34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 192900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 4672 |
| 3 | 20231213 | 192800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20231213 | 192700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20231213 | 192600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20231213 | 192500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20231213 | 192400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20231213 | 192300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20231213 | 192200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20231213 | 192100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20231213 | 192000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20231213 | 191900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20231213 | 191800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20231213 | 191700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20231213 | 191600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20231213 | 191500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20231213 | 191400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20231213 | 191300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20231213 | 191200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20231213 | 191100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20231213 | 191000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20231213 | 190900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20231213 | 190800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20231213 | 190700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20231213 | 190600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20231213 | 190500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20231213 | 190400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20231213 | 190300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20231213 | 190200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20231213 | 190100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20231213 | 190000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20231213 | 185900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 4672 |
| 33 | 20231213 | 185800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20231213 | 185700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20231213 | 185600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20231213 | 185500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20231213 | 185400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20231213 | 185300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20231213 | 185200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20231213 | 185100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20231213 | 185000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20231213 | 184900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20231213 | 184800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20231213 | 184700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20231213 | 184600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20231213 | 184500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20231213 | 184400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20231213 | 184300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20231213 | 184200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20231213 | 184100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20231213 | 184000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20231213 | 183900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20231213 | 183800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20231213 | 183700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20231213 | 183600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20231213 | 183500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20231213 | 183400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20231213 | 183300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20231213 | 183200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20231213 | 183100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20231213 | 183000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20231213 | 182900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 4672 |
| 63 | 20231213 | 182800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20231213 | 182700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20231213 | 182600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20231213 | 182500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20231213 | 182400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20231213 | 182300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20231213 | 182200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20231213 | 182100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20231213 | 182000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20231213 | 181900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20231213 | 181800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20231213 | 181700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20231213 | 181600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20231213 | 181500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20231213 | 181400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20231213 | 181300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20231213 | 181200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20231213 | 181100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20231213 | 181000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20231213 | 180900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20231213 | 180800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20231213 | 180700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20231213 | 180600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20231213 | 180500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20231213 | 180400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20231213 | 180300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20231213 | 180200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20231213 | 180100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20231213 | 180000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20231213 | 175900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 4672 |
| 93 | 20231213 | 175800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20231213 | 175700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20231213 | 175600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20231213 | 175500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20231213 | 175400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20231213 | 175300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20231213 | 175200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20231213 | 175100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20231213 | 175000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20231213 | 174900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20231213 | 174800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20231213 | 174700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20231213 | 174600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20231213 | 174500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20231213 | 174400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20231213 | 174300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20231213 | 174200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20231213 | 174100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20231213 | 174000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20231213 | 173900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20231213 | 173800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20231213 | 173700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20231213 | 173600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20231213 | 173500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20231213 | 173400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20231213 | 173300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20231213 | 173200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20231213 | 173100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20231213 | 173000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20231213 | 172900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 4672 |
| 123 | 20231213 | 172800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20231213 | 172700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20231213 | 172600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20231213 | 172500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20231213 | 172400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20231213 | 172300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20231213 | 172200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20231213 | 172100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20231213 | 172000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20231213 | 171900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20231213 | 171800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20231213 | 171700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20231213 | 171600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20231213 | 171500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20231213 | 171400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20231213 | 171300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20231213 | 171200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20231213 | 171100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20231213 | 171000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20231213 | 170900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20231213 | 170800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20231213 | 170700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20231213 | 170600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20231213 | 170500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20231213 | 170400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20231213 | 170300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20231213 | 170200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20231213 | 170100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20231213 | 170000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20231213 | 165900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 4672 |
| 153 | 20231213 | 165800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20231213 | 165700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20231213 | 165600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20231213 | 165500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20231213 | 165400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20231213 | 165300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20231213 | 165200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20231213 | 165100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20231213 | 165000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20231213 | 164900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20231213 | 164800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20231213 | 164700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20231213 | 164600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20231213 | 164500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20231213 | 164400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20231213 | 164300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20231213 | 164200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20231213 | 164100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20231213 | 164000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20231213 | 163900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20231213 | 163800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20231213 | 163700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20231213 | 163600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20231213 | 163500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20231213 | 163400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20231213 | 163300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20231213 | 163200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20231213 | 163100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20231213 | 163000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20231213 | 162900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 4672 |
| 183 | 20231213 | 162800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20231213 | 162700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20231213 | 162600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20231213 | 162500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20231213 | 162400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20231213 | 162300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20231213 | 162200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20231213 | 162100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20231213 | 162000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20231213 | 161900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20231213 | 161800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20231213 | 161700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20231213 | 161600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20231213 | 161500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20231213 | 161400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20231213 | 161300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20231213 | 161200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20231213 | 161100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20231213 | 161000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20231213 | 160900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20231213 | 160800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20231213 | 160700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20231213 | 160600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20231213 | 160500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20231213 | 160400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20231213 | 160300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20231213 | 160200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20231213 | 160100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20231213 | 160000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20231213 | 155900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 4672 |
| 213 | 20231213 | 155800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20231213 | 155700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20231213 | 155600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20231213 | 155500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20231213 | 155400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20231213 | 155300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20231213 | 155200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20231213 | 155100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20231213 | 155000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20231213 | 154900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20231213 | 154800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20231213 | 154700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20231213 | 154600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20231213 | 154500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20231213 | 154400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20231213 | 154300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20231213 | 154200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 230 | 20231213 | 154100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20231213 | 154000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 232 | 20231213 | 153900 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20231213 | 153800 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20231213 | 153700 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20231213 | 153600 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20231213 | 153500 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20231213 | 153400 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20231213 | 153300 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 239 | 20231213 | 153200 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 240 | 20231213 | 153100 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 241 | 20231213 | 153000 | 10716255950 | 36800 | 36800 | 36800 | 36800 | 4672 |
| 242 | 20231213 | 152900 | 10544326350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 243 | 20231213 | 152800 | 10544326350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 244 | 20231213 | 152700 | 10544326350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 245 | 20231213 | 152600 | 10544326350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 246 | 20231213 | 152500 | 10544326350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 247 | 20231213 | 152400 | 10544326350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 248 | 20231213 | 152300 | 10544326350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 249 | 20231213 | 152200 | 10544326350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 250 | 20231213 | 152100 | 10544326350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 251 | 20231213 | 152000 | 10544326350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 252 | 20231213 | 151900 | 10544326350 | 36800 | 36750 | 36800 | 36700 | 364 |
| 253 | 20231213 | 151800 | 10530950250 | 36750 | 36750 | 36800 | 36750 | 225 |
| 254 | 20231213 | 151700 | 10522675750 | 36750 | 36800 | 36800 | 36700 | 568 |
| 255 | 20231213 | 151600 | 10501788000 | 36800 | 36750 | 36800 | 36750 | 243 |
| 256 | 20231213 | 151500 | 10492857200 | 36750 | 36800 | 36800 | 36650 | 505 |
| 257 | 20231213 | 151400 | 10474308450 | 36750 | 36700 | 36800 | 36650 | 422 |
| 258 | 20231213 | 151300 | 10458816150 | 36650 | 36700 | 36700 | 36600 | 240 |
| 259 | 20231213 | 151200 | 10450021650 | 36600 | 36650 | 36700 | 36600 | 427 |
| 260 | 20231213 | 151100 | 10434375650 | 36650 | 36750 | 36750 | 36650 | 572 |
| 261 | 20231213 | 151000 | 10413389700 | 36750 | 36750 | 36800 | 36700 | 200 |
| 262 | 20231213 | 150900 | 10406037650 | 36750 | 36800 | 36800 | 36750 | 1146 |
| 263 | 20231213 | 150800 | 10363912300 | 36800 | 36750 | 36800 | 36700 | 547 |
| 264 | 20231213 | 150700 | 10343789700 | 36750 | 36750 | 36800 | 36750 | 317 |
| 265 | 20231213 | 150600 | 10332136800 | 36800 | 36750 | 36800 | 36700 | 407 |
| 266 | 20231213 | 150500 | 10317183250 | 36750 | 36750 | 36800 | 36750 | 571 |
| 267 | 20231213 | 150400 | 10296194400 | 36800 | 36800 | 36800 | 36750 | 601 |
| 268 | 20231213 | 150300 | 10274105300 | 36750 | 36750 | 36800 | 36700 | 422 |
| 269 | 20231213 | 150200 | 10258594950 | 36750 | 36750 | 36750 | 36700 | 276 |
| 270 | 20231213 | 150100 | 10248453600 | 36750 | 36700 | 36750 | 36650 | 1406 |
| 271 | 20231213 | 150000 | 10196832650 | 36700 | 36650 | 36700 | 36650 | 1126 |
| 272 | 20231213 | 145900 | 10155508500 | 36650 | 36650 | 36650 | 36600 | 670 |
| 273 | 20231213 | 145800 | 10130953150 | 36600 | 36500 | 36600 | 36500 | 495 |
| 274 | 20231213 | 145700 | 10112849600 | 36550 | 36500 | 36550 | 36500 | 159 |
| 275 | 20231213 | 145600 | 10107040600 | 36500 | 36550 | 36550 | 36500 | 360 |
| 276 | 20231213 | 145500 | 10093897450 | 36500 | 36550 | 36550 | 36500 | 940 |
| 277 | 20231213 | 145400 | 10059584600 | 36500 | 36550 | 36550 | 36500 | 233 |
| 278 | 20231213 | 145300 | 10051072100 | 36550 | 36550 | 36550 | 36500 | 419 |
| 279 | 20231213 | 145200 | 10035769850 | 36550 | 36600 | 36600 | 36500 | 529 |
| 280 | 20231213 | 145100 | 10016437150 | 36600 | 36700 | 36700 | 36600 | 337 |
| 281 | 20231213 | 145000 | 10004091450 | 36700 | 36650 | 36700 | 36650 | 15 |
| 282 | 20231213 | 144900 | 10003541450 | 36650 | 36650 | 36700 | 36650 | 349 |
| 283 | 20231213 | 144800 | 9990749150 | 36650 | 36600 | 36700 | 36600 | 660 |
| 284 | 20231213 | 144700 | 9966540900 | 36600 | 36650 | 36650 | 36600 | 13 |
| 285 | 20231213 | 144600 | 9966064700 | 36600 | 36600 | 36600 | 36550 | 167 |
| 286 | 20231213 | 144500 | 9959955050 | 36550 | 36500 | 36550 | 36500 | 372 |
| 287 | 20231213 | 144400 | 9946363500 | 36550 | 36550 | 36550 | 36550 | 64 |
| 288 | 20231213 | 144300 | 9944024300 | 36550 | 36550 | 36650 | 36550 | 670 |
| 289 | 20231213 | 144200 | 9919490300 | 36550 | 36600 | 36600 | 36500 | 186 |
| 290 | 20231213 | 144100 | 9912690300 | 36700 | 36600 | 36700 | 36500 | 242 |
| 291 | 20231213 | 144000 | 9903827200 | 36650 | 36650 | 36650 | 36650 | 3 |
| 292 | 20231213 | 143900 | 9903717250 | 36700 | 36650 | 36700 | 36650 | 115 |
| 293 | 20231213 | 143800 | 9899497050 | 36600 | 36600 | 36600 | 36500 | 136 |
| 294 | 20231213 | 143700 | 9894523750 | 36500 | 36500 | 36550 | 36500 | 408 |
| 295 | 20231213 | 143600 | 9879630850 | 36500 | 36500 | 36650 | 36500 | 95 |
| 296 | 20231213 | 143500 | 9876160700 | 36500 | 36550 | 36650 | 36500 | 1315 |
| 297 | 20231213 | 143400 | 9828151700 | 36550 | 36650 | 36650 | 36550 | 95 |
| 298 | 20231213 | 143300 | 9824676250 | 36650 | 36700 | 36700 | 36550 | 386 |
| 299 | 20231213 | 143200 | 9810563150 | 36700 | 36600 | 36700 | 36500 | 288 |
| 300 | 20231213 | 143100 | 9800030800 | 36550 | 36700 | 36700 | 36550 | 91 |
| 301 | 20231213 | 143000 | 9796704350 | 36550 | 36600 | 36700 | 36550 | 1119 |
| 302 | 20231213 | 142900 | 9755781150 | 36600 | 36650 | 36750 | 36600 | 431 |
| 303 | 20231213 | 142800 | 9739984650 | 36600 | 36650 | 36650 | 36600 | 1051 |
| 304 | 20231213 | 142700 | 9701485400 | 36650 | 36750 | 36800 | 36650 | 1285 |
| 305 | 20231213 | 142600 | 9654317000 | 36800 | 36800 | 36800 | 36750 | 154 |
| 306 | 20231213 | 142500 | 9648649850 | 36800 | 36850 | 36850 | 36750 | 395 |
| 307 | 20231213 | 142400 | 9634119050 | 36800 | 36850 | 36850 | 36800 | 356 |
| 308 | 20231213 | 142300 | 9621017450 | 36800 | 36800 | 36800 | 36800 | 284 |
| 309 | 20231213 | 142200 | 9610566250 | 36800 | 36750 | 36800 | 36750 | 205 |
| 310 | 20231213 | 142100 | 9603022500 | 36800 | 36750 | 36800 | 36750 | 248 |
| 311 | 20231213 | 142000 | 9593901100 | 36750 | 36700 | 36800 | 36700 | 278 |
| 312 | 20231213 | 141900 | 9583677400 | 36700 | 36750 | 36750 | 36700 | 35 |
| 313 | 20231213 | 141800 | 9582391800 | 36750 | 36750 | 36850 | 36750 | 1160 |
| 314 | 20231213 | 141700 | 9539755100 | 36800 | 36850 | 36850 | 36800 | 824 |
| 315 | 20231213 | 141600 | 9509430300 | 36850 | 36850 | 36850 | 36850 | 63 |
| 316 | 20231213 | 141500 | 9507108750 | 36850 | 36800 | 36850 | 36800 | 473 |
| 317 | 20231213 | 141400 | 9489682550 | 36850 | 36850 | 36850 | 36850 | 62 |
| 318 | 20231213 | 141300 | 9487397850 | 36850 | 36850 | 36850 | 36800 | 271 |
| 319 | 20231213 | 141200 | 9477419300 | 36850 | 36850 | 36850 | 36800 | 451 |
| 320 | 20231213 | 141100 | 9460800000 | 36850 | 36750 | 36850 | 36750 | 939 |
| 321 | 20231213 | 141000 | 9426227250 | 36750 | 36750 | 36750 | 36750 | 381 |
| 322 | 20231213 | 140900 | 9412225500 | 36750 | 36750 | 36750 | 36700 | 410 |
| 323 | 20231213 | 140800 | 9397158100 | 36750 | 36750 | 36800 | 36750 | 496 |
| 324 | 20231213 | 140700 | 9378914900 | 36750 | 36750 | 36750 | 36700 | 106 |
| 325 | 20231213 | 140600 | 9375019550 | 36750 | 36750 | 36800 | 36750 | 269 |
| 326 | 20231213 | 140500 | 9365132950 | 36750 | 36800 | 36800 | 36750 | 322 |
| 327 | 20231213 | 140400 | 9353289750 | 36750 | 36700 | 36750 | 36700 | 716 |
| 328 | 20231213 | 140300 | 9326980250 | 36700 | 36650 | 36700 | 36650 | 374 |
| 329 | 20231213 | 140200 | 9313272000 | 36650 | 36650 | 36650 | 36650 | 197 |
| 330 | 20231213 | 140100 | 9306051950 | 36650 | 36650 | 36650 | 36650 | 81 |
| 331 | 20231213 | 140000 | 9303083300 | 36650 | 36600 | 36650 | 36600 | 631 |
| 332 | 20231213 | 135900 | 9279984950 | 36650 | 36650 | 36650 | 36650 | 70 |
| 333 | 20231213 | 135800 | 9277419450 | 36650 | 36750 | 36750 | 36650 | 219 |
| 334 | 20231213 | 135700 | 9269389350 | 36700 | 36650 | 36700 | 36650 | 91 |
| 335 | 20231213 | 135600 | 9266051650 | 36650 | 36650 | 36700 | 36650 | 72 |
| 336 | 20231213 | 135500 | 9263411700 | 36650 | 36700 | 36700 | 36650 | 99 |
| 337 | 20231213 | 135400 | 9259779700 | 36700 | 36700 | 36750 | 36650 | 521 |
| 338 | 20231213 | 135300 | 9240659500 | 36750 | 36750 | 36750 | 36750 | 1027 |
| 339 | 20231213 | 135200 | 9202917250 | 36750 | 36700 | 36750 | 36700 | 286 |
| 340 | 20231213 | 135100 | 9192408400 | 36700 | 36700 | 36700 | 36700 | 36 |
| 341 | 20231213 | 135000 | 9191087200 | 36700 | 36700 | 36750 | 36700 | 103 |
| 342 | 20231213 | 134900 | 9187306050 | 36700 | 36700 | 36700 | 36650 | 11 |
| 343 | 20231213 | 134800 | 9186902500 | 36700 | 36750 | 36750 | 36700 | 48 |
| 344 | 20231213 | 134700 | 9185140850 | 36700 | 36700 | 36700 | 36700 | 465 |
| 345 | 20231213 | 134600 | 9168075350 | 36650 | 36600 | 36700 | 36600 | 198 |
| 346 | 20231213 | 134500 | 9160815650 | 36600 | 36700 | 36700 | 36600 | 442 |
| 347 | 20231213 | 134400 | 9144594350 | 36750 | 36650 | 36750 | 36600 | 908 |
| 348 | 20231213 | 134300 | 9111300700 | 36650 | 36700 | 36700 | 36650 | 56 |
| 349 | 20231213 | 134200 | 9109245950 | 36650 | 36800 | 36800 | 36650 | 66 |
| 350 | 20231213 | 134100 | 9106823650 | 36800 | 36650 | 36800 | 36600 | 1149 |
| 351 | 20231213 | 134000 | 9064629750 | 36650 | 36650 | 36650 | 36600 | 49 |
| 352 | 20231213 | 133900 | 9062833950 | 36600 | 36550 | 36600 | 36450 | 530 |
| 353 | 20231213 | 133800 | 9043481350 | 36500 | 36500 | 36500 | 36500 | 2 |
| 354 | 20231213 | 133700 | 9043408350 | 36500 | 36500 | 36550 | 36450 | 708 |
| 355 | 20231213 | 133600 | 9017567000 | 36500 | 36450 | 36500 | 36450 | 1122 |
| 356 | 20231213 | 133500 | 8976667900 | 36500 | 36500 | 36500 | 36450 | 20 |
| 357 | 20231213 | 133400 | 8975938050 | 36500 | 36600 | 36600 | 36500 | 157 |
| 358 | 20231213 | 133300 | 8970201800 | 36550 | 36550 | 36600 | 36550 | 95 |
| 359 | 20231213 | 133200 | 8966726900 | 36600 | 36600 | 36600 | 36600 | 27 |
| 360 | 20231213 | 133100 | 8965738700 | 36450 | 36550 | 36550 | 36450 | 917 |
| 361 | 20231213 | 133000 | 8932283800 | 36600 | 36650 | 36650 | 36600 | 214 |
| 362 | 20231213 | 132900 | 8924446300 | 36700 | 36700 | 36700 | 36650 | 299 |
| 363 | 20231213 | 132800 | 8913473050 | 36700 | 36700 | 36700 | 36700 | 149 |
| 364 | 20231213 | 132700 | 8908004750 | 36700 | 36600 | 36700 | 36550 | 559 |
| 365 | 20231213 | 132600 | 8887495500 | 36600 | 36600 | 36600 | 36450 | 186 |
| 366 | 20231213 | 132500 | 8880701600 | 36550 | 36450 | 36550 | 36450 | 220 |
| 367 | 20231213 | 132400 | 8872663900 | 36500 | 36550 | 36550 | 36500 | 101 |
| 368 | 20231213 | 132300 | 8868977350 | 36550 | 36500 | 36550 | 36500 | 43 |
| 369 | 20231213 | 132200 | 8867406100 | 36500 | 36500 | 36550 | 36500 | 315 |
| 370 | 20231213 | 132100 | 8855898900 | 36550 | 36600 | 36650 | 36500 | 1129 |
| 371 | 20231213 | 132000 | 8814629950 | 36600 | 36650 | 36650 | 36600 | 288 |
| 372 | 20231213 | 131900 | 8804086100 | 36600 | 36650 | 36650 | 36600 | 68 |
| 373 | 20231213 | 131800 | 8801595100 | 36700 | 36600 | 36700 | 36600 | 59 |
| 374 | 20231213 | 131700 | 8799434000 | 36600 | 36650 | 36800 | 36550 | 247 |
| 375 | 20231213 | 131600 | 8790380550 | 36650 | 36700 | 36800 | 36650 | 1111 |
| 376 | 20231213 | 131500 | 8749554650 | 36650 | 36600 | 36650 | 36550 | 75 |
| 377 | 20231213 | 131400 | 8746807450 | 36500 | 36500 | 36550 | 36500 | 219 |
| 378 | 20231213 | 131300 | 8738810850 | 36500 | 36450 | 36500 | 36450 | 192 |
| 379 | 20231213 | 131200 | 8731807100 | 36500 | 36450 | 36500 | 36450 | 230 |
| 380 | 20231213 | 131100 | 8723419900 | 36450 | 36400 | 36450 | 36400 | 215 |
| 381 | 20231213 | 131000 | 8715592050 | 36400 | 36450 | 36450 | 36400 | 310 |
| 382 | 20231213 | 130900 | 8704306950 | 36450 | 36450 | 36450 | 36400 | 342 |
| 383 | 20231213 | 130800 | 8691852350 | 36550 | 36450 | 36550 | 36400 | 108 |
| 384 | 20231213 | 130700 | 8687913450 | 36400 | 36450 | 36450 | 36400 | 425 |
| 385 | 20231213 | 130600 | 8672438700 | 36450 | 36500 | 36550 | 36450 | 2633 |
| 386 | 20231213 | 130500 | 8576455050 | 36450 | 36550 | 36550 | 36450 | 743 |
| 387 | 20231213 | 130400 | 8549346650 | 36650 | 36700 | 36750 | 36550 | 45 |
| 388 | 20231213 | 130300 | 8547698650 | 36700 | 36750 | 36800 | 36550 | 1182 |
| 389 | 20231213 | 130200 | 8504464150 | 36700 | 36700 | 36700 | 36700 | 164 |
| 390 | 20231213 | 130100 | 8498445350 | 36700 | 36550 | 36700 | 36550 | 151 |
| 391 | 20231213 | 130000 | 8492918550 | 36600 | 36650 | 36750 | 36600 | 153 |
| 392 | 20231213 | 125900 | 8487316050 | 36650 | 36800 | 36800 | 36650 | 326 |
| 393 | 20231213 | 125800 | 8475349500 | 36750 | 36750 | 36750 | 36700 | 53 |
| 394 | 20231213 | 125700 | 8473402600 | 36750 | 36700 | 36750 | 36700 | 140 |
| 395 | 20231213 | 125600 | 8468263700 | 36700 | 36800 | 36800 | 36700 | 324 |
| 396 | 20231213 | 125500 | 8456357100 | 36800 | 36850 | 36850 | 36800 | 313 |
| 397 | 20231213 | 125400 | 8444831300 | 36800 | 36800 | 36850 | 36800 | 477 |
| 398 | 20231213 | 125300 | 8427272750 | 36850 | 36850 | 36850 | 36850 | 10 |
| 399 | 20231213 | 125200 | 8426904250 | 36850 | 36800 | 36850 | 36800 | 41 |
| 400 | 20231213 | 125100 | 8425393600 | 36800 | 36800 | 36850 | 36800 | 163 |
| 401 | 20231213 | 125000 | 8419393800 | 36800 | 36800 | 36850 | 36750 | 327 |
| 402 | 20231213 | 124900 | 8407360650 | 36800 | 36850 | 36850 | 36800 | 397 |
| 403 | 20231213 | 124800 | 8392744150 | 36850 | 36850 | 36850 | 36850 | 120 |
| 404 | 20231213 | 124700 | 8388322150 | 36850 | 36800 | 36850 | 36800 | 928 |
| 405 | 20231213 | 124600 | 8354142200 | 36800 | 36800 | 36850 | 36800 | 115 |
| 406 | 20231213 | 124500 | 8349909150 | 36850 | 36800 | 36850 | 36800 | 231 |
| 407 | 20231213 | 124400 | 8341406750 | 36800 | 36750 | 36800 | 36750 | 269 |
| 408 | 20231213 | 124300 | 8331516350 | 36800 | 36750 | 36800 | 36750 | 175 |
| 409 | 20231213 | 124200 | 8325077850 | 36800 | 36750 | 36800 | 36750 | 1172 |
| 410 | 20231213 | 124100 | 8281957400 | 36700 | 36750 | 36750 | 36700 | 178 |
| 411 | 20231213 | 124000 | 8275416650 | 36750 | 36700 | 36750 | 36650 | 278 |
| 412 | 20231213 | 123900 | 8265214050 | 36700 | 36700 | 36700 | 36700 | 283 |
| 413 | 20231213 | 123800 | 8254827950 | 36700 | 36650 | 36700 | 36600 | 73 |
| 414 | 20231213 | 123700 | 8252149250 | 36650 | 36600 | 36700 | 36600 | 86 |
| 415 | 20231213 | 123600 | 8248997600 | 36550 | 36600 | 36650 | 36550 | 389 |
| 416 | 20231213 | 123500 | 8234753700 | 36600 | 36650 | 36650 | 36600 | 65 |
| 417 | 20231213 | 123400 | 8232373900 | 36650 | 36600 | 36650 | 36600 | 65 |
| 418 | 20231213 | 123300 | 8229993500 | 36600 | 36600 | 36600 | 36550 | 205 |
| 419 | 20231213 | 123200 | 8222498850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 420 | 20231213 | 123100 | 8222498850 | 36650 | 36650 | 36650 | 36500 | 256 |
| 421 | 20231213 | 123000 | 8213149000 | 36650 | 36650 | 36650 | 36650 | 143 |
| 422 | 20231213 | 122900 | 8207908050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 423 | 20231213 | 122800 | 8207908050 | 36650 | 36550 | 36650 | 36500 | 235 |
| 424 | 20231213 | 122700 | 8199313100 | 36550 | 36550 | 36600 | 36500 | 104 |
| 425 | 20231213 | 122600 | 8195513350 | 36550 | 36500 | 36550 | 36500 | 99 |
| 426 | 20231213 | 122500 | 8191899000 | 36500 | 36550 | 36550 | 36500 | 113 |
| 427 | 20231213 | 122400 | 8187773650 | 36450 | 36500 | 36550 | 36450 | 201 |
| 428 | 20231213 | 122300 | 8180439450 | 36500 | 36550 | 36550 | 36500 | 145 |
| 429 | 20231213 | 122200 | 8175144250 | 36550 | 36550 | 36550 | 36550 | 9 |
| 430 | 20231213 | 122100 | 8174815300 | 36550 | 36600 | 36600 | 36550 | 43 |
| 431 | 20231213 | 122000 | 8173242050 | 36550 | 36600 | 36600 | 36550 | 198 |
| 432 | 20231213 | 121900 | 8165995950 | 36550 | 36600 | 36600 | 36550 | 52 |
| 433 | 20231213 | 121800 | 8164093250 | 36600 | 36500 | 36600 | 36500 | 63 |
| 434 | 20231213 | 121700 | 8161790800 | 36500 | 36500 | 36500 | 36400 | 516 |
| 435 | 20231213 | 121600 | 8142984200 | 36500 | 36500 | 36500 | 36450 | 366 |
| 436 | 20231213 | 121500 | 8129636850 | 36500 | 36500 | 36500 | 36450 | 120 |
| 437 | 20231213 | 121400 | 8125258200 | 36500 | 36500 | 36550 | 36450 | 545 |
| 438 | 20231213 | 121300 | 8105365300 | 36550 | 36500 | 36600 | 36500 | 441 |
| 439 | 20231213 | 121200 | 8089239950 | 36550 | 36550 | 36550 | 36500 | 333 |
| 440 | 20231213 | 121100 | 8077081350 | 36600 | 36600 | 36600 | 36550 | 54 |
| 441 | 20231213 | 121000 | 8075105550 | 36550 | 36550 | 36600 | 36550 | 180 |
| 442 | 20231213 | 120900 | 8068521350 | 36600 | 36600 | 36600 | 36550 | 47 |
| 443 | 20231213 | 120800 | 8066801200 | 36550 | 36600 | 36600 | 36550 | 336 |
| 444 | 20231213 | 120700 | 8054509200 | 36650 | 36650 | 36650 | 36650 | 50 |
| 445 | 20231213 | 120600 | 8052676700 | 36650 | 36650 | 36650 | 36650 | 61 |
| 446 | 20231213 | 120500 | 8050441050 | 36600 | 36550 | 36600 | 36550 | 34 |
| 447 | 20231213 | 120400 | 8049197400 | 36650 | 36650 | 36650 | 36550 | 224 |
| 448 | 20231213 | 120300 | 8040995100 | 36650 | 36600 | 36650 | 36600 | 130 |
| 449 | 20231213 | 120200 | 8036233200 | 36650 | 36700 | 36700 | 36600 | 146 |
| 450 | 20231213 | 120100 | 8030881550 | 36650 | 36650 | 36650 | 36650 | 1 |
| 451 | 20231213 | 120000 | 8030844900 | 36650 | 36700 | 36700 | 36650 | 30 |
| 452 | 20231213 | 115900 | 8029744550 | 36700 | 36700 | 36700 | 36600 | 117 |
| 453 | 20231213 | 115800 | 8025455900 | 36700 | 36650 | 36700 | 36650 | 72 |
| 454 | 20231213 | 115700 | 8022815050 | 36700 | 36700 | 36700 | 36650 | 244 |
| 455 | 20231213 | 115600 | 8013862700 | 36700 | 36700 | 36700 | 36700 | 28 |
| 456 | 20231213 | 115500 | 8012835100 | 36700 | 36600 | 36700 | 36600 | 128 |
| 457 | 20231213 | 115400 | 8008144800 | 36600 | 36600 | 36650 | 36600 | 166 |
| 458 | 20231213 | 115300 | 8002068200 | 36650 | 36650 | 36650 | 36600 | 211 |
| 459 | 20231213 | 115200 | 7994340850 | 36650 | 36650 | 36650 | 36600 | 244 |
| 460 | 20231213 | 115100 | 7985408050 | 36650 | 36650 | 36650 | 36600 | 234 |
| 461 | 20231213 | 115000 | 7976832450 | 36650 | 36700 | 36700 | 36650 | 119 |
| 462 | 20231213 | 114900 | 7972468250 | 36650 | 36700 | 36750 | 36650 | 424 |
| 463 | 20231213 | 114800 | 7956910150 | 36700 | 36800 | 36800 | 36700 | 2073 |
| 464 | 20231213 | 114700 | 7880638050 | 36800 | 36850 | 36850 | 36750 | 262 |
| 465 | 20231213 | 114600 | 7870995500 | 36850 | 36850 | 36850 | 36800 | 432 |
| 466 | 20231213 | 114500 | 7855077300 | 36850 | 36850 | 36900 | 36850 | 252 |
| 467 | 20231213 | 114400 | 7845786950 | 36850 | 36900 | 36900 | 36850 | 88 |
| 468 | 20231213 | 114300 | 7842541050 | 36900 | 36900 | 36900 | 36900 | 39 |
| 469 | 20231213 | 114200 | 7841101950 | 36900 | 36900 | 36900 | 36850 | 115 |
| 470 | 20231213 | 114100 | 7836859100 | 36900 | 36900 | 36900 | 36850 | 131 |
| 471 | 20231213 | 114000 | 7832026300 | 36900 | 36900 | 36950 | 36850 | 514 |
| 472 | 20231213 | 113900 | 7813057900 | 36950 | 36950 | 36950 | 36900 | 226 |
| 473 | 20231213 | 113800 | 7804708200 | 36950 | 36900 | 36950 | 36900 | 1239 |
| 474 | 20231213 | 113700 | 7758943550 | 36900 | 36850 | 36900 | 36850 | 316 |
| 475 | 20231213 | 113600 | 7747285250 | 36850 | 36800 | 36850 | 36750 | 142 |
| 476 | 20231213 | 113500 | 7742058500 | 36750 | 36850 | 36850 | 36750 | 51 |
| 477 | 20231213 | 113400 | 7740180150 | 36850 | 36750 | 36850 | 36750 | 108 |
| 478 | 20231213 | 113300 | 7736203200 | 36800 | 36850 | 36850 | 36800 | 159 |
| 479 | 20231213 | 113200 | 7730351200 | 36800 | 36850 | 36850 | 36700 | 252 |
| 480 | 20231213 | 113100 | 7721071500 | 36750 | 36650 | 36850 | 36650 | 116 |
| 481 | 20231213 | 113000 | 7716807400 | 36650 | 36750 | 36750 | 36650 | 173 |
| 482 | 20231213 | 112900 | 7710457300 | 36700 | 36950 | 36950 | 36700 | 220 |
| 483 | 20231213 | 112800 | 7702329550 | 36950 | 36600 | 36950 | 36550 | 1345 |
| 484 | 20231213 | 112700 | 7652755200 | 36600 | 36750 | 36750 | 36600 | 421 |
| 485 | 20231213 | 112600 | 7637314350 | 36750 | 36850 | 36850 | 36750 | 204 |
| 486 | 20231213 | 112500 | 7629813800 | 36850 | 36850 | 36850 | 36750 | 51 |
| 487 | 20231213 | 112400 | 7627934850 | 36850 | 36800 | 36850 | 36700 | 312 |
| 488 | 20231213 | 112300 | 7616469250 | 36800 | 36700 | 36800 | 36650 | 219 |
| 489 | 20231213 | 112200 | 7608432150 | 36750 | 36700 | 36800 | 36700 | 202 |
| 490 | 20231213 | 112100 | 7601011550 | 36700 | 36750 | 36750 | 36700 | 177 |
| 491 | 20231213 | 112000 | 7594507650 | 36750 | 36800 | 36800 | 36750 | 88 |
| 492 | 20231213 | 111900 | 7591273600 | 36800 | 36950 | 36950 | 36750 | 1033 |
| 493 | 20231213 | 111800 | 7553196350 | 36950 | 36950 | 37000 | 36950 | 1052 |
| 494 | 20231213 | 111700 | 7514311650 | 37000 | 37000 | 37000 | 36950 | 453 |
| 495 | 20231213 | 111600 | 7497554800 | 36950 | 36950 | 36950 | 36900 | 1835 |
| 496 | 20231213 | 111500 | 7429751900 | 36950 | 36900 | 36950 | 36900 | 551 |
| 497 | 20231213 | 111400 | 7409411000 | 36900 | 36850 | 36950 | 36850 | 1637 |
| 498 | 20231213 | 111300 | 7349032900 | 36850 | 36900 | 36900 | 36850 | 334 |
| 499 | 20231213 | 111200 | 7336710050 | 36950 | 36850 | 36950 | 36850 | 1990 |
| 500 | 20231213 | 111100 | 7263324750 | 36850 | 36750 | 36850 | 36750 | 2617 |
| 501 | 20231213 | 111000 | 7166989850 | 36750 | 36750 | 36750 | 36700 | 114 |
| 502 | 20231213 | 110900 | 7162802450 | 36700 | 36700 | 36750 | 36700 | 234 |
| 503 | 20231213 | 110800 | 7154208250 | 36750 | 36700 | 36750 | 36700 | 54 |
| 504 | 20231213 | 110700 | 7152223800 | 36750 | 36700 | 36750 | 36700 | 211 |
| 505 | 20231213 | 110600 | 7144474000 | 36700 | 36650 | 36750 | 36650 | 165 |
| 506 | 20231213 | 110500 | 7138416500 | 36650 | 36700 | 36750 | 36650 | 150 |
| 507 | 20231213 | 110400 | 7132910400 | 36750 | 36700 | 36750 | 36700 | 113 |
| 508 | 20231213 | 110300 | 7128757850 | 36700 | 36650 | 36750 | 36650 | 530 |
| 509 | 20231213 | 110200 | 7109311500 | 36650 | 36600 | 36650 | 36600 | 96 |
| 510 | 20231213 | 110100 | 7105795500 | 36600 | 36600 | 36600 | 36600 | 357 |
| 511 | 20231213 | 110000 | 7092729300 | 36600 | 36400 | 36600 | 36350 | 825 |
| 512 | 20231213 | 105900 | 7062664000 | 36350 | 36350 | 36350 | 36300 | 110 |
| 513 | 20231213 | 105800 | 7058670050 | 36350 | 36400 | 36400 | 36350 | 301 |
| 514 | 20231213 | 105700 | 7047725650 | 36400 | 36400 | 36400 | 36350 | 145 |
| 515 | 20231213 | 105600 | 7042450200 | 36350 | 36350 | 36400 | 36350 | 341 |
| 516 | 20231213 | 105500 | 7030054700 | 36350 | 36350 | 36400 | 36350 | 306 |
| 517 | 20231213 | 105400 | 7018930800 | 36350 | 36400 | 36450 | 36350 | 1286 |
| 518 | 20231213 | 105300 | 6972141600 | 36400 | 36450 | 36450 | 36400 | 152 |
| 519 | 20231213 | 105200 | 6966601350 | 36450 | 36450 | 36500 | 36450 | 131 |
| 520 | 20231213 | 105100 | 6961825300 | 36450 | 36450 | 36500 | 36450 | 173 |
| 521 | 20231213 | 105000 | 6955518600 | 36450 | 36450 | 36500 | 36400 | 719 |
| 522 | 20231213 | 104900 | 6929312450 | 36450 | 36550 | 36550 | 36450 | 512 |
| 523 | 20231213 | 104800 | 6910619900 | 36550 | 36600 | 36600 | 36550 | 237 |
| 524 | 20231213 | 104700 | 6901956700 | 36600 | 36600 | 36650 | 36600 | 170 |
| 525 | 20231213 | 104600 | 6895732500 | 36650 | 36700 | 36700 | 36650 | 227 |
| 526 | 20231213 | 104500 | 6887408600 | 36700 | 36750 | 36750 | 36700 | 134 |
| 527 | 20231213 | 104400 | 6882490700 | 36750 | 36800 | 36800 | 36700 | 595 |
| 528 | 20231213 | 104300 | 6860604100 | 36800 | 36800 | 36800 | 36750 | 570 |
| 529 | 20231213 | 104200 | 6839643550 | 36800 | 36600 | 36800 | 36600 | 852 |
| 530 | 20231213 | 104100 | 6808336500 | 36600 | 36600 | 36600 | 36550 | 376 |
| 531 | 20231213 | 104000 | 6794579550 | 36550 | 36550 | 36600 | 36550 | 417 |
| 532 | 20231213 | 103900 | 6779334500 | 36600 | 36600 | 36700 | 36600 | 614 |
| 533 | 20231213 | 103800 | 6756857700 | 36600 | 36600 | 36650 | 36600 | 473 |
| 534 | 20231213 | 103700 | 6739529100 | 36650 | 36650 | 36700 | 36600 | 971 |
| 535 | 20231213 | 103600 | 6703932150 | 36600 | 36600 | 36650 | 36600 | 246 |
| 536 | 20231213 | 103500 | 6694924500 | 36600 | 36700 | 36700 | 36600 | 845 |
| 537 | 20231213 | 103400 | 6663948600 | 36700 | 36700 | 36750 | 36650 | 922 |
| 538 | 20231213 | 103300 | 6630119250 | 36750 | 36750 | 36800 | 36650 | 759 |
| 539 | 20231213 | 103200 | 6602239300 | 36750 | 36650 | 36750 | 36650 | 1999 |
| 540 | 20231213 | 103100 | 6528884000 | 36600 | 36500 | 36650 | 36500 | 2073 |
| 541 | 20231213 | 103000 | 6453067050 | 36500 | 36450 | 36550 | 36400 | 689 |
| 542 | 20231213 | 102900 | 6427933550 | 36450 | 36450 | 36500 | 36400 | 144 |
| 543 | 20231213 | 102800 | 6422681750 | 36450 | 36550 | 36550 | 36450 | 147 |
| 544 | 20231213 | 102700 | 6417316000 | 36550 | 36550 | 36550 | 36450 | 66 |
| 545 | 20231213 | 102600 | 6414903800 | 36550 | 36350 | 36550 | 36350 | 1473 |
| 546 | 20231213 | 102500 | 6361271050 | 36350 | 36250 | 36350 | 36200 | 720 |
| 547 | 20231213 | 102400 | 6335161450 | 36250 | 36300 | 36350 | 36200 | 1148 |
| 548 | 20231213 | 102300 | 6293527550 | 36300 | 36250 | 36300 | 36200 | 1556 |
| 549 | 20231213 | 102200 | 6237143400 | 36250 | 36200 | 36300 | 36200 | 719 |
| 550 | 20231213 | 102100 | 6211102150 | 36200 | 36200 | 36250 | 36200 | 268 |
| 551 | 20231213 | 102000 | 6201394600 | 36300 | 36300 | 36300 | 36200 | 671 |
| 552 | 20231213 | 101900 | 6177068750 | 36300 | 36450 | 36450 | 36250 | 628 |
| 553 | 20231213 | 101800 | 6154255650 | 36350 | 36450 | 36500 | 36350 | 104 |
| 554 | 20231213 | 101700 | 6150469000 | 36450 | 36350 | 36500 | 36300 | 432 |
| 555 | 20231213 | 101600 | 6134733200 | 36350 | 36500 | 36500 | 36350 | 1755 |
| 556 | 20231213 | 101500 | 6070797850 | 36500 | 36400 | 36500 | 36350 | 748 |
| 557 | 20231213 | 101400 | 6043534350 | 36450 | 36300 | 36450 | 36300 | 1471 |
| 558 | 20231213 | 101300 | 5990134600 | 36250 | 36200 | 36300 | 36200 | 1125 |
| 559 | 20231213 | 101200 | 5949340650 | 36200 | 36150 | 36250 | 36100 | 504 |
| 560 | 20231213 | 101100 | 5931122150 | 36150 | 36150 | 36200 | 36100 | 356 |
| 561 | 20231213 | 101000 | 5918250500 | 36150 | 36150 | 36250 | 36150 | 237 |
| 562 | 20231213 | 100900 | 5909681350 | 36150 | 36250 | 36300 | 36100 | 1253 |
| 563 | 20231213 | 100800 | 5864391800 | 36250 | 36250 | 36400 | 36250 | 1575 |
| 564 | 20231213 | 100700 | 5807239950 | 36250 | 36350 | 36350 | 36250 | 709 |
| 565 | 20231213 | 100600 | 5781505950 | 36250 | 36500 | 36500 | 36250 | 4346 |
| 566 | 20231213 | 100500 | 5623208400 | 36450 | 36250 | 36450 | 36250 | 2291 |
| 567 | 20231213 | 100400 | 5539895100 | 36250 | 36050 | 36250 | 36050 | 595 |
| 568 | 20231213 | 100300 | 5518381950 | 36100 | 36050 | 36100 | 35950 | 806 |
| 569 | 20231213 | 100200 | 5489355850 | 36100 | 36100 | 36150 | 36050 | 485 |
| 570 | 20231213 | 100100 | 5471849000 | 36100 | 36100 | 36150 | 36000 | 2454 |
| 571 | 20231213 | 100000 | 5383429450 | 36100 | 36400 | 36400 | 36100 | 2503 |
| 572 | 20231213 | 095900 | 5292869850 | 36250 | 36250 | 36400 | 36200 | 1534 |
| 573 | 20231213 | 095800 | 5237242450 | 36400 | 36550 | 36550 | 36050 | 5110 |
| 574 | 20231213 | 095700 | 5051736650 | 36550 | 36900 | 37000 | 36500 | 5339 |
| 575 | 20231213 | 095600 | 4856207350 | 36900 | 37200 | 37250 | 36900 | 5137 |
| 576 | 20231213 | 095500 | 4665817100 | 37200 | 37100 | 37350 | 37100 | 8620 |
| 577 | 20231213 | 095400 | 4344832250 | 37150 | 36900 | 37150 | 36900 | 6886 |
| 578 | 20231213 | 095300 | 4090024500 | 36900 | 36950 | 37000 | 36850 | 5549 |
| 579 | 20231213 | 095200 | 3885162750 | 36900 | 36550 | 36950 | 36500 | 10077 |
| 580 | 20231213 | 095100 | 3515106750 | 36550 | 36550 | 36550 | 36450 | 1809 |
| 581 | 20231213 | 095000 | 3449034300 | 36550 | 36450 | 36550 | 36450 | 4096 |
| 582 | 20231213 | 094900 | 3299512050 | 36450 | 36450 | 36500 | 36400 | 3239 |
| 583 | 20231213 | 094800 | 3181382200 | 36450 | 36400 | 36550 | 36350 | 5354 |
| 584 | 20231213 | 094700 | 2986061200 | 36400 | 36450 | 36450 | 36250 | 3566 |
| 585 | 20231213 | 094600 | 2856419650 | 36350 | 36200 | 36500 | 36200 | 9373 |
| 586 | 20231213 | 094500 | 2515103500 | 36300 | 36050 | 36300 | 35900 | 4388 |
| 587 | 20231213 | 094400 | 2356606650 | 36050 | 36100 | 36300 | 35950 | 5500 |
| 588 | 20231213 | 094300 | 2157865600 | 36050 | 35600 | 36100 | 35600 | 7327 |
| 589 | 20231213 | 094200 | 1894923450 | 35550 | 35550 | 35650 | 35500 | 2807 |
| 590 | 20231213 | 094100 | 1795082750 | 35500 | 35500 | 35500 | 35400 | 2071 |
| 591 | 20231213 | 094000 | 1721642300 | 35500 | 35300 | 35500 | 35250 | 2962 |
| 592 | 20231213 | 093900 | 1616796650 | 35300 | 35250 | 35300 | 35100 | 1247 |
| 593 | 20231213 | 093800 | 1572804200 | 35250 | 35300 | 35300 | 35250 | 641 |
| 594 | 20231213 | 093700 | 1550205100 | 35300 | 35050 | 35300 | 35050 | 4008 |
| 595 | 20231213 | 093600 | 1409167150 | 35050 | 35000 | 35050 | 35000 | 473 |
| 596 | 20231213 | 093500 | 1392609850 | 34950 | 35000 | 35050 | 34950 | 682 |
| 597 | 20231213 | 093400 | 1368722800 | 34950 | 34900 | 34950 | 34900 | 311 |
| 598 | 20231213 | 093300 | 1357865500 | 34900 | 35000 | 35000 | 34900 | 121 |
| 599 | 20231213 | 093200 | 1353635850 | 35000 | 35050 | 35050 | 34900 | 658 |
| 600 | 20231213 | 093100 | 1330626800 | 35050 | 34800 | 35050 | 34800 | 1504 |
| 601 | 20231213 | 093000 | 1278007800 | 34750 | 34700 | 34800 | 34700 | 888 |
| 602 | 20231213 | 092900 | 1247167400 | 34700 | 34750 | 34750 | 34700 | 239 |
| 603 | 20231213 | 092800 | 1238871250 | 34750 | 34750 | 34750 | 34700 | 884 |
| 604 | 20231213 | 092700 | 1208157300 | 34750 | 34800 | 34850 | 34700 | 2198 |
| 605 | 20231213 | 092600 | 1131753500 | 34850 | 34900 | 34900 | 34850 | 882 |
| 606 | 20231213 | 092500 | 1100987250 | 34900 | 35000 | 35000 | 34900 | 429 |
| 607 | 20231213 | 092400 | 1085979100 | 35000 | 35050 | 35050 | 35000 | 273 |
| 608 | 20231213 | 092300 | 1076414350 | 35050 | 34900 | 35050 | 34900 | 1149 |
| 609 | 20231213 | 092200 | 1036193950 | 34900 | 34850 | 34900 | 34850 | 114 |
| 610 | 20231213 | 092100 | 1032216100 | 34850 | 34900 | 34900 | 34800 | 161 |
| 611 | 20231213 | 092000 | 1026603100 | 34800 | 34800 | 34800 | 34750 | 376 |
| 612 | 20231213 | 091900 | 1013521000 | 34750 | 34750 | 34800 | 34750 | 406 |
| 613 | 20231213 | 091800 | 999402450 | 34800 | 34900 | 34950 | 34750 | 661 |
| 614 | 20231213 | 091700 | 976374500 | 34950 | 35000 | 35000 | 34750 | 1108 |
| 615 | 20231213 | 091600 | 937732100 | 34850 | 35050 | 35200 | 34850 | 1667 |
| 616 | 20231213 | 091500 | 879391500 | 35050 | 35100 | 35200 | 35050 | 717 |
| 617 | 20231213 | 091400 | 854189250 | 35100 | 35050 | 35100 | 35000 | 409 |
| 618 | 20231213 | 091300 | 839839000 | 34850 | 34850 | 35100 | 34800 | 839 |
| 619 | 20231213 | 091200 | 810506000 | 34750 | 34800 | 34850 | 34700 | 1251 |
| 620 | 20231213 | 091100 | 767031550 | 34800 | 34800 | 34800 | 34750 | 522 |
| 621 | 20231213 | 091000 | 748869250 | 34750 | 34800 | 34800 | 34750 | 140 |
| 622 | 20231213 | 090900 | 743999750 | 34800 | 34750 | 34800 | 34750 | 625 |
| 623 | 20231213 | 090800 | 722253350 | 34750 | 34650 | 34900 | 34650 | 324 |
| 624 | 20231213 | 090700 | 710996750 | 34650 | 34650 | 34700 | 34600 | 551 |
| 625 | 20231213 | 090600 | 691910850 | 34650 | 34750 | 34900 | 34650 | 466 |
| 626 | 20231213 | 090500 | 675724150 | 34700 | 34450 | 34750 | 34450 | 828 |
| 627 | 20231213 | 090400 | 647043250 | 34450 | 35050 | 35100 | 34450 | 4279 |
| 628 | 20231213 | 090300 | 498148150 | 35050 | 35000 | 35100 | 35000 | 335 |
| 629 | 20231213 | 090200 | 486399400 | 35100 | 34800 | 35100 | 34750 | 1637 |
| 630 | 20231213 | 090100 | 429300750 | 34800 | 35000 | 35100 | 34750 | 3995 |
| 631 | 20231213 | 090000 | 289849100 | 35000 | 35200 | 35200 | 34950 | 8228 |