32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 185200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 9567 |
| 3 | 20231212 | 185100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20231212 | 185000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20231212 | 184900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20231212 | 184800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20231212 | 184700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20231212 | 184600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20231212 | 184500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20231212 | 184400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20231212 | 184300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20231212 | 184200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20231212 | 184100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20231212 | 184000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20231212 | 183900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20231212 | 183800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20231212 | 183700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20231212 | 183600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20231212 | 183500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20231212 | 183400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20231212 | 183300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20231212 | 183200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20231212 | 183100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20231212 | 183000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20231212 | 182900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20231212 | 182800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20231212 | 182700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20231212 | 182600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20231212 | 182500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20231212 | 182400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20231212 | 182300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20231212 | 182200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 9567 |
| 33 | 20231212 | 182100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20231212 | 182000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20231212 | 181900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20231212 | 181800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20231212 | 181700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20231212 | 181600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20231212 | 181500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20231212 | 181400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20231212 | 181300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20231212 | 181200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20231212 | 181100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20231212 | 181000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20231212 | 180900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20231212 | 180800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20231212 | 180700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20231212 | 180600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20231212 | 180500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20231212 | 180400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20231212 | 180300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20231212 | 180200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20231212 | 180100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20231212 | 180000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20231212 | 175900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20231212 | 175800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20231212 | 175700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20231212 | 175600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20231212 | 175500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20231212 | 175400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20231212 | 175300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20231212 | 175200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 9567 |
| 63 | 20231212 | 175100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20231212 | 175000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20231212 | 174900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20231212 | 174800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20231212 | 174700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20231212 | 174600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20231212 | 174500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20231212 | 174400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20231212 | 174300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20231212 | 174200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20231212 | 174100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20231212 | 174000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20231212 | 173900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20231212 | 173800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20231212 | 173700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20231212 | 173600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20231212 | 173500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20231212 | 173400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20231212 | 173300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20231212 | 173200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20231212 | 173100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20231212 | 173000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20231212 | 172900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20231212 | 172800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20231212 | 172700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20231212 | 172600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20231212 | 172500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20231212 | 172400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20231212 | 172300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20231212 | 172200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 9567 |
| 93 | 20231212 | 172100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20231212 | 172000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20231212 | 171900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20231212 | 171800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20231212 | 171700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20231212 | 171600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20231212 | 171500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20231212 | 171400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20231212 | 171300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20231212 | 171200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20231212 | 171100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20231212 | 171000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20231212 | 170900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20231212 | 170800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20231212 | 170700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20231212 | 170600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20231212 | 170500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20231212 | 170400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20231212 | 170300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20231212 | 170200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20231212 | 170100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20231212 | 170000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20231212 | 165900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20231212 | 165800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20231212 | 165700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20231212 | 165600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20231212 | 165500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20231212 | 165400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20231212 | 165300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20231212 | 165200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 9567 |
| 123 | 20231212 | 165100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20231212 | 165000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20231212 | 164900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20231212 | 164800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20231212 | 164700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20231212 | 164600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20231212 | 164500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20231212 | 164400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20231212 | 164300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20231212 | 164200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20231212 | 164100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20231212 | 164000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20231212 | 163900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20231212 | 163800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20231212 | 163700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20231212 | 163600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20231212 | 163500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20231212 | 163400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20231212 | 163300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20231212 | 163200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20231212 | 163100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20231212 | 163000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20231212 | 162900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20231212 | 162800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20231212 | 162700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20231212 | 162600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20231212 | 162500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20231212 | 162400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20231212 | 162300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20231212 | 162200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 9567 |
| 153 | 20231212 | 162100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20231212 | 162000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20231212 | 161900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20231212 | 161800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20231212 | 161700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20231212 | 161600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20231212 | 161500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20231212 | 161400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20231212 | 161300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20231212 | 161200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20231212 | 161100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20231212 | 161000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20231212 | 160900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20231212 | 160800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20231212 | 160700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20231212 | 160600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20231212 | 160500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20231212 | 160400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20231212 | 160300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20231212 | 160200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20231212 | 160100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20231212 | 160000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20231212 | 155900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20231212 | 155800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20231212 | 155700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20231212 | 155600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20231212 | 155500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20231212 | 155400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20231212 | 155300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20231212 | 155200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 9567 |
| 183 | 20231212 | 155100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20231212 | 155000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20231212 | 154900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20231212 | 154800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20231212 | 154700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20231212 | 154600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20231212 | 154500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20231212 | 154400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20231212 | 154300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20231212 | 154200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20231212 | 154100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20231212 | 154000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20231212 | 153900 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20231212 | 153800 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20231212 | 153700 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20231212 | 153600 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20231212 | 153500 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20231212 | 153400 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20231212 | 153300 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20231212 | 153200 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20231212 | 153100 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20231212 | 153000 | 12757351750 | 33500 | 33500 | 33500 | 33500 | 9567 |
| 205 | 20231212 | 152900 | 12436857250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20231212 | 152800 | 12436857250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20231212 | 152700 | 12436857250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20231212 | 152600 | 12436857250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20231212 | 152500 | 12436857250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20231212 | 152400 | 12436857250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20231212 | 152300 | 12436857250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20231212 | 152200 | 12436857250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 213 | 20231212 | 152100 | 12436857250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20231212 | 152000 | 12436857250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20231212 | 151900 | 12436857250 | 33550 | 33500 | 33600 | 33500 | 835 |
| 216 | 20231212 | 151800 | 12408853650 | 33500 | 33500 | 33550 | 33500 | 761 |
| 217 | 20231212 | 151700 | 12383359650 | 33500 | 33600 | 33600 | 33500 | 1328 |
| 218 | 20231212 | 151600 | 12338813600 | 33600 | 33550 | 33600 | 33550 | 362 |
| 219 | 20231212 | 151500 | 12326659000 | 33550 | 33550 | 33600 | 33550 | 327 |
| 220 | 20231212 | 151400 | 12315676550 | 33600 | 33600 | 33650 | 33550 | 695 |
| 221 | 20231212 | 151300 | 12292323000 | 33600 | 33600 | 33650 | 33600 | 334 |
| 222 | 20231212 | 151200 | 12281088800 | 33600 | 33650 | 33700 | 33600 | 1248 |
| 223 | 20231212 | 151100 | 12239060850 | 33600 | 33550 | 33650 | 33550 | 639 |
| 224 | 20231212 | 151000 | 12217583500 | 33550 | 33550 | 33650 | 33550 | 1358 |
| 225 | 20231212 | 150900 | 12171954100 | 33550 | 33550 | 33600 | 33550 | 525 |
| 226 | 20231212 | 150800 | 12154322750 | 33550 | 33600 | 33650 | 33550 | 655 |
| 227 | 20231212 | 150700 | 12132310700 | 33600 | 33550 | 33650 | 33550 | 532 |
| 228 | 20231212 | 150600 | 12114432950 | 33550 | 33550 | 33600 | 33550 | 165 |
| 229 | 20231212 | 150500 | 12108891300 | 33550 | 33600 | 33650 | 33500 | 3787 |
| 230 | 20231212 | 150400 | 11981925150 | 33600 | 33600 | 33650 | 33600 | 602 |
| 231 | 20231212 | 150300 | 11961669000 | 33650 | 33700 | 33700 | 33600 | 474 |
| 232 | 20231212 | 150200 | 11945723500 | 33650 | 33700 | 33750 | 33600 | 1397 |
| 233 | 20231212 | 150100 | 11898709300 | 33650 | 33650 | 33700 | 33650 | 859 |
| 234 | 20231212 | 150000 | 11869778950 | 33650 | 33800 | 33800 | 33650 | 1650 |
| 235 | 20231212 | 145900 | 11814138300 | 33750 | 33850 | 33850 | 33750 | 1912 |
| 236 | 20231212 | 145800 | 11749533950 | 33800 | 33850 | 33850 | 33750 | 1189 |
| 237 | 20231212 | 145700 | 11709315300 | 33850 | 33850 | 33850 | 33800 | 1376 |
| 238 | 20231212 | 145600 | 11662741250 | 33800 | 33800 | 33900 | 33750 | 1168 |
| 239 | 20231212 | 145500 | 11623218650 | 33800 | 33750 | 33850 | 33700 | 1875 |
| 240 | 20231212 | 145400 | 11559808400 | 33750 | 33750 | 33800 | 33700 | 1330 |
| 241 | 20231212 | 145300 | 11514881100 | 33750 | 33800 | 33850 | 33700 | 1753 |
| 242 | 20231212 | 145200 | 11455685700 | 33850 | 33800 | 33900 | 33750 | 1338 |
| 243 | 20231212 | 145100 | 11410407250 | 33800 | 33800 | 33850 | 33750 | 1501 |
| 244 | 20231212 | 145000 | 11359607050 | 33750 | 33800 | 33800 | 33700 | 1062 |
| 245 | 20231212 | 144900 | 11323758000 | 33750 | 33900 | 33950 | 33750 | 2367 |
| 246 | 20231212 | 144800 | 11243709500 | 33850 | 33850 | 33950 | 33800 | 1836 |
| 247 | 20231212 | 144700 | 11181505450 | 33800 | 33850 | 33900 | 33800 | 1354 |
| 248 | 20231212 | 144600 | 11135651900 | 33850 | 33900 | 33950 | 33850 | 1176 |
| 249 | 20231212 | 144500 | 11095783500 | 33900 | 33950 | 33950 | 33850 | 1637 |
| 250 | 20231212 | 144400 | 11040254050 | 33900 | 33900 | 33900 | 33850 | 1072 |
| 251 | 20231212 | 144300 | 11003913600 | 33850 | 33950 | 33950 | 33850 | 1626 |
| 252 | 20231212 | 144200 | 10948791800 | 33900 | 34000 | 34000 | 33900 | 718 |
| 253 | 20231212 | 144100 | 10924414100 | 34000 | 33950 | 34000 | 33900 | 1363 |
| 254 | 20231212 | 144000 | 10878116450 | 33950 | 33950 | 33950 | 33900 | 1648 |
| 255 | 20231212 | 143900 | 10822181900 | 33900 | 33950 | 33950 | 33900 | 1002 |
| 256 | 20231212 | 143800 | 10788173950 | 33950 | 33950 | 34000 | 33900 | 3128 |
| 257 | 20231212 | 143700 | 10682023500 | 33900 | 33900 | 34000 | 33900 | 987 |
| 258 | 20231212 | 143600 | 10648520050 | 33900 | 33950 | 33950 | 33900 | 1153 |
| 259 | 20231212 | 143500 | 10609381050 | 33900 | 33900 | 33950 | 33850 | 1661 |
| 260 | 20231212 | 143400 | 10553061400 | 33900 | 33850 | 33950 | 33850 | 5124 |
| 261 | 20231212 | 143300 | 10379359150 | 33800 | 33850 | 33850 | 33800 | 1246 |
| 262 | 20231212 | 143200 | 10337206600 | 33800 | 33800 | 33850 | 33750 | 631 |
| 263 | 20231212 | 143100 | 10315874050 | 33750 | 33800 | 33800 | 33750 | 976 |
| 264 | 20231212 | 143000 | 10282892650 | 33750 | 33750 | 33850 | 33700 | 2284 |
| 265 | 20231212 | 142900 | 10205788550 | 33750 | 33800 | 33800 | 33750 | 1059 |
| 266 | 20231212 | 142800 | 10170006650 | 33750 | 33800 | 33800 | 33750 | 1087 |
| 267 | 20231212 | 142700 | 10133268000 | 33750 | 33700 | 33800 | 33700 | 1510 |
| 268 | 20231212 | 142600 | 10082293550 | 33700 | 33750 | 33800 | 33700 | 1205 |
| 269 | 20231212 | 142500 | 10041611350 | 33700 | 33750 | 33800 | 33700 | 1405 |
| 270 | 20231212 | 142400 | 9994181850 | 33750 | 33750 | 33750 | 33700 | 1068 |
| 271 | 20231212 | 142300 | 9958142150 | 33750 | 33750 | 33750 | 33700 | 1002 |
| 272 | 20231212 | 142200 | 9924337700 | 33750 | 33700 | 33750 | 33650 | 1340 |
| 273 | 20231212 | 142100 | 9879175600 | 33700 | 33650 | 33700 | 33650 | 803 |
| 274 | 20231212 | 142000 | 9852120600 | 33650 | 33650 | 33700 | 33600 | 1542 |
| 275 | 20231212 | 141900 | 9800242800 | 33650 | 33550 | 33650 | 33550 | 1051 |
| 276 | 20231212 | 141800 | 9764910600 | 33650 | 33550 | 33650 | 33550 | 882 |
| 277 | 20231212 | 141700 | 9735269500 | 33600 | 33550 | 33600 | 33500 | 700 |
| 278 | 20231212 | 141600 | 9711764700 | 33550 | 33500 | 33650 | 33500 | 455 |
| 279 | 20231212 | 141500 | 9696484600 | 33550 | 33500 | 33600 | 33500 | 1129 |
| 280 | 20231212 | 141400 | 9658588300 | 33500 | 33550 | 33550 | 33450 | 348 |
| 281 | 20231212 | 141300 | 9646932250 | 33550 | 33500 | 33550 | 33500 | 627 |
| 282 | 20231212 | 141200 | 9625915800 | 33550 | 33600 | 33600 | 33500 | 731 |
| 283 | 20231212 | 141100 | 9601361750 | 33600 | 33500 | 33650 | 33500 | 1268 |
| 284 | 20231212 | 141000 | 9558790200 | 33500 | 33500 | 33550 | 33450 | 533 |
| 285 | 20231212 | 140900 | 9540935200 | 33500 | 33500 | 33500 | 33450 | 185 |
| 286 | 20231212 | 140800 | 9534740150 | 33500 | 33400 | 33500 | 33400 | 780 |
| 287 | 20231212 | 140700 | 9508642850 | 33450 | 33450 | 33500 | 33400 | 643 |
| 288 | 20231212 | 140600 | 9487131600 | 33500 | 33550 | 33550 | 33450 | 493 |
| 289 | 20231212 | 140500 | 9470614650 | 33550 | 33550 | 33550 | 33500 | 2187 |
| 290 | 20231212 | 140400 | 9397241800 | 33600 | 33600 | 33600 | 33550 | 1156 |
| 291 | 20231212 | 140300 | 9358419400 | 33600 | 33600 | 33600 | 33550 | 1276 |
| 292 | 20231212 | 140200 | 9315599300 | 33550 | 33600 | 33600 | 33550 | 439 |
| 293 | 20231212 | 140100 | 9300858650 | 33550 | 33550 | 33600 | 33550 | 352 |
| 294 | 20231212 | 140000 | 9289044550 | 33600 | 33600 | 33600 | 33550 | 795 |
| 295 | 20231212 | 135900 | 9262343800 | 33600 | 33600 | 33600 | 33550 | 1543 |
| 296 | 20231212 | 135800 | 9210499050 | 33600 | 33650 | 33650 | 33600 | 299 |
| 297 | 20231212 | 135700 | 9200443500 | 33650 | 33650 | 33700 | 33600 | 1116 |
| 298 | 20231212 | 135600 | 9162902050 | 33650 | 33600 | 33700 | 33600 | 822 |
| 299 | 20231212 | 135500 | 9135241500 | 33600 | 33650 | 33650 | 33600 | 934 |
| 300 | 20231212 | 135400 | 9103815800 | 33650 | 33650 | 33700 | 33600 | 793 |
| 301 | 20231212 | 135300 | 9077125950 | 33700 | 33650 | 33700 | 33600 | 973 |
| 302 | 20231212 | 135200 | 9044374450 | 33700 | 33600 | 33700 | 33600 | 1436 |
| 303 | 20231212 | 135100 | 8996046800 | 33600 | 33600 | 33600 | 33550 | 1381 |
| 304 | 20231212 | 135000 | 8949684400 | 33600 | 33650 | 33650 | 33550 | 416 |
| 305 | 20231212 | 134900 | 8935715350 | 33600 | 33600 | 33650 | 33600 | 315 |
| 306 | 20231212 | 134800 | 8925119750 | 33650 | 33600 | 33650 | 33550 | 562 |
| 307 | 20231212 | 134700 | 8906236650 | 33600 | 33600 | 33650 | 33550 | 604 |
| 308 | 20231212 | 134600 | 8885958000 | 33650 | 33700 | 33700 | 33600 | 905 |
| 309 | 20231212 | 134500 | 8855540900 | 33700 | 33700 | 33700 | 33600 | 1161 |
| 310 | 20231212 | 134400 | 8816463550 | 33650 | 33600 | 33700 | 33600 | 4720 |
| 311 | 20231212 | 134300 | 8657698900 | 33600 | 33550 | 33600 | 33500 | 1278 |
| 312 | 20231212 | 134200 | 8614804800 | 33550 | 33500 | 33550 | 33500 | 234 |
| 313 | 20231212 | 134100 | 8606961550 | 33550 | 33550 | 33550 | 33500 | 526 |
| 314 | 20231212 | 134000 | 8589322550 | 33500 | 33550 | 33600 | 33500 | 413 |
| 315 | 20231212 | 133900 | 8575467250 | 33600 | 33600 | 33600 | 33550 | 623 |
| 316 | 20231212 | 133800 | 8554557100 | 33600 | 33550 | 33600 | 33500 | 515 |
| 317 | 20231212 | 133700 | 8537288050 | 33500 | 33550 | 33550 | 33500 | 1340 |
| 318 | 20231212 | 133600 | 8492369050 | 33550 | 33550 | 33600 | 33450 | 1011 |
| 319 | 20231212 | 133500 | 8458472550 | 33600 | 33550 | 33600 | 33550 | 1138 |
| 320 | 20231212 | 133400 | 8420278600 | 33550 | 33500 | 33550 | 33450 | 816 |
| 321 | 20231212 | 133300 | 8392944200 | 33500 | 33550 | 33550 | 33450 | 689 |
| 322 | 20231212 | 133200 | 8369851550 | 33550 | 33500 | 33550 | 33500 | 305 |
| 323 | 20231212 | 133100 | 8359624700 | 33450 | 33450 | 33500 | 33450 | 1090 |
| 324 | 20231212 | 133000 | 8323147100 | 33450 | 33550 | 33550 | 33450 | 504 |
| 325 | 20231212 | 132900 | 8306254350 | 33500 | 33500 | 33550 | 33500 | 1011 |
| 326 | 20231212 | 132800 | 8272381100 | 33450 | 33450 | 33500 | 33450 | 499 |
| 327 | 20231212 | 132700 | 8255681700 | 33450 | 33550 | 33550 | 33450 | 463 |
| 328 | 20231212 | 132600 | 8240163850 | 33500 | 33550 | 33550 | 33500 | 444 |
| 329 | 20231212 | 132500 | 8225271050 | 33550 | 33550 | 33550 | 33500 | 943 |
| 330 | 20231212 | 132400 | 8193640450 | 33550 | 33500 | 33550 | 33400 | 2183 |
| 331 | 20231212 | 132300 | 8120452200 | 33500 | 33500 | 33500 | 33400 | 568 |
| 332 | 20231212 | 132200 | 8101442150 | 33500 | 33400 | 33550 | 33400 | 3494 |
| 333 | 20231212 | 132100 | 7984493150 | 33400 | 33400 | 33450 | 33400 | 1096 |
| 334 | 20231212 | 132000 | 7947869750 | 33400 | 33400 | 33400 | 33350 | 355 |
| 335 | 20231212 | 131900 | 7936015550 | 33350 | 33350 | 33400 | 33300 | 1035 |
| 336 | 20231212 | 131800 | 7901496500 | 33300 | 33350 | 33400 | 33300 | 901 |
| 337 | 20231212 | 131700 | 7871450200 | 33350 | 33350 | 33350 | 33250 | 332 |
| 338 | 20231212 | 131600 | 7860391700 | 33300 | 33300 | 33350 | 33250 | 533 |
| 339 | 20231212 | 131500 | 7842634700 | 33300 | 33300 | 33300 | 33250 | 366 |
| 340 | 20231212 | 131400 | 7830459750 | 33350 | 33300 | 33350 | 33250 | 679 |
| 341 | 20231212 | 131300 | 7807863250 | 33300 | 33250 | 33350 | 33200 | 764 |
| 342 | 20231212 | 131200 | 7782420800 | 33250 | 33300 | 33300 | 33200 | 425 |
| 343 | 20231212 | 131100 | 7768279000 | 33350 | 33300 | 33400 | 33200 | 2345 |
| 344 | 20231212 | 131000 | 7690121300 | 33250 | 33200 | 33300 | 33200 | 571 |
| 345 | 20231212 | 130900 | 7671136450 | 33200 | 33250 | 33250 | 33200 | 203 |
| 346 | 20231212 | 130800 | 7664391700 | 33200 | 33250 | 33250 | 33200 | 1107 |
| 347 | 20231212 | 130700 | 7627608150 | 33250 | 33250 | 33300 | 33200 | 698 |
| 348 | 20231212 | 130600 | 7604402150 | 33250 | 33250 | 33300 | 33250 | 286 |
| 349 | 20231212 | 130500 | 7594883850 | 33250 | 33300 | 33300 | 33250 | 638 |
| 350 | 20231212 | 130400 | 7573652400 | 33350 | 33300 | 33350 | 33250 | 1075 |
| 351 | 20231212 | 130300 | 7537832150 | 33300 | 33300 | 33350 | 33300 | 1375 |
| 352 | 20231212 | 130200 | 7492040500 | 33350 | 33350 | 33400 | 33300 | 471 |
| 353 | 20231212 | 130100 | 7476334250 | 33400 | 33400 | 33400 | 33350 | 540 |
| 354 | 20231212 | 130000 | 7458312650 | 33400 | 33450 | 33450 | 33400 | 206 |
| 355 | 20231212 | 125900 | 7451430250 | 33400 | 33350 | 33450 | 33300 | 2755 |
| 356 | 20231212 | 125800 | 7359557750 | 33350 | 33350 | 33350 | 33300 | 717 |
| 357 | 20231212 | 125700 | 7335675100 | 33300 | 33300 | 33350 | 33300 | 278 |
| 358 | 20231212 | 125600 | 7326408750 | 33350 | 33350 | 33350 | 33300 | 194 |
| 359 | 20231212 | 125500 | 7319943800 | 33350 | 33250 | 33350 | 33250 | 274 |
| 360 | 20231212 | 125400 | 7310813250 | 33300 | 33300 | 33350 | 33250 | 626 |
| 361 | 20231212 | 125300 | 7289970200 | 33350 | 33300 | 33350 | 33300 | 153 |
| 362 | 20231212 | 125200 | 7284870550 | 33350 | 33300 | 33350 | 33250 | 351 |
| 363 | 20231212 | 125100 | 7273181850 | 33250 | 33300 | 33350 | 33250 | 665 |
| 364 | 20231212 | 125000 | 7251040600 | 33350 | 33300 | 33350 | 33300 | 173 |
| 365 | 20231212 | 124900 | 7245274150 | 33350 | 33350 | 33350 | 33250 | 2381 |
| 366 | 20231212 | 124800 | 7166078150 | 33350 | 33300 | 33350 | 33250 | 1496 |
| 367 | 20231212 | 124700 | 7116234200 | 33350 | 33350 | 33350 | 33300 | 233 |
| 368 | 20231212 | 124600 | 7108465550 | 33350 | 33350 | 33350 | 33300 | 276 |
| 369 | 20231212 | 124500 | 7099267200 | 33350 | 33300 | 33350 | 33300 | 545 |
| 370 | 20231212 | 124400 | 7081109600 | 33350 | 33300 | 33350 | 33300 | 137 |
| 371 | 20231212 | 124300 | 7076543350 | 33350 | 33350 | 33350 | 33300 | 312 |
| 372 | 20231212 | 124200 | 7066146600 | 33300 | 33250 | 33350 | 33250 | 502 |
| 373 | 20231212 | 124100 | 7049433500 | 33250 | 33350 | 33350 | 33250 | 1767 |
| 374 | 20231212 | 124000 | 6990637800 | 33300 | 33300 | 33350 | 33300 | 558 |
| 375 | 20231212 | 123900 | 6972045500 | 33350 | 33350 | 33350 | 33300 | 385 |
| 376 | 20231212 | 123800 | 6959218500 | 33300 | 33350 | 33350 | 33300 | 303 |
| 377 | 20231212 | 123700 | 6949120200 | 33350 | 33350 | 33350 | 33300 | 856 |
| 378 | 20231212 | 123600 | 6920579600 | 33400 | 33350 | 33400 | 33300 | 1391 |
| 379 | 20231212 | 123500 | 6874189050 | 33400 | 33350 | 33400 | 33300 | 2412 |
| 380 | 20231212 | 123400 | 6793843850 | 33350 | 33400 | 33400 | 33300 | 620 |
| 381 | 20231212 | 123300 | 6773162300 | 33350 | 33350 | 33400 | 33300 | 2507 |
| 382 | 20231212 | 123200 | 6689621750 | 33400 | 33350 | 33400 | 33350 | 306 |
| 383 | 20231212 | 123100 | 6679409100 | 33350 | 33400 | 33450 | 33350 | 2639 |
| 384 | 20231212 | 123000 | 6591202450 | 33350 | 33400 | 33450 | 33350 | 380 |
| 385 | 20231212 | 122900 | 6578510000 | 33400 | 33350 | 33400 | 33300 | 1432 |
| 386 | 20231212 | 122800 | 6530760450 | 33350 | 33400 | 33400 | 33300 | 468 |
| 387 | 20231212 | 122700 | 6515150050 | 33400 | 33450 | 33450 | 33350 | 325 |
| 388 | 20231212 | 122600 | 6504302050 | 33400 | 33350 | 33450 | 33350 | 408 |
| 389 | 20231212 | 122500 | 6490682950 | 33400 | 33400 | 33450 | 33400 | 664 |
| 390 | 20231212 | 122400 | 6468501700 | 33400 | 33350 | 33400 | 33350 | 178 |
| 391 | 20231212 | 122300 | 6462558800 | 33350 | 33300 | 33400 | 33300 | 363 |
| 392 | 20231212 | 122200 | 6450452200 | 33350 | 33400 | 33400 | 33350 | 386 |
| 393 | 20231212 | 122100 | 6437568800 | 33400 | 33400 | 33400 | 33350 | 426 |
| 394 | 20231212 | 122000 | 6423345250 | 33400 | 33400 | 33400 | 33350 | 311 |
| 395 | 20231212 | 121900 | 6412969100 | 33350 | 33350 | 33400 | 33350 | 503 |
| 396 | 20231212 | 121800 | 6396185250 | 33400 | 33400 | 33400 | 33350 | 256 |
| 397 | 20231212 | 121700 | 6387641250 | 33400 | 33450 | 33450 | 33350 | 848 |
| 398 | 20231212 | 121600 | 6359312200 | 33450 | 33300 | 33450 | 33300 | 904 |
| 399 | 20231212 | 121500 | 6329144050 | 33350 | 33350 | 33400 | 33250 | 412 |
| 400 | 20231212 | 121400 | 6315418350 | 33300 | 33350 | 33400 | 33300 | 384 |
| 401 | 20231212 | 121300 | 6302605200 | 33350 | 33350 | 33400 | 33350 | 393 |
| 402 | 20231212 | 121200 | 6289491350 | 33400 | 33350 | 33400 | 33350 | 371 |
| 403 | 20231212 | 121100 | 6277108000 | 33350 | 33400 | 33400 | 33350 | 470 |
| 404 | 20231212 | 121000 | 6261414400 | 33400 | 33350 | 33400 | 33300 | 749 |
| 405 | 20231212 | 120900 | 6236424400 | 33300 | 33250 | 33300 | 33200 | 1794 |
| 406 | 20231212 | 120800 | 6176728900 | 33250 | 33250 | 33300 | 33150 | 814 |
| 407 | 20231212 | 120700 | 6149704400 | 33300 | 33250 | 33300 | 33250 | 122 |
| 408 | 20231212 | 120600 | 6145643750 | 33250 | 33250 | 33300 | 33200 | 587 |
| 409 | 20231212 | 120500 | 6126128600 | 33300 | 33250 | 33300 | 33200 | 550 |
| 410 | 20231212 | 120400 | 6107846300 | 33250 | 33200 | 33250 | 33150 | 187 |
| 411 | 20231212 | 120300 | 6101634950 | 33250 | 33300 | 33300 | 33200 | 2319 |
| 412 | 20231212 | 120200 | 6024609200 | 33300 | 33250 | 33300 | 33200 | 327 |
| 413 | 20231212 | 120100 | 6013735300 | 33300 | 33250 | 33300 | 33200 | 152 |
| 414 | 20231212 | 120000 | 6008679800 | 33300 | 33300 | 33300 | 33200 | 844 |
| 415 | 20231212 | 115900 | 5980621500 | 33250 | 33300 | 33300 | 33250 | 258 |
| 416 | 20231212 | 115800 | 5972038250 | 33300 | 33300 | 33300 | 33250 | 694 |
| 417 | 20231212 | 115700 | 5948944250 | 33250 | 33300 | 33300 | 33250 | 344 |
| 418 | 20231212 | 115600 | 5937498050 | 33250 | 33300 | 33300 | 33250 | 283 |
| 419 | 20231212 | 115500 | 5928083650 | 33250 | 33250 | 33300 | 33250 | 384 |
| 420 | 20231212 | 115400 | 5915306850 | 33250 | 33300 | 33300 | 33250 | 316 |
| 421 | 20231212 | 115300 | 5904789850 | 33300 | 33300 | 33350 | 33300 | 2555 |
| 422 | 20231212 | 115200 | 5819696700 | 33350 | 33350 | 33350 | 33300 | 1718 |
| 423 | 20231212 | 115100 | 5762464700 | 33350 | 33300 | 33400 | 33300 | 205 |
| 424 | 20231212 | 115000 | 5755623500 | 33350 | 33300 | 33350 | 33250 | 530 |
| 425 | 20231212 | 114900 | 5737978900 | 33300 | 33350 | 33350 | 33250 | 3464 |
| 426 | 20231212 | 114800 | 5622584550 | 33400 | 33400 | 33400 | 33350 | 193 |
| 427 | 20231212 | 114700 | 5616139050 | 33350 | 33400 | 33400 | 33350 | 180 |
| 428 | 20231212 | 114600 | 5610129650 | 33350 | 33400 | 33400 | 33350 | 440 |
| 429 | 20231212 | 114500 | 5595447100 | 33400 | 33400 | 33400 | 33350 | 194 |
| 430 | 20231212 | 114400 | 5588971900 | 33400 | 33400 | 33400 | 33350 | 344 |
| 431 | 20231212 | 114300 | 5577483700 | 33400 | 33350 | 33400 | 33350 | 497 |
| 432 | 20231212 | 114200 | 5560896950 | 33400 | 33350 | 33400 | 33300 | 451 |
| 433 | 20231212 | 114100 | 5545846900 | 33350 | 33300 | 33400 | 33300 | 357 |
| 434 | 20231212 | 114000 | 5533939200 | 33350 | 33350 | 33400 | 33300 | 659 |
| 435 | 20231212 | 113900 | 5511958550 | 33350 | 33400 | 33400 | 33350 | 374 |
| 436 | 20231212 | 113800 | 5499473050 | 33350 | 33250 | 33350 | 33250 | 572 |
| 437 | 20231212 | 113700 | 5480418800 | 33300 | 33300 | 33300 | 33250 | 281 |
| 438 | 20231212 | 113600 | 5471070750 | 33300 | 33250 | 33300 | 33250 | 313 |
| 439 | 20231212 | 113500 | 5460654550 | 33250 | 33350 | 33350 | 33250 | 380 |
| 440 | 20231212 | 113400 | 5448001950 | 33350 | 33250 | 33350 | 33250 | 319 |
| 441 | 20231212 | 113300 | 5437379300 | 33250 | 33350 | 33350 | 33250 | 620 |
| 442 | 20231212 | 113200 | 5416741350 | 33350 | 33300 | 33350 | 33250 | 1113 |
| 443 | 20231212 | 113100 | 5379681350 | 33250 | 33300 | 33300 | 33250 | 452 |
| 444 | 20231212 | 113000 | 5364630900 | 33300 | 33350 | 33350 | 33250 | 886 |
| 445 | 20231212 | 112900 | 5335126200 | 33350 | 33350 | 33400 | 33300 | 744 |
| 446 | 20231212 | 112800 | 5310312150 | 33400 | 33400 | 33400 | 33350 | 133 |
| 447 | 20231212 | 112700 | 5305872300 | 33350 | 33350 | 33400 | 33350 | 497 |
| 448 | 20231212 | 112600 | 5289288350 | 33350 | 33450 | 33450 | 33350 | 1996 |
| 449 | 20231212 | 112500 | 5222624250 | 33400 | 33400 | 33450 | 33400 | 338 |
| 450 | 20231212 | 112400 | 5211321050 | 33450 | 33400 | 33450 | 33400 | 363 |
| 451 | 20231212 | 112300 | 5199192750 | 33400 | 33400 | 33450 | 33350 | 1142 |
| 452 | 20231212 | 112200 | 5161048550 | 33350 | 33350 | 33400 | 33350 | 359 |
| 453 | 20231212 | 112100 | 5149066850 | 33400 | 33400 | 33400 | 33350 | 511 |
| 454 | 20231212 | 112000 | 5132005950 | 33500 | 33400 | 33500 | 33400 | 1192 |
| 455 | 20231212 | 111900 | 5092177100 | 33400 | 33450 | 33500 | 33400 | 1115 |
| 456 | 20231212 | 111800 | 5054905000 | 33450 | 33500 | 33500 | 33450 | 1844 |
| 457 | 20231212 | 111700 | 4993179600 | 33500 | 33500 | 33500 | 33450 | 351 |
| 458 | 20231212 | 111600 | 4981432400 | 33450 | 33450 | 33500 | 33450 | 368 |
| 459 | 20231212 | 111500 | 4969118100 | 33500 | 33500 | 33500 | 33400 | 751 |
| 460 | 20231212 | 111400 | 4943995300 | 33500 | 33450 | 33500 | 33400 | 1449 |
| 461 | 20231212 | 111300 | 4895531600 | 33400 | 33350 | 33450 | 33350 | 606 |
| 462 | 20231212 | 111200 | 4875282600 | 33350 | 33400 | 33450 | 33300 | 1074 |
| 463 | 20231212 | 111100 | 4839425850 | 33400 | 33300 | 33400 | 33300 | 333 |
| 464 | 20231212 | 111000 | 4828320300 | 33350 | 33300 | 33350 | 33300 | 504 |
| 465 | 20231212 | 110900 | 4811526600 | 33350 | 33350 | 33450 | 33350 | 1154 |
| 466 | 20231212 | 110800 | 4772993950 | 33400 | 33300 | 33400 | 33250 | 403 |
| 467 | 20231212 | 110700 | 4759551650 | 33350 | 33300 | 33350 | 33250 | 1113 |
| 468 | 20231212 | 110600 | 4722458550 | 33350 | 33200 | 33350 | 33200 | 3014 |
| 469 | 20231212 | 110500 | 4622092450 | 33200 | 33150 | 33250 | 33150 | 192 |
| 470 | 20231212 | 110400 | 4615716700 | 33200 | 33200 | 33250 | 33150 | 1554 |
| 471 | 20231212 | 110300 | 4564122450 | 33200 | 33200 | 33250 | 33150 | 485 |
| 472 | 20231212 | 110200 | 4548021500 | 33200 | 33200 | 33250 | 33150 | 582 |
| 473 | 20231212 | 110100 | 4528704700 | 33250 | 33250 | 33250 | 33150 | 2436 |
| 474 | 20231212 | 110000 | 4447829400 | 33200 | 33100 | 33200 | 33100 | 664 |
| 475 | 20231212 | 105900 | 4425789950 | 33100 | 33050 | 33200 | 33050 | 1192 |
| 476 | 20231212 | 105800 | 4386325700 | 33050 | 33050 | 33150 | 33050 | 1518 |
| 477 | 20231212 | 105700 | 4336084000 | 33050 | 33150 | 33150 | 33050 | 379 |
| 478 | 20231212 | 105600 | 4323557350 | 33100 | 33100 | 33150 | 33050 | 406 |
| 479 | 20231212 | 105500 | 4310114550 | 33100 | 33050 | 33100 | 33050 | 2620 |
| 480 | 20231212 | 105400 | 4223392600 | 33100 | 33100 | 33150 | 33100 | 1710 |
| 481 | 20231212 | 105300 | 4166784950 | 33100 | 33150 | 33150 | 33100 | 537 |
| 482 | 20231212 | 105200 | 4148985900 | 33150 | 33200 | 33200 | 33150 | 291 |
| 483 | 20231212 | 105100 | 4139334950 | 33150 | 33100 | 33150 | 33050 | 1670 |
| 484 | 20231212 | 105000 | 4084044850 | 33100 | 33150 | 33150 | 33100 | 972 |
| 485 | 20231212 | 104900 | 4051871500 | 33150 | 33150 | 33150 | 33100 | 385 |
| 486 | 20231212 | 104800 | 4039114250 | 33100 | 33100 | 33150 | 33050 | 900 |
| 487 | 20231212 | 104700 | 4009330000 | 33100 | 33150 | 33150 | 33050 | 425 |
| 488 | 20231212 | 104600 | 3995258250 | 33100 | 33050 | 33150 | 33050 | 2813 |
| 489 | 20231212 | 104500 | 3902139950 | 33000 | 33050 | 33100 | 32950 | 3803 |
| 490 | 20231212 | 104400 | 3776727000 | 33100 | 33050 | 33100 | 33000 | 1945 |
| 491 | 20231212 | 104300 | 3712488100 | 33000 | 33000 | 33050 | 33000 | 997 |
| 492 | 20231212 | 104200 | 3679556850 | 33050 | 33000 | 33050 | 33000 | 325 |
| 493 | 20231212 | 104100 | 3668827200 | 33000 | 33000 | 33050 | 33000 | 618 |
| 494 | 20231212 | 104000 | 3648430450 | 33050 | 33000 | 33050 | 33000 | 1513 |
| 495 | 20231212 | 103900 | 3598444150 | 33000 | 33050 | 33100 | 33000 | 1200 |
| 496 | 20231212 | 103800 | 3558784150 | 33050 | 33050 | 33100 | 33050 | 628 |
| 497 | 20231212 | 103700 | 3538028650 | 33050 | 33000 | 33100 | 33000 | 1677 |
| 498 | 20231212 | 103600 | 3482615250 | 33000 | 33050 | 33100 | 33000 | 1056 |
| 499 | 20231212 | 103500 | 3447719800 | 33050 | 33100 | 33100 | 33050 | 693 |
| 500 | 20231212 | 103400 | 3424802500 | 33100 | 33100 | 33100 | 33050 | 874 |
| 501 | 20231212 | 103300 | 3395884650 | 33050 | 33000 | 33100 | 33000 | 2152 |
| 502 | 20231212 | 103200 | 3324733400 | 33000 | 33000 | 33050 | 32950 | 1653 |
| 503 | 20231212 | 103100 | 3270204000 | 33000 | 33000 | 33000 | 32950 | 2900 |
| 504 | 20231212 | 103000 | 3174535550 | 33000 | 33050 | 33100 | 33000 | 1981 |
| 505 | 20231212 | 102900 | 3109113200 | 33050 | 33100 | 33100 | 33050 | 1053 |
| 506 | 20231212 | 102800 | 3074303650 | 33100 | 33100 | 33150 | 33000 | 5260 |
| 507 | 20231212 | 102700 | 2900283900 | 33150 | 33100 | 33150 | 33100 | 501 |
| 508 | 20231212 | 102600 | 2883699950 | 33150 | 33150 | 33150 | 33100 | 723 |
| 509 | 20231212 | 102500 | 2859763050 | 33150 | 33100 | 33150 | 33100 | 864 |
| 510 | 20231212 | 102400 | 2831147050 | 33100 | 33150 | 33200 | 33100 | 669 |
| 511 | 20231212 | 102300 | 2808990200 | 33150 | 33200 | 33250 | 33150 | 1391 |
| 512 | 20231212 | 102200 | 2762867400 | 33200 | 33200 | 33250 | 33200 | 636 |
| 513 | 20231212 | 102100 | 2741751850 | 33200 | 33200 | 33250 | 33200 | 835 |
| 514 | 20231212 | 102000 | 2714025250 | 33200 | 33200 | 33250 | 33200 | 570 |
| 515 | 20231212 | 101900 | 2695100950 | 33250 | 33250 | 33250 | 33200 | 589 |
| 516 | 20231212 | 101800 | 2675541200 | 33200 | 33250 | 33250 | 33200 | 514 |
| 517 | 20231212 | 101700 | 2658466750 | 33250 | 33250 | 33300 | 33250 | 422 |
| 518 | 20231212 | 101600 | 2644434950 | 33250 | 33250 | 33300 | 33250 | 503 |
| 519 | 20231212 | 101500 | 2627709800 | 33250 | 33350 | 33350 | 33250 | 552 |
| 520 | 20231212 | 101400 | 2609338650 | 33350 | 33300 | 33350 | 33300 | 155 |
| 521 | 20231212 | 101300 | 2604176850 | 33300 | 33300 | 33400 | 33300 | 683 |
| 522 | 20231212 | 101200 | 2581408950 | 33300 | 33300 | 33350 | 33300 | 791 |
| 523 | 20231212 | 101100 | 2555061500 | 33300 | 33350 | 33350 | 33300 | 365 |
| 524 | 20231212 | 101000 | 2542888850 | 33350 | 33350 | 33400 | 33350 | 784 |
| 525 | 20231212 | 100900 | 2516730600 | 33300 | 33300 | 33350 | 33300 | 428 |
| 526 | 20231212 | 100800 | 2502464700 | 33350 | 33350 | 33400 | 33350 | 538 |
| 527 | 20231212 | 100700 | 2484522150 | 33350 | 33350 | 33400 | 33300 | 651 |
| 528 | 20231212 | 100600 | 2462819300 | 33350 | 33300 | 33350 | 33250 | 3404 |
| 529 | 20231212 | 100500 | 2349445500 | 33300 | 33350 | 33350 | 33250 | 1169 |
| 530 | 20231212 | 100400 | 2310511750 | 33350 | 33350 | 33400 | 33350 | 285 |
| 531 | 20231212 | 100300 | 2301005950 | 33350 | 33200 | 33350 | 33200 | 1269 |
| 532 | 20231212 | 100200 | 2258762950 | 33200 | 33200 | 33300 | 33200 | 4103 |
| 533 | 20231212 | 100100 | 2122496200 | 33250 | 33300 | 33350 | 33200 | 2183 |
| 534 | 20231212 | 100000 | 2049881700 | 33300 | 33300 | 33400 | 33300 | 1199 |
| 535 | 20231212 | 095900 | 2009901150 | 33300 | 33350 | 33350 | 33300 | 927 |
| 536 | 20231212 | 095800 | 1979018900 | 33350 | 33400 | 33400 | 33300 | 586 |
| 537 | 20231212 | 095700 | 1959472800 | 33350 | 33500 | 33500 | 33350 | 606 |
| 538 | 20231212 | 095600 | 1939215600 | 33500 | 33500 | 33500 | 33450 | 142 |
| 539 | 20231212 | 095500 | 1934465100 | 33450 | 33500 | 33500 | 33450 | 419 |
| 540 | 20231212 | 095400 | 1920438250 | 33450 | 33500 | 33500 | 33450 | 131 |
| 541 | 20231212 | 095300 | 1916053000 | 33500 | 33500 | 33550 | 33500 | 333 |
| 542 | 20231212 | 095200 | 1904897000 | 33500 | 33400 | 33500 | 33400 | 774 |
| 543 | 20231212 | 095100 | 1878990750 | 33450 | 33400 | 33450 | 33400 | 451 |
| 544 | 20231212 | 095000 | 1863910900 | 33400 | 33500 | 33500 | 33400 | 68 |
| 545 | 20231212 | 094900 | 1861635950 | 33500 | 33500 | 33500 | 33450 | 252 |
| 546 | 20231212 | 094800 | 1853200850 | 33500 | 33500 | 33550 | 33500 | 320 |
| 547 | 20231212 | 094700 | 1842480750 | 33500 | 33450 | 33500 | 33450 | 1657 |
| 548 | 20231212 | 094600 | 1786989850 | 33450 | 33350 | 33450 | 33350 | 814 |
| 549 | 20231212 | 094500 | 1759813750 | 33350 | 33400 | 33400 | 33350 | 148 |
| 550 | 20231212 | 094400 | 1754877300 | 33350 | 33450 | 33450 | 33350 | 542 |
| 551 | 20231212 | 094300 | 1736793600 | 33450 | 33350 | 33450 | 33300 | 635 |
| 552 | 20231212 | 094200 | 1715588150 | 33350 | 33400 | 33400 | 33350 | 1539 |
| 553 | 20231212 | 094100 | 1664250600 | 33350 | 33400 | 33400 | 33350 | 423 |
| 554 | 20231212 | 094000 | 1650136750 | 33450 | 33450 | 33450 | 33450 | 372 |
| 555 | 20231212 | 093900 | 1637693350 | 33450 | 33300 | 33450 | 33300 | 1741 |
| 556 | 20231212 | 093800 | 1579568250 | 33300 | 33200 | 33300 | 33200 | 1026 |
| 557 | 20231212 | 093700 | 1545439500 | 33200 | 33200 | 33250 | 33200 | 780 |
| 558 | 20231212 | 093600 | 1519539150 | 33250 | 33300 | 33300 | 33250 | 621 |
| 559 | 20231212 | 093500 | 1498889850 | 33300 | 33300 | 33300 | 33250 | 975 |
| 560 | 20231212 | 093400 | 1466443000 | 33250 | 33350 | 33350 | 33250 | 1130 |
| 561 | 20231212 | 093300 | 1428803400 | 33350 | 33300 | 33350 | 33300 | 717 |
| 562 | 20231212 | 093200 | 1404904700 | 33300 | 33300 | 33300 | 33250 | 470 |
| 563 | 20231212 | 093100 | 1389253750 | 33300 | 33250 | 33350 | 33250 | 1403 |
| 564 | 20231212 | 093000 | 1342522300 | 33250 | 33350 | 33350 | 33250 | 3136 |
| 565 | 20231212 | 092900 | 1238073800 | 33350 | 33350 | 33400 | 33350 | 104 |
| 566 | 20231212 | 092800 | 1234602650 | 33350 | 33400 | 33450 | 33350 | 958 |
| 567 | 20231212 | 092700 | 1202608100 | 33450 | 33450 | 33500 | 33450 | 550 |
| 568 | 20231212 | 092600 | 1184209500 | 33450 | 33450 | 33450 | 33450 | 116 |
| 569 | 20231212 | 092500 | 1180329300 | 33450 | 33450 | 33450 | 33450 | 260 |
| 570 | 20231212 | 092400 | 1171632300 | 33450 | 33500 | 33500 | 33450 | 537 |
| 571 | 20231212 | 092300 | 1153648200 | 33500 | 33600 | 33700 | 33500 | 3142 |
| 572 | 20231212 | 092200 | 1048036150 | 33600 | 33500 | 33600 | 33500 | 1837 |
| 573 | 20231212 | 092100 | 986383100 | 33500 | 33500 | 33550 | 33500 | 38 |
| 574 | 20231212 | 092000 | 985108950 | 33500 | 33550 | 33550 | 33500 | 352 |
| 575 | 20231212 | 091900 | 973316050 | 33550 | 33500 | 33550 | 33500 | 220 |
| 576 | 20231212 | 091800 | 965945700 | 33500 | 33500 | 33500 | 33500 | 49 |
| 577 | 20231212 | 091700 | 964304200 | 33500 | 33500 | 33500 | 33500 | 848 |
| 578 | 20231212 | 091600 | 935896200 | 33400 | 33450 | 33450 | 33400 | 1075 |
| 579 | 20231212 | 091500 | 899975500 | 33450 | 33500 | 33500 | 33450 | 391 |
| 580 | 20231212 | 091400 | 886889550 | 33500 | 33350 | 33500 | 33350 | 972 |
| 581 | 20231212 | 091300 | 854399550 | 33350 | 33450 | 33450 | 33350 | 413 |
| 582 | 20231212 | 091200 | 840592500 | 33500 | 33400 | 33500 | 33350 | 384 |
| 583 | 20231212 | 091100 | 827750850 | 33400 | 33450 | 33500 | 33300 | 7199 |
| 584 | 20231212 | 091000 | 587388300 | 33450 | 33450 | 33450 | 33450 | 313 |
| 585 | 20231212 | 090900 | 576918450 | 33450 | 33400 | 33550 | 33350 | 1997 |
| 586 | 20231212 | 090800 | 510125950 | 33400 | 33400 | 33400 | 33350 | 1263 |
| 587 | 20231212 | 090700 | 467949000 | 33400 | 33400 | 33500 | 33400 | 1536 |
| 588 | 20231212 | 090600 | 416616500 | 33400 | 33550 | 33550 | 33400 | 1896 |
| 589 | 20231212 | 090500 | 353175450 | 33500 | 33500 | 33600 | 33500 | 1401 |
| 590 | 20231212 | 090400 | 306183800 | 33500 | 33450 | 33500 | 33400 | 1233 |
| 591 | 20231212 | 090300 | 264920850 | 33400 | 33300 | 33450 | 33300 | 782 |
| 592 | 20231212 | 090200 | 238811650 | 33450 | 33200 | 33450 | 33200 | 1806 |
| 593 | 20231212 | 090100 | 178698100 | 33200 | 33400 | 33550 | 33200 | 2128 |
| 594 | 20231212 | 090000 | 107786850 | 33400 | 33400 | 33550 | 33400 | 3226 |