33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 192100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 4125 |
| 3 | 20231212 | 192000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20231212 | 191900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20231212 | 191800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20231212 | 191700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20231212 | 191600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20231212 | 191500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20231212 | 191400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20231212 | 191300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20231212 | 191200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20231212 | 191100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20231212 | 191000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20231212 | 190900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20231212 | 190800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20231212 | 190700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20231212 | 190600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20231212 | 190500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20231212 | 190400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20231212 | 190300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20231212 | 190200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20231212 | 190100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20231212 | 190000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20231212 | 185900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20231212 | 185800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20231212 | 185700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20231212 | 185600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20231212 | 185500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20231212 | 185400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20231212 | 185300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20231212 | 185200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20231212 | 185100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 4125 |
| 33 | 20231212 | 185000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20231212 | 184900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20231212 | 184800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20231212 | 184700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20231212 | 184600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20231212 | 184500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20231212 | 184400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20231212 | 184300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20231212 | 184200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20231212 | 184100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20231212 | 184000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20231212 | 183900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20231212 | 183800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20231212 | 183700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20231212 | 183600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20231212 | 183500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20231212 | 183400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20231212 | 183300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20231212 | 183200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20231212 | 183100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20231212 | 183000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20231212 | 182900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20231212 | 182800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20231212 | 182700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20231212 | 182600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20231212 | 182500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20231212 | 182400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20231212 | 182300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20231212 | 182200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20231212 | 182100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 4125 |
| 63 | 20231212 | 182000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20231212 | 181900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20231212 | 181800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20231212 | 181700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20231212 | 181600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20231212 | 181500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20231212 | 181400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20231212 | 181300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20231212 | 181200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20231212 | 181100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20231212 | 181000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20231212 | 180900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20231212 | 180800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20231212 | 180700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20231212 | 180600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20231212 | 180500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20231212 | 180400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20231212 | 180300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20231212 | 180200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20231212 | 180100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20231212 | 180000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20231212 | 175900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20231212 | 175800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20231212 | 175700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20231212 | 175600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20231212 | 175500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20231212 | 175400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20231212 | 175300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20231212 | 175200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20231212 | 175100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 4125 |
| 93 | 20231212 | 175000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20231212 | 174900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20231212 | 174800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20231212 | 174700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20231212 | 174600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20231212 | 174500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20231212 | 174400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20231212 | 174300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20231212 | 174200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20231212 | 174100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20231212 | 174000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20231212 | 173900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20231212 | 173800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20231212 | 173700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20231212 | 173600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20231212 | 173500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20231212 | 173400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20231212 | 173300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20231212 | 173200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20231212 | 173100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20231212 | 173000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20231212 | 172900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20231212 | 172800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20231212 | 172700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20231212 | 172600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20231212 | 172500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20231212 | 172400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20231212 | 172300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20231212 | 172200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20231212 | 172100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 4125 |
| 123 | 20231212 | 172000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20231212 | 171900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20231212 | 171800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20231212 | 171700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20231212 | 171600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20231212 | 171500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20231212 | 171400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20231212 | 171300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20231212 | 171200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20231212 | 171100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20231212 | 171000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20231212 | 170900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20231212 | 170800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20231212 | 170700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20231212 | 170600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20231212 | 170500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20231212 | 170400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20231212 | 170300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20231212 | 170200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20231212 | 170100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20231212 | 170000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20231212 | 165900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20231212 | 165800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20231212 | 165700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20231212 | 165600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20231212 | 165500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20231212 | 165400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20231212 | 165300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20231212 | 165200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20231212 | 165100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 4125 |
| 153 | 20231212 | 165000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20231212 | 164900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20231212 | 164800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20231212 | 164700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20231212 | 164600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20231212 | 164500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20231212 | 164400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20231212 | 164300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20231212 | 164200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20231212 | 164100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20231212 | 164000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20231212 | 163900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20231212 | 163800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20231212 | 163700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20231212 | 163600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20231212 | 163500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20231212 | 163400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20231212 | 163300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20231212 | 163200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20231212 | 163100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20231212 | 163000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20231212 | 162900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20231212 | 162800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20231212 | 162700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20231212 | 162600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20231212 | 162500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20231212 | 162400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20231212 | 162300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20231212 | 162200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20231212 | 162100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 4125 |
| 183 | 20231212 | 162000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20231212 | 161900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20231212 | 161800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20231212 | 161700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20231212 | 161600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20231212 | 161500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20231212 | 161400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20231212 | 161300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20231212 | 161200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20231212 | 161100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20231212 | 161000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20231212 | 160900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20231212 | 160800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20231212 | 160700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20231212 | 160600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20231212 | 160500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20231212 | 160400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20231212 | 160300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20231212 | 160200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20231212 | 160100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20231212 | 160000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20231212 | 155900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20231212 | 155800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20231212 | 155700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20231212 | 155600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20231212 | 155500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20231212 | 155400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20231212 | 155300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20231212 | 155200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20231212 | 155100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 4125 |
| 213 | 20231212 | 155000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20231212 | 154900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20231212 | 154800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20231212 | 154700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20231212 | 154600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20231212 | 154500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20231212 | 154400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20231212 | 154300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20231212 | 154200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20231212 | 154100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20231212 | 154000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 224 | 20231212 | 153900 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20231212 | 153800 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 226 | 20231212 | 153700 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20231212 | 153600 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20231212 | 153500 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 229 | 20231212 | 153400 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 230 | 20231212 | 153300 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 231 | 20231212 | 153200 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 232 | 20231212 | 153100 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 233 | 20231212 | 153000 | 8345661600 | 30500 | 30500 | 30500 | 30500 | 4125 |
| 234 | 20231212 | 152900 | 8219849100 | 30700 | 30700 | 30700 | 30700 | 0 |
| 235 | 20231212 | 152800 | 8219849100 | 30700 | 30700 | 30700 | 30700 | 0 |
| 236 | 20231212 | 152700 | 8219849100 | 30700 | 30700 | 30700 | 30700 | 0 |
| 237 | 20231212 | 152600 | 8219849100 | 30700 | 30700 | 30700 | 30700 | 0 |
| 238 | 20231212 | 152500 | 8219849100 | 30700 | 30700 | 30700 | 30700 | 0 |
| 239 | 20231212 | 152400 | 8219849100 | 30700 | 30700 | 30700 | 30700 | 0 |
| 240 | 20231212 | 152300 | 8219849100 | 30700 | 30700 | 30700 | 30700 | 0 |
| 241 | 20231212 | 152200 | 8219849100 | 30700 | 30700 | 30700 | 30700 | 0 |
| 242 | 20231212 | 152100 | 8219849100 | 30700 | 30700 | 30700 | 30700 | 0 |
| 243 | 20231212 | 152000 | 8219849100 | 30700 | 30700 | 30700 | 30700 | 0 |
| 244 | 20231212 | 151900 | 8219849100 | 30700 | 30700 | 30700 | 30550 | 1666 |
| 245 | 20231212 | 151800 | 8168827350 | 30700 | 30600 | 30700 | 30600 | 1702 |
| 246 | 20231212 | 151700 | 8116657850 | 30650 | 30600 | 30650 | 30600 | 816 |
| 247 | 20231212 | 151600 | 8091670950 | 30600 | 30600 | 30650 | 30600 | 481 |
| 248 | 20231212 | 151500 | 8076930800 | 30600 | 30600 | 30650 | 30600 | 1186 |
| 249 | 20231212 | 151400 | 8040617600 | 30550 | 30550 | 30600 | 30550 | 117 |
| 250 | 20231212 | 151300 | 8037042400 | 30550 | 30600 | 30600 | 30550 | 171 |
| 251 | 20231212 | 151200 | 8031812500 | 30550 | 30600 | 30600 | 30550 | 459 |
| 252 | 20231212 | 151100 | 8017784800 | 30600 | 30650 | 30650 | 30600 | 1676 |
| 253 | 20231212 | 151000 | 7966498950 | 30600 | 30550 | 30650 | 30550 | 1170 |
| 254 | 20231212 | 150900 | 7930698800 | 30600 | 30550 | 30600 | 30550 | 590 |
| 255 | 20231212 | 150800 | 7912668550 | 30550 | 30500 | 30600 | 30500 | 286 |
| 256 | 20231212 | 150700 | 7903925100 | 30550 | 30550 | 30600 | 30500 | 512 |
| 257 | 20231212 | 150600 | 7888306450 | 30600 | 30550 | 30600 | 30500 | 204 |
| 258 | 20231212 | 150500 | 7882067000 | 30550 | 30550 | 30550 | 30550 | 28 |
| 259 | 20231212 | 150400 | 7881211600 | 30550 | 30550 | 30550 | 30500 | 123 |
| 260 | 20231212 | 150300 | 7877457000 | 30550 | 30550 | 30650 | 30550 | 733 |
| 261 | 20231212 | 150200 | 7855058350 | 30550 | 30600 | 30600 | 30550 | 1128 |
| 262 | 20231212 | 150100 | 7820562550 | 30650 | 30500 | 30650 | 30500 | 705 |
| 263 | 20231212 | 150000 | 7798982250 | 30500 | 30500 | 30550 | 30500 | 235 |
| 264 | 20231212 | 145900 | 7791814700 | 30500 | 30550 | 30550 | 30500 | 294 |
| 265 | 20231212 | 145800 | 7782847100 | 30550 | 30600 | 30600 | 30550 | 870 |
| 266 | 20231212 | 145700 | 7756267550 | 30650 | 30550 | 30650 | 30550 | 119 |
| 267 | 20231212 | 145600 | 7752628350 | 30600 | 30600 | 30600 | 30550 | 493 |
| 268 | 20231212 | 145500 | 7737543350 | 30550 | 30600 | 30600 | 30550 | 438 |
| 269 | 20231212 | 145400 | 7724142400 | 30600 | 30450 | 30600 | 30450 | 1787 |
| 270 | 20231212 | 145300 | 7669556350 | 30450 | 30450 | 30500 | 30450 | 93 |
| 271 | 20231212 | 145200 | 7666723100 | 30500 | 30450 | 30500 | 30450 | 88 |
| 272 | 20231212 | 145100 | 7664043450 | 30450 | 30400 | 30450 | 30400 | 227 |
| 273 | 20231212 | 145000 | 7657131950 | 30400 | 30400 | 30450 | 30400 | 57 |
| 274 | 20231212 | 144900 | 7655399100 | 30450 | 30450 | 30450 | 30400 | 2069 |
| 275 | 20231212 | 144800 | 7592495250 | 30450 | 30450 | 30500 | 30450 | 56 |
| 276 | 20231212 | 144700 | 7590789550 | 30450 | 30450 | 30500 | 30450 | 208 |
| 277 | 20231212 | 144600 | 7584454900 | 30450 | 30450 | 30450 | 30450 | 172 |
| 278 | 20231212 | 144500 | 7579217500 | 30450 | 30450 | 30500 | 30450 | 681 |
| 279 | 20231212 | 144400 | 7558477650 | 30450 | 30450 | 30500 | 30450 | 118 |
| 280 | 20231212 | 144300 | 7554884300 | 30500 | 30450 | 30500 | 30450 | 211 |
| 281 | 20231212 | 144200 | 7548450900 | 30500 | 30500 | 30500 | 30450 | 100 |
| 282 | 20231212 | 144100 | 7545402600 | 30500 | 30500 | 30550 | 30500 | 1054 |
| 283 | 20231212 | 144000 | 7513253600 | 30550 | 30550 | 30550 | 30500 | 127 |
| 284 | 20231212 | 143900 | 7509376550 | 30550 | 30500 | 30550 | 30500 | 11 |
| 285 | 20231212 | 143800 | 7509040800 | 30500 | 30500 | 30600 | 30500 | 591 |
| 286 | 20231212 | 143700 | 7490980700 | 30550 | 30500 | 30550 | 30450 | 230 |
| 287 | 20231212 | 143600 | 7483965600 | 30500 | 30500 | 30500 | 30450 | 158 |
| 288 | 20231212 | 143500 | 7479148750 | 30500 | 30450 | 30500 | 30450 | 169 |
| 289 | 20231212 | 143400 | 7473998250 | 30500 | 30500 | 30500 | 30450 | 90 |
| 290 | 20231212 | 143300 | 7471255100 | 30500 | 30500 | 30500 | 30450 | 532 |
| 291 | 20231212 | 143200 | 7455054050 | 30500 | 30550 | 30550 | 30500 | 749 |
| 292 | 20231212 | 143100 | 7432208650 | 30500 | 30500 | 30550 | 30500 | 232 |
| 293 | 20231212 | 143000 | 7425132500 | 30500 | 30500 | 30500 | 30500 | 66 |
| 294 | 20231212 | 142900 | 7423119500 | 30500 | 30550 | 30550 | 30500 | 64 |
| 295 | 20231212 | 142800 | 7421166500 | 30550 | 30500 | 30550 | 30500 | 721 |
| 296 | 20231212 | 142700 | 7399175250 | 30500 | 30600 | 30600 | 30500 | 79 |
| 297 | 20231212 | 142600 | 7396764050 | 30550 | 30550 | 30600 | 30500 | 320 |
| 298 | 20231212 | 142500 | 7386990650 | 30550 | 30550 | 30550 | 30500 | 133 |
| 299 | 20231212 | 142400 | 7382934050 | 30550 | 30550 | 30600 | 30500 | 456 |
| 300 | 20231212 | 142300 | 7369010900 | 30500 | 30550 | 30600 | 30500 | 453 |
| 301 | 20231212 | 142200 | 7355174950 | 30600 | 30550 | 30600 | 30550 | 243 |
| 302 | 20231212 | 142100 | 7347751200 | 30550 | 30550 | 30600 | 30550 | 423 |
| 303 | 20231212 | 142000 | 7334827300 | 30550 | 30550 | 30550 | 30550 | 833 |
| 304 | 20231212 | 141900 | 7309379150 | 30550 | 30500 | 30550 | 30500 | 117 |
| 305 | 20231212 | 141800 | 7305806850 | 30500 | 30500 | 30500 | 30500 | 81 |
| 306 | 20231212 | 141700 | 7303336350 | 30500 | 30500 | 30550 | 30500 | 266 |
| 307 | 20231212 | 141600 | 7295218100 | 30500 | 30500 | 30550 | 30500 | 1173 |
| 308 | 20231212 | 141500 | 7259395100 | 30500 | 30500 | 30500 | 30500 | 652 |
| 309 | 20231212 | 141400 | 7239509100 | 30500 | 30500 | 30550 | 30500 | 238 |
| 310 | 20231212 | 141300 | 7232244750 | 30500 | 30550 | 30550 | 30500 | 86 |
| 311 | 20231212 | 141200 | 7229621450 | 30500 | 30450 | 30500 | 30400 | 611 |
| 312 | 20231212 | 141100 | 7210989800 | 30450 | 30400 | 30500 | 30350 | 1067 |
| 313 | 20231212 | 141000 | 7178507900 | 30400 | 30400 | 30450 | 30400 | 404 |
| 314 | 20231212 | 140900 | 7166224700 | 30450 | 30350 | 30450 | 30350 | 723 |
| 315 | 20231212 | 140800 | 7144246450 | 30350 | 30350 | 30350 | 30300 | 338 |
| 316 | 20231212 | 140700 | 7133988650 | 30300 | 30350 | 30400 | 30300 | 538 |
| 317 | 20231212 | 140600 | 7117663800 | 30350 | 30400 | 30400 | 30300 | 1013 |
| 318 | 20231212 | 140500 | 7086928550 | 30350 | 30350 | 30400 | 30300 | 3138 |
| 319 | 20231212 | 140400 | 6991690400 | 30350 | 30350 | 30400 | 30350 | 780 |
| 320 | 20231212 | 140300 | 6968012500 | 30350 | 30350 | 30400 | 30350 | 137 |
| 321 | 20231212 | 140200 | 6963851300 | 30350 | 30400 | 30400 | 30350 | 286 |
| 322 | 20231212 | 140100 | 6955167850 | 30400 | 30350 | 30400 | 30350 | 397 |
| 323 | 20231212 | 140000 | 6943099450 | 30400 | 30350 | 30400 | 30300 | 183 |
| 324 | 20231212 | 135900 | 6937542900 | 30300 | 30350 | 30400 | 30300 | 1758 |
| 325 | 20231212 | 135800 | 6884200200 | 30350 | 30350 | 30400 | 30300 | 1737 |
| 326 | 20231212 | 135700 | 6831465000 | 30350 | 30200 | 30350 | 30200 | 1600 |
| 327 | 20231212 | 135600 | 6783029700 | 30250 | 30250 | 30250 | 30200 | 165 |
| 328 | 20231212 | 135500 | 6778041600 | 30200 | 30200 | 30250 | 30150 | 1372 |
| 329 | 20231212 | 135400 | 6736608150 | 30200 | 30150 | 30200 | 30150 | 171 |
| 330 | 20231212 | 135300 | 6731449600 | 30150 | 30150 | 30200 | 30150 | 176 |
| 331 | 20231212 | 135200 | 6726140900 | 30200 | 30150 | 30200 | 30150 | 84 |
| 332 | 20231212 | 135100 | 6723605000 | 30150 | 30200 | 30200 | 30150 | 96 |
| 333 | 20231212 | 135000 | 6720707900 | 30200 | 30150 | 30200 | 30150 | 418 |
| 334 | 20231212 | 134900 | 6708102800 | 30200 | 30200 | 30200 | 30150 | 127 |
| 335 | 20231212 | 134800 | 6704271100 | 30200 | 30200 | 30200 | 30150 | 173 |
| 336 | 20231212 | 134700 | 6699051050 | 30200 | 30200 | 30200 | 30150 | 143 |
| 337 | 20231212 | 134600 | 6694735350 | 30250 | 30150 | 30250 | 30150 | 924 |
| 338 | 20231212 | 134500 | 6666831350 | 30150 | 30200 | 30200 | 30150 | 165 |
| 339 | 20231212 | 134400 | 6661851950 | 30200 | 30150 | 30200 | 30150 | 53 |
| 340 | 20231212 | 134300 | 6660251600 | 30200 | 30200 | 30200 | 30150 | 150 |
| 341 | 20231212 | 134200 | 6655724400 | 30150 | 30200 | 30200 | 30150 | 216 |
| 342 | 20231212 | 134100 | 6649210200 | 30200 | 30150 | 30200 | 30150 | 955 |
| 343 | 20231212 | 134000 | 6620414850 | 30150 | 30250 | 30250 | 30150 | 1478 |
| 344 | 20231212 | 133900 | 6575768200 | 30250 | 30250 | 30300 | 30250 | 1382 |
| 345 | 20231212 | 133800 | 6533960150 | 30250 | 30250 | 30250 | 30200 | 621 |
| 346 | 20231212 | 133700 | 6515179050 | 30200 | 30250 | 30250 | 30200 | 81 |
| 347 | 20231212 | 133600 | 6512730100 | 30250 | 30300 | 30300 | 30250 | 201 |
| 348 | 20231212 | 133500 | 6506649200 | 30300 | 30300 | 30300 | 30250 | 64 |
| 349 | 20231212 | 133400 | 6504710300 | 30300 | 30250 | 30300 | 30200 | 118 |
| 350 | 20231212 | 133300 | 6501142350 | 30200 | 30250 | 30300 | 30200 | 184 |
| 351 | 20231212 | 133200 | 6495575400 | 30200 | 30250 | 30300 | 30200 | 131 |
| 352 | 20231212 | 133100 | 6491614200 | 30250 | 30250 | 30300 | 30250 | 159 |
| 353 | 20231212 | 133000 | 6486801300 | 30300 | 30300 | 30300 | 30250 | 85 |
| 354 | 20231212 | 132900 | 6484226300 | 30300 | 30300 | 30300 | 30250 | 850 |
| 355 | 20231212 | 132800 | 6458478900 | 30300 | 30300 | 30350 | 30300 | 548 |
| 356 | 20231212 | 132700 | 6441859650 | 30300 | 30200 | 30300 | 30200 | 79 |
| 357 | 20231212 | 132600 | 6439468600 | 30250 | 30250 | 30300 | 30250 | 102 |
| 358 | 20231212 | 132500 | 6436383050 | 30300 | 30150 | 30300 | 30150 | 2176 |
| 359 | 20231212 | 132400 | 6370661500 | 30150 | 30150 | 30200 | 30150 | 129 |
| 360 | 20231212 | 132300 | 6366769000 | 30150 | 30200 | 30200 | 30150 | 121 |
| 361 | 20231212 | 132200 | 6363116650 | 30150 | 30150 | 30150 | 30100 | 106 |
| 362 | 20231212 | 132100 | 6359923650 | 30150 | 30100 | 30200 | 30050 | 714 |
| 363 | 20231212 | 132000 | 6338428950 | 30100 | 30100 | 30100 | 30050 | 82 |
| 364 | 20231212 | 131900 | 6335962300 | 30100 | 30100 | 30100 | 30050 | 149 |
| 365 | 20231212 | 131800 | 6331480200 | 30050 | 30100 | 30100 | 30050 | 458 |
| 366 | 20231212 | 131700 | 6317714850 | 30100 | 30000 | 30100 | 30000 | 395 |
| 367 | 20231212 | 131600 | 6305844650 | 30050 | 30000 | 30050 | 30000 | 641 |
| 368 | 20231212 | 131500 | 6286592450 | 30000 | 30050 | 30100 | 30000 | 1072 |
| 369 | 20231212 | 131400 | 6254392800 | 30100 | 30050 | 30100 | 30000 | 798 |
| 370 | 20231212 | 131300 | 6230412250 | 30050 | 30050 | 30050 | 30000 | 254 |
| 371 | 20231212 | 131200 | 6222785850 | 30050 | 30000 | 30050 | 30000 | 968 |
| 372 | 20231212 | 131100 | 6193735700 | 30050 | 30050 | 30100 | 30050 | 2244 |
| 373 | 20231212 | 131000 | 6126298150 | 30100 | 30100 | 30100 | 30050 | 1074 |
| 374 | 20231212 | 130900 | 6094001500 | 30100 | 30100 | 30100 | 30050 | 629 |
| 375 | 20231212 | 130800 | 6075093950 | 30050 | 30100 | 30100 | 30050 | 1120 |
| 376 | 20231212 | 130700 | 6041420750 | 30100 | 30150 | 30150 | 30100 | 4746 |
| 377 | 20231212 | 130600 | 5898563100 | 30150 | 30150 | 30200 | 30100 | 3765 |
| 378 | 20231212 | 130500 | 5785073550 | 30200 | 30150 | 30200 | 30150 | 3123 |
| 379 | 20231212 | 130400 | 5690915050 | 30200 | 30200 | 30200 | 30200 | 301 |
| 380 | 20231212 | 130300 | 5681824850 | 30200 | 30200 | 30200 | 30200 | 685 |
| 381 | 20231212 | 130200 | 5661137850 | 30200 | 30200 | 30200 | 30150 | 1590 |
| 382 | 20231212 | 130100 | 5613124050 | 30200 | 30250 | 30250 | 30200 | 5083 |
| 383 | 20231212 | 130000 | 5459463900 | 30250 | 30300 | 30300 | 30250 | 90 |
| 384 | 20231212 | 125900 | 5456741100 | 30250 | 30300 | 30300 | 30250 | 57 |
| 385 | 20231212 | 125800 | 5455015600 | 30250 | 30300 | 30300 | 30250 | 74 |
| 386 | 20231212 | 125700 | 5452775350 | 30250 | 30250 | 30300 | 30250 | 71 |
| 387 | 20231212 | 125600 | 5450627050 | 30250 | 30300 | 30300 | 30250 | 340 |
| 388 | 20231212 | 125500 | 5440328350 | 30250 | 30250 | 30300 | 30250 | 418 |
| 389 | 20231212 | 125400 | 5427664450 | 30300 | 30300 | 30300 | 30250 | 451 |
| 390 | 20231212 | 125300 | 5414001100 | 30250 | 30250 | 30250 | 30250 | 135 |
| 391 | 20231212 | 125200 | 5409917350 | 30250 | 30250 | 30250 | 30250 | 44 |
| 392 | 20231212 | 125100 | 5408586350 | 30300 | 30350 | 30350 | 30300 | 2310 |
| 393 | 20231212 | 125000 | 5338541400 | 30350 | 30350 | 30400 | 30350 | 217 |
| 394 | 20231212 | 124900 | 5331955400 | 30350 | 30400 | 30400 | 30350 | 685 |
| 395 | 20231212 | 124800 | 5311131800 | 30400 | 30450 | 30450 | 30400 | 96 |
| 396 | 20231212 | 124700 | 5308212600 | 30400 | 30400 | 30400 | 30400 | 168 |
| 397 | 20231212 | 124600 | 5303105400 | 30400 | 30450 | 30450 | 30400 | 101 |
| 398 | 20231212 | 124500 | 5300034500 | 30450 | 30450 | 30450 | 30400 | 217 |
| 399 | 20231212 | 124400 | 5293427100 | 30450 | 30400 | 30450 | 30400 | 58 |
| 400 | 20231212 | 124300 | 5291663350 | 30400 | 30450 | 30450 | 30400 | 415 |
| 401 | 20231212 | 124200 | 5279028650 | 30450 | 30400 | 30450 | 30400 | 123 |
| 402 | 20231212 | 124100 | 5275288900 | 30400 | 30450 | 30450 | 30400 | 139 |
| 403 | 20231212 | 124000 | 5271060300 | 30450 | 30400 | 30450 | 30400 | 123 |
| 404 | 20231212 | 123900 | 5267315200 | 30450 | 30450 | 30450 | 30450 | 107 |
| 405 | 20231212 | 123800 | 5264057050 | 30450 | 30450 | 30450 | 30450 | 53 |
| 406 | 20231212 | 123700 | 5262443200 | 30500 | 30450 | 30500 | 30400 | 88 |
| 407 | 20231212 | 123600 | 5259767250 | 30400 | 30400 | 30400 | 30400 | 71 |
| 408 | 20231212 | 123500 | 5257608850 | 30400 | 30400 | 30400 | 30400 | 5 |
| 409 | 20231212 | 123400 | 5257456850 | 30450 | 30400 | 30450 | 30400 | 170 |
| 410 | 20231212 | 123300 | 5252283200 | 30450 | 30500 | 30500 | 30450 | 52 |
| 411 | 20231212 | 123200 | 5250699750 | 30450 | 30450 | 30450 | 30450 | 83 |
| 412 | 20231212 | 123100 | 5248172400 | 30450 | 30450 | 30450 | 30450 | 7 |
| 413 | 20231212 | 123000 | 5247959250 | 30450 | 30450 | 30450 | 30450 | 124 |
| 414 | 20231212 | 122900 | 5244183450 | 30450 | 30450 | 30500 | 30450 | 90 |
| 415 | 20231212 | 122800 | 5241442850 | 30450 | 30450 | 30450 | 30450 | 46 |
| 416 | 20231212 | 122700 | 5240042150 | 30450 | 30450 | 30450 | 30450 | 127 |
| 417 | 20231212 | 122600 | 5236175000 | 30500 | 30500 | 30500 | 30450 | 70 |
| 418 | 20231212 | 122500 | 5234043100 | 30450 | 30400 | 30450 | 30400 | 1435 |
| 419 | 20231212 | 122400 | 5190350350 | 30400 | 30400 | 30400 | 30400 | 80 |
| 420 | 20231212 | 122300 | 5187918350 | 30450 | 30350 | 30450 | 30350 | 152 |
| 421 | 20231212 | 122200 | 5183299650 | 30400 | 30400 | 30400 | 30400 | 339 |
| 422 | 20231212 | 122100 | 5172994050 | 30400 | 30400 | 30400 | 30400 | 7 |
| 423 | 20231212 | 122000 | 5172781250 | 30400 | 30400 | 30400 | 30400 | 75 |
| 424 | 20231212 | 121900 | 5170501250 | 30450 | 30400 | 30450 | 30350 | 84 |
| 425 | 20231212 | 121800 | 5167947800 | 30400 | 30350 | 30400 | 30350 | 95 |
| 426 | 20231212 | 121700 | 5165063450 | 30400 | 30400 | 30400 | 30350 | 82 |
| 427 | 20231212 | 121600 | 5162571050 | 30400 | 30350 | 30400 | 30350 | 44 |
| 428 | 20231212 | 121500 | 5161235600 | 30400 | 30350 | 30400 | 30350 | 67 |
| 429 | 20231212 | 121400 | 5159198900 | 30350 | 30350 | 30350 | 30350 | 5 |
| 430 | 20231212 | 121300 | 5159047150 | 30450 | 30350 | 30450 | 30350 | 143 |
| 431 | 20231212 | 121200 | 5154703950 | 30350 | 30350 | 30350 | 30350 | 338 |
| 432 | 20231212 | 121100 | 5144445650 | 30300 | 30350 | 30350 | 30300 | 2141 |
| 433 | 20231212 | 121000 | 5079538350 | 30350 | 30350 | 30350 | 30350 | 10 |
| 434 | 20231212 | 120900 | 5079234850 | 30350 | 30350 | 30400 | 30350 | 54 |
| 435 | 20231212 | 120800 | 5077595900 | 30400 | 30350 | 30400 | 30350 | 95 |
| 436 | 20231212 | 120700 | 5074710650 | 30400 | 30400 | 30400 | 30400 | 37 |
| 437 | 20231212 | 120600 | 5073585850 | 30350 | 30400 | 30400 | 30350 | 282 |
| 438 | 20231212 | 120500 | 5065017350 | 30400 | 30400 | 30400 | 30350 | 431 |
| 439 | 20231212 | 120400 | 5051915300 | 30350 | 30400 | 30450 | 30350 | 631 |
| 440 | 20231212 | 120300 | 5032733900 | 30400 | 30350 | 30400 | 30350 | 328 |
| 441 | 20231212 | 120200 | 5022765200 | 30350 | 30350 | 30350 | 30350 | 1124 |
| 442 | 20231212 | 120100 | 4988651800 | 30400 | 30350 | 30400 | 30350 | 401 |
| 443 | 20231212 | 120000 | 4976480950 | 30350 | 30350 | 30400 | 30350 | 419 |
| 444 | 20231212 | 115900 | 4963764150 | 30400 | 30400 | 30400 | 30350 | 119 |
| 445 | 20231212 | 115800 | 4960152000 | 30400 | 30350 | 30400 | 30350 | 226 |
| 446 | 20231212 | 115700 | 4953281700 | 30350 | 30350 | 30400 | 30350 | 148 |
| 447 | 20231212 | 115600 | 4948783500 | 30350 | 30350 | 30350 | 30350 | 110 |
| 448 | 20231212 | 115500 | 4945445000 | 30350 | 30350 | 30350 | 30350 | 22 |
| 449 | 20231212 | 115400 | 4944777300 | 30400 | 30400 | 30400 | 30350 | 198 |
| 450 | 20231212 | 115300 | 4938766350 | 30350 | 30400 | 30400 | 30350 | 55 |
| 451 | 20231212 | 115200 | 4937097000 | 30350 | 30350 | 30400 | 30350 | 74 |
| 452 | 20231212 | 115100 | 4934849850 | 30350 | 30350 | 30350 | 30350 | 248 |
| 453 | 20231212 | 115000 | 4927323050 | 30400 | 30400 | 30400 | 30400 | 77 |
| 454 | 20231212 | 114900 | 4924982250 | 30400 | 30400 | 30450 | 30350 | 296 |
| 455 | 20231212 | 114800 | 4915986550 | 30400 | 30350 | 30400 | 30350 | 57 |
| 456 | 20231212 | 114700 | 4914256550 | 30400 | 30450 | 30450 | 30350 | 206 |
| 457 | 20231212 | 114600 | 4907994350 | 30400 | 30350 | 30400 | 30350 | 72 |
| 458 | 20231212 | 114500 | 4905805900 | 30350 | 30350 | 30400 | 30350 | 108 |
| 459 | 20231212 | 114400 | 4902527800 | 30350 | 30350 | 30350 | 30350 | 14 |
| 460 | 20231212 | 114300 | 4902102900 | 30400 | 30350 | 30400 | 30350 | 151 |
| 461 | 20231212 | 114200 | 4897516600 | 30350 | 30350 | 30350 | 30350 | 57 |
| 462 | 20231212 | 114100 | 4895786650 | 30350 | 30350 | 30350 | 30350 | 95 |
| 463 | 20231212 | 114000 | 4892903400 | 30400 | 30400 | 30400 | 30350 | 50 |
| 464 | 20231212 | 113900 | 4891384950 | 30350 | 30450 | 30450 | 30350 | 6 |
| 465 | 20231212 | 113800 | 4891202550 | 30400 | 30400 | 30400 | 30400 | 31 |
| 466 | 20231212 | 113700 | 4890260150 | 30400 | 30450 | 30450 | 30400 | 76 |
| 467 | 20231212 | 113600 | 4887948750 | 30400 | 30400 | 30400 | 30400 | 106 |
| 468 | 20231212 | 113500 | 4884726350 | 30400 | 30400 | 30450 | 30400 | 523 |
| 469 | 20231212 | 113400 | 4868827100 | 30350 | 30400 | 30400 | 30350 | 260 |
| 470 | 20231212 | 113300 | 4860924550 | 30450 | 30400 | 30450 | 30400 | 139 |
| 471 | 20231212 | 113200 | 4856694950 | 30450 | 30450 | 30450 | 30400 | 510 |
| 472 | 20231212 | 113100 | 4841188350 | 30400 | 30450 | 30450 | 30400 | 34 |
| 473 | 20231212 | 113000 | 4840153100 | 30400 | 30500 | 30500 | 30400 | 102 |
| 474 | 20231212 | 112900 | 4837047450 | 30500 | 30450 | 30500 | 30450 | 199 |
| 475 | 20231212 | 112800 | 4830987500 | 30500 | 30500 | 30500 | 30450 | 30 |
| 476 | 20231212 | 112700 | 4830073750 | 30500 | 30450 | 30500 | 30400 | 184 |
| 477 | 20231212 | 112600 | 4824478100 | 30450 | 30450 | 30450 | 30450 | 156 |
| 478 | 20231212 | 112500 | 4819727900 | 30450 | 30500 | 30500 | 30450 | 113 |
| 479 | 20231212 | 112400 | 4816281950 | 30450 | 30450 | 30500 | 30450 | 218 |
| 480 | 20231212 | 112300 | 4809643450 | 30400 | 30400 | 30450 | 30400 | 163 |
| 481 | 20231212 | 112200 | 4804687750 | 30400 | 30400 | 30400 | 30350 | 146 |
| 482 | 20231212 | 112100 | 4800251550 | 30350 | 30300 | 30400 | 30300 | 412 |
| 483 | 20231212 | 112000 | 4787765350 | 30300 | 30350 | 30350 | 30300 | 260 |
| 484 | 20231212 | 111900 | 4779875150 | 30300 | 30350 | 30350 | 30300 | 202 |
| 485 | 20231212 | 111800 | 4773748750 | 30350 | 30350 | 30350 | 30350 | 18 |
| 486 | 20231212 | 111700 | 4773202450 | 30300 | 30300 | 30300 | 30300 | 12 |
| 487 | 20231212 | 111600 | 4772838850 | 30300 | 30300 | 30300 | 30300 | 158 |
| 488 | 20231212 | 111500 | 4768051450 | 30300 | 30400 | 30400 | 30300 | 1131 |
| 489 | 20231212 | 111400 | 4733756450 | 30350 | 30350 | 30400 | 30350 | 130 |
| 490 | 20231212 | 111300 | 4729809100 | 30350 | 30350 | 30350 | 30350 | 281 |
| 491 | 20231212 | 111200 | 4721280750 | 30300 | 30300 | 30350 | 30300 | 674 |
| 492 | 20231212 | 111100 | 4700858000 | 30300 | 30400 | 30400 | 30300 | 1709 |
| 493 | 20231212 | 111000 | 4648996250 | 30350 | 30350 | 30400 | 30350 | 232 |
| 494 | 20231212 | 110900 | 4641953100 | 30350 | 30350 | 30350 | 30350 | 107 |
| 495 | 20231212 | 110800 | 4638705650 | 30350 | 30400 | 30400 | 30350 | 51 |
| 496 | 20231212 | 110700 | 4637156200 | 30350 | 30350 | 30350 | 30350 | 101 |
| 497 | 20231212 | 110600 | 4634090850 | 30350 | 30350 | 30350 | 30350 | 91 |
| 498 | 20231212 | 110500 | 4631329000 | 30350 | 30350 | 30350 | 30350 | 148 |
| 499 | 20231212 | 110400 | 4626837200 | 30350 | 30350 | 30350 | 30350 | 1421 |
| 500 | 20231212 | 110300 | 4583709850 | 30350 | 30350 | 30400 | 30350 | 60 |
| 501 | 20231212 | 110200 | 4581888300 | 30350 | 30400 | 30400 | 30350 | 701 |
| 502 | 20231212 | 110100 | 4560584650 | 30400 | 30450 | 30450 | 30400 | 333 |
| 503 | 20231212 | 110000 | 4550457950 | 30400 | 30500 | 30500 | 30400 | 421 |
| 504 | 20231212 | 105900 | 4537648650 | 30450 | 30450 | 30450 | 30450 | 14 |
| 505 | 20231212 | 105800 | 4537222350 | 30450 | 30450 | 30450 | 30450 | 159 |
| 506 | 20231212 | 105700 | 4532380800 | 30450 | 30450 | 30450 | 30400 | 116 |
| 507 | 20231212 | 105600 | 4528853900 | 30400 | 30400 | 30400 | 30400 | 46 |
| 508 | 20231212 | 105500 | 4527455500 | 30400 | 30400 | 30400 | 30400 | 78 |
| 509 | 20231212 | 105400 | 4525084300 | 30450 | 30400 | 30450 | 30350 | 269 |
| 510 | 20231212 | 105300 | 4516907250 | 30350 | 30400 | 30450 | 30350 | 418 |
| 511 | 20231212 | 105200 | 4504203650 | 30350 | 30400 | 30550 | 30350 | 295 |
| 512 | 20231212 | 105100 | 4495236250 | 30400 | 30550 | 30550 | 30400 | 42 |
| 513 | 20231212 | 105000 | 4493953300 | 30350 | 30400 | 30400 | 30350 | 79 |
| 514 | 20231212 | 104900 | 4491554450 | 30400 | 30400 | 30450 | 30400 | 404 |
| 515 | 20231212 | 104800 | 4479272800 | 30400 | 30450 | 30450 | 30400 | 518 |
| 516 | 20231212 | 104700 | 4463509200 | 30450 | 30450 | 30550 | 30450 | 134 |
| 517 | 20231212 | 104600 | 4459416700 | 30450 | 30450 | 30550 | 30450 | 607 |
| 518 | 20231212 | 104500 | 4440913950 | 30450 | 30500 | 30500 | 30450 | 141 |
| 519 | 20231212 | 104400 | 4436614800 | 30500 | 30500 | 30500 | 30500 | 15 |
| 520 | 20231212 | 104300 | 4436157300 | 30450 | 30450 | 30450 | 30450 | 205 |
| 521 | 20231212 | 104200 | 4429915050 | 30450 | 30450 | 30450 | 30450 | 169 |
| 522 | 20231212 | 104100 | 4424769000 | 30450 | 30450 | 30500 | 30450 | 82 |
| 523 | 20231212 | 104000 | 4422271250 | 30550 | 30500 | 30550 | 30450 | 205 |
| 524 | 20231212 | 103900 | 4416025200 | 30500 | 30500 | 30550 | 30500 | 264 |
| 525 | 20231212 | 103800 | 4407973150 | 30500 | 30500 | 30550 | 30500 | 306 |
| 526 | 20231212 | 103700 | 4398639150 | 30450 | 30500 | 30500 | 30450 | 196 |
| 527 | 20231212 | 103600 | 4392666200 | 30500 | 30550 | 30550 | 30500 | 113 |
| 528 | 20231212 | 103500 | 4389219650 | 30500 | 30550 | 30550 | 30450 | 185 |
| 529 | 20231212 | 103400 | 4383574800 | 30550 | 30450 | 30550 | 30450 | 1226 |
| 530 | 20231212 | 103300 | 4346162400 | 30450 | 30500 | 30500 | 30450 | 96 |
| 531 | 20231212 | 103200 | 4343235600 | 30500 | 30500 | 30550 | 30450 | 267 |
| 532 | 20231212 | 103100 | 4335094550 | 30550 | 30400 | 30550 | 30400 | 1410 |
| 533 | 20231212 | 103000 | 4292114250 | 30350 | 30400 | 30400 | 30350 | 11 |
| 534 | 20231212 | 102900 | 4291780150 | 30400 | 30350 | 30400 | 30350 | 76 |
| 535 | 20231212 | 102800 | 4289472650 | 30300 | 30350 | 30400 | 30300 | 850 |
| 536 | 20231212 | 102700 | 4263668600 | 30400 | 30400 | 30400 | 30350 | 714 |
| 537 | 20231212 | 102600 | 4241964000 | 30400 | 30400 | 30400 | 30400 | 185 |
| 538 | 20231212 | 102500 | 4236340000 | 30400 | 30400 | 30450 | 30400 | 108 |
| 539 | 20231212 | 102400 | 4233053300 | 30450 | 30450 | 30500 | 30450 | 923 |
| 540 | 20231212 | 102300 | 4204927400 | 30450 | 30450 | 30450 | 30400 | 30 |
| 541 | 20231212 | 102200 | 4204014150 | 30450 | 30400 | 30450 | 30400 | 58 |
| 542 | 20231212 | 102100 | 4202250350 | 30450 | 30400 | 30500 | 30400 | 342 |
| 543 | 20231212 | 102000 | 4191841600 | 30450 | 30450 | 30450 | 30400 | 211 |
| 544 | 20231212 | 101900 | 4185418350 | 30400 | 30400 | 30450 | 30400 | 130 |
| 545 | 20231212 | 101800 | 4181466200 | 30400 | 30400 | 30450 | 30400 | 312 |
| 546 | 20231212 | 101700 | 4171981350 | 30350 | 30350 | 30400 | 30300 | 246 |
| 547 | 20231212 | 101600 | 4164516550 | 30350 | 30350 | 30350 | 30300 | 211 |
| 548 | 20231212 | 101500 | 4158115650 | 30350 | 30300 | 30400 | 30300 | 226 |
| 549 | 20231212 | 101400 | 4151261800 | 30300 | 30300 | 30350 | 30300 | 365 |
| 550 | 20231212 | 101300 | 4140202050 | 30300 | 30300 | 30350 | 30250 | 261 |
| 551 | 20231212 | 101200 | 4132290150 | 30300 | 30200 | 30300 | 30200 | 389 |
| 552 | 20231212 | 101100 | 4120537550 | 30250 | 30200 | 30250 | 30200 | 1502 |
| 553 | 20231212 | 101000 | 4075157150 | 30200 | 30300 | 30300 | 30200 | 1484 |
| 554 | 20231212 | 100900 | 4030338150 | 30250 | 30250 | 30250 | 30250 | 528 |
| 555 | 20231212 | 100800 | 4014366150 | 30250 | 30250 | 30300 | 30250 | 18 |
| 556 | 20231212 | 100700 | 4013821550 | 30250 | 30200 | 30250 | 30200 | 175 |
| 557 | 20231212 | 100600 | 4008530100 | 30200 | 30200 | 30250 | 30200 | 136 |
| 558 | 20231212 | 100500 | 4004419800 | 30200 | 30250 | 30250 | 30150 | 107 |
| 559 | 20231212 | 100400 | 4001188350 | 30200 | 30200 | 30250 | 30150 | 596 |
| 560 | 20231212 | 100300 | 3983189200 | 30200 | 30150 | 30200 | 30150 | 349 |
| 561 | 20231212 | 100200 | 3972653050 | 30150 | 30150 | 30200 | 30150 | 250 |
| 562 | 20231212 | 100100 | 3965113800 | 30200 | 30150 | 30200 | 30150 | 2219 |
| 563 | 20231212 | 100000 | 3898206000 | 30200 | 30150 | 30200 | 30150 | 561 |
| 564 | 20231212 | 095900 | 3881266350 | 30150 | 30200 | 30200 | 30150 | 515 |
| 565 | 20231212 | 095800 | 3865725700 | 30150 | 30150 | 30200 | 30150 | 1434 |
| 566 | 20231212 | 095700 | 3822485800 | 30150 | 30200 | 30200 | 30150 | 800 |
| 567 | 20231212 | 095600 | 3798365200 | 30150 | 30200 | 30250 | 30150 | 2406 |
| 568 | 20231212 | 095500 | 3725714600 | 30250 | 30250 | 30250 | 30200 | 106 |
| 569 | 20231212 | 095400 | 3722508500 | 30250 | 30250 | 30300 | 30200 | 1659 |
| 570 | 20231212 | 095300 | 3672315500 | 30250 | 30300 | 30300 | 30250 | 329 |
| 571 | 20231212 | 095200 | 3662352250 | 30300 | 30300 | 30300 | 30300 | 208 |
| 572 | 20231212 | 095100 | 3656049850 | 30350 | 30350 | 30350 | 30250 | 556 |
| 573 | 20231212 | 095000 | 3639214550 | 30350 | 30250 | 30450 | 30250 | 158 |
| 574 | 20231212 | 094900 | 3634425500 | 30250 | 30300 | 30300 | 30250 | 1052 |
| 575 | 20231212 | 094800 | 3602573350 | 30300 | 30300 | 30350 | 30300 | 895 |
| 576 | 20231212 | 094700 | 3575442650 | 30300 | 30350 | 30400 | 30300 | 840 |
| 577 | 20231212 | 094600 | 3549940700 | 30350 | 30350 | 30350 | 30300 | 244 |
| 578 | 20231212 | 094500 | 3542536150 | 30300 | 30250 | 30300 | 30200 | 1058 |
| 579 | 20231212 | 094400 | 3510516900 | 30200 | 30400 | 30400 | 30200 | 756 |
| 580 | 20231212 | 094300 | 3487623150 | 30450 | 30150 | 30500 | 30100 | 971 |
| 581 | 20231212 | 094200 | 3458246200 | 30200 | 30250 | 30250 | 30100 | 3417 |
| 582 | 20231212 | 094100 | 3355215500 | 30250 | 30450 | 30450 | 30250 | 5197 |
| 583 | 20231212 | 094000 | 3197499850 | 30500 | 30500 | 30500 | 30450 | 1224 |
| 584 | 20231212 | 093900 | 3160188650 | 30500 | 30600 | 30600 | 30500 | 1189 |
| 585 | 20231212 | 093800 | 3123918950 | 30550 | 30500 | 30600 | 30500 | 585 |
| 586 | 20231212 | 093700 | 3106054650 | 30500 | 30450 | 30650 | 30400 | 3362 |
| 587 | 20231212 | 093600 | 3003565150 | 30450 | 30600 | 30600 | 30450 | 5046 |
| 588 | 20231212 | 093500 | 2849583550 | 30600 | 30600 | 30600 | 30600 | 417 |
| 589 | 20231212 | 093400 | 2836823350 | 30650 | 30600 | 30650 | 30600 | 943 |
| 590 | 20231212 | 093300 | 2807967250 | 30650 | 30600 | 30650 | 30600 | 1557 |
| 591 | 20231212 | 093200 | 2760313300 | 30650 | 30650 | 30650 | 30600 | 1479 |
| 592 | 20231212 | 093100 | 2715018900 | 30650 | 30800 | 30800 | 30600 | 4788 |
| 593 | 20231212 | 093000 | 2568248400 | 30750 | 30700 | 30850 | 30700 | 998 |
| 594 | 20231212 | 092900 | 2537570400 | 30700 | 30800 | 30800 | 30700 | 2214 |
| 595 | 20231212 | 092800 | 2469534850 | 30750 | 30850 | 30850 | 30750 | 1057 |
| 596 | 20231212 | 092700 | 2436977050 | 30850 | 30900 | 30900 | 30800 | 2117 |
| 597 | 20231212 | 092600 | 2371617250 | 30900 | 30950 | 30950 | 30900 | 472 |
| 598 | 20231212 | 092500 | 2357020800 | 30950 | 30900 | 30950 | 30850 | 763 |
| 599 | 20231212 | 092400 | 2333444800 | 30900 | 30900 | 30950 | 30900 | 484 |
| 600 | 20231212 | 092300 | 2318488850 | 30900 | 30850 | 30950 | 30850 | 5220 |
| 601 | 20231212 | 092200 | 2157160350 | 30850 | 30900 | 31000 | 30850 | 2901 |
| 602 | 20231212 | 092100 | 2067438650 | 30900 | 30850 | 30900 | 30800 | 1370 |
| 603 | 20231212 | 092000 | 2025191300 | 30850 | 30900 | 30950 | 30850 | 1172 |
| 604 | 20231212 | 091900 | 1988989400 | 30850 | 30750 | 30950 | 30750 | 936 |
| 605 | 20231212 | 091800 | 1960152750 | 30850 | 30800 | 30900 | 30750 | 494 |
| 606 | 20231212 | 091700 | 1944937450 | 30750 | 30850 | 30950 | 30750 | 2205 |
| 607 | 20231212 | 091600 | 1877052750 | 30800 | 30800 | 30850 | 30750 | 2083 |
| 608 | 20231212 | 091500 | 1812930300 | 30750 | 30650 | 30850 | 30650 | 3363 |
| 609 | 20231212 | 091400 | 1709629200 | 30600 | 30600 | 30700 | 30600 | 3329 |
| 610 | 20231212 | 091300 | 1607584750 | 30600 | 30800 | 30800 | 30600 | 5964 |
| 611 | 20231212 | 091200 | 1424478900 | 30800 | 30950 | 31000 | 30800 | 7385 |
| 612 | 20231212 | 091100 | 1196456500 | 30900 | 30950 | 30950 | 30900 | 1224 |
| 613 | 20231212 | 091000 | 1158634750 | 30950 | 30900 | 30950 | 30850 | 1296 |
| 614 | 20231212 | 090900 | 1118585550 | 30900 | 31100 | 31100 | 30900 | 4170 |
| 615 | 20231212 | 090800 | 989321900 | 31100 | 31200 | 31200 | 31100 | 2759 |
| 616 | 20231212 | 090700 | 903424250 | 31200 | 31250 | 31300 | 31200 | 1202 |
| 617 | 20231212 | 090600 | 865889400 | 31250 | 31200 | 31250 | 31150 | 2197 |
| 618 | 20231212 | 090500 | 797347700 | 31200 | 31250 | 31250 | 31200 | 1727 |
| 619 | 20231212 | 090400 | 743451700 | 31250 | 31100 | 31300 | 31050 | 3360 |
| 620 | 20231212 | 090300 | 638629950 | 31100 | 31250 | 31250 | 31100 | 1462 |
| 621 | 20231212 | 090200 | 592989050 | 31250 | 31250 | 31300 | 31050 | 4814 |
| 622 | 20231212 | 090100 | 442986850 | 31250 | 31200 | 31400 | 31200 | 5736 |
| 623 | 20231212 | 090000 | 263389100 | 31150 | 31150 | 31300 | 31100 | 8442 |