32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 22889 |
| 3 | 20231215 | 185100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20231215 | 185000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20231215 | 184900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20231215 | 184800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20231215 | 184700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20231215 | 184600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20231215 | 184500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20231215 | 184400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20231215 | 184300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20231215 | 184200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20231215 | 184100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20231215 | 184000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20231215 | 183900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20231215 | 183800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20231215 | 183700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20231215 | 183600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20231215 | 183500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20231215 | 183400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20231215 | 183300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20231215 | 183200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20231215 | 183100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20231215 | 183000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20231215 | 182900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20231215 | 182800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20231215 | 182700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20231215 | 182600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20231215 | 182500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20231215 | 182400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20231215 | 182300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20231215 | 182200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 22889 |
| 33 | 20231215 | 182100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20231215 | 182000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20231215 | 181900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20231215 | 181800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20231215 | 181700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20231215 | 181600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20231215 | 181500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20231215 | 181400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20231215 | 181300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20231215 | 181200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20231215 | 181100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20231215 | 181000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20231215 | 180900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20231215 | 180800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20231215 | 180700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20231215 | 180600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20231215 | 180500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20231215 | 180400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20231215 | 180300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20231215 | 180200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20231215 | 180100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20231215 | 180000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20231215 | 175900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20231215 | 175800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20231215 | 175700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20231215 | 175600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20231215 | 175500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20231215 | 175400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20231215 | 175300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20231215 | 175200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 22889 |
| 63 | 20231215 | 175100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20231215 | 175000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20231215 | 174900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20231215 | 174800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20231215 | 174700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20231215 | 174600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20231215 | 174500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20231215 | 174400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20231215 | 174300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20231215 | 174200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20231215 | 174100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20231215 | 174000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20231215 | 173900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20231215 | 173800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20231215 | 173700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20231215 | 173600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20231215 | 173500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20231215 | 173400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20231215 | 173300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20231215 | 173200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20231215 | 173100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20231215 | 173000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20231215 | 172900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20231215 | 172800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20231215 | 172700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20231215 | 172600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20231215 | 172500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20231215 | 172400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20231215 | 172300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20231215 | 172200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 22889 |
| 93 | 20231215 | 172100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20231215 | 172000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20231215 | 171900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20231215 | 171800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20231215 | 171700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20231215 | 171600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20231215 | 171500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20231215 | 171400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20231215 | 171300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20231215 | 171200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20231215 | 171100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20231215 | 171000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20231215 | 170900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20231215 | 170800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20231215 | 170700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20231215 | 170600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20231215 | 170500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20231215 | 170400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20231215 | 170300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20231215 | 170200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20231215 | 170100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20231215 | 170000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20231215 | 165900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20231215 | 165800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20231215 | 165700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20231215 | 165600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20231215 | 165500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20231215 | 165400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20231215 | 165300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20231215 | 165200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 22889 |
| 123 | 20231215 | 165100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20231215 | 165000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20231215 | 164900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20231215 | 164800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20231215 | 164700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20231215 | 164600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20231215 | 164500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20231215 | 164400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20231215 | 164300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20231215 | 164200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20231215 | 164100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20231215 | 164000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20231215 | 163900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20231215 | 163800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20231215 | 163700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20231215 | 163600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20231215 | 163500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20231215 | 163400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20231215 | 163300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20231215 | 163200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20231215 | 163100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20231215 | 163000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20231215 | 162900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20231215 | 162800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20231215 | 162700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20231215 | 162600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20231215 | 162500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20231215 | 162400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20231215 | 162300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20231215 | 162200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 22889 |
| 153 | 20231215 | 162100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20231215 | 162000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20231215 | 161900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20231215 | 161800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20231215 | 161700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20231215 | 161600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20231215 | 161500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20231215 | 161400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20231215 | 161300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20231215 | 161200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20231215 | 161100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20231215 | 161000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20231215 | 160900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20231215 | 160800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20231215 | 160700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20231215 | 160600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20231215 | 160500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20231215 | 160400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20231215 | 160300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20231215 | 160200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20231215 | 160100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20231215 | 160000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20231215 | 155900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20231215 | 155800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20231215 | 155700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20231215 | 155600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20231215 | 155500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20231215 | 155400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20231215 | 155300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20231215 | 155200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 22889 |
| 183 | 20231215 | 155100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20231215 | 155000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20231215 | 154900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20231215 | 154800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20231215 | 154700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20231215 | 154600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20231215 | 154500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20231215 | 154400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20231215 | 154300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20231215 | 154200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20231215 | 154100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20231215 | 154000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20231215 | 153900 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20231215 | 153800 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20231215 | 153700 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20231215 | 153600 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20231215 | 153500 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20231215 | 153400 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20231215 | 153300 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20231215 | 153200 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20231215 | 153100 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20231215 | 153000 | 13950324300 | 33500 | 33500 | 33500 | 33500 | 22889 |
| 205 | 20231215 | 152900 | 13183542800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20231215 | 152800 | 13183542800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20231215 | 152700 | 13183542800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20231215 | 152600 | 13183542800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20231215 | 152500 | 13183542800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20231215 | 152400 | 13183542800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20231215 | 152300 | 13183542800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20231215 | 152200 | 13183542800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 213 | 20231215 | 152100 | 13183542800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20231215 | 152000 | 13183542800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20231215 | 151900 | 13183542800 | 33550 | 33600 | 33600 | 33550 | 2948 |
| 216 | 20231215 | 151800 | 13084595700 | 33600 | 33700 | 33700 | 33600 | 1484 |
| 217 | 20231215 | 151700 | 13034671900 | 33650 | 33650 | 33700 | 33650 | 471 |
| 218 | 20231215 | 151600 | 13018821700 | 33650 | 33650 | 33700 | 33650 | 811 |
| 219 | 20231215 | 151500 | 12991527100 | 33700 | 33650 | 33700 | 33600 | 585 |
| 220 | 20231215 | 151400 | 12971841800 | 33600 | 33650 | 33650 | 33600 | 105 |
| 221 | 20231215 | 151300 | 12968311850 | 33650 | 33600 | 33650 | 33600 | 183 |
| 222 | 20231215 | 151200 | 12962155400 | 33650 | 33650 | 33650 | 33600 | 102 |
| 223 | 20231215 | 151100 | 12958725000 | 33650 | 33650 | 33650 | 33600 | 48 |
| 224 | 20231215 | 151000 | 12957110300 | 33600 | 33700 | 33700 | 33600 | 680 |
| 225 | 20231215 | 150900 | 12934254300 | 33650 | 33650 | 33700 | 33650 | 71 |
| 226 | 20231215 | 150800 | 12931864000 | 33700 | 33750 | 33750 | 33700 | 2511 |
| 227 | 20231215 | 150700 | 12847241000 | 33700 | 33750 | 33750 | 33700 | 311 |
| 228 | 20231215 | 150600 | 12836752350 | 33750 | 33700 | 33800 | 33700 | 1800 |
| 229 | 20231215 | 150500 | 12776009600 | 33700 | 33700 | 33700 | 33650 | 853 |
| 230 | 20231215 | 150400 | 12747263800 | 33650 | 33650 | 33700 | 33650 | 643 |
| 231 | 20231215 | 150300 | 12725626100 | 33650 | 33650 | 33650 | 33650 | 1244 |
| 232 | 20231215 | 150200 | 12683765500 | 33650 | 33650 | 33650 | 33600 | 254 |
| 233 | 20231215 | 150100 | 12675220100 | 33650 | 33650 | 33650 | 33650 | 108 |
| 234 | 20231215 | 150000 | 12671585900 | 33650 | 33550 | 33650 | 33550 | 2958 |
| 235 | 20231215 | 145900 | 12572121400 | 33550 | 33550 | 33600 | 33550 | 431 |
| 236 | 20231215 | 145800 | 12557659350 | 33600 | 33550 | 33600 | 33550 | 283 |
| 237 | 20231215 | 145700 | 12548155650 | 33550 | 33600 | 33600 | 33500 | 1311 |
| 238 | 20231215 | 145600 | 12504173050 | 33600 | 33500 | 33600 | 33500 | 1185 |
| 239 | 20231215 | 145500 | 12464391500 | 33450 | 33500 | 33550 | 33450 | 832 |
| 240 | 20231215 | 145400 | 12436521100 | 33550 | 33500 | 33600 | 33450 | 4193 |
| 241 | 20231215 | 145300 | 12296037000 | 33450 | 33500 | 33550 | 33450 | 1797 |
| 242 | 20231215 | 145200 | 12235841450 | 33500 | 33450 | 33500 | 33400 | 4512 |
| 243 | 20231215 | 145100 | 12084712300 | 33500 | 33450 | 33550 | 33450 | 1518 |
| 244 | 20231215 | 145000 | 12033865150 | 33450 | 33550 | 33550 | 33450 | 663 |
| 245 | 20231215 | 144900 | 12011654800 | 33500 | 33500 | 33550 | 33450 | 717 |
| 246 | 20231215 | 144800 | 11987639450 | 33500 | 33450 | 33550 | 33400 | 466 |
| 247 | 20231215 | 144700 | 11972046800 | 33400 | 33550 | 33550 | 33400 | 668 |
| 248 | 20231215 | 144600 | 11949677800 | 33550 | 33400 | 33550 | 33400 | 1397 |
| 249 | 20231215 | 144500 | 11902923850 | 33400 | 33400 | 33450 | 33400 | 373 |
| 250 | 20231215 | 144400 | 11890461100 | 33450 | 33450 | 33500 | 33400 | 930 |
| 251 | 20231215 | 144300 | 11859349950 | 33500 | 33500 | 33600 | 33400 | 4638 |
| 252 | 20231215 | 144200 | 11703988700 | 33450 | 33450 | 33500 | 33400 | 726 |
| 253 | 20231215 | 144100 | 11679698700 | 33450 | 33450 | 33500 | 33400 | 723 |
| 254 | 20231215 | 144000 | 11655505600 | 33450 | 33450 | 33500 | 33400 | 515 |
| 255 | 20231215 | 143900 | 11638266850 | 33450 | 33500 | 33550 | 33400 | 2924 |
| 256 | 20231215 | 143800 | 11540377750 | 33550 | 33600 | 33600 | 33500 | 735 |
| 257 | 20231215 | 143700 | 11515730450 | 33600 | 33550 | 33600 | 33500 | 284 |
| 258 | 20231215 | 143600 | 11506205200 | 33500 | 33600 | 33600 | 33500 | 843 |
| 259 | 20231215 | 143500 | 11477936550 | 33550 | 33500 | 33550 | 33500 | 273 |
| 260 | 20231215 | 143400 | 11468787700 | 33550 | 33550 | 33600 | 33500 | 705 |
| 261 | 20231215 | 143300 | 11445136500 | 33550 | 33500 | 33600 | 33500 | 201 |
| 262 | 20231215 | 143200 | 11438394200 | 33550 | 33500 | 33600 | 33500 | 565 |
| 263 | 20231215 | 143100 | 11419449550 | 33550 | 33500 | 33600 | 33500 | 899 |
| 264 | 20231215 | 143000 | 11389283900 | 33500 | 33500 | 33550 | 33500 | 318 |
| 265 | 20231215 | 142900 | 11378625500 | 33500 | 33550 | 33550 | 33500 | 523 |
| 266 | 20231215 | 142800 | 11361098950 | 33500 | 33550 | 33550 | 33500 | 416 |
| 267 | 20231215 | 142700 | 11347159250 | 33550 | 33550 | 33550 | 33500 | 633 |
| 268 | 20231215 | 142600 | 11325943000 | 33500 | 33500 | 33550 | 33500 | 255 |
| 269 | 20231215 | 142500 | 11317397900 | 33500 | 33500 | 33550 | 33450 | 862 |
| 270 | 20231215 | 142400 | 11288525100 | 33550 | 33500 | 33550 | 33450 | 710 |
| 271 | 20231215 | 142300 | 11264747950 | 33500 | 33550 | 33550 | 33450 | 812 |
| 272 | 20231215 | 142200 | 11237547200 | 33500 | 33500 | 33550 | 33500 | 358 |
| 273 | 20231215 | 142100 | 11225552650 | 33550 | 33500 | 33600 | 33500 | 756 |
| 274 | 20231215 | 142000 | 11200205800 | 33500 | 33500 | 33550 | 33500 | 543 |
| 275 | 20231215 | 141900 | 11182010200 | 33500 | 33500 | 33550 | 33450 | 179 |
| 276 | 20231215 | 141800 | 11176011450 | 33500 | 33500 | 33550 | 33450 | 482 |
| 277 | 20231215 | 141700 | 11159863750 | 33500 | 33500 | 33500 | 33450 | 1185 |
| 278 | 20231215 | 141600 | 11120176300 | 33500 | 33450 | 33500 | 33450 | 420 |
| 279 | 20231215 | 141500 | 11106124450 | 33450 | 33500 | 33500 | 33450 | 388 |
| 280 | 20231215 | 141400 | 11093128700 | 33450 | 33500 | 33550 | 33450 | 862 |
| 281 | 20231215 | 141300 | 11064261000 | 33450 | 33450 | 33500 | 33450 | 1422 |
| 282 | 20231215 | 141200 | 11016675200 | 33500 | 33450 | 33500 | 33400 | 1091 |
| 283 | 20231215 | 141100 | 10980200450 | 33450 | 33400 | 33450 | 33350 | 750 |
| 284 | 20231215 | 141000 | 10955156250 | 33450 | 33300 | 33450 | 33300 | 1356 |
| 285 | 20231215 | 140900 | 10909914500 | 33300 | 33350 | 33400 | 33300 | 313 |
| 286 | 20231215 | 140800 | 10899479000 | 33350 | 33350 | 33400 | 33300 | 1676 |
| 287 | 20231215 | 140700 | 10843569300 | 33350 | 33300 | 33400 | 33300 | 790 |
| 288 | 20231215 | 140600 | 10817226950 | 33300 | 33300 | 33350 | 33300 | 495 |
| 289 | 20231215 | 140500 | 10800742550 | 33300 | 33350 | 33350 | 33300 | 386 |
| 290 | 20231215 | 140400 | 10787883550 | 33350 | 33350 | 33400 | 33350 | 1610 |
| 291 | 20231215 | 140300 | 10734188050 | 33350 | 33350 | 33400 | 33350 | 498 |
| 292 | 20231215 | 140200 | 10717574100 | 33400 | 33400 | 33450 | 33350 | 466 |
| 293 | 20231215 | 140100 | 10702010700 | 33450 | 33400 | 33450 | 33400 | 249 |
| 294 | 20231215 | 140000 | 10693693600 | 33400 | 33400 | 33450 | 33400 | 659 |
| 295 | 20231215 | 135900 | 10671682700 | 33450 | 33450 | 33450 | 33400 | 411 |
| 296 | 20231215 | 135800 | 10657952150 | 33400 | 33400 | 33450 | 33350 | 302 |
| 297 | 20231215 | 135700 | 10647871350 | 33450 | 33400 | 33450 | 33400 | 2928 |
| 298 | 20231215 | 135600 | 10549998400 | 33400 | 33450 | 33450 | 33350 | 949 |
| 299 | 20231215 | 135500 | 10518306550 | 33400 | 33400 | 33450 | 33350 | 554 |
| 300 | 20231215 | 135400 | 10499797850 | 33400 | 33350 | 33400 | 33350 | 436 |
| 301 | 20231215 | 135300 | 10485243250 | 33400 | 33350 | 33400 | 33300 | 471 |
| 302 | 20231215 | 135200 | 10469537050 | 33300 | 33300 | 33350 | 33250 | 883 |
| 303 | 20231215 | 135100 | 10440134900 | 33300 | 33300 | 33300 | 33250 | 866 |
| 304 | 20231215 | 135000 | 10411329150 | 33300 | 33250 | 33300 | 33250 | 710 |
| 305 | 20231215 | 134900 | 10387706150 | 33250 | 33300 | 33350 | 33250 | 3767 |
| 306 | 20231215 | 134800 | 10262408550 | 33300 | 33250 | 33350 | 33250 | 1066 |
| 307 | 20231215 | 134700 | 10226914550 | 33250 | 33350 | 33350 | 33250 | 641 |
| 308 | 20231215 | 134600 | 10205585450 | 33300 | 33300 | 33300 | 33250 | 488 |
| 309 | 20231215 | 134500 | 10189335100 | 33300 | 33300 | 33350 | 33250 | 986 |
| 310 | 20231215 | 134400 | 10156520300 | 33300 | 33300 | 33350 | 33250 | 950 |
| 311 | 20231215 | 134300 | 10124890050 | 33300 | 33350 | 33400 | 33300 | 538 |
| 312 | 20231215 | 134200 | 10106947550 | 33400 | 33350 | 33400 | 33300 | 9019 |
| 313 | 20231215 | 134100 | 9806342450 | 33350 | 33300 | 33350 | 33300 | 699 |
| 314 | 20231215 | 134000 | 9783048250 | 33350 | 33350 | 33400 | 33250 | 595 |
| 315 | 20231215 | 133900 | 9763229550 | 33300 | 33350 | 33350 | 33300 | 8531 |
| 316 | 20231215 | 133800 | 9479109650 | 33350 | 33350 | 33400 | 33350 | 775 |
| 317 | 20231215 | 133700 | 9453235600 | 33350 | 33350 | 33350 | 33350 | 4231 |
| 318 | 20231215 | 133600 | 9312131750 | 33350 | 33350 | 33400 | 33350 | 336 |
| 319 | 20231215 | 133500 | 9300925900 | 33350 | 33350 | 33400 | 33350 | 377 |
| 320 | 20231215 | 133400 | 9288347200 | 33350 | 33450 | 33500 | 33350 | 3143 |
| 321 | 20231215 | 133300 | 9183380100 | 33500 | 33450 | 33500 | 33450 | 161 |
| 322 | 20231215 | 133200 | 9177992800 | 33500 | 33500 | 33550 | 33450 | 1095 |
| 323 | 20231215 | 133100 | 9141310300 | 33500 | 33550 | 33550 | 33500 | 760 |
| 324 | 20231215 | 133000 | 9115818400 | 33550 | 33500 | 33600 | 33450 | 750 |
| 325 | 20231215 | 132900 | 9090674950 | 33500 | 33550 | 33550 | 33500 | 423 |
| 326 | 20231215 | 132800 | 9076499450 | 33500 | 33450 | 33500 | 33400 | 1655 |
| 327 | 20231215 | 132700 | 9021113950 | 33450 | 33400 | 33450 | 33400 | 383 |
| 328 | 20231215 | 132600 | 9008316650 | 33450 | 33450 | 33450 | 33400 | 1342 |
| 329 | 20231215 | 132500 | 8963428350 | 33450 | 33400 | 33450 | 33400 | 1054 |
| 330 | 20231215 | 132400 | 8928182950 | 33400 | 33450 | 33450 | 33400 | 968 |
| 331 | 20231215 | 132300 | 8895805000 | 33400 | 33450 | 33450 | 33400 | 108 |
| 332 | 20231215 | 132200 | 8892196850 | 33450 | 33400 | 33450 | 33400 | 1544 |
| 333 | 20231215 | 132100 | 8840579450 | 33350 | 33400 | 33400 | 33350 | 144 |
| 334 | 20231215 | 132000 | 8835775200 | 33400 | 33400 | 33400 | 33350 | 746 |
| 335 | 20231215 | 131900 | 8810864300 | 33350 | 33350 | 33400 | 33300 | 788 |
| 336 | 20231215 | 131800 | 8784584700 | 33350 | 33350 | 33400 | 33350 | 1778 |
| 337 | 20231215 | 131700 | 8725285850 | 33350 | 33400 | 33450 | 33350 | 2009 |
| 338 | 20231215 | 131600 | 8658268600 | 33450 | 33350 | 33450 | 33350 | 389 |
| 339 | 20231215 | 131500 | 8645273900 | 33350 | 33350 | 33400 | 33350 | 261 |
| 340 | 20231215 | 131400 | 8636566900 | 33400 | 33400 | 33400 | 33350 | 351 |
| 341 | 20231215 | 131300 | 8624848100 | 33450 | 33400 | 33450 | 33350 | 6265 |
| 342 | 20231215 | 131200 | 8415780550 | 33450 | 33450 | 33450 | 33400 | 4588 |
| 343 | 20231215 | 131100 | 8262462350 | 33400 | 33450 | 33450 | 33400 | 780 |
| 344 | 20231215 | 131000 | 8236382000 | 33400 | 33450 | 33500 | 33400 | 2491 |
| 345 | 20231215 | 130900 | 8153059800 | 33450 | 33450 | 33500 | 33450 | 812 |
| 346 | 20231215 | 130800 | 8125868200 | 33500 | 33450 | 33500 | 33400 | 435 |
| 347 | 20231215 | 130700 | 8111322350 | 33400 | 33550 | 33550 | 33400 | 12515 |
| 348 | 20231215 | 130600 | 7691943850 | 33550 | 33550 | 33600 | 33550 | 475 |
| 349 | 20231215 | 130500 | 7675998950 | 33550 | 33550 | 33600 | 33550 | 337 |
| 350 | 20231215 | 130400 | 7664684300 | 33550 | 33550 | 33600 | 33550 | 361 |
| 351 | 20231215 | 130300 | 7652570000 | 33550 | 33550 | 33600 | 33550 | 581 |
| 352 | 20231215 | 130200 | 7633076100 | 33550 | 33600 | 33600 | 33550 | 539 |
| 353 | 20231215 | 130100 | 7614970250 | 33650 | 33600 | 33650 | 33600 | 254 |
| 354 | 20231215 | 130000 | 7606432900 | 33600 | 33600 | 33600 | 33600 | 161 |
| 355 | 20231215 | 125900 | 7601023300 | 33600 | 33600 | 33650 | 33600 | 228 |
| 356 | 20231215 | 125800 | 7593362150 | 33600 | 33650 | 33650 | 33550 | 422 |
| 357 | 20231215 | 125700 | 7579181350 | 33600 | 33550 | 33600 | 33550 | 266 |
| 358 | 20231215 | 125600 | 7570246450 | 33600 | 33550 | 33600 | 33550 | 277 |
| 359 | 20231215 | 125500 | 7560947450 | 33550 | 33550 | 33550 | 33550 | 2847 |
| 360 | 20231215 | 125400 | 7465430600 | 33550 | 33600 | 33650 | 33550 | 323 |
| 361 | 20231215 | 125300 | 7454589100 | 33600 | 33600 | 33600 | 33550 | 260 |
| 362 | 20231215 | 125200 | 7445857050 | 33600 | 33600 | 33600 | 33550 | 585 |
| 363 | 20231215 | 125100 | 7426207000 | 33550 | 33600 | 33650 | 33550 | 683 |
| 364 | 20231215 | 125000 | 7403257900 | 33600 | 33650 | 33650 | 33600 | 279 |
| 365 | 20231215 | 124900 | 7393882500 | 33650 | 33600 | 33650 | 33600 | 193 |
| 366 | 20231215 | 124800 | 7387392150 | 33600 | 33650 | 33650 | 33600 | 474 |
| 367 | 20231215 | 124700 | 7371459700 | 33600 | 33600 | 33650 | 33600 | 110 |
| 368 | 20231215 | 124600 | 7367763400 | 33600 | 33600 | 33650 | 33550 | 497 |
| 369 | 20231215 | 124500 | 7351061500 | 33600 | 33600 | 33650 | 33550 | 2780 |
| 370 | 20231215 | 124400 | 7257665000 | 33600 | 33600 | 33650 | 33600 | 380 |
| 371 | 20231215 | 124300 | 7244888150 | 33600 | 33650 | 33700 | 33600 | 2441 |
| 372 | 20231215 | 124200 | 7162743250 | 33700 | 33700 | 33750 | 33700 | 3045 |
| 373 | 20231215 | 124100 | 7060097450 | 33700 | 33700 | 33750 | 33700 | 415 |
| 374 | 20231215 | 124000 | 7046110300 | 33700 | 33750 | 33750 | 33700 | 249 |
| 375 | 20231215 | 123900 | 7037715800 | 33750 | 33700 | 33750 | 33700 | 1350 |
| 376 | 20231215 | 123800 | 6992220500 | 33700 | 33750 | 33800 | 33700 | 631 |
| 377 | 20231215 | 123700 | 6970925350 | 33750 | 33750 | 33750 | 33700 | 133 |
| 378 | 20231215 | 123600 | 6966440250 | 33750 | 33800 | 33800 | 33700 | 501 |
| 379 | 20231215 | 123500 | 6949529400 | 33750 | 33800 | 33800 | 33750 | 157 |
| 380 | 20231215 | 123400 | 6944229200 | 33800 | 33750 | 33800 | 33750 | 158 |
| 381 | 20231215 | 123300 | 6938894950 | 33800 | 33750 | 33800 | 33750 | 140 |
| 382 | 20231215 | 123200 | 6934169600 | 33800 | 33800 | 33850 | 33750 | 710 |
| 383 | 20231215 | 123100 | 6910174700 | 33800 | 33850 | 33850 | 33800 | 362 |
| 384 | 20231215 | 123000 | 6897937550 | 33800 | 33800 | 33850 | 33750 | 313 |
| 385 | 20231215 | 122900 | 6887356350 | 33750 | 33800 | 33800 | 33750 | 202 |
| 386 | 20231215 | 122800 | 6880537600 | 33750 | 33800 | 33800 | 33750 | 76 |
| 387 | 20231215 | 122700 | 6877970550 | 33800 | 33800 | 33800 | 33750 | 381 |
| 388 | 20231215 | 122600 | 6865105950 | 33800 | 33750 | 33800 | 33750 | 23 |
| 389 | 20231215 | 122500 | 6864328950 | 33750 | 33750 | 33850 | 33750 | 292 |
| 390 | 20231215 | 122400 | 6854469350 | 33750 | 33800 | 33800 | 33750 | 238 |
| 391 | 20231215 | 122300 | 6846425650 | 33800 | 33800 | 33800 | 33750 | 788 |
| 392 | 20231215 | 122200 | 6819792800 | 33800 | 33800 | 33850 | 33800 | 185 |
| 393 | 20231215 | 122100 | 6813539500 | 33850 | 33850 | 33850 | 33800 | 366 |
| 394 | 20231215 | 122000 | 6801150450 | 33800 | 33850 | 33850 | 33800 | 371 |
| 395 | 20231215 | 121900 | 6788608150 | 33850 | 33850 | 33900 | 33850 | 221 |
| 396 | 20231215 | 121800 | 6781126750 | 33850 | 33850 | 33900 | 33800 | 247 |
| 397 | 20231215 | 121700 | 6772763550 | 33850 | 33850 | 33850 | 33800 | 147 |
| 398 | 20231215 | 121600 | 6767788050 | 33900 | 33850 | 33900 | 33850 | 242 |
| 399 | 20231215 | 121500 | 6759594150 | 33850 | 33850 | 33900 | 33800 | 189 |
| 400 | 20231215 | 121400 | 6753195650 | 33850 | 33850 | 33850 | 33800 | 117 |
| 401 | 20231215 | 121300 | 6749236350 | 33850 | 33850 | 33900 | 33800 | 352 |
| 402 | 20231215 | 121200 | 6737322100 | 33850 | 33900 | 33900 | 33850 | 284 |
| 403 | 20231215 | 121100 | 6727706100 | 33850 | 33850 | 33900 | 33850 | 139 |
| 404 | 20231215 | 121000 | 6723000000 | 33900 | 33950 | 33950 | 33900 | 820 |
| 405 | 20231215 | 120900 | 6695190100 | 33900 | 33900 | 33950 | 33850 | 349 |
| 406 | 20231215 | 120800 | 6683354100 | 33850 | 33850 | 33900 | 33800 | 263 |
| 407 | 20231215 | 120700 | 6674451550 | 33850 | 33850 | 33900 | 33850 | 76 |
| 408 | 20231215 | 120600 | 6671877900 | 33850 | 33900 | 33950 | 33850 | 641 |
| 409 | 20231215 | 120500 | 6650175850 | 33900 | 33800 | 33900 | 33800 | 195 |
| 410 | 20231215 | 120400 | 6643578150 | 33800 | 33750 | 33800 | 33750 | 259 |
| 411 | 20231215 | 120300 | 6634824500 | 33700 | 33750 | 33800 | 33650 | 1207 |
| 412 | 20231215 | 120200 | 6594174650 | 33750 | 33800 | 33800 | 33700 | 807 |
| 413 | 20231215 | 120100 | 6566973400 | 33750 | 33750 | 33750 | 33700 | 235 |
| 414 | 20231215 | 120000 | 6559046900 | 33700 | 33700 | 33750 | 33700 | 2206 |
| 415 | 20231215 | 115900 | 6484701800 | 33700 | 33750 | 33750 | 33700 | 213 |
| 416 | 20231215 | 115800 | 6477522200 | 33750 | 33750 | 33750 | 33700 | 251 |
| 417 | 20231215 | 115700 | 6469060100 | 33750 | 33750 | 33750 | 33700 | 482 |
| 418 | 20231215 | 115600 | 6452803900 | 33800 | 33700 | 33800 | 33700 | 422 |
| 419 | 20231215 | 115500 | 6438571100 | 33700 | 33700 | 33750 | 33700 | 305 |
| 420 | 20231215 | 115400 | 6428289900 | 33700 | 33750 | 33750 | 33700 | 289 |
| 421 | 20231215 | 115300 | 6418546950 | 33750 | 33700 | 33800 | 33700 | 548 |
| 422 | 20231215 | 115200 | 6400060700 | 33750 | 33700 | 33800 | 33700 | 431 |
| 423 | 20231215 | 115100 | 6385516500 | 33700 | 33750 | 33750 | 33700 | 269 |
| 424 | 20231215 | 115000 | 6376449050 | 33750 | 33750 | 33750 | 33700 | 454 |
| 425 | 20231215 | 114900 | 6361142950 | 33700 | 33700 | 33800 | 33700 | 204 |
| 426 | 20231215 | 114800 | 6354262150 | 33700 | 33700 | 33750 | 33700 | 270 |
| 427 | 20231215 | 114700 | 6345159100 | 33800 | 33750 | 33800 | 33700 | 307 |
| 428 | 20231215 | 114600 | 6334802100 | 33750 | 33750 | 33800 | 33750 | 153 |
| 429 | 20231215 | 114500 | 6329637250 | 33750 | 33750 | 33750 | 33700 | 350 |
| 430 | 20231215 | 114400 | 6317833350 | 33750 | 33750 | 33800 | 33700 | 500 |
| 431 | 20231215 | 114300 | 6300963650 | 33800 | 33800 | 33850 | 33750 | 326 |
| 432 | 20231215 | 114200 | 6289956650 | 33800 | 33750 | 33800 | 33750 | 136 |
| 433 | 20231215 | 114100 | 6285364900 | 33800 | 33850 | 33850 | 33800 | 362 |
| 434 | 20231215 | 114000 | 6273128750 | 33800 | 33800 | 33850 | 33800 | 391 |
| 435 | 20231215 | 113900 | 6259911850 | 33800 | 33850 | 33850 | 33800 | 267 |
| 436 | 20231215 | 113800 | 6250884300 | 33800 | 33700 | 33850 | 33700 | 1022 |
| 437 | 20231215 | 113700 | 6216358850 | 33700 | 33750 | 33800 | 33700 | 288 |
| 438 | 20231215 | 113600 | 6206643400 | 33750 | 33750 | 33800 | 33700 | 368 |
| 439 | 20231215 | 113500 | 6194224450 | 33700 | 33700 | 33750 | 33700 | 358 |
| 440 | 20231215 | 113400 | 6182157800 | 33750 | 33750 | 33800 | 33700 | 1789 |
| 441 | 20231215 | 113300 | 6121782800 | 33750 | 33750 | 33800 | 33750 | 399 |
| 442 | 20231215 | 113200 | 6108313050 | 33750 | 33800 | 33800 | 33750 | 502 |
| 443 | 20231215 | 113100 | 6091367050 | 33750 | 33800 | 33800 | 33750 | 2039 |
| 444 | 20231215 | 113000 | 6022477250 | 33850 | 33850 | 33850 | 33800 | 465 |
| 445 | 20231215 | 112900 | 6006759000 | 33800 | 33850 | 33850 | 33800 | 335 |
| 446 | 20231215 | 112800 | 5995430050 | 33800 | 33800 | 33850 | 33800 | 1486 |
| 447 | 20231215 | 112700 | 5945201100 | 33800 | 33850 | 33850 | 33800 | 435 |
| 448 | 20231215 | 112600 | 5930491700 | 33850 | 33950 | 33950 | 33850 | 2518 |
| 449 | 20231215 | 112500 | 5845254550 | 33950 | 33900 | 33950 | 33850 | 1150 |
| 450 | 20231215 | 112400 | 5806268750 | 33900 | 33900 | 34000 | 33900 | 463 |
| 451 | 20231215 | 112300 | 5790561050 | 33900 | 33950 | 33950 | 33900 | 755 |
| 452 | 20231215 | 112200 | 5764963100 | 33950 | 33950 | 34000 | 33900 | 312 |
| 453 | 20231215 | 112100 | 5754384300 | 34000 | 33900 | 34000 | 33900 | 468 |
| 454 | 20231215 | 112000 | 5738496950 | 33900 | 33900 | 33950 | 33850 | 1376 |
| 455 | 20231215 | 111900 | 5691858050 | 33900 | 33900 | 33900 | 33850 | 279 |
| 456 | 20231215 | 111800 | 5682408250 | 33850 | 33900 | 33900 | 33850 | 815 |
| 457 | 20231215 | 111700 | 5654817050 | 33900 | 33900 | 33950 | 33900 | 520 |
| 458 | 20231215 | 111600 | 5637185850 | 33950 | 33900 | 33950 | 33900 | 524 |
| 459 | 20231215 | 111500 | 5619419100 | 33900 | 33900 | 33950 | 33900 | 1308 |
| 460 | 20231215 | 111400 | 5575076950 | 33950 | 33950 | 34000 | 33900 | 299 |
| 461 | 20231215 | 111300 | 5564928200 | 33900 | 34000 | 34000 | 33900 | 1208 |
| 462 | 20231215 | 111200 | 5523921000 | 33950 | 33950 | 34000 | 33950 | 676 |
| 463 | 20231215 | 111100 | 5500946750 | 33950 | 34000 | 34050 | 33950 | 1350 |
| 464 | 20231215 | 111000 | 5455111800 | 33950 | 33950 | 34100 | 33950 | 749 |
| 465 | 20231215 | 110900 | 5429638050 | 34050 | 33950 | 34050 | 33950 | 194 |
| 466 | 20231215 | 110800 | 5423040650 | 33950 | 34000 | 34050 | 33900 | 2238 |
| 467 | 20231215 | 110700 | 5347002050 | 33950 | 33950 | 34000 | 33900 | 282 |
| 468 | 20231215 | 110600 | 5337428500 | 33950 | 33950 | 34000 | 33900 | 5838 |
| 469 | 20231215 | 110500 | 5139475400 | 34000 | 34000 | 34000 | 33950 | 122 |
| 470 | 20231215 | 110400 | 5135329550 | 34000 | 34000 | 34050 | 33950 | 485 |
| 471 | 20231215 | 110300 | 5118843300 | 33950 | 34050 | 34050 | 33950 | 83 |
| 472 | 20231215 | 110200 | 5116023700 | 34000 | 34050 | 34050 | 33950 | 4325 |
| 473 | 20231215 | 110100 | 4969062250 | 34050 | 34100 | 34100 | 34000 | 465 |
| 474 | 20231215 | 110000 | 4953222900 | 34100 | 34000 | 34100 | 34000 | 373 |
| 475 | 20231215 | 105900 | 4940512250 | 34050 | 34100 | 34100 | 34000 | 114 |
| 476 | 20231215 | 105800 | 4936631300 | 34100 | 34100 | 34100 | 34050 | 132 |
| 477 | 20231215 | 105700 | 4932135550 | 34100 | 34150 | 34150 | 34050 | 386 |
| 478 | 20231215 | 105600 | 4918990650 | 34150 | 34100 | 34150 | 34050 | 228 |
| 479 | 20231215 | 105500 | 4911219100 | 34100 | 34100 | 34150 | 34050 | 1053 |
| 480 | 20231215 | 105400 | 4875314400 | 34150 | 34100 | 34200 | 34100 | 141 |
| 481 | 20231215 | 105300 | 4870498300 | 34100 | 34100 | 34200 | 34100 | 115 |
| 482 | 20231215 | 105200 | 4866573000 | 34150 | 34150 | 34200 | 34150 | 40 |
| 483 | 20231215 | 105100 | 4865205450 | 34200 | 34150 | 34200 | 34150 | 199 |
| 484 | 20231215 | 105000 | 4858408500 | 34200 | 34150 | 34200 | 34150 | 552 |
| 485 | 20231215 | 104900 | 4839554150 | 34200 | 34150 | 34200 | 34150 | 449 |
| 486 | 20231215 | 104800 | 4824200450 | 34200 | 34200 | 34200 | 34150 | 74 |
| 487 | 20231215 | 104700 | 4821669800 | 34200 | 34200 | 34200 | 34150 | 197 |
| 488 | 20231215 | 104600 | 4814934250 | 34200 | 34200 | 34200 | 34150 | 30 |
| 489 | 20231215 | 104500 | 4813908450 | 34150 | 34150 | 34200 | 34100 | 2285 |
| 490 | 20231215 | 104400 | 4735882400 | 34150 | 34150 | 34200 | 34150 | 22 |
| 491 | 20231215 | 104300 | 4735130100 | 34200 | 34200 | 34200 | 34150 | 1221 |
| 492 | 20231215 | 104200 | 4693427600 | 34200 | 34150 | 34200 | 34150 | 92 |
| 493 | 20231215 | 104100 | 4690285200 | 34150 | 34150 | 34200 | 34150 | 98 |
| 494 | 20231215 | 104000 | 4686938400 | 34150 | 34250 | 34250 | 34100 | 4472 |
| 495 | 20231215 | 103900 | 4534023100 | 34250 | 34250 | 34250 | 34200 | 298 |
| 496 | 20231215 | 103800 | 4523827550 | 34250 | 34250 | 34300 | 34200 | 56 |
| 497 | 20231215 | 103700 | 4521908800 | 34250 | 34300 | 34300 | 34250 | 307 |
| 498 | 20231215 | 103600 | 4511390250 | 34250 | 34250 | 34300 | 34250 | 147 |
| 499 | 20231215 | 103500 | 4506354450 | 34250 | 34300 | 34300 | 34250 | 214 |
| 500 | 20231215 | 103400 | 4499023800 | 34300 | 34300 | 34300 | 34250 | 347 |
| 501 | 20231215 | 103300 | 4487123300 | 34300 | 34250 | 34300 | 34250 | 53 |
| 502 | 20231215 | 103200 | 4485306500 | 34300 | 34300 | 34300 | 34250 | 128 |
| 503 | 20231215 | 103100 | 4480921100 | 34250 | 34300 | 34350 | 34250 | 397 |
| 504 | 20231215 | 103000 | 4467304100 | 34300 | 34300 | 34300 | 34250 | 96 |
| 505 | 20231215 | 102900 | 4464013950 | 34300 | 34200 | 34300 | 34150 | 2400 |
| 506 | 20231215 | 102800 | 4381883250 | 34150 | 34200 | 34200 | 34150 | 181 |
| 507 | 20231215 | 102700 | 4375700550 | 34200 | 34150 | 34200 | 34150 | 63 |
| 508 | 20231215 | 102600 | 4373547700 | 34150 | 34150 | 34150 | 34100 | 498 |
| 509 | 20231215 | 102500 | 4356542900 | 34150 | 34100 | 34200 | 34050 | 1719 |
| 510 | 20231215 | 102400 | 4297889050 | 34100 | 34100 | 34100 | 34050 | 15 |
| 511 | 20231215 | 102300 | 4297377800 | 34100 | 34100 | 34100 | 34050 | 77 |
| 512 | 20231215 | 102200 | 4294752150 | 34100 | 34100 | 34100 | 34050 | 67 |
| 513 | 20231215 | 102100 | 4292467500 | 34100 | 34100 | 34100 | 34050 | 15 |
| 514 | 20231215 | 102000 | 4291956200 | 34100 | 34050 | 34100 | 34000 | 156 |
| 515 | 20231215 | 101900 | 4286644150 | 34050 | 34050 | 34050 | 34000 | 541 |
| 516 | 20231215 | 101800 | 4268244150 | 34000 | 34100 | 34100 | 34000 | 187 |
| 517 | 20231215 | 101700 | 4261883350 | 34100 | 34000 | 34100 | 34000 | 587 |
| 518 | 20231215 | 101600 | 4241911400 | 34050 | 34100 | 34100 | 34000 | 1219 |
| 519 | 20231215 | 101500 | 4200412250 | 34100 | 34050 | 34100 | 34050 | 71 |
| 520 | 20231215 | 101400 | 4197991350 | 34100 | 34100 | 34100 | 34050 | 125 |
| 521 | 20231215 | 101300 | 4193730450 | 34100 | 34100 | 34100 | 34050 | 51 |
| 522 | 20231215 | 101200 | 4191993050 | 34100 | 34050 | 34150 | 34050 | 796 |
| 523 | 20231215 | 101100 | 4164852100 | 34100 | 34100 | 34150 | 34050 | 168 |
| 524 | 20231215 | 101000 | 4159122800 | 34150 | 34100 | 34150 | 34050 | 398 |
| 525 | 20231215 | 100900 | 4145550000 | 34100 | 34000 | 34100 | 34000 | 3317 |
| 526 | 20231215 | 100800 | 4032765750 | 34000 | 34000 | 34050 | 33950 | 1846 |
| 527 | 20231215 | 100700 | 3969983300 | 34000 | 33950 | 34000 | 33950 | 1025 |
| 528 | 20231215 | 100600 | 3935167850 | 33950 | 34000 | 34000 | 33950 | 5730 |
| 529 | 20231215 | 100500 | 3740535250 | 34000 | 34050 | 34050 | 34000 | 157 |
| 530 | 20231215 | 100400 | 3735196650 | 34050 | 34050 | 34100 | 34000 | 970 |
| 531 | 20231215 | 100300 | 3702167400 | 34100 | 34100 | 34100 | 34100 | 141 |
| 532 | 20231215 | 100200 | 3697359300 | 34100 | 34100 | 34100 | 34050 | 36 |
| 533 | 20231215 | 100100 | 3696133050 | 34100 | 34050 | 34100 | 34050 | 647 |
| 534 | 20231215 | 100000 | 3674074400 | 34100 | 34100 | 34100 | 34050 | 2020 |
| 535 | 20231215 | 095900 | 3605192450 | 34100 | 34150 | 34150 | 34100 | 27 |
| 536 | 20231215 | 095800 | 3604270500 | 34150 | 34100 | 34150 | 34100 | 3474 |
| 537 | 20231215 | 095700 | 3485755300 | 34050 | 34050 | 34050 | 34050 | 480 |
| 538 | 20231215 | 095600 | 3469411300 | 34050 | 34100 | 34100 | 34050 | 500 |
| 539 | 20231215 | 095500 | 3452365950 | 34100 | 34050 | 34100 | 34050 | 302 |
| 540 | 20231215 | 095400 | 3442067850 | 34100 | 34050 | 34100 | 34050 | 114 |
| 541 | 20231215 | 095300 | 3438182200 | 34050 | 34050 | 34050 | 34050 | 96 |
| 542 | 20231215 | 095200 | 3434913400 | 34050 | 34050 | 34050 | 34000 | 617 |
| 543 | 20231215 | 095100 | 3413922300 | 34050 | 34050 | 34050 | 34050 | 106 |
| 544 | 20231215 | 095000 | 3410313000 | 34050 | 34050 | 34050 | 34050 | 769 |
| 545 | 20231215 | 094900 | 3384128550 | 34050 | 34050 | 34050 | 34050 | 124 |
| 546 | 20231215 | 094800 | 3379906350 | 34100 | 34100 | 34100 | 34050 | 1064 |
| 547 | 20231215 | 094700 | 3343628450 | 34100 | 34150 | 34150 | 34100 | 1649 |
| 548 | 20231215 | 094600 | 3287368250 | 34200 | 34150 | 34200 | 34150 | 125 |
| 549 | 20231215 | 094500 | 3283099350 | 34200 | 34150 | 34200 | 34150 | 75 |
| 550 | 20231215 | 094400 | 3280534900 | 34150 | 34150 | 34150 | 34150 | 33 |
| 551 | 20231215 | 094300 | 3279407950 | 34150 | 34200 | 34200 | 34150 | 1260 |
| 552 | 20231215 | 094200 | 3236366700 | 34200 | 34200 | 34200 | 34150 | 931 |
| 553 | 20231215 | 094100 | 3204542900 | 34150 | 34200 | 34250 | 34150 | 158 |
| 554 | 20231215 | 094000 | 3199137550 | 34250 | 34200 | 34250 | 34150 | 336 |
| 555 | 20231215 | 093900 | 3187646550 | 34200 | 34200 | 34200 | 34150 | 37 |
| 556 | 20231215 | 093800 | 3186381250 | 34200 | 34150 | 34200 | 34150 | 215 |
| 557 | 20231215 | 093700 | 3179036400 | 34150 | 34050 | 34150 | 34050 | 360 |
| 558 | 20231215 | 093600 | 3166762700 | 34050 | 34000 | 34050 | 34000 | 189 |
| 559 | 20231215 | 093500 | 3160335600 | 34000 | 34000 | 34050 | 34000 | 1370 |
| 560 | 20231215 | 093400 | 3113748650 | 34000 | 34000 | 34000 | 33950 | 1540 |
| 561 | 20231215 | 093300 | 3061423300 | 34000 | 33950 | 34000 | 33950 | 1130 |
| 562 | 20231215 | 093200 | 3023052950 | 33950 | 33950 | 34100 | 33950 | 930 |
| 563 | 20231215 | 093100 | 2991385500 | 33950 | 34000 | 34000 | 33900 | 1501 |
| 564 | 20231215 | 093000 | 2940425650 | 34000 | 33950 | 34000 | 33950 | 275 |
| 565 | 20231215 | 092900 | 2931085700 | 33950 | 33950 | 34050 | 33900 | 1487 |
| 566 | 20231215 | 092800 | 2880539200 | 33950 | 33950 | 34000 | 33900 | 992 |
| 567 | 20231215 | 092700 | 2846859700 | 34000 | 34000 | 34000 | 33900 | 2543 |
| 568 | 20231215 | 092600 | 2760565950 | 33950 | 34100 | 34100 | 33950 | 981 |
| 569 | 20231215 | 092500 | 2727211750 | 34050 | 34100 | 34150 | 33950 | 9899 |
| 570 | 20231215 | 092400 | 2390439000 | 34100 | 34150 | 34150 | 34050 | 1569 |
| 571 | 20231215 | 092300 | 2336928750 | 34100 | 34250 | 34300 | 34100 | 3913 |
| 572 | 20231215 | 092200 | 2203203900 | 34250 | 34250 | 34300 | 34250 | 461 |
| 573 | 20231215 | 092100 | 2187396400 | 34250 | 34200 | 34300 | 34200 | 1085 |
| 574 | 20231215 | 092000 | 2150264350 | 34200 | 34150 | 34250 | 34150 | 635 |
| 575 | 20231215 | 091900 | 2128544700 | 34200 | 34300 | 34300 | 34150 | 2351 |
| 576 | 20231215 | 091800 | 2047978600 | 34300 | 34350 | 34350 | 34300 | 1188 |
| 577 | 20231215 | 091700 | 2007222750 | 34350 | 34300 | 34400 | 34300 | 3865 |
| 578 | 20231215 | 091600 | 1874540200 | 34300 | 34400 | 34450 | 34300 | 2528 |
| 579 | 20231215 | 091500 | 1787649800 | 34400 | 34450 | 34500 | 34400 | 1666 |
| 580 | 20231215 | 091400 | 1730242900 | 34450 | 34500 | 34500 | 34450 | 827 |
| 581 | 20231215 | 091300 | 1701718200 | 34500 | 34600 | 34600 | 34500 | 1483 |
| 582 | 20231215 | 091200 | 1650477250 | 34550 | 34550 | 34600 | 34400 | 5087 |
| 583 | 20231215 | 091100 | 1474945600 | 34550 | 34700 | 34800 | 34550 | 2501 |
| 584 | 20231215 | 091000 | 1388267750 | 34700 | 34650 | 34700 | 34600 | 1308 |
| 585 | 20231215 | 090900 | 1342918900 | 34650 | 34600 | 34750 | 34600 | 1897 |
| 586 | 20231215 | 090800 | 1277178050 | 34600 | 34650 | 34650 | 34600 | 1699 |
| 587 | 20231215 | 090700 | 1218313850 | 34700 | 34750 | 34750 | 34650 | 1807 |
| 588 | 20231215 | 090600 | 1155588200 | 34750 | 34700 | 34800 | 34650 | 945 |
| 589 | 20231215 | 090500 | 1122767950 | 34650 | 34750 | 34750 | 34650 | 3796 |
| 590 | 20231215 | 090400 | 991094250 | 34750 | 34900 | 34900 | 34700 | 1755 |
| 591 | 20231215 | 090300 | 930001400 | 34850 | 34850 | 34950 | 34700 | 2959 |
| 592 | 20231215 | 090200 | 826995800 | 34850 | 34900 | 34900 | 34850 | 871 |
| 593 | 20231215 | 090100 | 796620950 | 34900 | 35100 | 35200 | 34850 | 7930 |
| 594 | 20231215 | 090000 | 518268450 | 35100 | 34950 | 35300 | 34850 | 14780 |