33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 6317 |
| 3 | 20231212 | 191700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20231212 | 191600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20231212 | 191500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20231212 | 191400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20231212 | 191300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20231212 | 191200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20231212 | 191100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20231212 | 191000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20231212 | 190900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20231212 | 190800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20231212 | 190700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20231212 | 190600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20231212 | 190500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20231212 | 190400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20231212 | 190300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20231212 | 190200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20231212 | 190100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20231212 | 190000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20231212 | 185900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20231212 | 185800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20231212 | 185700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20231212 | 185600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20231212 | 185500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20231212 | 185400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20231212 | 185300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20231212 | 185200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20231212 | 185100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20231212 | 185000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20231212 | 184900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20231212 | 184800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 6317 |
| 33 | 20231212 | 184700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20231212 | 184600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20231212 | 184500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20231212 | 184400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20231212 | 184300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20231212 | 184200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20231212 | 184100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20231212 | 184000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20231212 | 183900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20231212 | 183800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20231212 | 183700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20231212 | 183600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20231212 | 183500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20231212 | 183400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20231212 | 183300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20231212 | 183200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20231212 | 183100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20231212 | 183000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20231212 | 182900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20231212 | 182800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20231212 | 182700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20231212 | 182600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20231212 | 182500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20231212 | 182400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20231212 | 182300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20231212 | 182200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20231212 | 182100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20231212 | 182000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20231212 | 181900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20231212 | 181800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 6317 |
| 63 | 20231212 | 181700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20231212 | 181600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20231212 | 181500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20231212 | 181400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20231212 | 181300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20231212 | 181200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20231212 | 181100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20231212 | 181000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20231212 | 180900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20231212 | 180800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20231212 | 180700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20231212 | 180600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20231212 | 180500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20231212 | 180400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20231212 | 180300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20231212 | 180200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20231212 | 180100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20231212 | 180000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20231212 | 175900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20231212 | 175800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20231212 | 175700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20231212 | 175600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20231212 | 175500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20231212 | 175400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20231212 | 175300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20231212 | 175200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20231212 | 175100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20231212 | 175000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20231212 | 174900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20231212 | 174800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 6317 |
| 93 | 20231212 | 174700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20231212 | 174600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20231212 | 174500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20231212 | 174400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20231212 | 174300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20231212 | 174200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20231212 | 174100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20231212 | 174000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20231212 | 173900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20231212 | 173800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20231212 | 173700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20231212 | 173600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20231212 | 173500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20231212 | 173400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20231212 | 173300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20231212 | 173200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20231212 | 173100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20231212 | 173000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20231212 | 172900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20231212 | 172800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20231212 | 172700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20231212 | 172600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20231212 | 172500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20231212 | 172400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20231212 | 172300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20231212 | 172200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20231212 | 172100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20231212 | 172000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20231212 | 171900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20231212 | 171800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 6317 |
| 123 | 20231212 | 171700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20231212 | 171600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20231212 | 171500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20231212 | 171400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20231212 | 171300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20231212 | 171200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20231212 | 171100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20231212 | 171000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20231212 | 170900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20231212 | 170800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20231212 | 170700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20231212 | 170600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20231212 | 170500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20231212 | 170400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20231212 | 170300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20231212 | 170200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20231212 | 170100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20231212 | 170000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20231212 | 165900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20231212 | 165800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20231212 | 165700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20231212 | 165600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20231212 | 165500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20231212 | 165400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20231212 | 165300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20231212 | 165200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20231212 | 165100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20231212 | 165000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20231212 | 164900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20231212 | 164800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 6317 |
| 153 | 20231212 | 164700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20231212 | 164600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20231212 | 164500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20231212 | 164400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20231212 | 164300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20231212 | 164200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20231212 | 164100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20231212 | 164000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20231212 | 163900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20231212 | 163800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20231212 | 163700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20231212 | 163600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20231212 | 163500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20231212 | 163400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20231212 | 163300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20231212 | 163200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20231212 | 163100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20231212 | 163000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20231212 | 162900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20231212 | 162800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20231212 | 162700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20231212 | 162600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20231212 | 162500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20231212 | 162400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20231212 | 162300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20231212 | 162200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20231212 | 162100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20231212 | 162000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20231212 | 161900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20231212 | 161800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 6317 |
| 183 | 20231212 | 161700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20231212 | 161600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20231212 | 161500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20231212 | 161400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20231212 | 161300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20231212 | 161200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20231212 | 161100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20231212 | 161000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20231212 | 160900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20231212 | 160800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20231212 | 160700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20231212 | 160600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20231212 | 160500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20231212 | 160400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20231212 | 160300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20231212 | 160200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20231212 | 160100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20231212 | 160000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20231212 | 155900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20231212 | 155800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20231212 | 155700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20231212 | 155600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20231212 | 155500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20231212 | 155400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20231212 | 155300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20231212 | 155200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20231212 | 155100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20231212 | 155000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20231212 | 154900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20231212 | 154800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 6317 |
| 213 | 20231212 | 154700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20231212 | 154600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20231212 | 154500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 216 | 20231212 | 154400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 217 | 20231212 | 154300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 218 | 20231212 | 154200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 219 | 20231212 | 154100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 220 | 20231212 | 154000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 221 | 20231212 | 153900 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 222 | 20231212 | 153800 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 223 | 20231212 | 153700 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 224 | 20231212 | 153600 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 225 | 20231212 | 153500 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 226 | 20231212 | 153400 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 227 | 20231212 | 153300 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 228 | 20231212 | 153200 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 229 | 20231212 | 153100 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 230 | 20231212 | 153000 | 3729838550 | 25650 | 25650 | 25650 | 25650 | 6317 |
| 231 | 20231212 | 152900 | 3567807500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 232 | 20231212 | 152800 | 3567807500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 233 | 20231212 | 152700 | 3567807500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 234 | 20231212 | 152600 | 3567807500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 235 | 20231212 | 152500 | 3567807500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 236 | 20231212 | 152400 | 3567807500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 237 | 20231212 | 152300 | 3567807500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 238 | 20231212 | 152200 | 3567807500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 239 | 20231212 | 152100 | 3567807500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 240 | 20231212 | 152000 | 3567807500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 241 | 20231212 | 151900 | 3567807500 | 25650 | 25700 | 25750 | 25650 | 415 |
| 242 | 20231212 | 151800 | 3557142500 | 25700 | 25650 | 25700 | 25650 | 33 |
| 243 | 20231212 | 151700 | 3556295900 | 25700 | 25700 | 25750 | 25650 | 381 |
| 244 | 20231212 | 151600 | 3546500850 | 25700 | 25700 | 25700 | 25650 | 259 |
| 245 | 20231212 | 151500 | 3539849350 | 25700 | 25650 | 25750 | 25650 | 316 |
| 246 | 20231212 | 151400 | 3531725800 | 25700 | 25650 | 25700 | 25650 | 284 |
| 247 | 20231212 | 151300 | 3524427900 | 25650 | 25700 | 25700 | 25650 | 533 |
| 248 | 20231212 | 151200 | 3510732150 | 25700 | 25700 | 25750 | 25650 | 772 |
| 249 | 20231212 | 151100 | 3490897200 | 25650 | 25650 | 25700 | 25650 | 481 |
| 250 | 20231212 | 151000 | 3478540050 | 25650 | 25700 | 25700 | 25650 | 489 |
| 251 | 20231212 | 150900 | 3465975900 | 25700 | 25700 | 25750 | 25650 | 398 |
| 252 | 20231212 | 150800 | 3455740150 | 25650 | 25700 | 25700 | 25650 | 589 |
| 253 | 20231212 | 150700 | 3440603550 | 25650 | 25750 | 25750 | 25650 | 230 |
| 254 | 20231212 | 150600 | 3434682550 | 25700 | 25700 | 25700 | 25650 | 207 |
| 255 | 20231212 | 150500 | 3429363100 | 25650 | 25700 | 25700 | 25650 | 330 |
| 256 | 20231212 | 150400 | 3420889550 | 25650 | 25700 | 25750 | 25650 | 115 |
| 257 | 20231212 | 150300 | 3417936800 | 25650 | 25700 | 25750 | 25650 | 825 |
| 258 | 20231212 | 150200 | 3396735250 | 25700 | 25700 | 25750 | 25700 | 212 |
| 259 | 20231212 | 150100 | 3391277850 | 25700 | 25700 | 25750 | 25700 | 194 |
| 260 | 20231212 | 150000 | 3386283050 | 25700 | 25700 | 25750 | 25650 | 26 |
| 261 | 20231212 | 145900 | 3385615250 | 25700 | 25650 | 25750 | 25650 | 378 |
| 262 | 20231212 | 145800 | 3375889200 | 25650 | 25650 | 25750 | 25650 | 241 |
| 263 | 20231212 | 145700 | 3369696500 | 25650 | 25700 | 25750 | 25650 | 275 |
| 264 | 20231212 | 145600 | 3362628700 | 25700 | 25650 | 25700 | 25650 | 214 |
| 265 | 20231212 | 145500 | 3357129450 | 25650 | 25750 | 25750 | 25650 | 284 |
| 266 | 20231212 | 145400 | 3349822950 | 25700 | 25650 | 25750 | 25650 | 290 |
| 267 | 20231212 | 145300 | 3342370500 | 25650 | 25700 | 25750 | 25650 | 238 |
| 268 | 20231212 | 145200 | 3336254100 | 25650 | 25650 | 25750 | 25650 | 61 |
| 269 | 20231212 | 145100 | 3334686750 | 25650 | 25700 | 25700 | 25650 | 294 |
| 270 | 20231212 | 145000 | 3327131700 | 25700 | 25650 | 25750 | 25650 | 316 |
| 271 | 20231212 | 144900 | 3319002800 | 25700 | 25750 | 25750 | 25650 | 347 |
| 272 | 20231212 | 144800 | 3310081150 | 25700 | 25650 | 25800 | 25650 | 419 |
| 273 | 20231212 | 144700 | 3299308250 | 25700 | 25700 | 25750 | 25700 | 313 |
| 274 | 20231212 | 144600 | 3291252100 | 25700 | 25750 | 25750 | 25650 | 402 |
| 275 | 20231212 | 144500 | 3280909150 | 25700 | 25700 | 25750 | 25650 | 659 |
| 276 | 20231212 | 144400 | 3263948600 | 25700 | 25750 | 25750 | 25700 | 672 |
| 277 | 20231212 | 144300 | 3246653100 | 25700 | 25650 | 25750 | 25650 | 116 |
| 278 | 20231212 | 144200 | 3243670600 | 25650 | 25700 | 25750 | 25650 | 378 |
| 279 | 20231212 | 144100 | 3233945200 | 25650 | 25750 | 25800 | 25650 | 464 |
| 280 | 20231212 | 144000 | 3222002250 | 25700 | 25750 | 25750 | 25700 | 460 |
| 281 | 20231212 | 143900 | 3210168200 | 25750 | 25700 | 25750 | 25700 | 748 |
| 282 | 20231212 | 143800 | 3190915500 | 25700 | 25700 | 25750 | 25700 | 423 |
| 283 | 20231212 | 143700 | 3180032950 | 25700 | 25700 | 25750 | 25700 | 535 |
| 284 | 20231212 | 143600 | 3166270750 | 25700 | 25700 | 25750 | 25700 | 262 |
| 285 | 20231212 | 143500 | 3159527150 | 25700 | 25700 | 25750 | 25650 | 494 |
| 286 | 20231212 | 143400 | 3146815000 | 25700 | 25700 | 25750 | 25700 | 549 |
| 287 | 20231212 | 143300 | 3132694800 | 25700 | 25650 | 25700 | 25650 | 664 |
| 288 | 20231212 | 143200 | 3115638250 | 25650 | 25650 | 25700 | 25650 | 275 |
| 289 | 20231212 | 143100 | 3108572750 | 25650 | 25650 | 25700 | 25650 | 477 |
| 290 | 20231212 | 143000 | 3096325450 | 25650 | 25700 | 25750 | 25650 | 295 |
| 291 | 20231212 | 142900 | 3088743750 | 25700 | 25650 | 25700 | 25650 | 1799 |
| 292 | 20231212 | 142800 | 3042577200 | 25650 | 25700 | 25700 | 25650 | 204 |
| 293 | 20231212 | 142700 | 3037335600 | 25650 | 25700 | 25750 | 25650 | 2118 |
| 294 | 20231212 | 142600 | 2982910200 | 25700 | 25700 | 25800 | 25700 | 409 |
| 295 | 20231212 | 142500 | 2972385000 | 25700 | 25700 | 25750 | 25700 | 300 |
| 296 | 20231212 | 142400 | 2964661200 | 25700 | 25700 | 25750 | 25700 | 370 |
| 297 | 20231212 | 142300 | 2955141350 | 25700 | 25700 | 25750 | 25700 | 337 |
| 298 | 20231212 | 142200 | 2946471300 | 25700 | 25700 | 25750 | 25700 | 382 |
| 299 | 20231212 | 142100 | 2936643150 | 25700 | 25700 | 25750 | 25700 | 280 |
| 300 | 20231212 | 142000 | 2929436200 | 25700 | 25700 | 25750 | 25700 | 366 |
| 301 | 20231212 | 141900 | 2920019200 | 25700 | 25700 | 25750 | 25700 | 392 |
| 302 | 20231212 | 141800 | 2909933200 | 25700 | 25750 | 25750 | 25700 | 443 |
| 303 | 20231212 | 141700 | 2898526600 | 25750 | 25700 | 25750 | 25700 | 679 |
| 304 | 20231212 | 141600 | 2881043400 | 25700 | 25700 | 25800 | 25700 | 462 |
| 305 | 20231212 | 141500 | 2869152350 | 25700 | 25800 | 25800 | 25700 | 303 |
| 306 | 20231212 | 141400 | 2861361500 | 25700 | 25750 | 25750 | 25700 | 294 |
| 307 | 20231212 | 141300 | 2853793750 | 25750 | 25750 | 25750 | 25750 | 333 |
| 308 | 20231212 | 141200 | 2845219000 | 25750 | 25700 | 25800 | 25700 | 236 |
| 309 | 20231212 | 141100 | 2839149850 | 25750 | 25700 | 25800 | 25700 | 1013 |
| 310 | 20231212 | 141000 | 2813056250 | 25750 | 25750 | 25800 | 25750 | 268 |
| 311 | 20231212 | 140900 | 2806155150 | 25750 | 25700 | 25750 | 25700 | 206 |
| 312 | 20231212 | 140800 | 2800850700 | 25700 | 25750 | 25800 | 25700 | 252 |
| 313 | 20231212 | 140700 | 2794352650 | 25750 | 25750 | 25750 | 25700 | 268 |
| 314 | 20231212 | 140600 | 2787452400 | 25800 | 25750 | 25800 | 25700 | 226 |
| 315 | 20231212 | 140500 | 2781631850 | 25750 | 25750 | 25750 | 25750 | 193 |
| 316 | 20231212 | 140400 | 2776662100 | 25700 | 25750 | 25750 | 25700 | 325 |
| 317 | 20231212 | 140300 | 2768300500 | 25750 | 25800 | 25800 | 25750 | 2407 |
| 318 | 20231212 | 140200 | 2706211800 | 25850 | 25800 | 25850 | 25800 | 207 |
| 319 | 20231212 | 140100 | 2700861950 | 25850 | 25800 | 25850 | 25800 | 430 |
| 320 | 20231212 | 140000 | 2689756100 | 25850 | 25850 | 25850 | 25800 | 407 |
| 321 | 20231212 | 135900 | 2679242350 | 25800 | 25800 | 25850 | 25750 | 374 |
| 322 | 20231212 | 135800 | 2669590800 | 25800 | 25800 | 25800 | 25800 | 629 |
| 323 | 20231212 | 135700 | 2653362600 | 25850 | 25800 | 25850 | 25800 | 426 |
| 324 | 20231212 | 135600 | 2642362150 | 25850 | 25800 | 25850 | 25800 | 571 |
| 325 | 20231212 | 135500 | 2627628350 | 25850 | 25800 | 25850 | 25750 | 622 |
| 326 | 20231212 | 135400 | 2611575800 | 25750 | 25750 | 25800 | 25750 | 345 |
| 327 | 20231212 | 135300 | 2602682200 | 25800 | 25800 | 25800 | 25750 | 371 |
| 328 | 20231212 | 135200 | 2593117700 | 25800 | 25800 | 25800 | 25700 | 560 |
| 329 | 20231212 | 135100 | 2578677850 | 25750 | 25750 | 25800 | 25750 | 38 |
| 330 | 20231212 | 135000 | 2577698350 | 25800 | 25750 | 25800 | 25700 | 532 |
| 331 | 20231212 | 134900 | 2563996000 | 25800 | 25750 | 25800 | 25700 | 459 |
| 332 | 20231212 | 134800 | 2552163150 | 25800 | 25750 | 25800 | 25700 | 394 |
| 333 | 20231212 | 134700 | 2542015750 | 25750 | 25700 | 25800 | 25700 | 242 |
| 334 | 20231212 | 134600 | 2535783550 | 25700 | 25700 | 25800 | 25700 | 571 |
| 335 | 20231212 | 134500 | 2521057900 | 25700 | 25800 | 25800 | 25700 | 85 |
| 336 | 20231212 | 134400 | 2518868200 | 25800 | 25750 | 25800 | 25700 | 706 |
| 337 | 20231212 | 134300 | 2500685250 | 25700 | 25750 | 25800 | 25700 | 536 |
| 338 | 20231212 | 134200 | 2486867500 | 25800 | 25700 | 25800 | 25700 | 998 |
| 339 | 20231212 | 134100 | 2461184350 | 25750 | 25700 | 25750 | 25700 | 501 |
| 340 | 20231212 | 134000 | 2448297650 | 25700 | 25750 | 25750 | 25700 | 450 |
| 341 | 20231212 | 133900 | 2436710250 | 25700 | 25700 | 25750 | 25700 | 384 |
| 342 | 20231212 | 133800 | 2426841050 | 25700 | 25650 | 25750 | 25650 | 48 |
| 343 | 20231212 | 133700 | 2425607500 | 25700 | 25650 | 25700 | 25650 | 712 |
| 344 | 20231212 | 133600 | 2407323700 | 25650 | 25700 | 25700 | 25650 | 289 |
| 345 | 20231212 | 133500 | 2399897950 | 25650 | 25650 | 25750 | 25650 | 439 |
| 346 | 20231212 | 133400 | 2388614750 | 25650 | 25650 | 25700 | 25600 | 1030 |
| 347 | 20231212 | 133300 | 2362179400 | 25600 | 25650 | 25650 | 25600 | 386 |
| 348 | 20231212 | 133200 | 2352286150 | 25650 | 25600 | 25650 | 25600 | 268 |
| 349 | 20231212 | 133100 | 2345412200 | 25600 | 25650 | 25650 | 25600 | 633 |
| 350 | 20231212 | 133000 | 2329183650 | 25650 | 25700 | 25700 | 25600 | 438 |
| 351 | 20231212 | 132900 | 2317948950 | 25700 | 25650 | 25700 | 25600 | 280 |
| 352 | 20231212 | 132800 | 2310766600 | 25700 | 25600 | 25700 | 25600 | 3064 |
| 353 | 20231212 | 132700 | 2232083300 | 25650 | 25600 | 25650 | 25600 | 156 |
| 354 | 20231212 | 132600 | 2228089550 | 25600 | 25700 | 25700 | 25600 | 409 |
| 355 | 20231212 | 132500 | 2217599400 | 25650 | 25650 | 25750 | 25650 | 726 |
| 356 | 20231212 | 132400 | 2198955700 | 25650 | 25700 | 25700 | 25650 | 312 |
| 357 | 20231212 | 132300 | 2190944500 | 25700 | 25650 | 25700 | 25650 | 423 |
| 358 | 20231212 | 132200 | 2180080600 | 25650 | 25650 | 25700 | 25650 | 379 |
| 359 | 20231212 | 132100 | 2170347550 | 25650 | 25650 | 25700 | 25650 | 18 |
| 360 | 20231212 | 132000 | 2169885750 | 25650 | 25650 | 25700 | 25650 | 280 |
| 361 | 20231212 | 131900 | 2162701850 | 25650 | 25650 | 25750 | 25650 | 243 |
| 362 | 20231212 | 131800 | 2156457750 | 25650 | 25700 | 25700 | 25650 | 317 |
| 363 | 20231212 | 131700 | 2148321050 | 25750 | 25750 | 25750 | 25750 | 40 |
| 364 | 20231212 | 131600 | 2147291050 | 25650 | 25700 | 25750 | 25650 | 1983 |
| 365 | 20231212 | 131500 | 2096310800 | 25800 | 25800 | 25800 | 25700 | 465 |
| 366 | 20231212 | 131400 | 2084344550 | 25800 | 25700 | 25800 | 25700 | 45 |
| 367 | 20231212 | 131300 | 2083184950 | 25750 | 25750 | 25750 | 25750 | 260 |
| 368 | 20231212 | 131200 | 2076489950 | 25750 | 25750 | 25750 | 25700 | 10 |
| 369 | 20231212 | 131100 | 2076232550 | 25750 | 25750 | 25750 | 25700 | 51 |
| 370 | 20231212 | 131000 | 2074919950 | 25750 | 25700 | 25750 | 25700 | 356 |
| 371 | 20231212 | 130900 | 2065753100 | 25750 | 25700 | 25750 | 25700 | 2 |
| 372 | 20231212 | 130800 | 2065701650 | 25750 | 25700 | 25750 | 25700 | 48 |
| 373 | 20231212 | 130700 | 2064465950 | 25750 | 25700 | 25750 | 25700 | 232 |
| 374 | 20231212 | 130600 | 2058492050 | 25700 | 25700 | 25750 | 25700 | 5 |
| 375 | 20231212 | 130500 | 2058363450 | 25700 | 25750 | 25750 | 25700 | 39 |
| 376 | 20231212 | 130400 | 2057359250 | 25700 | 25750 | 25800 | 25700 | 328 |
| 377 | 20231212 | 130300 | 2048913350 | 25700 | 25700 | 25700 | 25700 | 87 |
| 378 | 20231212 | 130200 | 2046677450 | 25700 | 25700 | 25750 | 25700 | 47 |
| 379 | 20231212 | 130100 | 2045467500 | 25700 | 25750 | 25750 | 25700 | 186 |
| 380 | 20231212 | 130000 | 2040678150 | 25700 | 25750 | 25750 | 25700 | 5 |
| 381 | 20231212 | 125900 | 2040549500 | 25700 | 25700 | 25750 | 25700 | 50 |
| 382 | 20231212 | 125800 | 2039262600 | 25700 | 25750 | 25750 | 25700 | 36 |
| 383 | 20231212 | 125700 | 2038335750 | 25750 | 25700 | 25750 | 25700 | 209 |
| 384 | 20231212 | 125600 | 2032954450 | 25700 | 25700 | 25750 | 25700 | 176 |
| 385 | 20231212 | 125500 | 2028429150 | 25750 | 25700 | 25750 | 25700 | 88 |
| 386 | 20231212 | 125400 | 2026163200 | 25700 | 25750 | 25750 | 25700 | 201 |
| 387 | 20231212 | 125300 | 2020987900 | 25750 | 25750 | 25800 | 25750 | 831 |
| 388 | 20231212 | 125200 | 1999589100 | 25750 | 25800 | 25800 | 25750 | 33 |
| 389 | 20231212 | 125100 | 1998737800 | 25800 | 25750 | 25800 | 25750 | 212 |
| 390 | 20231212 | 125000 | 1993268400 | 25750 | 25800 | 25800 | 25750 | 40 |
| 391 | 20231212 | 124900 | 1992236550 | 25800 | 25750 | 25800 | 25750 | 48 |
| 392 | 20231212 | 124800 | 1990998800 | 25750 | 25750 | 25800 | 25750 | 191 |
| 393 | 20231212 | 124700 | 1986071400 | 25800 | 25750 | 25800 | 25750 | 46 |
| 394 | 20231212 | 124600 | 1984884750 | 25750 | 25800 | 25800 | 25750 | 43 |
| 395 | 20231212 | 124500 | 1983775400 | 25800 | 25800 | 25800 | 25750 | 275 |
| 396 | 20231212 | 124400 | 1976680500 | 25800 | 25800 | 25850 | 25800 | 262 |
| 397 | 20231212 | 124300 | 1969920550 | 25800 | 25800 | 25800 | 25800 | 4 |
| 398 | 20231212 | 124200 | 1969817350 | 25850 | 25750 | 25850 | 25750 | 195 |
| 399 | 20231212 | 124100 | 1964786300 | 25800 | 25800 | 25800 | 25750 | 165 |
| 400 | 20231212 | 124000 | 1960530150 | 25800 | 25750 | 25800 | 25750 | 75 |
| 401 | 20231212 | 123900 | 1958595200 | 25750 | 25800 | 25800 | 25750 | 252 |
| 402 | 20231212 | 123800 | 1952095250 | 25750 | 25800 | 25800 | 25750 | 62 |
| 403 | 20231212 | 123700 | 1950495700 | 25750 | 25800 | 25800 | 25750 | 507 |
| 404 | 20231212 | 123600 | 1937415200 | 25750 | 25750 | 25800 | 25750 | 402 |
| 405 | 20231212 | 123500 | 1927049700 | 25750 | 25750 | 25800 | 25750 | 326 |
| 406 | 20231212 | 123400 | 1918651700 | 25750 | 25750 | 25800 | 25750 | 149 |
| 407 | 20231212 | 123300 | 1914810650 | 25750 | 25750 | 25750 | 25700 | 1033 |
| 408 | 20231212 | 123200 | 1888235750 | 25750 | 25850 | 25850 | 25750 | 410 |
| 409 | 20231212 | 123100 | 1877673150 | 25800 | 25800 | 25800 | 25750 | 769 |
| 410 | 20231212 | 123000 | 1857833100 | 25800 | 25800 | 25800 | 25750 | 196 |
| 411 | 20231212 | 122900 | 1852776350 | 25750 | 25750 | 25800 | 25750 | 50 |
| 412 | 20231212 | 122800 | 1851487000 | 25750 | 25800 | 25800 | 25750 | 80 |
| 413 | 20231212 | 122700 | 1849425500 | 25800 | 25750 | 25800 | 25750 | 297 |
| 414 | 20231212 | 122600 | 1841763700 | 25800 | 25800 | 25800 | 25750 | 39 |
| 415 | 20231212 | 122500 | 1840757550 | 25800 | 25800 | 25800 | 25750 | 268 |
| 416 | 20231212 | 122400 | 1833854950 | 25750 | 25750 | 25800 | 25750 | 210 |
| 417 | 20231212 | 122300 | 1828439700 | 25750 | 25800 | 25800 | 25750 | 112 |
| 418 | 20231212 | 122200 | 1825550950 | 25750 | 25800 | 25800 | 25750 | 199 |
| 419 | 20231212 | 122100 | 1820421150 | 25750 | 25800 | 25800 | 25750 | 319 |
| 420 | 20231212 | 122000 | 1812191050 | 25750 | 25750 | 25800 | 25750 | 44 |
| 421 | 20231212 | 121900 | 1811056500 | 25800 | 25800 | 25800 | 25750 | 55 |
| 422 | 20231212 | 121800 | 1809638250 | 25750 | 25750 | 25800 | 25750 | 112 |
| 423 | 20231212 | 121700 | 1806748900 | 25750 | 25750 | 25750 | 25750 | 116 |
| 424 | 20231212 | 121600 | 1803761900 | 25750 | 25700 | 25750 | 25700 | 207 |
| 425 | 20231212 | 121500 | 1798431800 | 25750 | 25700 | 25800 | 25700 | 630 |
| 426 | 20231212 | 121400 | 1782207200 | 25750 | 25750 | 25750 | 25700 | 188 |
| 427 | 20231212 | 121300 | 1777366250 | 25750 | 25750 | 25800 | 25700 | 309 |
| 428 | 20231212 | 121200 | 1769409200 | 25750 | 25700 | 25750 | 25700 | 354 |
| 429 | 20231212 | 121100 | 1760294300 | 25700 | 25700 | 25750 | 25700 | 75 |
| 430 | 20231212 | 121000 | 1758363250 | 25750 | 25750 | 25750 | 25700 | 124 |
| 431 | 20231212 | 120900 | 1755171200 | 25750 | 25750 | 25750 | 25700 | 766 |
| 432 | 20231212 | 120800 | 1735472950 | 25700 | 25700 | 25750 | 25700 | 91 |
| 433 | 20231212 | 120700 | 1733129900 | 25750 | 25700 | 25750 | 25700 | 62 |
| 434 | 20231212 | 120600 | 1731533600 | 25750 | 25750 | 25750 | 25700 | 228 |
| 435 | 20231212 | 120500 | 1725662950 | 25700 | 25750 | 25750 | 25700 | 40 |
| 436 | 20231212 | 120400 | 1724633150 | 25750 | 25700 | 25750 | 25700 | 33 |
| 437 | 20231212 | 120300 | 1723784050 | 25750 | 25700 | 25750 | 25700 | 288 |
| 438 | 20231212 | 120200 | 1716369800 | 25750 | 25700 | 25750 | 25700 | 46 |
| 439 | 20231212 | 120100 | 1715185450 | 25750 | 25700 | 25750 | 25700 | 15 |
| 440 | 20231212 | 120000 | 1714799550 | 25700 | 25750 | 25750 | 25700 | 258 |
| 441 | 20231212 | 115900 | 1708158750 | 25700 | 25700 | 25750 | 25700 | 83 |
| 442 | 20231212 | 115800 | 1706024100 | 25750 | 25700 | 25750 | 25700 | 38 |
| 443 | 20231212 | 115700 | 1705047150 | 25750 | 25700 | 25750 | 25700 | 145 |
| 444 | 20231212 | 115600 | 1701318950 | 25700 | 25700 | 25750 | 25700 | 285 |
| 445 | 20231212 | 115500 | 1693981000 | 25750 | 25700 | 25750 | 25700 | 13 |
| 446 | 20231212 | 115400 | 1693646400 | 25700 | 25700 | 25700 | 25650 | 227 |
| 447 | 20231212 | 115300 | 1687814000 | 25700 | 25700 | 25700 | 25650 | 232 |
| 448 | 20231212 | 115200 | 1681854100 | 25650 | 25700 | 25700 | 25650 | 29 |
| 449 | 20231212 | 115100 | 1681108900 | 25700 | 25650 | 25700 | 25650 | 39 |
| 450 | 20231212 | 115000 | 1680106900 | 25700 | 25650 | 25700 | 25650 | 538 |
| 451 | 20231212 | 114900 | 1666281900 | 25700 | 25650 | 25700 | 25650 | 47 |
| 452 | 20231212 | 114800 | 1665075250 | 25700 | 25650 | 25700 | 25650 | 56 |
| 453 | 20231212 | 114700 | 1663636300 | 25700 | 25700 | 25700 | 25650 | 196 |
| 454 | 20231212 | 114600 | 1658599150 | 25700 | 25650 | 25700 | 25650 | 151 |
| 455 | 20231212 | 114500 | 1654724150 | 25700 | 25700 | 25700 | 25650 | 38 |
| 456 | 20231212 | 114400 | 1653747850 | 25700 | 25650 | 25700 | 25650 | 492 |
| 457 | 20231212 | 114300 | 1641103600 | 25700 | 25700 | 25700 | 25700 | 24 |
| 458 | 20231212 | 114200 | 1640486800 | 25700 | 25650 | 25700 | 25650 | 40 |
| 459 | 20231212 | 114100 | 1639459150 | 25650 | 25650 | 25700 | 25650 | 156 |
| 460 | 20231212 | 114000 | 1635450600 | 25700 | 25650 | 25700 | 25650 | 72 |
| 461 | 20231212 | 113900 | 1633603300 | 25650 | 25700 | 25700 | 25650 | 260 |
| 462 | 20231212 | 113800 | 1626921550 | 25700 | 25700 | 25700 | 25700 | 393 |
| 463 | 20231212 | 113700 | 1616821450 | 25700 | 25700 | 25750 | 25700 | 10 |
| 464 | 20231212 | 113600 | 1616564100 | 25700 | 25700 | 25750 | 25700 | 36 |
| 465 | 20231212 | 113500 | 1615637200 | 25700 | 25700 | 25750 | 25700 | 209 |
| 466 | 20231212 | 113400 | 1610255750 | 25700 | 25700 | 25750 | 25700 | 29 |
| 467 | 20231212 | 113300 | 1609509950 | 25750 | 25700 | 25750 | 25700 | 32 |
| 468 | 20231212 | 113200 | 1608686000 | 25750 | 25750 | 25750 | 25750 | 264 |
| 469 | 20231212 | 113100 | 1601888000 | 25750 | 25700 | 25750 | 25700 | 19 |
| 470 | 20231212 | 113000 | 1601398800 | 25700 | 25700 | 25750 | 25700 | 36 |
| 471 | 20231212 | 112900 | 1600471950 | 25700 | 25700 | 25750 | 25700 | 201 |
| 472 | 20231212 | 112800 | 1595296600 | 25700 | 25750 | 25750 | 25700 | 38 |
| 473 | 20231212 | 112700 | 1594319650 | 25750 | 25750 | 25750 | 25700 | 1550 |
| 474 | 20231212 | 112600 | 1554407200 | 25750 | 25750 | 25800 | 25750 | 469 |
| 475 | 20231212 | 112500 | 1542314450 | 25800 | 25750 | 25800 | 25750 | 12 |
| 476 | 20231212 | 112400 | 1542004950 | 25800 | 25800 | 25800 | 25750 | 42 |
| 477 | 20231212 | 112300 | 1540921400 | 25850 | 25750 | 25850 | 25750 | 514 |
| 478 | 20231212 | 112200 | 1527641900 | 25800 | 25800 | 25850 | 25800 | 19 |
| 479 | 20231212 | 112100 | 1527151350 | 25800 | 25800 | 25850 | 25800 | 50 |
| 480 | 20231212 | 112000 | 1525861250 | 25800 | 25750 | 25850 | 25750 | 463 |
| 481 | 20231212 | 111900 | 1513908400 | 25750 | 25850 | 25850 | 25750 | 23 |
| 482 | 20231212 | 111800 | 1513315150 | 25800 | 25800 | 25850 | 25750 | 195 |
| 483 | 20231212 | 111700 | 1508279900 | 25800 | 25800 | 25800 | 25750 | 199 |
| 484 | 20231212 | 111600 | 1503145750 | 25750 | 25800 | 25800 | 25750 | 101 |
| 485 | 20231212 | 111500 | 1500544650 | 25750 | 25850 | 25850 | 25750 | 97 |
| 486 | 20231212 | 111400 | 1498042050 | 25800 | 25800 | 25800 | 25800 | 312 |
| 487 | 20231212 | 111300 | 1489992450 | 25750 | 25800 | 25850 | 25750 | 245 |
| 488 | 20231212 | 111200 | 1483671450 | 25800 | 25750 | 25850 | 25750 | 189 |
| 489 | 20231212 | 111100 | 1478796650 | 25750 | 25800 | 25850 | 25750 | 5170 |
| 490 | 20231212 | 111000 | 1345409200 | 25850 | 25800 | 25850 | 25800 | 166 |
| 491 | 20231212 | 110900 | 1341125950 | 25800 | 25800 | 25850 | 25800 | 138 |
| 492 | 20231212 | 110800 | 1337564000 | 25850 | 25850 | 25850 | 25800 | 514 |
| 493 | 20231212 | 110700 | 1324287400 | 25800 | 25850 | 25850 | 25800 | 120 |
| 494 | 20231212 | 110600 | 1321191050 | 25800 | 25850 | 25850 | 25800 | 48 |
| 495 | 20231212 | 110500 | 1319950450 | 25800 | 25750 | 25850 | 25750 | 178 |
| 496 | 20231212 | 110400 | 1315357100 | 25800 | 25800 | 25850 | 25800 | 93 |
| 497 | 20231212 | 110300 | 1312957600 | 25850 | 25800 | 25850 | 25800 | 87 |
| 498 | 20231212 | 110200 | 1310711050 | 25800 | 25800 | 25850 | 25750 | 748 |
| 499 | 20231212 | 110100 | 1291412600 | 25750 | 25750 | 25800 | 25750 | 14 |
| 500 | 20231212 | 110000 | 1291051600 | 25750 | 25750 | 25800 | 25750 | 53 |
| 501 | 20231212 | 105900 | 1289684900 | 25750 | 25750 | 25800 | 25750 | 206 |
| 502 | 20231212 | 105800 | 1284372400 | 25750 | 25750 | 25800 | 25750 | 27 |
| 503 | 20231212 | 105700 | 1283676400 | 25800 | 25750 | 25800 | 25750 | 103 |
| 504 | 20231212 | 105600 | 1281019900 | 25750 | 25750 | 25800 | 25750 | 374 |
| 505 | 20231212 | 105500 | 1271387800 | 25800 | 25800 | 25800 | 25750 | 295 |
| 506 | 20231212 | 105400 | 1263777200 | 25750 | 25750 | 25800 | 25750 | 45 |
| 507 | 20231212 | 105300 | 1262616600 | 25750 | 25750 | 25750 | 25750 | 424 |
| 508 | 20231212 | 105200 | 1251698600 | 25750 | 25700 | 25750 | 25700 | 306 |
| 509 | 20231212 | 105100 | 1243820000 | 25700 | 25700 | 25750 | 25700 | 417 |
| 510 | 20231212 | 105000 | 1233083000 | 25700 | 25700 | 25750 | 25700 | 94 |
| 511 | 20231212 | 104900 | 1230662950 | 25700 | 25700 | 25750 | 25700 | 266 |
| 512 | 20231212 | 104800 | 1223814300 | 25700 | 25700 | 25750 | 25700 | 65 |
| 513 | 20231212 | 104700 | 1222141600 | 25700 | 25750 | 25750 | 25700 | 39 |
| 514 | 20231212 | 104600 | 1221137800 | 25700 | 25700 | 25750 | 25700 | 161 |
| 515 | 20231212 | 104500 | 1216993100 | 25700 | 25700 | 25750 | 25700 | 41 |
| 516 | 20231212 | 104400 | 1215937850 | 25750 | 25750 | 25750 | 25700 | 53 |
| 517 | 20231212 | 104300 | 1214573500 | 25750 | 25700 | 25750 | 25700 | 529 |
| 518 | 20231212 | 104200 | 1200964600 | 25700 | 25700 | 25750 | 25700 | 306 |
| 519 | 20231212 | 104100 | 1193098850 | 25700 | 25750 | 25750 | 25700 | 52 |
| 520 | 20231212 | 104000 | 1191760250 | 25750 | 25700 | 25750 | 25700 | 120 |
| 521 | 20231212 | 103900 | 1188670450 | 25700 | 25700 | 25750 | 25700 | 444 |
| 522 | 20231212 | 103800 | 1177258150 | 25700 | 25750 | 25750 | 25700 | 41 |
| 523 | 20231212 | 103700 | 1176202900 | 25750 | 25700 | 25750 | 25700 | 246 |
| 524 | 20231212 | 103600 | 1169869000 | 25700 | 25700 | 25750 | 25700 | 42 |
| 525 | 20231212 | 103500 | 1168788100 | 25700 | 25700 | 25700 | 25700 | 522 |
| 526 | 20231212 | 103400 | 1155372700 | 25750 | 25700 | 25750 | 25700 | 222 |
| 527 | 20231212 | 103300 | 1149656500 | 25700 | 25700 | 25750 | 25700 | 47 |
| 528 | 20231212 | 103200 | 1148447100 | 25700 | 25700 | 25700 | 25700 | 20 |
| 529 | 20231212 | 103100 | 1147933100 | 25750 | 25750 | 25750 | 25700 | 246 |
| 530 | 20231212 | 103000 | 1141598750 | 25700 | 25700 | 25750 | 25700 | 40 |
| 531 | 20231212 | 102900 | 1140569250 | 25700 | 25700 | 25700 | 25700 | 20 |
| 532 | 20231212 | 102800 | 1140055250 | 25750 | 25700 | 25750 | 25700 | 227 |
| 533 | 20231212 | 102700 | 1134210350 | 25700 | 25700 | 25750 | 25700 | 224 |
| 534 | 20231212 | 102600 | 1128452000 | 25700 | 25700 | 25700 | 25700 | 22 |
| 535 | 20231212 | 102500 | 1127886600 | 25750 | 25650 | 25750 | 25650 | 389 |
| 536 | 20231212 | 102400 | 1117894050 | 25650 | 25650 | 25700 | 25650 | 63 |
| 537 | 20231212 | 102300 | 1116275900 | 25700 | 25700 | 25700 | 25650 | 299 |
| 538 | 20231212 | 102200 | 1108592750 | 25750 | 25700 | 25750 | 25700 | 173 |
| 539 | 20231212 | 102100 | 1104139600 | 25700 | 25700 | 25750 | 25700 | 439 |
| 540 | 20231212 | 102000 | 1092855750 | 25700 | 25700 | 25750 | 25700 | 1131 |
| 541 | 20231212 | 101900 | 1063788050 | 25700 | 25750 | 25800 | 25700 | 909 |
| 542 | 20231212 | 101800 | 1040380800 | 25750 | 25750 | 25800 | 25750 | 41 |
| 543 | 20231212 | 101700 | 1039323550 | 25750 | 25800 | 25800 | 25750 | 183 |
| 544 | 20231212 | 101600 | 1034605200 | 25800 | 25800 | 25800 | 25750 | 977 |
| 545 | 20231212 | 101500 | 1009404900 | 25750 | 25750 | 25800 | 25750 | 41 |
| 546 | 20231212 | 101400 | 1008347650 | 25750 | 25750 | 25750 | 25750 | 30 |
| 547 | 20231212 | 101300 | 1007575150 | 25800 | 25800 | 25800 | 25750 | 351 |
| 548 | 20231212 | 101200 | 998519650 | 25800 | 25750 | 25800 | 25750 | 78 |
| 549 | 20231212 | 101100 | 996508150 | 25750 | 25750 | 25800 | 25750 | 14 |
| 550 | 20231212 | 101000 | 996147550 | 25750 | 25800 | 25800 | 25750 | 306 |
| 551 | 20231212 | 100900 | 988254750 | 25750 | 25750 | 25800 | 25750 | 91 |
| 552 | 20231212 | 100800 | 985907500 | 25750 | 25750 | 25750 | 25750 | 37 |
| 553 | 20231212 | 100700 | 984954750 | 25750 | 25750 | 25800 | 25750 | 258 |
| 554 | 20231212 | 100600 | 978298650 | 25750 | 25750 | 25800 | 25750 | 51 |
| 555 | 20231212 | 100500 | 976983200 | 25750 | 25750 | 25750 | 25750 | 33 |
| 556 | 20231212 | 100400 | 976133450 | 25750 | 25800 | 25800 | 25750 | 256 |
| 557 | 20231212 | 100300 | 969529250 | 25800 | 25750 | 25800 | 25750 | 161 |
| 558 | 20231212 | 100200 | 965375900 | 25750 | 25750 | 25800 | 25750 | 106 |
| 559 | 20231212 | 100100 | 962646050 | 25750 | 25800 | 25800 | 25750 | 540 |
| 560 | 20231212 | 100000 | 948720550 | 25750 | 25850 | 25850 | 25750 | 244 |
| 561 | 20231212 | 095900 | 942423150 | 25800 | 25850 | 25850 | 25800 | 99 |
| 562 | 20231212 | 095800 | 939868650 | 25850 | 25850 | 25850 | 25800 | 330 |
| 563 | 20231212 | 095700 | 931343950 | 25800 | 25800 | 25850 | 25800 | 116 |
| 564 | 20231212 | 095600 | 928349650 | 25800 | 25800 | 25850 | 25800 | 56 |
| 565 | 20231212 | 095500 | 926902550 | 25850 | 25850 | 25850 | 25800 | 43 |
| 566 | 20231212 | 095400 | 925791300 | 25800 | 25750 | 25800 | 25750 | 642 |
| 567 | 20231212 | 095300 | 909229500 | 25800 | 25800 | 25800 | 25750 | 19 |
| 568 | 20231212 | 095200 | 908739350 | 25800 | 25750 | 25800 | 25750 | 33 |
| 569 | 20231212 | 095100 | 907888050 | 25750 | 25750 | 25800 | 25750 | 392 |
| 570 | 20231212 | 095000 | 897776100 | 25750 | 25800 | 25800 | 25750 | 13 |
| 571 | 20231212 | 094900 | 897441300 | 25800 | 25800 | 25800 | 25750 | 346 |
| 572 | 20231212 | 094800 | 888514900 | 25800 | 25800 | 25800 | 25800 | 889 |
| 573 | 20231212 | 094700 | 865578700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 574 | 20231212 | 094600 | 865578700 | 25800 | 25800 | 25800 | 25800 | 83 |
| 575 | 20231212 | 094500 | 863437300 | 25800 | 25800 | 25800 | 25750 | 254 |
| 576 | 20231212 | 094400 | 856884400 | 25800 | 25800 | 25800 | 25750 | 52 |
| 577 | 20231212 | 094300 | 855543800 | 25800 | 25750 | 25800 | 25750 | 392 |
| 578 | 20231212 | 094200 | 845430800 | 25800 | 25750 | 25800 | 25750 | 328 |
| 579 | 20231212 | 094100 | 836969000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 580 | 20231212 | 094000 | 836969000 | 25750 | 25750 | 25800 | 25750 | 476 |
| 581 | 20231212 | 093900 | 824710500 | 25750 | 25800 | 25800 | 25750 | 702 |
| 582 | 20231212 | 093800 | 806599900 | 25750 | 25750 | 25800 | 25750 | 42 |
| 583 | 20231212 | 093700 | 805518350 | 25800 | 25750 | 25800 | 25750 | 56 |
| 584 | 20231212 | 093600 | 804074850 | 25750 | 25800 | 25800 | 25750 | 252 |
| 585 | 20231212 | 093500 | 797583350 | 25750 | 25800 | 25800 | 25750 | 141 |
| 586 | 20231212 | 093400 | 793947400 | 25800 | 25800 | 25800 | 25750 | 96 |
| 587 | 20231212 | 093300 | 791471600 | 25750 | 25700 | 25800 | 25700 | 1079 |
| 588 | 20231212 | 093200 | 763680800 | 25750 | 25750 | 25750 | 25700 | 8 |
| 589 | 20231212 | 093100 | 763474850 | 25750 | 25750 | 25750 | 25700 | 172 |
| 590 | 20231212 | 093000 | 759048050 | 25750 | 25700 | 25750 | 25700 | 602 |
| 591 | 20231212 | 092900 | 743561150 | 25700 | 25750 | 25750 | 25700 | 447 |
| 592 | 20231212 | 092800 | 732072550 | 25750 | 25650 | 25750 | 25650 | 97 |
| 593 | 20231212 | 092700 | 729576400 | 25750 | 25750 | 25800 | 25700 | 1506 |
| 594 | 20231212 | 092600 | 690841650 | 25750 | 25750 | 25750 | 25750 | 519 |
| 595 | 20231212 | 092500 | 677477400 | 25800 | 25750 | 25800 | 25750 | 55 |
| 596 | 20231212 | 092400 | 676059600 | 25750 | 25750 | 25750 | 25750 | 747 |
| 597 | 20231212 | 092300 | 656824350 | 25800 | 25750 | 25800 | 25750 | 61 |
| 598 | 20231212 | 092200 | 655251850 | 25750 | 25700 | 25750 | 25700 | 382 |
| 599 | 20231212 | 092100 | 645420450 | 25700 | 25700 | 25750 | 25700 | 4596 |
| 600 | 20231212 | 092000 | 527293250 | 25700 | 25850 | 25850 | 25700 | 672 |
| 601 | 20231212 | 091900 | 509982700 | 25800 | 25750 | 25800 | 25750 | 665 |
| 602 | 20231212 | 091800 | 492843300 | 25850 | 25750 | 25850 | 25750 | 645 |
| 603 | 20231212 | 091700 | 476200450 | 25750 | 25800 | 25800 | 25750 | 575 |
| 604 | 20231212 | 091600 | 461390700 | 25800 | 25750 | 25800 | 25750 | 116 |
| 605 | 20231212 | 091500 | 458400200 | 25750 | 25750 | 25750 | 25700 | 288 |
| 606 | 20231212 | 091400 | 450984250 | 25700 | 25800 | 25800 | 25700 | 1322 |
| 607 | 20231212 | 091300 | 416966850 | 25850 | 25800 | 25850 | 25800 | 1201 |
| 608 | 20231212 | 091200 | 385972100 | 25800 | 25800 | 25850 | 25800 | 726 |
| 609 | 20231212 | 091100 | 367238250 | 25750 | 25750 | 25800 | 25750 | 161 |
| 610 | 20231212 | 091000 | 363089850 | 25750 | 25800 | 25800 | 25700 | 4563 |
| 611 | 20231212 | 090900 | 245786800 | 25750 | 25650 | 25750 | 25650 | 1906 |
| 612 | 20231212 | 090800 | 196768700 | 25700 | 25700 | 25700 | 25700 | 45 |
| 613 | 20231212 | 090700 | 195612200 | 25700 | 25650 | 25700 | 25650 | 702 |
| 614 | 20231212 | 090600 | 177594350 | 25650 | 25700 | 25700 | 25650 | 536 |
| 615 | 20231212 | 090500 | 163828750 | 25650 | 25700 | 25700 | 25550 | 338 |
| 616 | 20231212 | 090400 | 155164250 | 25550 | 25750 | 25750 | 25550 | 2010 |
| 617 | 20231212 | 090300 | 103580550 | 25750 | 25800 | 25800 | 25750 | 301 |
| 618 | 20231212 | 090200 | 95827900 | 25800 | 25850 | 25900 | 25800 | 1073 |
| 619 | 20231212 | 090100 | 68123050 | 25900 | 25750 | 25900 | 25750 | 1383 |
| 620 | 20231212 | 090000 | 32419250 | 25750 | 25750 | 25750 | 25750 | 1259 |