30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 183500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 6839 |
| 3 | 20231211 | 183400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20231211 | 183300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20231211 | 183200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20231211 | 183100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20231211 | 183000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20231211 | 182900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20231211 | 182800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20231211 | 182700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20231211 | 182600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20231211 | 182500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20231211 | 182400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20231211 | 182300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20231211 | 182200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20231211 | 182100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20231211 | 182000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20231211 | 181900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20231211 | 181800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20231211 | 181700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20231211 | 181600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20231211 | 181500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20231211 | 181400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20231211 | 181300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20231211 | 181200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20231211 | 181100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20231211 | 181000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20231211 | 180900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20231211 | 180800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20231211 | 180700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20231211 | 180600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20231211 | 180500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 6839 |
| 33 | 20231211 | 180400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20231211 | 180300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20231211 | 180200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20231211 | 180100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20231211 | 180000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20231211 | 175900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20231211 | 175800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20231211 | 175700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20231211 | 175600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20231211 | 175500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20231211 | 175400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20231211 | 175300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20231211 | 175200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20231211 | 175100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20231211 | 175000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20231211 | 174900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20231211 | 174800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20231211 | 174700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20231211 | 174600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20231211 | 174500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20231211 | 174400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20231211 | 174300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20231211 | 174200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20231211 | 174100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20231211 | 174000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20231211 | 173900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20231211 | 173800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20231211 | 173700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20231211 | 173600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20231211 | 173500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 6839 |
| 63 | 20231211 | 173400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20231211 | 173300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20231211 | 173200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20231211 | 173100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20231211 | 173000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20231211 | 172900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20231211 | 172800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20231211 | 172700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20231211 | 172600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20231211 | 172500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20231211 | 172400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20231211 | 172300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20231211 | 172200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20231211 | 172100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20231211 | 172000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20231211 | 171900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20231211 | 171800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20231211 | 171700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20231211 | 171600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20231211 | 171500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20231211 | 171400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20231211 | 171300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20231211 | 171200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20231211 | 171100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20231211 | 171000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20231211 | 170900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20231211 | 170800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20231211 | 170700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20231211 | 170600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20231211 | 170500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 6839 |
| 93 | 20231211 | 170400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20231211 | 170300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20231211 | 170200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20231211 | 170100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20231211 | 170000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20231211 | 165900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20231211 | 165800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20231211 | 165700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20231211 | 165600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20231211 | 165500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20231211 | 165400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20231211 | 165300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20231211 | 165200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20231211 | 165100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20231211 | 165000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20231211 | 164900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20231211 | 164800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20231211 | 164700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20231211 | 164600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20231211 | 164500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20231211 | 164400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20231211 | 164300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20231211 | 164200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20231211 | 164100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20231211 | 164000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20231211 | 163900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20231211 | 163800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20231211 | 163700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20231211 | 163600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20231211 | 163500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 6839 |
| 123 | 20231211 | 163400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20231211 | 163300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20231211 | 163200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20231211 | 163100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20231211 | 163000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20231211 | 162900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20231211 | 162800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20231211 | 162700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20231211 | 162600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20231211 | 162500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20231211 | 162400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20231211 | 162300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20231211 | 162200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20231211 | 162100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20231211 | 162000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20231211 | 161900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20231211 | 161800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20231211 | 161700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20231211 | 161600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20231211 | 161500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20231211 | 161400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20231211 | 161300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20231211 | 161200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20231211 | 161100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20231211 | 161000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20231211 | 160900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20231211 | 160800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20231211 | 160700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20231211 | 160600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20231211 | 160500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 6839 |
| 153 | 20231211 | 160400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20231211 | 160300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20231211 | 160200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20231211 | 160100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20231211 | 160000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20231211 | 155900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20231211 | 155800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20231211 | 155700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20231211 | 155600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20231211 | 155500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20231211 | 155400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20231211 | 155300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20231211 | 155200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20231211 | 155100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20231211 | 155000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20231211 | 154900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20231211 | 154800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20231211 | 154700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20231211 | 154600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20231211 | 154500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20231211 | 154400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20231211 | 154300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20231211 | 154200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20231211 | 154100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20231211 | 154000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20231211 | 153900 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20231211 | 153800 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20231211 | 153700 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20231211 | 153600 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20231211 | 153500 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 6839 |
| 183 | 20231211 | 153400 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20231211 | 153300 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20231211 | 153200 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20231211 | 153100 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20231211 | 153000 | 3946787100 | 20750 | 20750 | 20750 | 20750 | 6839 |
| 188 | 20231211 | 152900 | 3804877850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20231211 | 152800 | 3804877850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20231211 | 152700 | 3804877850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20231211 | 152600 | 3804877850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20231211 | 152500 | 3804877850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20231211 | 152400 | 3804877850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20231211 | 152300 | 3804877850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20231211 | 152200 | 3804877850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20231211 | 152100 | 3804877850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20231211 | 152000 | 3804877850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20231211 | 151900 | 3804877850 | 20800 | 20800 | 20800 | 20750 | 368 |
| 199 | 20231211 | 151800 | 3797224600 | 20800 | 20800 | 20800 | 20750 | 75 |
| 200 | 20231211 | 151700 | 3795665300 | 20800 | 20750 | 20800 | 20750 | 185 |
| 201 | 20231211 | 151600 | 3791825800 | 20750 | 20800 | 20800 | 20750 | 991 |
| 202 | 20231211 | 151500 | 3771261900 | 20800 | 20750 | 20800 | 20750 | 26 |
| 203 | 20231211 | 151400 | 3770721950 | 20750 | 20750 | 20800 | 20750 | 343 |
| 204 | 20231211 | 151300 | 3763604500 | 20750 | 20800 | 20800 | 20750 | 31 |
| 205 | 20231211 | 151200 | 3762960200 | 20800 | 20800 | 20800 | 20750 | 100 |
| 206 | 20231211 | 151100 | 3760884100 | 20800 | 20750 | 20800 | 20750 | 310 |
| 207 | 20231211 | 151000 | 3754451300 | 20750 | 20750 | 20750 | 20750 | 14 |
| 208 | 20231211 | 150900 | 3754160800 | 20750 | 20800 | 20800 | 20750 | 262 |
| 209 | 20231211 | 150800 | 3748724200 | 20800 | 20750 | 20800 | 20750 | 29 |
| 210 | 20231211 | 150700 | 3748121950 | 20750 | 20750 | 20750 | 20700 | 477 |
| 211 | 20231211 | 150600 | 3738234100 | 20750 | 20700 | 20750 | 20700 | 1427 |
| 212 | 20231211 | 150500 | 3708628950 | 20700 | 20700 | 20750 | 20700 | 1200 |
| 213 | 20231211 | 150400 | 3683744650 | 20700 | 20700 | 20700 | 20650 | 248 |
| 214 | 20231211 | 150300 | 3678611250 | 20700 | 20700 | 20700 | 20700 | 987 |
| 215 | 20231211 | 150200 | 3658180350 | 20750 | 20700 | 20750 | 20700 | 7 |
| 216 | 20231211 | 150100 | 3658035400 | 20700 | 20750 | 20750 | 20700 | 1355 |
| 217 | 20231211 | 150000 | 3629984700 | 20750 | 20700 | 20750 | 20700 | 814 |
| 218 | 20231211 | 145900 | 3613134400 | 20700 | 20700 | 20700 | 20700 | 509 |
| 219 | 20231211 | 145800 | 3602598100 | 20700 | 20650 | 20700 | 20650 | 11 |
| 220 | 20231211 | 145700 | 3602370550 | 20650 | 20650 | 20700 | 20600 | 4712 |
| 221 | 20231211 | 145600 | 3504901300 | 20650 | 20650 | 20650 | 20650 | 1493 |
| 222 | 20231211 | 145500 | 3474070850 | 20650 | 20650 | 20650 | 20650 | 14 |
| 223 | 20231211 | 145400 | 3473781750 | 20650 | 20650 | 20650 | 20650 | 4 |
| 224 | 20231211 | 145300 | 3473699150 | 20650 | 20650 | 20650 | 20650 | 172 |
| 225 | 20231211 | 145200 | 3470147350 | 20650 | 20650 | 20650 | 20650 | 4 |
| 226 | 20231211 | 145100 | 3470064750 | 20650 | 20650 | 20650 | 20650 | 901 |
| 227 | 20231211 | 145000 | 3451459100 | 20650 | 20650 | 20650 | 20650 | 741 |
| 228 | 20231211 | 144900 | 3436157450 | 20600 | 20650 | 20650 | 20600 | 58 |
| 229 | 20231211 | 144800 | 3434959900 | 20600 | 20600 | 20650 | 20600 | 1371 |
| 230 | 20231211 | 144700 | 3406648900 | 20600 | 20650 | 20700 | 20600 | 1610 |
| 231 | 20231211 | 144600 | 3373402400 | 20650 | 20600 | 20650 | 20600 | 861 |
| 232 | 20231211 | 144500 | 3355622900 | 20600 | 20600 | 20600 | 20600 | 105 |
| 233 | 20231211 | 144400 | 3353459900 | 20650 | 20650 | 20650 | 20650 | 1416 |
| 234 | 20231211 | 144300 | 3324219500 | 20650 | 20650 | 20650 | 20650 | 296 |
| 235 | 20231211 | 144200 | 3318107100 | 20650 | 20650 | 20700 | 20650 | 308 |
| 236 | 20231211 | 144100 | 3311745650 | 20650 | 20650 | 20650 | 20650 | 4 |
| 237 | 20231211 | 144000 | 3311663050 | 20650 | 20650 | 20700 | 20650 | 69 |
| 238 | 20231211 | 143900 | 3310238150 | 20650 | 20650 | 20650 | 20650 | 334 |
| 239 | 20231211 | 143800 | 3303341050 | 20650 | 20650 | 20650 | 20650 | 602 |
| 240 | 20231211 | 143700 | 3290909750 | 20650 | 20650 | 20650 | 20650 | 5 |
| 241 | 20231211 | 143600 | 3290806500 | 20650 | 20650 | 20650 | 20650 | 96 |
| 242 | 20231211 | 143500 | 3288824100 | 20650 | 20650 | 20650 | 20650 | 508 |
| 243 | 20231211 | 143400 | 3278333900 | 20650 | 20650 | 20650 | 20650 | 104 |
| 244 | 20231211 | 143300 | 3276186300 | 20650 | 20650 | 20650 | 20650 | 3 |
| 245 | 20231211 | 143200 | 3276124350 | 20650 | 20700 | 20700 | 20600 | 2341 |
| 246 | 20231211 | 143100 | 3227782600 | 20700 | 20650 | 20700 | 20650 | 9 |
| 247 | 20231211 | 143000 | 3227596550 | 20650 | 20650 | 20650 | 20650 | 5 |
| 248 | 20231211 | 142900 | 3227493300 | 20650 | 20750 | 20750 | 20650 | 1140 |
| 249 | 20231211 | 142800 | 3203895100 | 20700 | 20700 | 20700 | 20700 | 400 |
| 250 | 20231211 | 142700 | 3195615100 | 20700 | 20700 | 20700 | 20700 | 528 |
| 251 | 20231211 | 142600 | 3184685500 | 20700 | 20750 | 20750 | 20700 | 9 |
| 252 | 20231211 | 142500 | 3184498850 | 20700 | 20700 | 20700 | 20700 | 213 |
| 253 | 20231211 | 142400 | 3180089750 | 20650 | 20700 | 20700 | 20650 | 1495 |
| 254 | 20231211 | 142300 | 3149143350 | 20700 | 20750 | 20750 | 20700 | 60 |
| 255 | 20231211 | 142200 | 3147901000 | 20700 | 20700 | 20700 | 20700 | 1259 |
| 256 | 20231211 | 142100 | 3121839700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 257 | 20231211 | 142000 | 3121839700 | 20650 | 20700 | 20700 | 20650 | 9 |
| 258 | 20231211 | 141900 | 3121653500 | 20650 | 20650 | 20650 | 20650 | 2 |
| 259 | 20231211 | 141800 | 3121612200 | 20650 | 20650 | 20650 | 20650 | 47 |
| 260 | 20231211 | 141700 | 3120641650 | 20700 | 20700 | 20700 | 20650 | 19 |
| 261 | 20231211 | 141600 | 3120248450 | 20700 | 20650 | 20700 | 20650 | 2204 |
| 262 | 20231211 | 141500 | 3074625750 | 20700 | 20700 | 20700 | 20700 | 58 |
| 263 | 20231211 | 141400 | 3073425150 | 20650 | 20700 | 20700 | 20650 | 9 |
| 264 | 20231211 | 141300 | 3073238950 | 20650 | 20650 | 20650 | 20650 | 2 |
| 265 | 20231211 | 141200 | 3073197650 | 20700 | 20650 | 20700 | 20650 | 58 |
| 266 | 20231211 | 141100 | 3071999700 | 20650 | 20650 | 20700 | 20650 | 10 |
| 267 | 20231211 | 141000 | 3071792850 | 20650 | 20650 | 20650 | 20650 | 207 |
| 268 | 20231211 | 140900 | 3067518300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 269 | 20231211 | 140800 | 3067518300 | 20650 | 20700 | 20700 | 20650 | 212 |
| 270 | 20231211 | 140700 | 3063137150 | 20650 | 20650 | 20650 | 20650 | 2 |
| 271 | 20231211 | 140600 | 3063095850 | 20650 | 20600 | 20650 | 20600 | 1142 |
| 272 | 20231211 | 140500 | 3039523550 | 20600 | 20600 | 20650 | 20600 | 2135 |
| 273 | 20231211 | 140400 | 2995542200 | 20600 | 20650 | 20650 | 20600 | 4088 |
| 274 | 20231211 | 140300 | 2911304450 | 20650 | 20650 | 20650 | 20650 | 2398 |
| 275 | 20231211 | 140200 | 2861785750 | 20650 | 20700 | 20750 | 20650 | 2548 |
| 276 | 20231211 | 140100 | 2809131150 | 20700 | 20700 | 20700 | 20700 | 1014 |
| 277 | 20231211 | 140000 | 2788141350 | 20700 | 20700 | 20700 | 20700 | 9 |
| 278 | 20231211 | 135900 | 2787955050 | 20750 | 20700 | 20750 | 20700 | 457 |
| 279 | 20231211 | 135800 | 2778494800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 280 | 20231211 | 135700 | 2778494800 | 20750 | 20750 | 20750 | 20700 | 265 |
| 281 | 20231211 | 135600 | 2773008900 | 20700 | 20650 | 20700 | 20650 | 1161 |
| 282 | 20231211 | 135500 | 2748977600 | 20650 | 20700 | 20700 | 20650 | 15 |
| 283 | 20231211 | 135400 | 2748667700 | 20650 | 20700 | 20700 | 20650 | 168 |
| 284 | 20231211 | 135300 | 2745198150 | 20650 | 20650 | 20700 | 20650 | 1578 |
| 285 | 20231211 | 135200 | 2712612400 | 20650 | 20650 | 20650 | 20650 | 9 |
| 286 | 20231211 | 135100 | 2712426550 | 20650 | 20650 | 20650 | 20650 | 187 |
| 287 | 20231211 | 135000 | 2708565000 | 20650 | 20700 | 20700 | 20650 | 1002 |
| 288 | 20231211 | 134900 | 2687873450 | 20700 | 20700 | 20700 | 20650 | 898 |
| 289 | 20231211 | 134800 | 2669309950 | 20650 | 20700 | 20700 | 20650 | 1184 |
| 290 | 20231211 | 134700 | 2644810000 | 20700 | 20700 | 20700 | 20700 | 3 |
| 291 | 20231211 | 134600 | 2644747900 | 20750 | 20750 | 20750 | 20750 | 11 |
| 292 | 20231211 | 134500 | 2644519650 | 20700 | 20700 | 20700 | 20700 | 284 |
| 293 | 20231211 | 134400 | 2638640850 | 20700 | 20700 | 20700 | 20700 | 2 |
| 294 | 20231211 | 134300 | 2638599450 | 20700 | 20750 | 20750 | 20700 | 14 |
| 295 | 20231211 | 134200 | 2638309050 | 20700 | 20700 | 20700 | 20700 | 573 |
| 296 | 20231211 | 134100 | 2626447950 | 20750 | 20700 | 20750 | 20700 | 113 |
| 297 | 20231211 | 134000 | 2624103350 | 20750 | 20750 | 20750 | 20750 | 12 |
| 298 | 20231211 | 133900 | 2623854350 | 20750 | 20750 | 20750 | 20700 | 61 |
| 299 | 20231211 | 133800 | 2622591100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 300 | 20231211 | 133700 | 2622591100 | 20750 | 20750 | 20750 | 20750 | 13 |
| 301 | 20231211 | 133600 | 2622321350 | 20700 | 20700 | 20700 | 20700 | 475 |
| 302 | 20231211 | 133500 | 2612488850 | 20750 | 20750 | 20750 | 20750 | 0 |
| 303 | 20231211 | 133400 | 2612488850 | 20750 | 20750 | 20750 | 20750 | 0 |
| 304 | 20231211 | 133300 | 2612488850 | 20750 | 20750 | 20750 | 20750 | 12 |
| 305 | 20231211 | 133200 | 2612239850 | 20750 | 20750 | 20750 | 20750 | 16 |
| 306 | 20231211 | 133100 | 2611907850 | 20750 | 20750 | 20750 | 20750 | 5 |
| 307 | 20231211 | 133000 | 2611804100 | 20750 | 20700 | 20750 | 20700 | 287 |
| 308 | 20231211 | 132900 | 2605862650 | 20700 | 20700 | 20700 | 20700 | 800 |
| 309 | 20231211 | 132800 | 2589302650 | 20750 | 20750 | 20750 | 20750 | 129 |
| 310 | 20231211 | 132700 | 2586625900 | 20750 | 20750 | 20750 | 20750 | 12 |
| 311 | 20231211 | 132600 | 2586376900 | 20700 | 20700 | 20700 | 20700 | 416 |
| 312 | 20231211 | 132500 | 2577765700 | 20700 | 20750 | 20750 | 20700 | 101 |
| 313 | 20231211 | 132400 | 2575674950 | 20750 | 20750 | 20750 | 20750 | 22 |
| 314 | 20231211 | 132300 | 2575218450 | 20750 | 20750 | 20750 | 20750 | 150 |
| 315 | 20231211 | 132200 | 2572105950 | 20750 | 20700 | 20750 | 20700 | 17 |
| 316 | 20231211 | 132100 | 2571753300 | 20750 | 20750 | 20750 | 20750 | 43 |
| 317 | 20231211 | 132000 | 2570861050 | 20700 | 20700 | 20700 | 20700 | 75 |
| 318 | 20231211 | 131900 | 2569308550 | 20750 | 20800 | 20800 | 20750 | 83 |
| 319 | 20231211 | 131800 | 2567586250 | 20800 | 20750 | 20800 | 20750 | 124 |
| 320 | 20231211 | 131700 | 2565012650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 321 | 20231211 | 131600 | 2565012650 | 20750 | 20750 | 20750 | 20750 | 1275 |
| 322 | 20231211 | 131500 | 2538556400 | 20750 | 20750 | 20750 | 20750 | 11 |
| 323 | 20231211 | 131400 | 2538328150 | 20700 | 20700 | 20700 | 20700 | 251 |
| 324 | 20231211 | 131300 | 2533132450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 325 | 20231211 | 131200 | 2533132450 | 20750 | 20750 | 20750 | 20750 | 12 |
| 326 | 20231211 | 131100 | 2532883450 | 20700 | 20700 | 20700 | 20700 | 105 |
| 327 | 20231211 | 131000 | 2530709950 | 20700 | 20750 | 20750 | 20700 | 52 |
| 328 | 20231211 | 130900 | 2529633450 | 20750 | 20750 | 20750 | 20750 | 58 |
| 329 | 20231211 | 130800 | 2528429950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 330 | 20231211 | 130700 | 2528429950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 331 | 20231211 | 130600 | 2528429950 | 20750 | 20750 | 20750 | 20750 | 1020 |
| 332 | 20231211 | 130500 | 2507264950 | 20700 | 20700 | 20700 | 20700 | 100 |
| 333 | 20231211 | 130400 | 2505194950 | 20750 | 20750 | 20750 | 20750 | 60 |
| 334 | 20231211 | 130300 | 2503949950 | 20750 | 20700 | 20750 | 20700 | 1551 |
| 335 | 20231211 | 130200 | 2471766950 | 20700 | 20750 | 20750 | 20700 | 16 |
| 336 | 20231211 | 130100 | 2471435150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 337 | 20231211 | 130000 | 2471435150 | 20750 | 20700 | 20750 | 20700 | 13 |
| 338 | 20231211 | 125900 | 2471165500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 339 | 20231211 | 125800 | 2471165500 | 20700 | 20700 | 20700 | 20700 | 279 |
| 340 | 20231211 | 125700 | 2465390200 | 20700 | 20750 | 20750 | 20700 | 176 |
| 341 | 20231211 | 125600 | 2461742000 | 20700 | 20700 | 20700 | 20700 | 24 |
| 342 | 20231211 | 125500 | 2461245200 | 20700 | 20750 | 20750 | 20700 | 52 |
| 343 | 20231211 | 125400 | 2460166300 | 20750 | 20750 | 20750 | 20700 | 143 |
| 344 | 20231211 | 125300 | 2457199150 | 20700 | 20700 | 20700 | 20700 | 40 |
| 345 | 20231211 | 125200 | 2456371150 | 20700 | 20700 | 20700 | 20700 | 2 |
| 346 | 20231211 | 125100 | 2456329750 | 20750 | 20750 | 20750 | 20750 | 17 |
| 347 | 20231211 | 125000 | 2455977000 | 20700 | 20700 | 20700 | 20700 | 229 |
| 348 | 20231211 | 124900 | 2451236700 | 20700 | 20750 | 20750 | 20700 | 159 |
| 349 | 20231211 | 124800 | 2447945200 | 20750 | 20750 | 20750 | 20700 | 36 |
| 350 | 20231211 | 124700 | 2447199250 | 20700 | 20700 | 20700 | 20700 | 188 |
| 351 | 20231211 | 124600 | 2443307650 | 20700 | 20700 | 20700 | 20700 | 2 |
| 352 | 20231211 | 124500 | 2443266250 | 20750 | 20750 | 20750 | 20750 | 13 |
| 353 | 20231211 | 124400 | 2442996500 | 20750 | 20700 | 20750 | 20700 | 34 |
| 354 | 20231211 | 124300 | 2442292600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 355 | 20231211 | 124200 | 2442292600 | 20750 | 20750 | 20750 | 20750 | 77 |
| 356 | 20231211 | 124100 | 2440694850 | 20700 | 20750 | 20750 | 20700 | 203 |
| 357 | 20231211 | 124000 | 2436489600 | 20750 | 20700 | 20750 | 20700 | 181 |
| 358 | 20231211 | 123900 | 2432742100 | 20700 | 20700 | 20700 | 20700 | 2 |
| 359 | 20231211 | 123800 | 2432700700 | 20750 | 20700 | 20750 | 20700 | 323 |
| 360 | 20231211 | 123700 | 2426014000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 361 | 20231211 | 123600 | 2426014000 | 20700 | 20750 | 20750 | 20700 | 3 |
| 362 | 20231211 | 123500 | 2425951850 | 20750 | 20750 | 20750 | 20750 | 11 |
| 363 | 20231211 | 123400 | 2425723600 | 20700 | 20750 | 20750 | 20700 | 204 |
| 364 | 20231211 | 123300 | 2421497950 | 20700 | 20750 | 20750 | 20700 | 30 |
| 365 | 20231211 | 123200 | 2420875550 | 20750 | 20700 | 20750 | 20700 | 316 |
| 366 | 20231211 | 123100 | 2414333750 | 20700 | 20700 | 20700 | 20700 | 239 |
| 367 | 20231211 | 123000 | 2409386450 | 20750 | 20750 | 20750 | 20750 | 71 |
| 368 | 20231211 | 122900 | 2407913200 | 20750 | 20750 | 20750 | 20750 | 21 |
| 369 | 20231211 | 122800 | 2407477450 | 20700 | 20700 | 20700 | 20700 | 2 |
| 370 | 20231211 | 122700 | 2407436050 | 20750 | 20750 | 20750 | 20750 | 100 |
| 371 | 20231211 | 122600 | 2405361050 | 20750 | 20700 | 20750 | 20700 | 14 |
| 372 | 20231211 | 122500 | 2405070650 | 20750 | 20750 | 20750 | 20750 | 5 |
| 373 | 20231211 | 122400 | 2404966900 | 20750 | 20750 | 20750 | 20750 | 491 |
| 374 | 20231211 | 122300 | 2394778650 | 20700 | 20700 | 20750 | 20700 | 23 |
| 375 | 20231211 | 122200 | 2394302000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 376 | 20231211 | 122100 | 2394302000 | 20750 | 20700 | 20750 | 20700 | 161 |
| 377 | 20231211 | 122000 | 2390968800 | 20700 | 20700 | 20750 | 20700 | 239 |
| 378 | 20231211 | 121900 | 2386020900 | 20700 | 20700 | 20700 | 20700 | 1194 |
| 379 | 20231211 | 121800 | 2361305100 | 20700 | 20750 | 20750 | 20700 | 79 |
| 380 | 20231211 | 121700 | 2359669550 | 20700 | 20700 | 20750 | 20700 | 663 |
| 381 | 20231211 | 121600 | 2345944850 | 20700 | 20750 | 20750 | 20700 | 1617 |
| 382 | 20231211 | 121500 | 2312472900 | 20750 | 20750 | 20750 | 20750 | 652 |
| 383 | 20231211 | 121400 | 2298943900 | 20800 | 20750 | 20800 | 20750 | 159 |
| 384 | 20231211 | 121300 | 2295644100 | 20800 | 20750 | 20800 | 20750 | 652 |
| 385 | 20231211 | 121200 | 2282114900 | 20750 | 20800 | 20800 | 20750 | 149 |
| 386 | 20231211 | 121100 | 2279018200 | 20800 | 20800 | 20800 | 20750 | 1211 |
| 387 | 20231211 | 121000 | 2253830750 | 20750 | 20750 | 20750 | 20750 | 497 |
| 388 | 20231211 | 120900 | 2243518000 | 20750 | 20750 | 20800 | 20750 | 273 |
| 389 | 20231211 | 120800 | 2237847300 | 20800 | 20800 | 20800 | 20800 | 13 |
| 390 | 20231211 | 120700 | 2237576900 | 20750 | 20750 | 20800 | 20750 | 53 |
| 391 | 20231211 | 120600 | 2236476900 | 20750 | 20800 | 20800 | 20750 | 48 |
| 392 | 20231211 | 120500 | 2235480750 | 20800 | 20750 | 20800 | 20750 | 107 |
| 393 | 20231211 | 120400 | 2233257750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 394 | 20231211 | 120300 | 2233257750 | 20800 | 20800 | 20800 | 20800 | 1 |
| 395 | 20231211 | 120200 | 2233236950 | 20750 | 20800 | 20800 | 20750 | 21 |
| 396 | 20231211 | 120100 | 2232800600 | 20750 | 20800 | 20800 | 20750 | 24 |
| 397 | 20231211 | 120000 | 2232302500 | 20750 | 20750 | 20750 | 20750 | 6 |
| 398 | 20231211 | 115900 | 2232178000 | 20750 | 20800 | 20800 | 20750 | 15 |
| 399 | 20231211 | 115800 | 2231866100 | 20800 | 20800 | 20800 | 20800 | 6 |
| 400 | 20231211 | 115700 | 2231741300 | 20750 | 20800 | 20800 | 20750 | 4 |
| 401 | 20231211 | 115600 | 2231658200 | 20800 | 20800 | 20800 | 20800 | 82 |
| 402 | 20231211 | 115500 | 2229952600 | 20800 | 20750 | 20800 | 20750 | 9 |
| 403 | 20231211 | 115400 | 2229765450 | 20750 | 20800 | 20800 | 20750 | 85 |
| 404 | 20231211 | 115300 | 2228001650 | 20800 | 20800 | 20800 | 20750 | 15 |
| 405 | 20231211 | 115200 | 2227689800 | 20750 | 20750 | 20750 | 20750 | 204 |
| 406 | 20231211 | 115100 | 2223456800 | 20750 | 20750 | 20750 | 20750 | 47 |
| 407 | 20231211 | 115000 | 2222481550 | 20800 | 20800 | 20800 | 20800 | 26 |
| 408 | 20231211 | 114900 | 2221940750 | 20750 | 20800 | 20800 | 20750 | 1885 |
| 409 | 20231211 | 114800 | 2182775600 | 20800 | 20800 | 20800 | 20800 | 27 |
| 410 | 20231211 | 114700 | 2182214000 | 20800 | 20800 | 20800 | 20800 | 446 |
| 411 | 20231211 | 114600 | 2172937200 | 20850 | 20850 | 20850 | 20800 | 59 |
| 412 | 20231211 | 114500 | 2171707150 | 20850 | 20850 | 20850 | 20850 | 4 |
| 413 | 20231211 | 114400 | 2171623750 | 20800 | 20800 | 20800 | 20800 | 70 |
| 414 | 20231211 | 114300 | 2170167750 | 20850 | 20850 | 20850 | 20800 | 94 |
| 415 | 20231211 | 114200 | 2168207900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 416 | 20231211 | 114100 | 2168207900 | 20850 | 20850 | 20900 | 20850 | 3460 |
| 417 | 20231211 | 114000 | 2096066400 | 20850 | 20850 | 20850 | 20850 | 113 |
| 418 | 20231211 | 113900 | 2093710350 | 20800 | 20800 | 20800 | 20800 | 1281 |
| 419 | 20231211 | 113800 | 2067065550 | 20850 | 20850 | 20850 | 20850 | 50 |
| 420 | 20231211 | 113700 | 2066023050 | 20850 | 20850 | 20850 | 20850 | 11 |
| 421 | 20231211 | 113600 | 2065793700 | 20800 | 20850 | 20850 | 20800 | 817 |
| 422 | 20231211 | 113500 | 2048759400 | 20800 | 20850 | 20850 | 20800 | 3 |
| 423 | 20231211 | 113400 | 2048696900 | 20850 | 20800 | 20850 | 20800 | 22 |
| 424 | 20231211 | 113300 | 2048238700 | 20800 | 20800 | 20850 | 20800 | 955 |
| 425 | 20231211 | 113200 | 2028337100 | 20800 | 20800 | 20800 | 20800 | 753 |
| 426 | 20231211 | 113100 | 2012674700 | 20800 | 20750 | 20800 | 20750 | 292 |
| 427 | 20231211 | 113000 | 2006601250 | 20800 | 20800 | 20800 | 20800 | 1 |
| 428 | 20231211 | 112900 | 2006580450 | 20800 | 20800 | 20800 | 20800 | 593 |
| 429 | 20231211 | 112800 | 1994246050 | 20800 | 20800 | 20850 | 20800 | 128 |
| 430 | 20231211 | 112700 | 1991582500 | 20800 | 20850 | 20850 | 20800 | 72 |
| 431 | 20231211 | 112600 | 1990082800 | 20850 | 20800 | 20850 | 20800 | 287 |
| 432 | 20231211 | 112500 | 1984111200 | 20850 | 20800 | 20850 | 20800 | 112 |
| 433 | 20231211 | 112400 | 1981778450 | 20800 | 20800 | 20800 | 20800 | 2 |
| 434 | 20231211 | 112300 | 1981736850 | 20800 | 20800 | 20800 | 20750 | 1375 |
| 435 | 20231211 | 112200 | 1953136950 | 20800 | 20800 | 20800 | 20800 | 72 |
| 436 | 20231211 | 112100 | 1951639350 | 20750 | 20750 | 20750 | 20750 | 96 |
| 437 | 20231211 | 112000 | 1949647350 | 20750 | 20800 | 20800 | 20750 | 241 |
| 438 | 20231211 | 111900 | 1944639650 | 20800 | 20800 | 20800 | 20800 | 49 |
| 439 | 20231211 | 111800 | 1943620450 | 20800 | 20750 | 20800 | 20750 | 205 |
| 440 | 20231211 | 111700 | 1939356550 | 20800 | 20750 | 20800 | 20750 | 1043 |
| 441 | 20231211 | 111600 | 1917711300 | 20750 | 20750 | 20750 | 20750 | 137 |
| 442 | 20231211 | 111500 | 1914868550 | 20750 | 20750 | 20750 | 20700 | 73 |
| 443 | 20231211 | 111400 | 1913353900 | 20750 | 20750 | 20750 | 20750 | 20 |
| 444 | 20231211 | 111300 | 1912938900 | 20700 | 20700 | 20750 | 20700 | 55 |
| 445 | 20231211 | 111200 | 1911799800 | 20700 | 20700 | 20700 | 20700 | 185 |
| 446 | 20231211 | 111100 | 1907970300 | 20700 | 20700 | 20700 | 20700 | 1 |
| 447 | 20231211 | 111000 | 1907949600 | 20700 | 20750 | 20750 | 20700 | 214 |
| 448 | 20231211 | 110900 | 1903519200 | 20750 | 20750 | 20750 | 20750 | 2 |
| 449 | 20231211 | 110800 | 1903477700 | 20750 | 20700 | 20750 | 20700 | 42 |
| 450 | 20231211 | 110700 | 1902608000 | 20700 | 20700 | 20750 | 20700 | 100 |
| 451 | 20231211 | 110600 | 1900537450 | 20750 | 20700 | 20750 | 20700 | 437 |
| 452 | 20231211 | 110500 | 1891470100 | 20700 | 20700 | 20750 | 20700 | 932 |
| 453 | 20231211 | 110400 | 1872176350 | 20750 | 20750 | 20750 | 20700 | 30 |
| 454 | 20231211 | 110300 | 1871553900 | 20750 | 20750 | 20750 | 20750 | 23 |
| 455 | 20231211 | 110200 | 1871076650 | 20700 | 20700 | 20700 | 20700 | 2 |
| 456 | 20231211 | 110100 | 1871035250 | 20750 | 20700 | 20750 | 20700 | 417 |
| 457 | 20231211 | 110000 | 1862402750 | 20700 | 20750 | 20750 | 20700 | 206 |
| 458 | 20231211 | 105900 | 1858129300 | 20700 | 20750 | 20750 | 20700 | 21 |
| 459 | 20231211 | 105800 | 1857693650 | 20750 | 20750 | 20750 | 20700 | 243 |
| 460 | 20231211 | 105700 | 1852662850 | 20700 | 20700 | 20700 | 20700 | 1201 |
| 461 | 20231211 | 105600 | 1827802150 | 20700 | 20700 | 20700 | 20700 | 193 |
| 462 | 20231211 | 105500 | 1823807050 | 20700 | 20700 | 20750 | 20700 | 58 |
| 463 | 20231211 | 105400 | 1822605850 | 20700 | 20750 | 20750 | 20700 | 89 |
| 464 | 20231211 | 105300 | 1820763500 | 20750 | 20700 | 20750 | 20700 | 130 |
| 465 | 20231211 | 105200 | 1818071000 | 20700 | 20700 | 20750 | 20700 | 58 |
| 466 | 20231211 | 105100 | 1816870350 | 20750 | 20750 | 20750 | 20750 | 27 |
| 467 | 20231211 | 105000 | 1816310100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 468 | 20231211 | 104900 | 1816310100 | 20700 | 20700 | 20700 | 20700 | 2 |
| 469 | 20231211 | 104800 | 1816268700 | 20750 | 20800 | 20800 | 20750 | 1524 |
| 470 | 20231211 | 104700 | 1784645650 | 20750 | 20750 | 20750 | 20750 | 108 |
| 471 | 20231211 | 104600 | 1782404650 | 20750 | 20800 | 20800 | 20750 | 62 |
| 472 | 20231211 | 104500 | 1781115150 | 20800 | 20800 | 20800 | 20800 | 200 |
| 473 | 20231211 | 104400 | 1776955150 | 20800 | 20750 | 20800 | 20700 | 2650 |
| 474 | 20231211 | 104300 | 1721967050 | 20750 | 20750 | 20750 | 20750 | 269 |
| 475 | 20231211 | 104200 | 1716385300 | 20750 | 20700 | 20750 | 20700 | 23 |
| 476 | 20231211 | 104100 | 1715908100 | 20700 | 20700 | 20700 | 20700 | 89 |
| 477 | 20231211 | 104000 | 1714065800 | 20750 | 20700 | 20750 | 20700 | 113 |
| 478 | 20231211 | 103900 | 1711721700 | 20750 | 20700 | 20750 | 20700 | 256 |
| 479 | 20231211 | 103800 | 1706409800 | 20700 | 20700 | 20700 | 20700 | 4 |
| 480 | 20231211 | 103700 | 1706327000 | 20700 | 20700 | 20700 | 20700 | 300 |
| 481 | 20231211 | 103600 | 1700117000 | 20750 | 20700 | 20750 | 20700 | 13 |
| 482 | 20231211 | 103500 | 1699847350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 483 | 20231211 | 103400 | 1699847350 | 20750 | 20750 | 20750 | 20750 | 100 |
| 484 | 20231211 | 103300 | 1697772350 | 20700 | 20750 | 20750 | 20700 | 394 |
| 485 | 20231211 | 103200 | 1689606000 | 20750 | 20750 | 20750 | 20750 | 2 |
| 486 | 20231211 | 103100 | 1689564500 | 20700 | 20700 | 20700 | 20700 | 327 |
| 487 | 20231211 | 103000 | 1682795600 | 20750 | 20750 | 20750 | 20750 | 149 |
| 488 | 20231211 | 102900 | 1679703850 | 20700 | 20700 | 20700 | 20700 | 720 |
| 489 | 20231211 | 102800 | 1664799850 | 20700 | 20700 | 20700 | 20700 | 1171 |
| 490 | 20231211 | 102700 | 1640560150 | 20700 | 20700 | 20700 | 20700 | 249 |
| 491 | 20231211 | 102600 | 1635405850 | 20700 | 20700 | 20700 | 20700 | 509 |
| 492 | 20231211 | 102500 | 1624869550 | 20750 | 20650 | 20750 | 20650 | 955 |
| 493 | 20231211 | 102400 | 1605100900 | 20650 | 20700 | 20700 | 20650 | 31 |
| 494 | 20231211 | 102300 | 1604459450 | 20650 | 20650 | 20700 | 20650 | 4 |
| 495 | 20231211 | 102200 | 1604376800 | 20700 | 20650 | 20700 | 20650 | 219 |
| 496 | 20231211 | 102100 | 1599853000 | 20650 | 20650 | 20700 | 20650 | 188 |
| 497 | 20231211 | 102000 | 1595970150 | 20650 | 20700 | 20700 | 20650 | 61 |
| 498 | 20231211 | 101900 | 1594707600 | 20700 | 20650 | 20700 | 20650 | 168 |
| 499 | 20231211 | 101800 | 1591238050 | 20650 | 20650 | 20700 | 20650 | 1424 |
| 500 | 20231211 | 101700 | 1561813150 | 20650 | 20650 | 20700 | 20650 | 92 |
| 501 | 20231211 | 101600 | 1559910850 | 20650 | 20700 | 20700 | 20650 | 1279 |
| 502 | 20231211 | 101500 | 1533436050 | 20700 | 20750 | 20750 | 20700 | 148 |
| 503 | 20231211 | 101400 | 1530366350 | 20750 | 20750 | 20750 | 20750 | 1 |
| 504 | 20231211 | 101300 | 1530345600 | 20750 | 20750 | 20800 | 20750 | 567 |
| 505 | 20231211 | 101200 | 1518580300 | 20750 | 20750 | 20750 | 20750 | 1033 |
| 506 | 20231211 | 101100 | 1497145550 | 20700 | 20750 | 20750 | 20700 | 147 |
| 507 | 20231211 | 101000 | 1494102600 | 20750 | 20700 | 20750 | 20700 | 6 |
| 508 | 20231211 | 100900 | 1493978350 | 20700 | 20750 | 20750 | 20700 | 34 |
| 509 | 20231211 | 100800 | 1493273100 | 20750 | 20750 | 20750 | 20750 | 577 |
| 510 | 20231211 | 100700 | 1481300350 | 20750 | 20750 | 20750 | 20750 | 617 |
| 511 | 20231211 | 100600 | 1468497600 | 20800 | 20800 | 20850 | 20800 | 1120 |
| 512 | 20231211 | 100500 | 1445200950 | 20800 | 20600 | 20800 | 20600 | 6152 |
| 513 | 20231211 | 100400 | 1317612400 | 20650 | 20650 | 20650 | 20650 | 237 |
| 514 | 20231211 | 100300 | 1312718350 | 20700 | 20700 | 20700 | 20700 | 13 |
| 515 | 20231211 | 100200 | 1312449250 | 20650 | 20650 | 20650 | 20650 | 392 |
| 516 | 20231211 | 100100 | 1304354450 | 20650 | 20700 | 20700 | 20650 | 2575 |
| 517 | 20231211 | 100000 | 1251180650 | 20700 | 20700 | 20700 | 20650 | 122 |
| 518 | 20231211 | 095900 | 1248656300 | 20700 | 20700 | 20700 | 20650 | 92 |
| 519 | 20231211 | 095800 | 1246752050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 520 | 20231211 | 095700 | 1246752050 | 20650 | 20650 | 20650 | 20650 | 6 |
| 521 | 20231211 | 095600 | 1246628150 | 20650 | 20650 | 20650 | 20650 | 1215 |
| 522 | 20231211 | 095500 | 1221538400 | 20650 | 20650 | 20650 | 20600 | 2446 |
| 523 | 20231211 | 095400 | 1171031750 | 20650 | 20650 | 20700 | 20650 | 2047 |
| 524 | 20231211 | 095300 | 1128673550 | 20650 | 20700 | 20700 | 20650 | 477 |
| 525 | 20231211 | 095200 | 1118803100 | 20650 | 20650 | 20650 | 20650 | 244 |
| 526 | 20231211 | 095100 | 1113764500 | 20700 | 20700 | 20700 | 20700 | 20 |
| 527 | 20231211 | 095000 | 1113350500 | 20700 | 20650 | 20700 | 20650 | 133 |
| 528 | 20231211 | 094900 | 1110603300 | 20650 | 20650 | 20650 | 20650 | 2 |
| 529 | 20231211 | 094800 | 1110562000 | 20650 | 20650 | 20650 | 20650 | 915 |
| 530 | 20231211 | 094700 | 1091667250 | 20700 | 20650 | 20700 | 20650 | 23 |
| 531 | 20231211 | 094600 | 1091191700 | 20650 | 20650 | 20650 | 20600 | 261 |
| 532 | 20231211 | 094500 | 1085802100 | 20650 | 20650 | 20650 | 20600 | 1938 |
| 533 | 20231211 | 094400 | 1045783400 | 20700 | 20650 | 20700 | 20650 | 131 |
| 534 | 20231211 | 094300 | 1043077300 | 20650 | 20650 | 20650 | 20650 | 782 |
| 535 | 20231211 | 094200 | 1026929000 | 20650 | 20700 | 20700 | 20650 | 103 |
| 536 | 20231211 | 094100 | 1024801900 | 20700 | 20700 | 20700 | 20650 | 335 |
| 537 | 20231211 | 094000 | 1017867450 | 20700 | 20700 | 20700 | 20700 | 1327 |
| 538 | 20231211 | 093900 | 990398550 | 20700 | 20700 | 20750 | 20700 | 425 |
| 539 | 20231211 | 093800 | 981601000 | 20700 | 20700 | 20750 | 20700 | 422 |
| 540 | 20231211 | 093700 | 972849550 | 20700 | 20700 | 20700 | 20700 | 411 |
| 541 | 20231211 | 093600 | 964341850 | 20700 | 20750 | 20750 | 20700 | 1413 |
| 542 | 20231211 | 093500 | 935092150 | 20750 | 20750 | 20750 | 20700 | 236 |
| 543 | 20231211 | 093400 | 930204000 | 20700 | 20700 | 20700 | 20700 | 11 |
| 544 | 20231211 | 093300 | 929976300 | 20700 | 20700 | 20700 | 20700 | 1273 |
| 545 | 20231211 | 093200 | 903625200 | 20650 | 20650 | 20700 | 20650 | 331 |
| 546 | 20231211 | 093100 | 896789450 | 20650 | 20650 | 20700 | 20600 | 1042 |
| 547 | 20231211 | 093000 | 875276300 | 20650 | 20650 | 20650 | 20650 | 733 |
| 548 | 20231211 | 092900 | 860139850 | 20650 | 20700 | 20700 | 20650 | 812 |
| 549 | 20231211 | 092800 | 843360750 | 20700 | 20650 | 20700 | 20650 | 812 |
| 550 | 20231211 | 092700 | 826580450 | 20700 | 20700 | 20700 | 20650 | 940 |
| 551 | 20231211 | 092600 | 807168700 | 20700 | 20750 | 20750 | 20700 | 2675 |
| 552 | 20231211 | 092500 | 751791100 | 20750 | 20800 | 20800 | 20750 | 63 |
| 553 | 20231211 | 092400 | 750483700 | 20800 | 20800 | 20800 | 20750 | 34 |
| 554 | 20231211 | 092300 | 749776750 | 20800 | 20750 | 20800 | 20750 | 392 |
| 555 | 20231211 | 092200 | 741640650 | 20750 | 20750 | 20750 | 20700 | 1653 |
| 556 | 20231211 | 092100 | 707369050 | 20750 | 20750 | 20750 | 20700 | 70 |
| 557 | 20231211 | 092000 | 705917350 | 20750 | 20750 | 20750 | 20700 | 83 |
| 558 | 20231211 | 091900 | 704197750 | 20750 | 20750 | 20750 | 20700 | 360 |
| 559 | 20231211 | 091800 | 696745500 | 20700 | 20750 | 20750 | 20700 | 1096 |
| 560 | 20231211 | 091700 | 674058050 | 20700 | 20700 | 20700 | 20700 | 2267 |
| 561 | 20231211 | 091600 | 627131150 | 20700 | 20650 | 20700 | 20650 | 420 |
| 562 | 20231211 | 091500 | 618455250 | 20650 | 20650 | 20700 | 20650 | 686 |
| 563 | 20231211 | 091400 | 604289000 | 20650 | 20750 | 20750 | 20600 | 372 |
| 564 | 20231211 | 091300 | 596595600 | 20750 | 20600 | 20750 | 20600 | 625 |
| 565 | 20231211 | 091200 | 583670300 | 20600 | 20550 | 20650 | 20550 | 359 |
| 566 | 20231211 | 091100 | 576275300 | 20550 | 20600 | 20600 | 20550 | 307 |
| 567 | 20231211 | 091000 | 569962200 | 20550 | 20600 | 20600 | 20550 | 755 |
| 568 | 20231211 | 090900 | 554413900 | 20650 | 20550 | 20650 | 20550 | 855 |
| 569 | 20231211 | 090800 | 536818850 | 20600 | 20550 | 20600 | 20550 | 1053 |
| 570 | 20231211 | 090700 | 515167000 | 20450 | 20450 | 20500 | 20450 | 1078 |
| 571 | 20231211 | 090600 | 493096950 | 20450 | 20550 | 20550 | 20450 | 796 |
| 572 | 20231211 | 090500 | 476784900 | 20500 | 20450 | 20500 | 20400 | 1778 |
| 573 | 20231211 | 090400 | 440388900 | 20450 | 20500 | 20550 | 20200 | 9802 |
| 574 | 20231211 | 090300 | 240499150 | 20500 | 20600 | 20600 | 20500 | 2859 |
| 575 | 20231211 | 090200 | 181731350 | 20600 | 20700 | 20700 | 20600 | 311 |
| 576 | 20231211 | 090100 | 175306000 | 20700 | 20600 | 20700 | 20550 | 3402 |
| 577 | 20231211 | 090000 | 104967600 | 20500 | 20450 | 20550 | 20450 | 4396 |