33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 192400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 2087 |
| 3 | 20231211 | 192300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 4 | 20231211 | 192200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 5 | 20231211 | 192100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 6 | 20231211 | 192000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 7 | 20231211 | 191900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 8 | 20231211 | 191800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 9 | 20231211 | 191700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 10 | 20231211 | 191600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 11 | 20231211 | 191500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 12 | 20231211 | 191400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 13 | 20231211 | 191300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 14 | 20231211 | 191200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 15 | 20231211 | 191100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 16 | 20231211 | 191000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 17 | 20231211 | 190900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 18 | 20231211 | 190800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 19 | 20231211 | 190700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 20 | 20231211 | 190600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 21 | 20231211 | 190500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 22 | 20231211 | 190400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 23 | 20231211 | 190300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 24 | 20231211 | 190200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 25 | 20231211 | 190100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 26 | 20231211 | 190000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 27 | 20231211 | 185900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 28 | 20231211 | 185800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 29 | 20231211 | 185700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 30 | 20231211 | 185600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 31 | 20231211 | 185500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 32 | 20231211 | 185400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 2087 |
| 33 | 20231211 | 185300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 34 | 20231211 | 185200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 35 | 20231211 | 185100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 36 | 20231211 | 185000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 37 | 20231211 | 184900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 38 | 20231211 | 184800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 39 | 20231211 | 184700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 40 | 20231211 | 184600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 41 | 20231211 | 184500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 42 | 20231211 | 184400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 43 | 20231211 | 184300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 44 | 20231211 | 184200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 45 | 20231211 | 184100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 46 | 20231211 | 184000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 47 | 20231211 | 183900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 48 | 20231211 | 183800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 49 | 20231211 | 183700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 50 | 20231211 | 183600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 51 | 20231211 | 183500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 52 | 20231211 | 183400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 53 | 20231211 | 183300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 54 | 20231211 | 183200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 55 | 20231211 | 183100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 56 | 20231211 | 183000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 57 | 20231211 | 182900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 58 | 20231211 | 182800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 59 | 20231211 | 182700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 60 | 20231211 | 182600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 61 | 20231211 | 182500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 62 | 20231211 | 182400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 2087 |
| 63 | 20231211 | 182300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 64 | 20231211 | 182200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 65 | 20231211 | 182100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 66 | 20231211 | 182000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 67 | 20231211 | 181900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 68 | 20231211 | 181800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 69 | 20231211 | 181700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 70 | 20231211 | 181600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 71 | 20231211 | 181500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 72 | 20231211 | 181400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 73 | 20231211 | 181300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 74 | 20231211 | 181200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 75 | 20231211 | 181100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 76 | 20231211 | 181000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 77 | 20231211 | 180900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 78 | 20231211 | 180800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 79 | 20231211 | 180700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 80 | 20231211 | 180600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 81 | 20231211 | 180500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 82 | 20231211 | 180400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 83 | 20231211 | 180300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 84 | 20231211 | 180200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 85 | 20231211 | 180100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 86 | 20231211 | 180000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 87 | 20231211 | 175900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 88 | 20231211 | 175800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 89 | 20231211 | 175700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 90 | 20231211 | 175600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 91 | 20231211 | 175500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 92 | 20231211 | 175400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 2087 |
| 93 | 20231211 | 175300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 94 | 20231211 | 175200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 95 | 20231211 | 175100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 96 | 20231211 | 175000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 97 | 20231211 | 174900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 98 | 20231211 | 174800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 99 | 20231211 | 174700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 100 | 20231211 | 174600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 101 | 20231211 | 174500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 102 | 20231211 | 174400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 103 | 20231211 | 174300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 104 | 20231211 | 174200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 105 | 20231211 | 174100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 106 | 20231211 | 174000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 107 | 20231211 | 173900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 108 | 20231211 | 173800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 109 | 20231211 | 173700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 110 | 20231211 | 173600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 111 | 20231211 | 173500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 112 | 20231211 | 173400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 113 | 20231211 | 173300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 114 | 20231211 | 173200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 115 | 20231211 | 173100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 116 | 20231211 | 173000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 117 | 20231211 | 172900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 118 | 20231211 | 172800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 119 | 20231211 | 172700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 120 | 20231211 | 172600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 121 | 20231211 | 172500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 122 | 20231211 | 172400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 2087 |
| 123 | 20231211 | 172300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 124 | 20231211 | 172200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 125 | 20231211 | 172100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 126 | 20231211 | 172000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 127 | 20231211 | 171900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 128 | 20231211 | 171800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 129 | 20231211 | 171700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 130 | 20231211 | 171600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 131 | 20231211 | 171500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 132 | 20231211 | 171400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 133 | 20231211 | 171300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 134 | 20231211 | 171200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 135 | 20231211 | 171100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 136 | 20231211 | 171000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 137 | 20231211 | 170900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 138 | 20231211 | 170800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 139 | 20231211 | 170700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 140 | 20231211 | 170600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 141 | 20231211 | 170500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 142 | 20231211 | 170400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 143 | 20231211 | 170300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 144 | 20231211 | 170200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 145 | 20231211 | 170100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 146 | 20231211 | 170000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 147 | 20231211 | 165900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 148 | 20231211 | 165800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 149 | 20231211 | 165700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 150 | 20231211 | 165600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 151 | 20231211 | 165500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 152 | 20231211 | 165400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 2087 |
| 153 | 20231211 | 165300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 154 | 20231211 | 165200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 155 | 20231211 | 165100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 156 | 20231211 | 165000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 157 | 20231211 | 164900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 158 | 20231211 | 164800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 159 | 20231211 | 164700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 160 | 20231211 | 164600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 161 | 20231211 | 164500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 162 | 20231211 | 164400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 163 | 20231211 | 164300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 164 | 20231211 | 164200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 165 | 20231211 | 164100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 166 | 20231211 | 164000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 167 | 20231211 | 163900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 168 | 20231211 | 163800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 169 | 20231211 | 163700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 170 | 20231211 | 163600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 171 | 20231211 | 163500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 172 | 20231211 | 163400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 173 | 20231211 | 163300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 174 | 20231211 | 163200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 175 | 20231211 | 163100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 176 | 20231211 | 163000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 177 | 20231211 | 162900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 178 | 20231211 | 162800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 179 | 20231211 | 162700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 180 | 20231211 | 162600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 181 | 20231211 | 162500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 182 | 20231211 | 162400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 2087 |
| 183 | 20231211 | 162300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 184 | 20231211 | 162200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 185 | 20231211 | 162100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 186 | 20231211 | 162000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 187 | 20231211 | 161900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 188 | 20231211 | 161800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 189 | 20231211 | 161700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 190 | 20231211 | 161600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 191 | 20231211 | 161500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 192 | 20231211 | 161400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 193 | 20231211 | 161300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 194 | 20231211 | 161200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 195 | 20231211 | 161100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 196 | 20231211 | 161000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 197 | 20231211 | 160900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 198 | 20231211 | 160800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 199 | 20231211 | 160700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 200 | 20231211 | 160600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 201 | 20231211 | 160500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 202 | 20231211 | 160400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 203 | 20231211 | 160300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 204 | 20231211 | 160200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 205 | 20231211 | 160100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 206 | 20231211 | 160000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 207 | 20231211 | 155900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 208 | 20231211 | 155800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 209 | 20231211 | 155700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 210 | 20231211 | 155600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 211 | 20231211 | 155500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 212 | 20231211 | 155400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 2087 |
| 213 | 20231211 | 155300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 214 | 20231211 | 155200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 215 | 20231211 | 155100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 216 | 20231211 | 155000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 217 | 20231211 | 154900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 218 | 20231211 | 154800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 219 | 20231211 | 154700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 220 | 20231211 | 154600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 221 | 20231211 | 154500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 222 | 20231211 | 154400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 223 | 20231211 | 154300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 224 | 20231211 | 154200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 225 | 20231211 | 154100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 226 | 20231211 | 154000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 227 | 20231211 | 153900 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 228 | 20231211 | 153800 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 229 | 20231211 | 153700 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 230 | 20231211 | 153600 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 231 | 20231211 | 153500 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 232 | 20231211 | 153400 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 233 | 20231211 | 153300 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 234 | 20231211 | 153200 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 235 | 20231211 | 153100 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 236 | 20231211 | 153000 | 3852194500 | 28600 | 28600 | 28600 | 28600 | 2087 |
| 237 | 20231211 | 152900 | 3792506300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 238 | 20231211 | 152800 | 3792506300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 239 | 20231211 | 152700 | 3792506300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 240 | 20231211 | 152600 | 3792506300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 241 | 20231211 | 152500 | 3792506300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 242 | 20231211 | 152400 | 3792506300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 243 | 20231211 | 152300 | 3792506300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 244 | 20231211 | 152200 | 3792506300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 245 | 20231211 | 152100 | 3792506300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 246 | 20231211 | 152000 | 3792506300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 247 | 20231211 | 151900 | 3792506300 | 28700 | 28700 | 28700 | 28700 | 184 |
| 248 | 20231211 | 151800 | 3787225500 | 28600 | 28600 | 28600 | 28600 | 74 |
| 249 | 20231211 | 151700 | 3785109100 | 28650 | 28650 | 28650 | 28650 | 389 |
| 250 | 20231211 | 151600 | 3773964250 | 28650 | 28650 | 28650 | 28600 | 56 |
| 251 | 20231211 | 151500 | 3772360600 | 28600 | 28650 | 28650 | 28600 | 13 |
| 252 | 20231211 | 151400 | 3771988650 | 28650 | 28600 | 28650 | 28600 | 132 |
| 253 | 20231211 | 151300 | 3768212950 | 28550 | 28550 | 28550 | 28550 | 106 |
| 254 | 20231211 | 151200 | 3765186650 | 28600 | 28600 | 28600 | 28550 | 284 |
| 255 | 20231211 | 151100 | 3757068450 | 28550 | 28550 | 28550 | 28550 | 15 |
| 256 | 20231211 | 151000 | 3756640200 | 28550 | 28550 | 28600 | 28550 | 504 |
| 257 | 20231211 | 150900 | 3742235900 | 28550 | 28600 | 28600 | 28550 | 215 |
| 258 | 20231211 | 150800 | 3736087650 | 28600 | 28500 | 28650 | 28500 | 132 |
| 259 | 20231211 | 150700 | 3732314850 | 28500 | 28550 | 28600 | 28500 | 190 |
| 260 | 20231211 | 150600 | 3726892050 | 28500 | 28500 | 28500 | 28500 | 180 |
| 261 | 20231211 | 150500 | 3721762050 | 28500 | 28500 | 28550 | 28500 | 253 |
| 262 | 20231211 | 150400 | 3714550300 | 28500 | 28500 | 28500 | 28500 | 225 |
| 263 | 20231211 | 150300 | 3708137800 | 28400 | 28450 | 28550 | 28400 | 150 |
| 264 | 20231211 | 150200 | 3703868700 | 28450 | 28550 | 28550 | 28450 | 2060 |
| 265 | 20231211 | 150100 | 3645153350 | 28550 | 28550 | 28600 | 28500 | 52 |
| 266 | 20231211 | 150000 | 3643668750 | 28550 | 28500 | 28550 | 28500 | 209 |
| 267 | 20231211 | 145900 | 3637707300 | 28500 | 28500 | 28500 | 28500 | 17 |
| 268 | 20231211 | 145800 | 3637222800 | 28550 | 28500 | 28550 | 28500 | 202 |
| 269 | 20231211 | 145700 | 3631464450 | 28500 | 28500 | 28500 | 28500 | 349 |
| 270 | 20231211 | 145600 | 3621517950 | 28500 | 28500 | 28500 | 28500 | 96 |
| 271 | 20231211 | 145500 | 3618781950 | 28500 | 28500 | 28500 | 28500 | 1 |
| 272 | 20231211 | 145400 | 3618753450 | 28500 | 28500 | 28500 | 28500 | 15 |
| 273 | 20231211 | 145300 | 3618325950 | 28500 | 28500 | 28500 | 28500 | 23 |
| 274 | 20231211 | 145200 | 3617670450 | 28600 | 28600 | 28600 | 28600 | 70 |
| 275 | 20231211 | 145100 | 3615668450 | 28500 | 28500 | 28500 | 28500 | 15 |
| 276 | 20231211 | 145000 | 3615240950 | 28500 | 28500 | 28500 | 28500 | 405 |
| 277 | 20231211 | 144900 | 3603698450 | 28500 | 28500 | 28550 | 28500 | 494 |
| 278 | 20231211 | 144800 | 3589598900 | 28500 | 28500 | 28500 | 28500 | 72 |
| 279 | 20231211 | 144700 | 3587546900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 280 | 20231211 | 144600 | 3587546900 | 28500 | 28550 | 28550 | 28500 | 155 |
| 281 | 20231211 | 144500 | 3583128550 | 28500 | 28500 | 28500 | 28500 | 11 |
| 282 | 20231211 | 144400 | 3582815050 | 28500 | 28500 | 28500 | 28500 | 180 |
| 283 | 20231211 | 144300 | 3577685050 | 28500 | 28500 | 28550 | 28500 | 135 |
| 284 | 20231211 | 144200 | 3573835050 | 28550 | 28500 | 28550 | 28500 | 28 |
| 285 | 20231211 | 144100 | 3573035800 | 28500 | 28500 | 28500 | 28500 | 541 |
| 286 | 20231211 | 144000 | 3557617300 | 28500 | 28500 | 28500 | 28500 | 121 |
| 287 | 20231211 | 143900 | 3554168800 | 28500 | 28550 | 28550 | 28500 | 20 |
| 288 | 20231211 | 143800 | 3553598550 | 28550 | 28500 | 28550 | 28500 | 139 |
| 289 | 20231211 | 143700 | 3549637000 | 28500 | 28500 | 28550 | 28500 | 102 |
| 290 | 20231211 | 143600 | 3546725000 | 28500 | 28500 | 28500 | 28500 | 153 |
| 291 | 20231211 | 143500 | 3542364500 | 28500 | 28500 | 28500 | 28500 | 103 |
| 292 | 20231211 | 143400 | 3539429000 | 28500 | 28500 | 28500 | 28500 | 20 |
| 293 | 20231211 | 143300 | 3538859000 | 28500 | 28500 | 28500 | 28500 | 18 |
| 294 | 20231211 | 143200 | 3538346000 | 28500 | 28450 | 28500 | 28450 | 87 |
| 295 | 20231211 | 143100 | 3535867300 | 28500 | 28500 | 28500 | 28450 | 180 |
| 296 | 20231211 | 143000 | 3530737500 | 28500 | 28500 | 28550 | 28450 | 169 |
| 297 | 20231211 | 142900 | 3525921550 | 28450 | 28500 | 28500 | 28450 | 297 |
| 298 | 20231211 | 142800 | 3517459250 | 28500 | 28400 | 28500 | 28400 | 27 |
| 299 | 20231211 | 142700 | 3516691250 | 28450 | 28550 | 28550 | 28450 | 1301 |
| 300 | 20231211 | 142600 | 3479634550 | 28550 | 28550 | 28600 | 28550 | 45 |
| 301 | 20231211 | 142500 | 3478349600 | 28650 | 28500 | 28650 | 28500 | 99 |
| 302 | 20231211 | 142400 | 3475521100 | 28500 | 28500 | 28600 | 28500 | 17 |
| 303 | 20231211 | 142300 | 3475036500 | 28500 | 28350 | 28500 | 28350 | 729 |
| 304 | 20231211 | 142200 | 3454285600 | 28400 | 28350 | 28450 | 28350 | 257 |
| 305 | 20231211 | 142100 | 3446987100 | 28350 | 28250 | 28350 | 28100 | 592 |
| 306 | 20231211 | 142000 | 3430242450 | 28250 | 28100 | 28300 | 28100 | 681 |
| 307 | 20231211 | 141900 | 3411058300 | 28000 | 28000 | 28150 | 28000 | 130 |
| 308 | 20231211 | 141800 | 3407401800 | 28000 | 28000 | 28000 | 28000 | 18 |
| 309 | 20231211 | 141700 | 3406897800 | 28000 | 28000 | 28000 | 28000 | 94 |
| 310 | 20231211 | 141600 | 3404265800 | 28000 | 28000 | 28000 | 28000 | 188 |
| 311 | 20231211 | 141500 | 3399001800 | 28000 | 28000 | 28100 | 28000 | 281 |
| 312 | 20231211 | 141400 | 3391133700 | 28150 | 28050 | 28150 | 28000 | 130 |
| 313 | 20231211 | 141300 | 3387490300 | 28100 | 28050 | 28150 | 28050 | 17 |
| 314 | 20231211 | 141200 | 3387013300 | 28150 | 28150 | 28150 | 28150 | 3 |
| 315 | 20231211 | 141100 | 3386928850 | 28050 | 28050 | 28050 | 28050 | 15 |
| 316 | 20231211 | 141000 | 3386508100 | 28100 | 28100 | 28100 | 28100 | 247 |
| 317 | 20231211 | 140900 | 3379567400 | 28100 | 28000 | 28100 | 28000 | 146 |
| 318 | 20231211 | 140800 | 3375473500 | 28050 | 27950 | 28050 | 27950 | 17 |
| 319 | 20231211 | 140700 | 3374998150 | 27950 | 28000 | 28000 | 27950 | 231 |
| 320 | 20231211 | 140600 | 3368532650 | 28000 | 28000 | 28000 | 28000 | 17 |
| 321 | 20231211 | 140500 | 3368056650 | 28000 | 28000 | 28000 | 28000 | 57 |
| 322 | 20231211 | 140400 | 3366460650 | 28000 | 28000 | 28000 | 28000 | 99 |
| 323 | 20231211 | 140300 | 3363688650 | 28000 | 28000 | 28100 | 28000 | 17 |
| 324 | 20231211 | 140200 | 3363212550 | 28100 | 28000 | 28100 | 28000 | 10 |
| 325 | 20231211 | 140100 | 3362932400 | 28000 | 28000 | 28000 | 28000 | 17 |
| 326 | 20231211 | 140000 | 3362456400 | 28000 | 28100 | 28100 | 28000 | 536 |
| 327 | 20231211 | 135900 | 3347430800 | 28100 | 28100 | 28150 | 28100 | 28 |
| 328 | 20231211 | 135800 | 3346643500 | 28150 | 28100 | 28150 | 28100 | 184 |
| 329 | 20231211 | 135700 | 3341465600 | 28150 | 28150 | 28150 | 28100 | 79 |
| 330 | 20231211 | 135600 | 3339242300 | 28100 | 28150 | 28150 | 28100 | 176 |
| 331 | 20231211 | 135500 | 3334288900 | 28150 | 28100 | 28150 | 28100 | 85 |
| 332 | 20231211 | 135400 | 3331898650 | 28100 | 28100 | 28100 | 28100 | 25 |
| 333 | 20231211 | 135300 | 3331196150 | 28100 | 28100 | 28100 | 28100 | 43 |
| 334 | 20231211 | 135200 | 3329987850 | 28100 | 28100 | 28100 | 28100 | 42 |
| 335 | 20231211 | 135100 | 3328807650 | 28150 | 28100 | 28150 | 28050 | 124 |
| 336 | 20231211 | 135000 | 3325324200 | 28000 | 28050 | 28150 | 28000 | 1779 |
| 337 | 20231211 | 134900 | 3275497500 | 28050 | 28100 | 28100 | 28050 | 521 |
| 338 | 20231211 | 134800 | 3260879600 | 28100 | 28200 | 28200 | 28100 | 242 |
| 339 | 20231211 | 134700 | 3254076800 | 28150 | 28200 | 28200 | 28150 | 170 |
| 340 | 20231211 | 134600 | 3249287800 | 28150 | 28150 | 28150 | 28150 | 55 |
| 341 | 20231211 | 134500 | 3247739550 | 28200 | 28150 | 28200 | 28100 | 259 |
| 342 | 20231211 | 134400 | 3240443700 | 28100 | 28100 | 28100 | 28100 | 17 |
| 343 | 20231211 | 134300 | 3239966000 | 28100 | 28150 | 28150 | 28100 | 793 |
| 344 | 20231211 | 134200 | 3217669000 | 28150 | 28250 | 28250 | 28150 | 1425 |
| 345 | 20231211 | 134100 | 3177497100 | 28250 | 28300 | 28300 | 28250 | 67 |
| 346 | 20231211 | 134000 | 3175604150 | 28300 | 28200 | 28300 | 28200 | 34 |
| 347 | 20231211 | 133900 | 3174644350 | 28200 | 28250 | 28250 | 28200 | 95 |
| 348 | 20231211 | 133800 | 3171964900 | 28200 | 28250 | 28250 | 28200 | 25 |
| 349 | 20231211 | 133700 | 3171259400 | 28250 | 28250 | 28250 | 28250 | 44 |
| 350 | 20231211 | 133600 | 3170016400 | 28200 | 28250 | 28250 | 28200 | 166 |
| 351 | 20231211 | 133500 | 3165330500 | 28250 | 28300 | 28400 | 28250 | 1168 |
| 352 | 20231211 | 133400 | 3132284750 | 28300 | 28350 | 28350 | 28300 | 31 |
| 353 | 20231211 | 133300 | 3131407400 | 28300 | 28300 | 28300 | 28300 | 65 |
| 354 | 20231211 | 133200 | 3129567900 | 28300 | 28350 | 28350 | 28300 | 9 |
| 355 | 20231211 | 133100 | 3129313150 | 28350 | 28400 | 28400 | 28300 | 2008 |
| 356 | 20231211 | 133000 | 3072388800 | 28450 | 28350 | 28450 | 28350 | 41 |
| 357 | 20231211 | 132900 | 3071226350 | 28350 | 28400 | 28450 | 28350 | 454 |
| 358 | 20231211 | 132800 | 3058333850 | 28400 | 28400 | 28400 | 28400 | 15 |
| 359 | 20231211 | 132700 | 3057907850 | 28400 | 28400 | 28400 | 28400 | 5 |
| 360 | 20231211 | 132600 | 3057765850 | 28400 | 28400 | 28400 | 28400 | 115 |
| 361 | 20231211 | 132500 | 3054499850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 362 | 20231211 | 132400 | 3054499850 | 28500 | 28450 | 28500 | 28450 | 19 |
| 363 | 20231211 | 132300 | 3053959100 | 28450 | 28400 | 28450 | 28400 | 27 |
| 364 | 20231211 | 132200 | 3053191750 | 28450 | 28450 | 28450 | 28450 | 60 |
| 365 | 20231211 | 132100 | 3051484750 | 28400 | 28400 | 28400 | 28400 | 115 |
| 366 | 20231211 | 132000 | 3048218750 | 28400 | 28400 | 28400 | 28400 | 97 |
| 367 | 20231211 | 131900 | 3045463950 | 28400 | 28400 | 28400 | 28400 | 15 |
| 368 | 20231211 | 131800 | 3045037950 | 28400 | 28400 | 28400 | 28400 | 15 |
| 369 | 20231211 | 131700 | 3044611950 | 28400 | 28400 | 28400 | 28400 | 19 |
| 370 | 20231211 | 131600 | 3044072350 | 28400 | 28400 | 28400 | 28400 | 16 |
| 371 | 20231211 | 131500 | 3043617950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 372 | 20231211 | 131400 | 3043617950 | 28400 | 28400 | 28400 | 28400 | 18 |
| 373 | 20231211 | 131300 | 3043106750 | 28450 | 28450 | 28450 | 28450 | 63 |
| 374 | 20231211 | 131200 | 3041314400 | 28500 | 28500 | 28500 | 28500 | 12 |
| 375 | 20231211 | 131100 | 3040972400 | 28450 | 28400 | 28450 | 28400 | 16 |
| 376 | 20231211 | 131000 | 3040517950 | 28400 | 28400 | 28400 | 28400 | 26 |
| 377 | 20231211 | 130900 | 3039779550 | 28400 | 28400 | 28400 | 28400 | 15 |
| 378 | 20231211 | 130800 | 3039353550 | 28400 | 28400 | 28400 | 28400 | 15 |
| 379 | 20231211 | 130700 | 3038927550 | 28450 | 28450 | 28450 | 28450 | 7 |
| 380 | 20231211 | 130600 | 3038728400 | 28450 | 28450 | 28450 | 28450 | 9 |
| 381 | 20231211 | 130500 | 3038472350 | 28450 | 28450 | 28450 | 28450 | 71 |
| 382 | 20231211 | 130400 | 3036452400 | 28400 | 28400 | 28400 | 28400 | 15 |
| 383 | 20231211 | 130300 | 3036026400 | 28450 | 28400 | 28450 | 28400 | 21 |
| 384 | 20231211 | 130200 | 3035429950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 385 | 20231211 | 130100 | 3035429950 | 28400 | 28400 | 28400 | 28400 | 15 |
| 386 | 20231211 | 130000 | 3035003950 | 28450 | 28450 | 28450 | 28450 | 0 |
| 387 | 20231211 | 125900 | 3035003950 | 28450 | 28450 | 28450 | 28450 | 50 |
| 388 | 20231211 | 125800 | 3033581450 | 28450 | 28450 | 28450 | 28450 | 8 |
| 389 | 20231211 | 125700 | 3033353850 | 28450 | 28450 | 28450 | 28450 | 4 |
| 390 | 20231211 | 125600 | 3033240050 | 28450 | 28500 | 28500 | 28450 | 12 |
| 391 | 20231211 | 125500 | 3032898600 | 28500 | 28500 | 28500 | 28500 | 50 |
| 392 | 20231211 | 125400 | 3031473600 | 28450 | 28400 | 28450 | 28400 | 66 |
| 393 | 20231211 | 125300 | 3029597050 | 28400 | 28400 | 28400 | 28400 | 15 |
| 394 | 20231211 | 125200 | 3029171050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 395 | 20231211 | 125100 | 3029171050 | 28400 | 28350 | 28400 | 28350 | 432 |
| 396 | 20231211 | 125000 | 3016923300 | 28350 | 28350 | 28350 | 28350 | 20 |
| 397 | 20231211 | 124900 | 3016356300 | 28350 | 28350 | 28350 | 28350 | 15 |
| 398 | 20231211 | 124800 | 3015931050 | 28350 | 28350 | 28350 | 28350 | 15 |
| 399 | 20231211 | 124700 | 3015505800 | 28350 | 28400 | 28400 | 28350 | 58 |
| 400 | 20231211 | 124600 | 3013860500 | 28300 | 28350 | 28350 | 28300 | 1030 |
| 401 | 20231211 | 124500 | 2984695900 | 28350 | 28400 | 28400 | 28350 | 200 |
| 402 | 20231211 | 124400 | 2979024700 | 28400 | 28400 | 28400 | 28400 | 16 |
| 403 | 20231211 | 124300 | 2978570300 | 28350 | 28400 | 28400 | 28350 | 915 |
| 404 | 20231211 | 124200 | 2952620450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 405 | 20231211 | 124100 | 2952620450 | 28400 | 28400 | 28400 | 28400 | 45 |
| 406 | 20231211 | 124000 | 2951342450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 407 | 20231211 | 123900 | 2951342450 | 28400 | 28400 | 28400 | 28400 | 15 |
| 408 | 20231211 | 123800 | 2950916450 | 28400 | 28400 | 28400 | 28400 | 70 |
| 409 | 20231211 | 123700 | 2948928450 | 28400 | 28400 | 28400 | 28400 | 206 |
| 410 | 20231211 | 123600 | 2943078050 | 28450 | 28450 | 28450 | 28450 | 30 |
| 411 | 20231211 | 123500 | 2942224550 | 28400 | 28400 | 28450 | 28400 | 47 |
| 412 | 20231211 | 123400 | 2940889700 | 28400 | 28400 | 28400 | 28400 | 16 |
| 413 | 20231211 | 123300 | 2940435300 | 28400 | 28450 | 28450 | 28400 | 88 |
| 414 | 20231211 | 123200 | 2937933400 | 28500 | 28500 | 28500 | 28500 | 6 |
| 415 | 20231211 | 123100 | 2937762400 | 28400 | 28350 | 28400 | 28350 | 222 |
| 416 | 20231211 | 123000 | 2931460450 | 28350 | 28350 | 28350 | 28350 | 15 |
| 417 | 20231211 | 122900 | 2931035200 | 28350 | 28400 | 28400 | 28350 | 234 |
| 418 | 20231211 | 122800 | 2924390350 | 28400 | 28400 | 28400 | 28400 | 18 |
| 419 | 20231211 | 122700 | 2923879150 | 28450 | 28450 | 28450 | 28450 | 5 |
| 420 | 20231211 | 122600 | 2923736900 | 28450 | 28450 | 28450 | 28450 | 15 |
| 421 | 20231211 | 122500 | 2923310150 | 28450 | 28450 | 28450 | 28450 | 11 |
| 422 | 20231211 | 122400 | 2922997200 | 28450 | 28450 | 28450 | 28450 | 5 |
| 423 | 20231211 | 122300 | 2922854950 | 28450 | 28450 | 28450 | 28450 | 18 |
| 424 | 20231211 | 122200 | 2922342850 | 28450 | 28500 | 28500 | 28450 | 102 |
| 425 | 20231211 | 122100 | 2919435950 | 28400 | 28400 | 28500 | 28400 | 157 |
| 426 | 20231211 | 122000 | 2914967150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 427 | 20231211 | 121900 | 2914967150 | 28400 | 28400 | 28400 | 28400 | 15 |
| 428 | 20231211 | 121800 | 2914541150 | 28400 | 28400 | 28400 | 28400 | 15 |
| 429 | 20231211 | 121700 | 2914115150 | 28500 | 28500 | 28500 | 28500 | 1 |
| 430 | 20231211 | 121600 | 2914086650 | 28500 | 28400 | 28500 | 28350 | 42 |
| 431 | 20231211 | 121500 | 2912894550 | 28400 | 28450 | 28450 | 28350 | 476 |
| 432 | 20231211 | 121400 | 2899371600 | 28450 | 28450 | 28450 | 28450 | 15 |
| 433 | 20231211 | 121300 | 2898944850 | 28500 | 28500 | 28500 | 28500 | 1214 |
| 434 | 20231211 | 121200 | 2864345850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 435 | 20231211 | 121100 | 2864345850 | 28500 | 28500 | 28500 | 28500 | 15 |
| 436 | 20231211 | 121000 | 2863918350 | 28600 | 28600 | 28600 | 28600 | 364 |
| 437 | 20231211 | 120900 | 2853507950 | 28600 | 28650 | 28650 | 28600 | 16 |
| 438 | 20231211 | 120800 | 2853050300 | 28600 | 28550 | 28650 | 28550 | 144 |
| 439 | 20231211 | 120700 | 2848932400 | 28550 | 28550 | 28550 | 28550 | 343 |
| 440 | 20231211 | 120600 | 2839139750 | 28550 | 28550 | 28550 | 28550 | 16 |
| 441 | 20231211 | 120500 | 2838682950 | 28550 | 28500 | 28550 | 28500 | 79 |
| 442 | 20231211 | 120400 | 2836429100 | 28500 | 28500 | 28500 | 28500 | 15 |
| 443 | 20231211 | 120300 | 2836001600 | 28550 | 28450 | 28550 | 28450 | 25 |
| 444 | 20231211 | 120200 | 2835289850 | 28450 | 28500 | 28500 | 28450 | 200 |
| 445 | 20231211 | 120100 | 2829598400 | 28500 | 28500 | 28500 | 28500 | 17 |
| 446 | 20231211 | 120000 | 2829113900 | 28500 | 28500 | 28500 | 28500 | 57 |
| 447 | 20231211 | 115900 | 2827489400 | 28450 | 28500 | 28500 | 28450 | 16 |
| 448 | 20231211 | 115800 | 2827034150 | 28450 | 28500 | 28500 | 28400 | 1017 |
| 449 | 20231211 | 115700 | 2798114250 | 28500 | 28500 | 28500 | 28500 | 25 |
| 450 | 20231211 | 115600 | 2797401750 | 28500 | 28500 | 28500 | 28500 | 16 |
| 451 | 20231211 | 115500 | 2796945750 | 28500 | 28500 | 28500 | 28500 | 35 |
| 452 | 20231211 | 115400 | 2795948250 | 28550 | 28550 | 28550 | 28550 | 15 |
| 453 | 20231211 | 115300 | 2795520000 | 28600 | 28500 | 28600 | 28500 | 115 |
| 454 | 20231211 | 115200 | 2792232500 | 28600 | 28500 | 28600 | 28500 | 31 |
| 455 | 20231211 | 115100 | 2791348900 | 28550 | 28500 | 28550 | 28500 | 16 |
| 456 | 20231211 | 115000 | 2790892850 | 28450 | 28450 | 28450 | 28450 | 164 |
| 457 | 20231211 | 114900 | 2786227050 | 28650 | 28500 | 28650 | 28500 | 204 |
| 458 | 20231211 | 114800 | 2780386550 | 28500 | 28450 | 28500 | 28450 | 24 |
| 459 | 20231211 | 114700 | 2779703350 | 28450 | 28500 | 28500 | 28450 | 166 |
| 460 | 20231211 | 114600 | 2774979850 | 28500 | 28500 | 28500 | 28500 | 15 |
| 461 | 20231211 | 114500 | 2774552350 | 28500 | 28500 | 28500 | 28500 | 32 |
| 462 | 20231211 | 114400 | 2773640350 | 28450 | 28500 | 28500 | 28450 | 18 |
| 463 | 20231211 | 114300 | 2773128100 | 28450 | 28450 | 28500 | 28450 | 273 |
| 464 | 20231211 | 114200 | 2765361200 | 28500 | 28500 | 28500 | 28500 | 60 |
| 465 | 20231211 | 114100 | 2763651200 | 28500 | 28600 | 28600 | 28500 | 61 |
| 466 | 20231211 | 114000 | 2761910700 | 28600 | 28600 | 28600 | 28600 | 0 |
| 467 | 20231211 | 113900 | 2761910700 | 28600 | 28600 | 28750 | 28550 | 125 |
| 468 | 20231211 | 113800 | 2758327700 | 28450 | 28450 | 28450 | 28450 | 116 |
| 469 | 20231211 | 113700 | 2755027500 | 28450 | 28500 | 28500 | 28450 | 855 |
| 470 | 20231211 | 113600 | 2730678350 | 28400 | 28400 | 28400 | 28400 | 15 |
| 471 | 20231211 | 113500 | 2730252350 | 28500 | 28500 | 28500 | 28500 | 202 |
| 472 | 20231211 | 113400 | 2724495350 | 28400 | 28500 | 28500 | 28400 | 68 |
| 473 | 20231211 | 113300 | 2722563850 | 28400 | 28400 | 28400 | 28400 | 21 |
| 474 | 20231211 | 113200 | 2721967450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 475 | 20231211 | 113100 | 2721967450 | 28400 | 28450 | 28450 | 28400 | 325 |
| 476 | 20231211 | 113000 | 2712721950 | 28450 | 28550 | 28550 | 28450 | 358 |
| 477 | 20231211 | 112900 | 2702514350 | 28550 | 28550 | 28550 | 28550 | 121 |
| 478 | 20231211 | 112800 | 2699059800 | 28550 | 28550 | 28550 | 28550 | 46 |
| 479 | 20231211 | 112700 | 2697746500 | 28550 | 28550 | 28550 | 28550 | 26 |
| 480 | 20231211 | 112600 | 2697004200 | 28550 | 28550 | 28600 | 28550 | 143 |
| 481 | 20231211 | 112500 | 2692921500 | 28600 | 28600 | 28600 | 28600 | 12 |
| 482 | 20231211 | 112400 | 2692578300 | 28600 | 28700 | 28700 | 28600 | 1209 |
| 483 | 20231211 | 112300 | 2657981600 | 28700 | 28700 | 28700 | 28700 | 26 |
| 484 | 20231211 | 112200 | 2657235400 | 28700 | 28750 | 28750 | 28700 | 203 |
| 485 | 20231211 | 112100 | 2651407450 | 28750 | 28750 | 28750 | 28750 | 15 |
| 486 | 20231211 | 112000 | 2650976200 | 28750 | 28750 | 28750 | 28750 | 6 |
| 487 | 20231211 | 111900 | 2650803700 | 28750 | 28750 | 28750 | 28750 | 17 |
| 488 | 20231211 | 111800 | 2650314950 | 28700 | 28750 | 28750 | 28700 | 115 |
| 489 | 20231211 | 111700 | 2647013700 | 28700 | 28700 | 28700 | 28700 | 38 |
| 490 | 20231211 | 111600 | 2645923100 | 28800 | 28700 | 28800 | 28700 | 95 |
| 491 | 20231211 | 111500 | 2643194900 | 28650 | 28650 | 28650 | 28650 | 43 |
| 492 | 20231211 | 111400 | 2641962950 | 28700 | 28700 | 28750 | 28700 | 106 |
| 493 | 20231211 | 111300 | 2638916300 | 28750 | 28650 | 28750 | 28650 | 36 |
| 494 | 20231211 | 111200 | 2637883250 | 28700 | 28700 | 28700 | 28700 | 60 |
| 495 | 20231211 | 111100 | 2636161250 | 28750 | 28700 | 28750 | 28700 | 150 |
| 496 | 20231211 | 111000 | 2631851250 | 28800 | 28800 | 28800 | 28800 | 1 |
| 497 | 20231211 | 110900 | 2631822450 | 28650 | 28650 | 28700 | 28650 | 275 |
| 498 | 20231211 | 110800 | 2623938700 | 28650 | 28650 | 28850 | 28650 | 241 |
| 499 | 20231211 | 110700 | 2617010000 | 28600 | 28650 | 28700 | 28600 | 154 |
| 500 | 20231211 | 110600 | 2612604400 | 28600 | 28650 | 28650 | 28600 | 367 |
| 501 | 20231211 | 110500 | 2602091250 | 28650 | 28650 | 28650 | 28650 | 11 |
| 502 | 20231211 | 110400 | 2601776100 | 28650 | 28700 | 28750 | 28650 | 21 |
| 503 | 20231211 | 110300 | 2601174100 | 28650 | 28650 | 28650 | 28650 | 16 |
| 504 | 20231211 | 110200 | 2600715700 | 28650 | 28650 | 28650 | 28650 | 0 |
| 505 | 20231211 | 110100 | 2600715700 | 28650 | 28650 | 28650 | 28650 | 65 |
| 506 | 20231211 | 110000 | 2598853450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 507 | 20231211 | 105900 | 2598853450 | 28600 | 28600 | 28600 | 28600 | 170 |
| 508 | 20231211 | 105800 | 2593991450 | 28600 | 28650 | 28650 | 28600 | 24 |
| 509 | 20231211 | 105700 | 2593304600 | 28650 | 28700 | 28700 | 28650 | 123 |
| 510 | 20231211 | 105600 | 2589775250 | 28700 | 28700 | 28750 | 28700 | 139 |
| 511 | 20231211 | 105500 | 2585785300 | 28800 | 28800 | 28800 | 28750 | 160 |
| 512 | 20231211 | 105400 | 2581177750 | 28700 | 28700 | 28750 | 28700 | 87 |
| 513 | 20231211 | 105300 | 2578680300 | 28700 | 28700 | 28700 | 28700 | 27 |
| 514 | 20231211 | 105200 | 2577905400 | 28650 | 28650 | 28650 | 28650 | 5 |
| 515 | 20231211 | 105100 | 2577762150 | 28650 | 28650 | 28650 | 28650 | 115 |
| 516 | 20231211 | 105000 | 2574467400 | 28650 | 28650 | 28650 | 28650 | 10 |
| 517 | 20231211 | 104900 | 2574180900 | 28650 | 28650 | 28700 | 28650 | 170 |
| 518 | 20231211 | 104800 | 2569309850 | 28700 | 28600 | 28700 | 28600 | 63 |
| 519 | 20231211 | 104700 | 2567504950 | 28600 | 28650 | 28650 | 28600 | 129 |
| 520 | 20231211 | 104600 | 2563814350 | 28600 | 28600 | 28600 | 28600 | 16 |
| 521 | 20231211 | 104500 | 2563356750 | 28600 | 28600 | 28600 | 28600 | 7 |
| 522 | 20231211 | 104400 | 2563156550 | 28600 | 28550 | 28600 | 28550 | 59 |
| 523 | 20231211 | 104300 | 2561469200 | 28550 | 28550 | 28550 | 28550 | 15 |
| 524 | 20231211 | 104200 | 2561040950 | 28500 | 28600 | 28600 | 28500 | 134 |
| 525 | 20231211 | 104100 | 2557211250 | 28500 | 28550 | 28550 | 28500 | 68 |
| 526 | 20231211 | 104000 | 2555270650 | 28500 | 28400 | 28500 | 28400 | 302 |
| 527 | 20231211 | 103900 | 2546671650 | 28400 | 28400 | 28400 | 28400 | 51 |
| 528 | 20231211 | 103800 | 2545223250 | 28400 | 28400 | 28400 | 28400 | 25 |
| 529 | 20231211 | 103700 | 2544513250 | 28400 | 28400 | 28400 | 28350 | 759 |
| 530 | 20231211 | 103600 | 2522957800 | 28400 | 28300 | 28400 | 28300 | 324 |
| 531 | 20231211 | 103500 | 2513786950 | 28300 | 28450 | 28450 | 28300 | 996 |
| 532 | 20231211 | 103400 | 2485528650 | 28500 | 28500 | 28500 | 28500 | 17 |
| 533 | 20231211 | 103300 | 2485044150 | 28500 | 28500 | 28500 | 28500 | 15 |
| 534 | 20231211 | 103200 | 2484616650 | 28450 | 28500 | 28550 | 28400 | 442 |
| 535 | 20231211 | 103100 | 2472033050 | 28500 | 28500 | 28500 | 28500 | 16 |
| 536 | 20231211 | 103000 | 2471577050 | 28500 | 28500 | 28500 | 28500 | 1 |
| 537 | 20231211 | 102900 | 2471548550 | 28500 | 28500 | 28600 | 28500 | 109 |
| 538 | 20231211 | 102800 | 2468437050 | 28500 | 28500 | 28500 | 28500 | 15 |
| 539 | 20231211 | 102700 | 2468009550 | 28500 | 28500 | 28500 | 28500 | 275 |
| 540 | 20231211 | 102600 | 2460172050 | 28500 | 28500 | 28500 | 28500 | 16 |
| 541 | 20231211 | 102500 | 2459716050 | 28500 | 28500 | 28500 | 28500 | 0 |
| 542 | 20231211 | 102400 | 2459716050 | 28500 | 28600 | 28600 | 28500 | 131 |
| 543 | 20231211 | 102300 | 2455978350 | 28600 | 28550 | 28600 | 28550 | 34 |
| 544 | 20231211 | 102200 | 2455007400 | 28550 | 28550 | 28550 | 28550 | 8 |
| 545 | 20231211 | 102100 | 2454779000 | 28550 | 28650 | 28650 | 28550 | 17 |
| 546 | 20231211 | 102000 | 2454293550 | 28550 | 28550 | 28550 | 28550 | 33 |
| 547 | 20231211 | 101900 | 2453351400 | 28550 | 28550 | 28550 | 28550 | 70 |
| 548 | 20231211 | 101800 | 2451352900 | 28500 | 28600 | 28600 | 28500 | 222 |
| 549 | 20231211 | 101700 | 2445025200 | 28600 | 28600 | 28600 | 28600 | 70 |
| 550 | 20231211 | 101600 | 2443023200 | 28650 | 28700 | 28700 | 28600 | 22 |
| 551 | 20231211 | 101500 | 2442392750 | 28750 | 28800 | 28800 | 28750 | 226 |
| 552 | 20231211 | 101400 | 2435889750 | 28750 | 28850 | 28850 | 28750 | 30 |
| 553 | 20231211 | 101300 | 2435026250 | 28850 | 28600 | 28850 | 28600 | 273 |
| 554 | 20231211 | 101200 | 2427193950 | 28500 | 28550 | 28550 | 28500 | 5790 |
| 555 | 20231211 | 101100 | 2262052750 | 28550 | 28550 | 28800 | 28550 | 2411 |
| 556 | 20231211 | 101000 | 2193056800 | 28550 | 28700 | 28700 | 28550 | 34 |
| 557 | 20231211 | 100900 | 2192081150 | 28550 | 28600 | 28650 | 28550 | 266 |
| 558 | 20231211 | 100800 | 2184474250 | 28700 | 28850 | 28850 | 28700 | 478 |
| 559 | 20231211 | 100700 | 2170747500 | 28850 | 28850 | 29050 | 28850 | 1654 |
| 560 | 20231211 | 100600 | 2122907450 | 28750 | 28800 | 28800 | 28750 | 220 |
| 561 | 20231211 | 100500 | 2116572500 | 28700 | 28700 | 28700 | 28700 | 2 |
| 562 | 20231211 | 100400 | 2116515100 | 28750 | 28800 | 28850 | 28750 | 576 |
| 563 | 20231211 | 100300 | 2099905050 | 28700 | 28550 | 28750 | 28550 | 1852 |
| 564 | 20231211 | 100200 | 2046707600 | 28500 | 28550 | 28550 | 28500 | 729 |
| 565 | 20231211 | 100100 | 2025919800 | 28450 | 28600 | 28700 | 28350 | 5629 |
| 566 | 20231211 | 100000 | 1865868300 | 28600 | 28650 | 28700 | 28550 | 553 |
| 567 | 20231211 | 095900 | 1850039650 | 28700 | 28650 | 28700 | 28600 | 638 |
| 568 | 20231211 | 095800 | 1831740800 | 28600 | 28600 | 28650 | 28550 | 572 |
| 569 | 20231211 | 095700 | 1815370900 | 28600 | 28700 | 28700 | 28400 | 9620 |
| 570 | 20231211 | 095600 | 1541289050 | 28700 | 28850 | 28850 | 28650 | 2582 |
| 571 | 20231211 | 095500 | 1467073050 | 28850 | 28900 | 28900 | 28850 | 511 |
| 572 | 20231211 | 095400 | 1452326550 | 28900 | 28900 | 28900 | 28900 | 282 |
| 573 | 20231211 | 095300 | 1444176750 | 28900 | 29150 | 29150 | 28900 | 873 |
| 574 | 20231211 | 095200 | 1418906550 | 29150 | 29000 | 29150 | 29000 | 365 |
| 575 | 20231211 | 095100 | 1408321400 | 28950 | 29150 | 29150 | 28950 | 1490 |
| 576 | 20231211 | 095000 | 1365110700 | 29200 | 29200 | 29200 | 29200 | 164 |
| 577 | 20231211 | 094900 | 1360321900 | 29300 | 29300 | 29300 | 29250 | 202 |
| 578 | 20231211 | 094800 | 1354406550 | 29300 | 29300 | 29300 | 29300 | 40 |
| 579 | 20231211 | 094700 | 1353234550 | 29300 | 29300 | 29300 | 29300 | 1020 |
| 580 | 20231211 | 094600 | 1323348550 | 29300 | 29250 | 29300 | 29250 | 180 |
| 581 | 20231211 | 094500 | 1318081300 | 29200 | 29200 | 29250 | 29200 | 136 |
| 582 | 20231211 | 094400 | 1314105250 | 29200 | 29500 | 29500 | 29200 | 232 |
| 583 | 20231211 | 094300 | 1307313250 | 29500 | 29400 | 29500 | 29400 | 114 |
| 584 | 20231211 | 094200 | 1303960200 | 29400 | 29400 | 29400 | 29350 | 13 |
| 585 | 20231211 | 094100 | 1303578250 | 29250 | 29250 | 29400 | 29250 | 351 |
| 586 | 20231211 | 094000 | 1293297350 | 29300 | 29200 | 29300 | 29200 | 184 |
| 587 | 20231211 | 093900 | 1287909550 | 29200 | 29150 | 29250 | 29150 | 687 |
| 588 | 20231211 | 093800 | 1267847850 | 29000 | 29200 | 29250 | 29000 | 610 |
| 589 | 20231211 | 093700 | 1250082850 | 29200 | 29400 | 29400 | 29200 | 359 |
| 590 | 20231211 | 093600 | 1239580300 | 29400 | 29150 | 29400 | 29100 | 4552 |
| 591 | 20231211 | 093500 | 1106862050 | 29150 | 29100 | 29150 | 29100 | 662 |
| 592 | 20231211 | 093400 | 1087571750 | 29050 | 29250 | 29450 | 29050 | 1315 |
| 593 | 20231211 | 093300 | 1049145400 | 29200 | 29250 | 29250 | 29200 | 851 |
| 594 | 20231211 | 093200 | 1024292200 | 29250 | 29300 | 29400 | 29250 | 106 |
| 595 | 20231211 | 093100 | 1021185200 | 29300 | 29450 | 29500 | 29250 | 346 |
| 596 | 20231211 | 093000 | 1011026500 | 29500 | 29500 | 29500 | 29500 | 16 |
| 597 | 20231211 | 092900 | 1010554500 | 29550 | 29600 | 29800 | 29450 | 1432 |
| 598 | 20231211 | 092800 | 968289600 | 29600 | 29800 | 29800 | 29550 | 801 |
| 599 | 20231211 | 092700 | 944591400 | 29800 | 29700 | 29800 | 29700 | 4 |
| 600 | 20231211 | 092600 | 944472500 | 29700 | 29850 | 29850 | 29600 | 178 |
| 601 | 20231211 | 092500 | 939179600 | 29900 | 29900 | 29900 | 29650 | 587 |
| 602 | 20231211 | 092400 | 921708950 | 29900 | 29900 | 29900 | 29900 | 83 |
| 603 | 20231211 | 092300 | 919227250 | 29750 | 29850 | 29900 | 29750 | 1294 |
| 604 | 20231211 | 092200 | 880704150 | 29850 | 29900 | 30050 | 29800 | 2294 |
| 605 | 20231211 | 092100 | 812039050 | 29900 | 29950 | 29950 | 29800 | 1734 |
| 606 | 20231211 | 092000 | 760235500 | 29900 | 29600 | 29900 | 29550 | 2372 |
| 607 | 20231211 | 091900 | 689710500 | 29550 | 29550 | 29550 | 29500 | 94 |
| 608 | 20231211 | 091800 | 686934950 | 29550 | 29450 | 29550 | 29400 | 1214 |
| 609 | 20231211 | 091700 | 651160000 | 29450 | 29150 | 29450 | 29150 | 2125 |
| 610 | 20231211 | 091600 | 588881550 | 29150 | 29300 | 29300 | 29150 | 25 |
| 611 | 20231211 | 091500 | 588150750 | 29300 | 29300 | 29300 | 29150 | 776 |
| 612 | 20231211 | 091400 | 565457450 | 29150 | 29200 | 29200 | 29150 | 34 |
| 613 | 20231211 | 091300 | 564464700 | 29200 | 29200 | 29300 | 29200 | 307 |
| 614 | 20231211 | 091200 | 555499400 | 29250 | 29000 | 29250 | 29000 | 620 |
| 615 | 20231211 | 091100 | 537440700 | 29050 | 29050 | 29300 | 29000 | 551 |
| 616 | 20231211 | 091000 | 521384900 | 29000 | 28600 | 29000 | 28600 | 1341 |
| 617 | 20231211 | 090900 | 482743350 | 28500 | 28550 | 28750 | 28500 | 2516 |
| 618 | 20231211 | 090800 | 410737750 | 28600 | 28650 | 28650 | 28550 | 1103 |
| 619 | 20231211 | 090700 | 379218400 | 28550 | 28800 | 28850 | 28550 | 2706 |
| 620 | 20231211 | 090600 | 301650750 | 28800 | 28800 | 28800 | 28750 | 164 |
| 621 | 20231211 | 090500 | 296929850 | 28750 | 28850 | 28850 | 28750 | 1004 |
| 622 | 20231211 | 090400 | 268041000 | 28750 | 28800 | 28800 | 28750 | 1791 |
| 623 | 20231211 | 090300 | 216480300 | 28800 | 29150 | 29150 | 28800 | 3135 |
| 624 | 20231211 | 090200 | 125637450 | 29300 | 29350 | 29350 | 29300 | 220 |
| 625 | 20231211 | 090100 | 119187200 | 29300 | 29150 | 29300 | 29000 | 1418 |
| 626 | 20231211 | 090000 | 77809550 | 29050 | 29450 | 29450 | 29050 | 2586 |