32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 184400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 9038 |
| 3 | 20231211 | 184300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20231211 | 184200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20231211 | 184100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20231211 | 184000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20231211 | 183900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20231211 | 183800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20231211 | 183700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20231211 | 183600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20231211 | 183500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20231211 | 183400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20231211 | 183300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20231211 | 183200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20231211 | 183100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20231211 | 183000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20231211 | 182900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20231211 | 182800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20231211 | 182700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20231211 | 182600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20231211 | 182500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20231211 | 182400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20231211 | 182300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20231211 | 182200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20231211 | 182100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20231211 | 182000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20231211 | 181900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20231211 | 181800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20231211 | 181700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20231211 | 181600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20231211 | 181500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20231211 | 181400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 9038 |
| 33 | 20231211 | 181300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20231211 | 181200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20231211 | 181100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20231211 | 181000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20231211 | 180900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20231211 | 180800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20231211 | 180700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20231211 | 180600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20231211 | 180500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20231211 | 180400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20231211 | 180300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20231211 | 180200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20231211 | 180100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20231211 | 180000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20231211 | 175900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20231211 | 175800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20231211 | 175700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20231211 | 175600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20231211 | 175500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20231211 | 175400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20231211 | 175300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20231211 | 175200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20231211 | 175100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20231211 | 175000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20231211 | 174900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20231211 | 174800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20231211 | 174700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20231211 | 174600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20231211 | 174500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20231211 | 174400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 9038 |
| 63 | 20231211 | 174300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20231211 | 174200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20231211 | 174100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20231211 | 174000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20231211 | 173900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20231211 | 173800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20231211 | 173700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20231211 | 173600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20231211 | 173500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20231211 | 173400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20231211 | 173300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20231211 | 173200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20231211 | 173100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20231211 | 173000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20231211 | 172900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20231211 | 172800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20231211 | 172700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20231211 | 172600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20231211 | 172500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20231211 | 172400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20231211 | 172300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20231211 | 172200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20231211 | 172100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20231211 | 172000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20231211 | 171900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20231211 | 171800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20231211 | 171700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20231211 | 171600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20231211 | 171500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20231211 | 171400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 9038 |
| 93 | 20231211 | 171300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20231211 | 171200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20231211 | 171100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20231211 | 171000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20231211 | 170900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20231211 | 170800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20231211 | 170700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20231211 | 170600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20231211 | 170500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20231211 | 170400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20231211 | 170300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20231211 | 170200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20231211 | 170100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20231211 | 170000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20231211 | 165900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20231211 | 165800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20231211 | 165700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20231211 | 165600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20231211 | 165500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20231211 | 165400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20231211 | 165300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20231211 | 165200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20231211 | 165100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20231211 | 165000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20231211 | 164900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20231211 | 164800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20231211 | 164700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20231211 | 164600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20231211 | 164500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20231211 | 164400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 9038 |
| 123 | 20231211 | 164300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20231211 | 164200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20231211 | 164100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20231211 | 164000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20231211 | 163900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20231211 | 163800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20231211 | 163700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20231211 | 163600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20231211 | 163500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20231211 | 163400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20231211 | 163300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20231211 | 163200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20231211 | 163100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20231211 | 163000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20231211 | 162900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20231211 | 162800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20231211 | 162700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20231211 | 162600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20231211 | 162500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20231211 | 162400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20231211 | 162300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20231211 | 162200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20231211 | 162100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20231211 | 162000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20231211 | 161900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20231211 | 161800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20231211 | 161700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20231211 | 161600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20231211 | 161500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20231211 | 161400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 9038 |
| 153 | 20231211 | 161300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20231211 | 161200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20231211 | 161100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20231211 | 161000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20231211 | 160900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20231211 | 160800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20231211 | 160700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20231211 | 160600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20231211 | 160500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20231211 | 160400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20231211 | 160300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20231211 | 160200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20231211 | 160100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20231211 | 160000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20231211 | 155900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20231211 | 155800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20231211 | 155700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20231211 | 155600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20231211 | 155500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20231211 | 155400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20231211 | 155300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20231211 | 155200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20231211 | 155100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20231211 | 155000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20231211 | 154900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20231211 | 154800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20231211 | 154700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20231211 | 154600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20231211 | 154500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20231211 | 154400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 9038 |
| 183 | 20231211 | 154300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20231211 | 154200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20231211 | 154100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20231211 | 154000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20231211 | 153900 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20231211 | 153800 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20231211 | 153700 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20231211 | 153600 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20231211 | 153500 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20231211 | 153400 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20231211 | 153300 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20231211 | 153200 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20231211 | 153100 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20231211 | 153000 | 17865342500 | 38400 | 38400 | 38400 | 38400 | 9038 |
| 197 | 20231211 | 152900 | 17518283300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20231211 | 152800 | 17518283300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20231211 | 152700 | 17518283300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20231211 | 152600 | 17518283300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20231211 | 152500 | 17518283300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 202 | 20231211 | 152400 | 17518283300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 203 | 20231211 | 152300 | 17518283300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 204 | 20231211 | 152200 | 17518283300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 205 | 20231211 | 152100 | 17518283300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 206 | 20231211 | 152000 | 17518283300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 207 | 20231211 | 151900 | 17518283300 | 38450 | 38400 | 38450 | 38400 | 2656 |
| 208 | 20231211 | 151800 | 17416253900 | 38400 | 38450 | 38450 | 38400 | 1889 |
| 209 | 20231211 | 151700 | 17343698650 | 38400 | 38450 | 38450 | 38400 | 1590 |
| 210 | 20231211 | 151600 | 17282594250 | 38450 | 38400 | 38450 | 38350 | 2637 |
| 211 | 20231211 | 151500 | 17181270400 | 38400 | 38400 | 38400 | 38350 | 2856 |
| 212 | 20231211 | 151400 | 17071629050 | 38400 | 38350 | 38400 | 38350 | 1145 |
| 213 | 20231211 | 151300 | 17027697350 | 38350 | 38350 | 38400 | 38350 | 3387 |
| 214 | 20231211 | 151200 | 16897752550 | 38400 | 38400 | 38450 | 38350 | 3860 |
| 215 | 20231211 | 151100 | 16749539400 | 38400 | 38450 | 38450 | 38350 | 4878 |
| 216 | 20231211 | 151000 | 16562274250 | 38400 | 38450 | 38450 | 38400 | 667 |
| 217 | 20231211 | 150900 | 16536650900 | 38450 | 38450 | 38500 | 38400 | 332 |
| 218 | 20231211 | 150800 | 16523886500 | 38450 | 38500 | 38500 | 38400 | 1404 |
| 219 | 20231211 | 150700 | 16469922800 | 38450 | 38450 | 38500 | 38400 | 1632 |
| 220 | 20231211 | 150600 | 16407166950 | 38400 | 38400 | 38450 | 38400 | 2470 |
| 221 | 20231211 | 150500 | 16312295350 | 38400 | 38400 | 38450 | 38350 | 1199 |
| 222 | 20231211 | 150400 | 16266247950 | 38350 | 38400 | 38500 | 38350 | 3530 |
| 223 | 20231211 | 150300 | 16130586150 | 38400 | 38400 | 38450 | 38400 | 3548 |
| 224 | 20231211 | 150200 | 15994337550 | 38400 | 38450 | 38450 | 38400 | 218 |
| 225 | 20231211 | 150100 | 15985959250 | 38450 | 38450 | 38500 | 38450 | 1749 |
| 226 | 20231211 | 150000 | 15918705300 | 38450 | 38400 | 38450 | 38400 | 2207 |
| 227 | 20231211 | 145900 | 15833855050 | 38400 | 38450 | 38500 | 38400 | 1828 |
| 228 | 20231211 | 145800 | 15763567850 | 38450 | 38450 | 38500 | 38450 | 840 |
| 229 | 20231211 | 145700 | 15731254650 | 38450 | 38400 | 38450 | 38400 | 1264 |
| 230 | 20231211 | 145600 | 15682688700 | 38400 | 38500 | 38500 | 38400 | 1252 |
| 231 | 20231211 | 145500 | 15634546050 | 38450 | 38400 | 38500 | 38400 | 983 |
| 232 | 20231211 | 145400 | 15596763300 | 38400 | 38400 | 38500 | 38400 | 1080 |
| 233 | 20231211 | 145300 | 15555236850 | 38450 | 38450 | 38500 | 38400 | 392 |
| 234 | 20231211 | 145200 | 15540166850 | 38450 | 38450 | 38500 | 38400 | 1217 |
| 235 | 20231211 | 145100 | 15493378000 | 38450 | 38450 | 38500 | 38450 | 1274 |
| 236 | 20231211 | 145000 | 15444380700 | 38500 | 38450 | 38500 | 38450 | 296 |
| 237 | 20231211 | 144900 | 15432994600 | 38500 | 38450 | 38500 | 38450 | 451 |
| 238 | 20231211 | 144800 | 15415651950 | 38400 | 38450 | 38500 | 38400 | 1025 |
| 239 | 20231211 | 144700 | 15376241650 | 38450 | 38450 | 38500 | 38350 | 6977 |
| 240 | 20231211 | 144600 | 15108300100 | 38450 | 38500 | 38500 | 38450 | 405 |
| 241 | 20231211 | 144500 | 15092722500 | 38450 | 38500 | 38550 | 38450 | 1393 |
| 242 | 20231211 | 144400 | 15039095500 | 38500 | 38450 | 38550 | 38450 | 931 |
| 243 | 20231211 | 144300 | 15003266350 | 38450 | 38450 | 38500 | 38450 | 189 |
| 244 | 20231211 | 144200 | 14995996050 | 38450 | 38450 | 38500 | 38450 | 638 |
| 245 | 20231211 | 144100 | 14971447250 | 38450 | 38450 | 38500 | 38450 | 1171 |
| 246 | 20231211 | 144000 | 14926389000 | 38450 | 38450 | 38500 | 38450 | 363 |
| 247 | 20231211 | 143900 | 14912430100 | 38450 | 38400 | 38500 | 38400 | 1159 |
| 248 | 20231211 | 143800 | 14867863600 | 38400 | 38400 | 38450 | 38400 | 385 |
| 249 | 20231211 | 143700 | 14853078100 | 38400 | 38400 | 38450 | 38400 | 448 |
| 250 | 20231211 | 143600 | 14835863850 | 38400 | 38450 | 38450 | 38400 | 975 |
| 251 | 20231211 | 143500 | 14798397650 | 38450 | 38450 | 38450 | 38400 | 518 |
| 252 | 20231211 | 143400 | 14778498650 | 38400 | 38450 | 38450 | 38400 | 617 |
| 253 | 20231211 | 143300 | 14754789500 | 38450 | 38450 | 38500 | 38450 | 691 |
| 254 | 20231211 | 143200 | 14728220500 | 38450 | 38450 | 38500 | 38450 | 842 |
| 255 | 20231211 | 143100 | 14695835850 | 38450 | 38500 | 38500 | 38450 | 394 |
| 256 | 20231211 | 143000 | 14680678100 | 38450 | 38450 | 38500 | 38450 | 473 |
| 257 | 20231211 | 142900 | 14662479700 | 38450 | 38450 | 38500 | 38450 | 409 |
| 258 | 20231211 | 142800 | 14646745400 | 38450 | 38450 | 38550 | 38450 | 350 |
| 259 | 20231211 | 142700 | 14633279500 | 38500 | 38500 | 38500 | 38450 | 511 |
| 260 | 20231211 | 142600 | 14613611650 | 38500 | 38500 | 38550 | 38500 | 605 |
| 261 | 20231211 | 142500 | 14590314650 | 38500 | 38600 | 38650 | 38500 | 1144 |
| 262 | 20231211 | 142400 | 14546154550 | 38600 | 38450 | 38650 | 38450 | 3608 |
| 263 | 20231211 | 142300 | 14407122300 | 38450 | 38400 | 38450 | 38400 | 1107 |
| 264 | 20231211 | 142200 | 14364578450 | 38400 | 38400 | 38450 | 38400 | 681 |
| 265 | 20231211 | 142100 | 14338426350 | 38400 | 38400 | 38500 | 38400 | 971 |
| 266 | 20231211 | 142000 | 14301101750 | 38450 | 38450 | 38450 | 38400 | 477 |
| 267 | 20231211 | 141900 | 14282769700 | 38400 | 38450 | 38500 | 38400 | 732 |
| 268 | 20231211 | 141800 | 14254622150 | 38450 | 38500 | 38500 | 38450 | 557 |
| 269 | 20231211 | 141700 | 14233204300 | 38450 | 38450 | 38500 | 38450 | 239 |
| 270 | 20231211 | 141600 | 14224011600 | 38450 | 38450 | 38500 | 38450 | 621 |
| 271 | 20231211 | 141500 | 14200127300 | 38450 | 38450 | 38500 | 38450 | 610 |
| 272 | 20231211 | 141400 | 14176672700 | 38450 | 38450 | 38500 | 38450 | 515 |
| 273 | 20231211 | 141300 | 14156866700 | 38500 | 38450 | 38500 | 38450 | 287 |
| 274 | 20231211 | 141200 | 14145829700 | 38450 | 38450 | 38500 | 38450 | 624 |
| 275 | 20231211 | 141100 | 14121833450 | 38500 | 38450 | 38500 | 38450 | 343 |
| 276 | 20231211 | 141000 | 14108644250 | 38500 | 38450 | 38500 | 38450 | 747 |
| 277 | 20231211 | 140900 | 14079913750 | 38450 | 38450 | 38500 | 38450 | 438 |
| 278 | 20231211 | 140800 | 14063070600 | 38450 | 38450 | 38500 | 38450 | 489 |
| 279 | 20231211 | 140700 | 14044265200 | 38500 | 38450 | 38500 | 38450 | 366 |
| 280 | 20231211 | 140600 | 14030191500 | 38500 | 38400 | 38500 | 38400 | 2882 |
| 281 | 20231211 | 140500 | 13919376300 | 38400 | 38400 | 38450 | 38400 | 765 |
| 282 | 20231211 | 140400 | 13889990600 | 38400 | 38450 | 38450 | 38400 | 585 |
| 283 | 20231211 | 140300 | 13867510100 | 38500 | 38400 | 38500 | 38400 | 697 |
| 284 | 20231211 | 140200 | 13840731550 | 38400 | 38450 | 38500 | 38400 | 433 |
| 285 | 20231211 | 140100 | 13824089550 | 38450 | 38500 | 38500 | 38450 | 958 |
| 286 | 20231211 | 140000 | 13787249850 | 38450 | 38450 | 38500 | 38450 | 274 |
| 287 | 20231211 | 135900 | 13776714450 | 38500 | 38450 | 38500 | 38400 | 2681 |
| 288 | 20231211 | 135800 | 13673569150 | 38450 | 38450 | 38500 | 38450 | 636 |
| 289 | 20231211 | 135700 | 13649105350 | 38500 | 38450 | 38500 | 38450 | 506 |
| 290 | 20231211 | 135600 | 13629645500 | 38450 | 38450 | 38500 | 38450 | 5211 |
| 291 | 20231211 | 135500 | 13429276800 | 38500 | 38450 | 38500 | 38450 | 602 |
| 292 | 20231211 | 135400 | 13406120400 | 38500 | 38500 | 38550 | 38500 | 4925 |
| 293 | 20231211 | 135300 | 13216504000 | 38550 | 38500 | 38550 | 38500 | 198 |
| 294 | 20231211 | 135200 | 13208878900 | 38500 | 38550 | 38550 | 38500 | 99 |
| 295 | 20231211 | 135100 | 13205063200 | 38550 | 38500 | 38550 | 38500 | 727 |
| 296 | 20231211 | 135000 | 13177057100 | 38500 | 38500 | 38550 | 38500 | 1424 |
| 297 | 20231211 | 134900 | 13122229950 | 38500 | 38500 | 38550 | 38500 | 420 |
| 298 | 20231211 | 134800 | 13106055850 | 38550 | 38500 | 38550 | 38500 | 315 |
| 299 | 20231211 | 134700 | 13093919650 | 38550 | 38550 | 38550 | 38500 | 396 |
| 300 | 20231211 | 134600 | 13078662500 | 38550 | 38550 | 38550 | 38500 | 223 |
| 301 | 20231211 | 134500 | 13070071100 | 38550 | 38500 | 38550 | 38500 | 1317 |
| 302 | 20231211 | 134400 | 13019336450 | 38500 | 38500 | 38550 | 38500 | 384 |
| 303 | 20231211 | 134300 | 13004552100 | 38550 | 38550 | 38550 | 38500 | 891 |
| 304 | 20231211 | 134200 | 12970244400 | 38500 | 38500 | 38550 | 38500 | 159 |
| 305 | 20231211 | 134100 | 12964122400 | 38500 | 38500 | 38550 | 38500 | 226 |
| 306 | 20231211 | 134000 | 12955417150 | 38550 | 38500 | 38550 | 38500 | 454 |
| 307 | 20231211 | 133900 | 12937936200 | 38550 | 38550 | 38550 | 38500 | 292 |
| 308 | 20231211 | 133800 | 12926682500 | 38500 | 38550 | 38550 | 38500 | 218 |
| 309 | 20231211 | 133700 | 12918279950 | 38550 | 38550 | 38600 | 38500 | 433 |
| 310 | 20231211 | 133600 | 12901588100 | 38500 | 38550 | 38550 | 38500 | 219 |
| 311 | 20231211 | 133500 | 12893147550 | 38500 | 38500 | 38550 | 38500 | 521 |
| 312 | 20231211 | 133400 | 12873066200 | 38500 | 38550 | 38550 | 38500 | 382 |
| 313 | 20231211 | 133300 | 12858353450 | 38500 | 38500 | 38500 | 38500 | 421 |
| 314 | 20231211 | 133200 | 12842144950 | 38500 | 38550 | 38600 | 38500 | 864 |
| 315 | 20231211 | 133100 | 12808834600 | 38550 | 38550 | 38600 | 38550 | 617 |
| 316 | 20231211 | 133000 | 12785049200 | 38550 | 38550 | 38600 | 38550 | 443 |
| 317 | 20231211 | 132900 | 12767968400 | 38550 | 38550 | 38550 | 38550 | 942 |
| 318 | 20231211 | 132800 | 12731654300 | 38600 | 38550 | 38600 | 38550 | 325 |
| 319 | 20231211 | 132700 | 12719122300 | 38550 | 38550 | 38550 | 38500 | 311 |
| 320 | 20231211 | 132600 | 12707133650 | 38550 | 38550 | 38550 | 38500 | 422 |
| 321 | 20231211 | 132500 | 12690872450 | 38550 | 38550 | 38550 | 38500 | 1120 |
| 322 | 20231211 | 132400 | 12647702400 | 38550 | 38500 | 38550 | 38500 | 135 |
| 323 | 20231211 | 132300 | 12642500750 | 38550 | 38500 | 38600 | 38500 | 348 |
| 324 | 20231211 | 132200 | 12629083100 | 38550 | 38550 | 38550 | 38500 | 865 |
| 325 | 20231211 | 132100 | 12595742300 | 38550 | 38550 | 38600 | 38550 | 379 |
| 326 | 20231211 | 132000 | 12581128700 | 38550 | 38600 | 38600 | 38550 | 411 |
| 327 | 20231211 | 131900 | 12565265300 | 38600 | 38600 | 38650 | 38550 | 577 |
| 328 | 20231211 | 131800 | 12542989950 | 38600 | 38550 | 38600 | 38550 | 376 |
| 329 | 20231211 | 131700 | 12528482550 | 38600 | 38550 | 38600 | 38550 | 611 |
| 330 | 20231211 | 131600 | 12504920300 | 38550 | 38550 | 38600 | 38550 | 833 |
| 331 | 20231211 | 131500 | 12472776750 | 38550 | 38550 | 38550 | 38550 | 239 |
| 332 | 20231211 | 131400 | 12463563300 | 38550 | 38550 | 38600 | 38550 | 123 |
| 333 | 20231211 | 131300 | 12458818500 | 38550 | 38550 | 38600 | 38550 | 246 |
| 334 | 20231211 | 131200 | 12449328350 | 38600 | 38550 | 38600 | 38550 | 127 |
| 335 | 20231211 | 131100 | 12444428550 | 38550 | 38550 | 38600 | 38500 | 1309 |
| 336 | 20231211 | 131000 | 12393967500 | 38500 | 38500 | 38550 | 38500 | 256 |
| 337 | 20231211 | 130900 | 12384104150 | 38500 | 38500 | 38500 | 38500 | 211 |
| 338 | 20231211 | 130800 | 12375980650 | 38500 | 38500 | 38550 | 38500 | 101 |
| 339 | 20231211 | 130700 | 12372088800 | 38500 | 38550 | 38550 | 38500 | 217 |
| 340 | 20231211 | 130600 | 12363730550 | 38550 | 38500 | 38550 | 38500 | 246 |
| 341 | 20231211 | 130500 | 12354248450 | 38500 | 38500 | 38550 | 38500 | 151 |
| 342 | 20231211 | 130400 | 12348431000 | 38550 | 38500 | 38550 | 38500 | 411 |
| 343 | 20231211 | 130300 | 12332592250 | 38550 | 38500 | 38550 | 38500 | 102 |
| 344 | 20231211 | 130200 | 12328661000 | 38550 | 38500 | 38550 | 38500 | 192 |
| 345 | 20231211 | 130100 | 12321264200 | 38500 | 38500 | 38550 | 38500 | 867 |
| 346 | 20231211 | 130000 | 12287851300 | 38500 | 38500 | 38550 | 38500 | 326 |
| 347 | 20231211 | 125900 | 12275291800 | 38550 | 38550 | 38550 | 38500 | 202 |
| 348 | 20231211 | 125800 | 12267507150 | 38500 | 38500 | 38550 | 38500 | 90 |
| 349 | 20231211 | 125700 | 12264039600 | 38500 | 38500 | 38550 | 38500 | 1411 |
| 350 | 20231211 | 125600 | 12209655200 | 38500 | 38550 | 38550 | 38500 | 248 |
| 351 | 20231211 | 125500 | 12200103650 | 38500 | 38500 | 38550 | 38500 | 141 |
| 352 | 20231211 | 125400 | 12194674950 | 38500 | 38500 | 38550 | 38500 | 483 |
| 353 | 20231211 | 125300 | 12176076300 | 38500 | 38550 | 38550 | 38500 | 194 |
| 354 | 20231211 | 125200 | 12168606650 | 38550 | 38500 | 38550 | 38500 | 407 |
| 355 | 20231211 | 125100 | 12152933950 | 38500 | 38500 | 38550 | 38500 | 302 |
| 356 | 20231211 | 125000 | 12141306650 | 38550 | 38500 | 38550 | 38500 | 200 |
| 357 | 20231211 | 124900 | 12133603150 | 38500 | 38500 | 38550 | 38500 | 643 |
| 358 | 20231211 | 124800 | 12108844900 | 38550 | 38550 | 38550 | 38500 | 442 |
| 359 | 20231211 | 124700 | 12091813300 | 38550 | 38500 | 38550 | 38500 | 700 |
| 360 | 20231211 | 124600 | 12064858350 | 38550 | 38500 | 38550 | 38500 | 110 |
| 361 | 20231211 | 124500 | 12060620600 | 38550 | 38500 | 38550 | 38500 | 187 |
| 362 | 20231211 | 124400 | 12053415750 | 38550 | 38500 | 38550 | 38500 | 690 |
| 363 | 20231211 | 124300 | 12026822400 | 38550 | 38500 | 38550 | 38500 | 519 |
| 364 | 20231211 | 124200 | 12006837700 | 38500 | 38500 | 38550 | 38500 | 64 |
| 365 | 20231211 | 124100 | 12004371750 | 38500 | 38500 | 38550 | 38500 | 135 |
| 366 | 20231211 | 124000 | 11999171000 | 38500 | 38500 | 38550 | 38500 | 164 |
| 367 | 20231211 | 123900 | 11992856800 | 38500 | 38550 | 38550 | 38500 | 218 |
| 368 | 20231211 | 123800 | 11984455650 | 38500 | 38500 | 38550 | 38500 | 81 |
| 369 | 20231211 | 123700 | 11981336950 | 38550 | 38550 | 38550 | 38500 | 339 |
| 370 | 20231211 | 123600 | 11968269400 | 38500 | 38550 | 38550 | 38500 | 176 |
| 371 | 20231211 | 123500 | 11961490300 | 38500 | 38500 | 38550 | 38500 | 97 |
| 372 | 20231211 | 123400 | 11957755750 | 38500 | 38500 | 38550 | 38500 | 257 |
| 373 | 20231211 | 123300 | 11947858050 | 38500 | 38500 | 38550 | 38500 | 196 |
| 374 | 20231211 | 123200 | 11940311750 | 38500 | 38500 | 38550 | 38500 | 164 |
| 375 | 20231211 | 123100 | 11933992650 | 38550 | 38500 | 38550 | 38500 | 225 |
| 376 | 20231211 | 123000 | 11925325450 | 38550 | 38500 | 38550 | 38500 | 136 |
| 377 | 20231211 | 122900 | 11920085700 | 38500 | 38550 | 38550 | 38500 | 313 |
| 378 | 20231211 | 122800 | 11908022150 | 38550 | 38500 | 38550 | 38500 | 933 |
| 379 | 20231211 | 122700 | 11872070400 | 38500 | 38500 | 38500 | 38450 | 829 |
| 380 | 20231211 | 122600 | 11840165500 | 38450 | 38450 | 38500 | 38450 | 639 |
| 381 | 20231211 | 122500 | 11815582300 | 38500 | 38500 | 38550 | 38450 | 1328 |
| 382 | 20231211 | 122400 | 11764455850 | 38500 | 38500 | 38550 | 38500 | 700 |
| 383 | 20231211 | 122300 | 11737503250 | 38500 | 38500 | 38550 | 38500 | 1332 |
| 384 | 20231211 | 122200 | 11686215000 | 38550 | 38500 | 38550 | 38500 | 1804 |
| 385 | 20231211 | 122100 | 11616759250 | 38500 | 38500 | 38550 | 38500 | 874 |
| 386 | 20231211 | 122000 | 11583105250 | 38500 | 38500 | 38500 | 38500 | 145 |
| 387 | 20231211 | 121900 | 11577522750 | 38500 | 38500 | 38550 | 38500 | 464 |
| 388 | 20231211 | 121800 | 11559655100 | 38500 | 38550 | 38550 | 38500 | 309 |
| 389 | 20231211 | 121700 | 11547752550 | 38550 | 38500 | 38550 | 38500 | 449 |
| 390 | 20231211 | 121600 | 11530459850 | 38550 | 38550 | 38550 | 38500 | 183 |
| 391 | 20231211 | 121500 | 11523410550 | 38550 | 38550 | 38550 | 38500 | 759 |
| 392 | 20231211 | 121400 | 11494172500 | 38550 | 38550 | 38600 | 38550 | 1193 |
| 393 | 20231211 | 121300 | 11448179250 | 38550 | 38550 | 38600 | 38500 | 427 |
| 394 | 20231211 | 121200 | 11431718300 | 38550 | 38500 | 38550 | 38500 | 488 |
| 395 | 20231211 | 121100 | 11412913000 | 38550 | 38500 | 38550 | 38500 | 786 |
| 396 | 20231211 | 121000 | 11382627900 | 38500 | 38500 | 38550 | 38500 | 370 |
| 397 | 20231211 | 120900 | 11368376750 | 38550 | 38500 | 38550 | 38500 | 384 |
| 398 | 20231211 | 120800 | 11353576150 | 38550 | 38550 | 38550 | 38500 | 1894 |
| 399 | 20231211 | 120700 | 11280598750 | 38550 | 38550 | 38550 | 38500 | 294 |
| 400 | 20231211 | 120600 | 11269273950 | 38500 | 38550 | 38550 | 38500 | 246 |
| 401 | 20231211 | 120500 | 11259802200 | 38500 | 38550 | 38550 | 38500 | 1213 |
| 402 | 20231211 | 120400 | 11213072300 | 38500 | 38550 | 38600 | 38500 | 7146 |
| 403 | 20231211 | 120300 | 10937636300 | 38600 | 38600 | 38650 | 38550 | 4618 |
| 404 | 20231211 | 120200 | 10759420000 | 38650 | 38700 | 38700 | 38650 | 5272 |
| 405 | 20231211 | 120100 | 10555657100 | 38700 | 38650 | 38700 | 38650 | 561 |
| 406 | 20231211 | 120000 | 10533969400 | 38700 | 38650 | 38700 | 38650 | 304 |
| 407 | 20231211 | 115900 | 10522219750 | 38650 | 38650 | 38700 | 38650 | 247 |
| 408 | 20231211 | 115800 | 10512670000 | 38650 | 38750 | 38750 | 38650 | 4671 |
| 409 | 20231211 | 115700 | 10331915550 | 38750 | 38700 | 38750 | 38700 | 162 |
| 410 | 20231211 | 115600 | 10325645900 | 38750 | 38750 | 38750 | 38700 | 784 |
| 411 | 20231211 | 115500 | 10295267100 | 38750 | 38700 | 38750 | 38700 | 922 |
| 412 | 20231211 | 115400 | 10259545150 | 38700 | 38750 | 38750 | 38700 | 268 |
| 413 | 20231211 | 115300 | 10249168600 | 38750 | 38700 | 38750 | 38700 | 277 |
| 414 | 20231211 | 115200 | 10238437000 | 38700 | 38700 | 38750 | 38700 | 210 |
| 415 | 20231211 | 115100 | 10230304650 | 38700 | 38750 | 38750 | 38700 | 581 |
| 416 | 20231211 | 115000 | 10207796600 | 38750 | 38750 | 38800 | 38750 | 122 |
| 417 | 20231211 | 114900 | 10203066000 | 38800 | 38750 | 38800 | 38750 | 487 |
| 418 | 20231211 | 114800 | 10184183950 | 38800 | 38750 | 38800 | 38750 | 688 |
| 419 | 20231211 | 114700 | 10157505850 | 38800 | 38750 | 38800 | 38750 | 306 |
| 420 | 20231211 | 114600 | 10145648300 | 38750 | 38700 | 38750 | 38700 | 251 |
| 421 | 20231211 | 114500 | 10135923100 | 38750 | 38750 | 38750 | 38700 | 872 |
| 422 | 20231211 | 114400 | 10102136150 | 38750 | 38700 | 38750 | 38700 | 1981 |
| 423 | 20231211 | 114300 | 10025383150 | 38750 | 38700 | 38750 | 38700 | 129 |
| 424 | 20231211 | 114200 | 10020387700 | 38700 | 38750 | 38750 | 38700 | 27 |
| 425 | 20231211 | 114100 | 10019342300 | 38750 | 38750 | 38750 | 38700 | 376 |
| 426 | 20231211 | 114000 | 10004787400 | 38700 | 38750 | 38750 | 38700 | 100 |
| 427 | 20231211 | 113900 | 10000915750 | 38750 | 38750 | 38750 | 38700 | 201 |
| 428 | 20231211 | 113800 | 9993129950 | 38750 | 38750 | 38750 | 38700 | 393 |
| 429 | 20231211 | 113700 | 9977910450 | 38700 | 38700 | 38750 | 38700 | 370 |
| 430 | 20231211 | 113600 | 9963590000 | 38700 | 38700 | 38700 | 38650 | 288 |
| 431 | 20231211 | 113500 | 9952445650 | 38650 | 38700 | 38700 | 38650 | 415 |
| 432 | 20231211 | 113400 | 9936405250 | 38700 | 38700 | 38700 | 38650 | 234 |
| 433 | 20231211 | 113300 | 9927349700 | 38700 | 38650 | 38700 | 38650 | 45 |
| 434 | 20231211 | 113200 | 9925610300 | 38750 | 38750 | 38750 | 38650 | 474 |
| 435 | 20231211 | 113100 | 9907265700 | 38750 | 38700 | 38750 | 38700 | 51 |
| 436 | 20231211 | 113000 | 9905290000 | 38750 | 38700 | 38750 | 38700 | 773 |
| 437 | 20231211 | 112900 | 9875366300 | 38700 | 38750 | 38750 | 38700 | 184 |
| 438 | 20231211 | 112800 | 9868238950 | 38750 | 38650 | 38750 | 38650 | 431 |
| 439 | 20231211 | 112700 | 9851558250 | 38650 | 38750 | 38750 | 38650 | 3365 |
| 440 | 20231211 | 112600 | 9721347400 | 38750 | 38700 | 38750 | 38700 | 363 |
| 441 | 20231211 | 112500 | 9707296550 | 38700 | 38750 | 38800 | 38700 | 767 |
| 442 | 20231211 | 112400 | 9677586600 | 38750 | 38750 | 38800 | 38750 | 103 |
| 443 | 20231211 | 112300 | 9673595300 | 38750 | 38800 | 38800 | 38750 | 198 |
| 444 | 20231211 | 112200 | 9665914700 | 38800 | 38750 | 38800 | 38750 | 327 |
| 445 | 20231211 | 112100 | 9653230500 | 38750 | 38750 | 38800 | 38750 | 317 |
| 446 | 20231211 | 112000 | 9640940100 | 38750 | 38800 | 38800 | 38750 | 304 |
| 447 | 20231211 | 111900 | 9629156650 | 38800 | 38750 | 38800 | 38750 | 6711 |
| 448 | 20231211 | 111800 | 9369076800 | 38750 | 38800 | 38800 | 38750 | 197 |
| 449 | 20231211 | 111700 | 9361434550 | 38750 | 38800 | 38800 | 38750 | 182 |
| 450 | 20231211 | 111600 | 9354374100 | 38750 | 38750 | 38800 | 38750 | 255 |
| 451 | 20231211 | 111500 | 9344489700 | 38750 | 38800 | 38800 | 38750 | 192 |
| 452 | 20231211 | 111400 | 9337043450 | 38750 | 38800 | 38800 | 38750 | 220 |
| 453 | 20231211 | 111300 | 9328512100 | 38800 | 38750 | 38800 | 38750 | 1572 |
| 454 | 20231211 | 111200 | 9267581300 | 38800 | 38800 | 38800 | 38750 | 177 |
| 455 | 20231211 | 111100 | 9260713750 | 38800 | 38750 | 38800 | 38750 | 223 |
| 456 | 20231211 | 111000 | 9252071350 | 38800 | 38750 | 38800 | 38750 | 205 |
| 457 | 20231211 | 110900 | 9244124400 | 38750 | 38800 | 38800 | 38750 | 608 |
| 458 | 20231211 | 110800 | 9220536750 | 38800 | 38750 | 38800 | 38750 | 271 |
| 459 | 20231211 | 110700 | 9210032250 | 38750 | 38800 | 38850 | 38750 | 773 |
| 460 | 20231211 | 110600 | 9180036800 | 38800 | 38850 | 38850 | 38800 | 168 |
| 461 | 20231211 | 110500 | 9173517550 | 38800 | 38850 | 38850 | 38800 | 502 |
| 462 | 20231211 | 110400 | 9154031000 | 38850 | 38900 | 38950 | 38850 | 683 |
| 463 | 20231211 | 110300 | 9127464500 | 38900 | 38900 | 38950 | 38850 | 778 |
| 464 | 20231211 | 110200 | 9097206900 | 38850 | 38750 | 38850 | 38750 | 1121 |
| 465 | 20231211 | 110100 | 9053703400 | 38800 | 38800 | 38800 | 38750 | 298 |
| 466 | 20231211 | 110000 | 9042143900 | 38750 | 38750 | 38800 | 38750 | 421 |
| 467 | 20231211 | 105900 | 9025827100 | 38750 | 38750 | 38800 | 38750 | 249 |
| 468 | 20231211 | 105800 | 9016173750 | 38800 | 38800 | 38800 | 38750 | 329 |
| 469 | 20231211 | 105700 | 9003421550 | 38750 | 38750 | 38800 | 38750 | 426 |
| 470 | 20231211 | 105600 | 8986913650 | 38750 | 38800 | 38850 | 38750 | 1749 |
| 471 | 20231211 | 105500 | 8919093050 | 38800 | 38850 | 38850 | 38800 | 1610 |
| 472 | 20231211 | 105400 | 8856591950 | 38850 | 38850 | 38900 | 38850 | 134 |
| 473 | 20231211 | 105300 | 8851382850 | 38850 | 38850 | 38900 | 38850 | 95 |
| 474 | 20231211 | 105200 | 8847691500 | 38850 | 38900 | 38900 | 38850 | 283 |
| 475 | 20231211 | 105100 | 8836691450 | 38850 | 38850 | 38900 | 38850 | 517 |
| 476 | 20231211 | 105000 | 8816582750 | 38850 | 38850 | 38850 | 38800 | 244 |
| 477 | 20231211 | 104900 | 8807106450 | 38850 | 38850 | 38900 | 38850 | 717 |
| 478 | 20231211 | 104800 | 8779250400 | 38900 | 38850 | 38900 | 38850 | 476 |
| 479 | 20231211 | 104700 | 8760741300 | 38900 | 38850 | 38900 | 38850 | 459 |
| 480 | 20231211 | 104600 | 8742892250 | 38850 | 38900 | 38950 | 38850 | 1104 |
| 481 | 20231211 | 104500 | 8699947450 | 38900 | 38900 | 39000 | 38850 | 1003 |
| 482 | 20231211 | 104400 | 8660864050 | 38850 | 38850 | 39000 | 38850 | 4494 |
| 483 | 20231211 | 104300 | 8485773050 | 38900 | 38900 | 38900 | 38850 | 453 |
| 484 | 20231211 | 104200 | 8468153850 | 38900 | 38850 | 38900 | 38850 | 794 |
| 485 | 20231211 | 104100 | 8437278300 | 38850 | 38800 | 38850 | 38800 | 1596 |
| 486 | 20231211 | 104000 | 8375291450 | 38850 | 38800 | 38850 | 38800 | 1670 |
| 487 | 20231211 | 103900 | 8310423450 | 38800 | 38750 | 38800 | 38750 | 826 |
| 488 | 20231211 | 103800 | 8278379050 | 38750 | 38750 | 38800 | 38750 | 221 |
| 489 | 20231211 | 103700 | 8269808850 | 38750 | 38700 | 38800 | 38700 | 2671 |
| 490 | 20231211 | 103600 | 8166210000 | 38750 | 38750 | 38750 | 38700 | 916 |
| 491 | 20231211 | 103500 | 8130715850 | 38750 | 38800 | 38800 | 38750 | 1453 |
| 492 | 20231211 | 103400 | 8074409750 | 38750 | 38750 | 38800 | 38700 | 2658 |
| 493 | 20231211 | 103300 | 7971409200 | 38750 | 38700 | 38750 | 38650 | 2533 |
| 494 | 20231211 | 103200 | 7873332000 | 38700 | 38700 | 38700 | 38650 | 1483 |
| 495 | 20231211 | 103100 | 7815964050 | 38700 | 38650 | 38700 | 38650 | 2032 |
| 496 | 20231211 | 103000 | 7737403950 | 38650 | 38650 | 38700 | 38650 | 409 |
| 497 | 20231211 | 102900 | 7721588300 | 38650 | 38650 | 38650 | 38600 | 306 |
| 498 | 20231211 | 102800 | 7709762150 | 38650 | 38600 | 38700 | 38600 | 124 |
| 499 | 20231211 | 102700 | 7704973650 | 38600 | 38700 | 38700 | 38600 | 858 |
| 500 | 20231211 | 102600 | 7671809050 | 38650 | 38700 | 38700 | 38650 | 510 |
| 501 | 20231211 | 102500 | 7652085350 | 38700 | 38700 | 38700 | 38650 | 403 |
| 502 | 20231211 | 102400 | 7636497000 | 38700 | 38700 | 38700 | 38650 | 218 |
| 503 | 20231211 | 102300 | 7628070450 | 38650 | 38650 | 38700 | 38650 | 355 |
| 504 | 20231211 | 102200 | 7614345600 | 38650 | 38650 | 38700 | 38650 | 181 |
| 505 | 20231211 | 102100 | 7607348000 | 38650 | 38700 | 38700 | 38650 | 457 |
| 506 | 20231211 | 102000 | 7589677050 | 38700 | 38600 | 38700 | 38600 | 830 |
| 507 | 20231211 | 101900 | 7557569450 | 38650 | 38650 | 38650 | 38600 | 594 |
| 508 | 20231211 | 101800 | 7534614150 | 38650 | 38700 | 38700 | 38650 | 830 |
| 509 | 20231211 | 101700 | 7502526350 | 38700 | 38650 | 38700 | 38650 | 1139 |
| 510 | 20231211 | 101600 | 7458453500 | 38650 | 38650 | 38700 | 38600 | 1996 |
| 511 | 20231211 | 101500 | 7381360800 | 38650 | 38700 | 38700 | 38600 | 4245 |
| 512 | 20231211 | 101400 | 7217310050 | 38700 | 38700 | 38750 | 38650 | 2077 |
| 513 | 20231211 | 101300 | 7136932650 | 38700 | 38700 | 38700 | 38650 | 494 |
| 514 | 20231211 | 101200 | 7117817600 | 38700 | 38650 | 38700 | 38650 | 217 |
| 515 | 20231211 | 101100 | 7109419850 | 38750 | 38700 | 38750 | 38650 | 850 |
| 516 | 20231211 | 101000 | 7076529150 | 38700 | 38700 | 38700 | 38650 | 149 |
| 517 | 20231211 | 100900 | 7070765100 | 38750 | 38700 | 38750 | 38650 | 457 |
| 518 | 20231211 | 100800 | 7053074850 | 38650 | 38650 | 38700 | 38650 | 432 |
| 519 | 20231211 | 100700 | 7036361950 | 38650 | 38550 | 38700 | 38550 | 3403 |
| 520 | 20231211 | 100600 | 6904744200 | 38550 | 38600 | 38650 | 38550 | 826 |
| 521 | 20231211 | 100500 | 6872866300 | 38600 | 38600 | 38650 | 38600 | 464 |
| 522 | 20231211 | 100400 | 6854952750 | 38600 | 38600 | 38600 | 38600 | 499 |
| 523 | 20231211 | 100300 | 6835691350 | 38600 | 38600 | 38650 | 38600 | 515 |
| 524 | 20231211 | 100200 | 6815808650 | 38600 | 38550 | 38650 | 38550 | 1399 |
| 525 | 20231211 | 100100 | 6761810250 | 38550 | 38550 | 38600 | 38550 | 1805 |
| 526 | 20231211 | 100000 | 6692222400 | 38550 | 38550 | 38600 | 38550 | 1629 |
| 527 | 20231211 | 095900 | 6629392100 | 38550 | 38600 | 38600 | 38550 | 883 |
| 528 | 20231211 | 095800 | 6595348750 | 38600 | 38650 | 38650 | 38550 | 1183 |
| 529 | 20231211 | 095700 | 6549686900 | 38600 | 38600 | 38650 | 38600 | 653 |
| 530 | 20231211 | 095600 | 6524466000 | 38600 | 38550 | 38600 | 38550 | 1529 |
| 531 | 20231211 | 095500 | 6465468850 | 38600 | 38650 | 38650 | 38600 | 1792 |
| 532 | 20231211 | 095400 | 6396295800 | 38600 | 38600 | 38650 | 38600 | 487 |
| 533 | 20231211 | 095300 | 6377484250 | 38600 | 38550 | 38650 | 38550 | 2433 |
| 534 | 20231211 | 095200 | 6283583600 | 38600 | 38550 | 38600 | 38550 | 1234 |
| 535 | 20231211 | 095100 | 6235985400 | 38550 | 38600 | 38650 | 38550 | 2861 |
| 536 | 20231211 | 095000 | 6125585800 | 38600 | 38650 | 38650 | 38600 | 5948 |
| 537 | 20231211 | 094900 | 5895833600 | 38650 | 38700 | 38700 | 38650 | 693 |
| 538 | 20231211 | 094800 | 5869032300 | 38700 | 38650 | 38700 | 38650 | 586 |
| 539 | 20231211 | 094700 | 5846380650 | 38700 | 38650 | 38700 | 38650 | 487 |
| 540 | 20231211 | 094600 | 5827553150 | 38650 | 38700 | 38700 | 38650 | 351 |
| 541 | 20231211 | 094500 | 5813980350 | 38700 | 38700 | 38750 | 38650 | 1472 |
| 542 | 20231211 | 094400 | 5757048150 | 38700 | 38700 | 38750 | 38700 | 632 |
| 543 | 20231211 | 094300 | 5732589050 | 38700 | 38700 | 38750 | 38700 | 1404 |
| 544 | 20231211 | 094200 | 5678235000 | 38700 | 38750 | 38750 | 38700 | 1216 |
| 545 | 20231211 | 094100 | 5631158200 | 38750 | 38700 | 38750 | 38700 | 1066 |
| 546 | 20231211 | 094000 | 5589863250 | 38700 | 38700 | 38750 | 38700 | 130 |
| 547 | 20231211 | 093900 | 5584829000 | 38750 | 38700 | 38750 | 38700 | 1643 |
| 548 | 20231211 | 093800 | 5521237500 | 38700 | 38750 | 38750 | 38700 | 143 |
| 549 | 20231211 | 093700 | 5515696650 | 38750 | 38700 | 38750 | 38700 | 1073 |
| 550 | 20231211 | 093600 | 5474164850 | 38700 | 38700 | 38700 | 38650 | 3216 |
| 551 | 20231211 | 093500 | 5349781200 | 38700 | 38700 | 38700 | 38650 | 858 |
| 552 | 20231211 | 093400 | 5316577750 | 38700 | 38700 | 38750 | 38650 | 2104 |
| 553 | 20231211 | 093300 | 5235182500 | 38700 | 38750 | 38750 | 38650 | 2676 |
| 554 | 20231211 | 093200 | 5131616950 | 38750 | 38700 | 38750 | 38700 | 6686 |
| 555 | 20231211 | 093100 | 4872690100 | 38750 | 38800 | 38800 | 38700 | 9205 |
| 556 | 20231211 | 093000 | 4515825000 | 38850 | 38800 | 38900 | 38800 | 960 |
| 557 | 20231211 | 092900 | 4478525950 | 38900 | 38800 | 38900 | 38800 | 1698 |
| 558 | 20231211 | 092800 | 4412576900 | 38800 | 38750 | 38800 | 38750 | 1399 |
| 559 | 20231211 | 092700 | 4358314250 | 38800 | 38750 | 38800 | 38750 | 4781 |
| 560 | 20231211 | 092600 | 4172957800 | 38750 | 38850 | 38850 | 38750 | 6096 |
| 561 | 20231211 | 092500 | 3936438550 | 38850 | 38900 | 38900 | 38800 | 4171 |
| 562 | 20231211 | 092400 | 3774408400 | 38900 | 38950 | 38950 | 38850 | 503 |
| 563 | 20231211 | 092300 | 3754841550 | 38900 | 38900 | 38900 | 38850 | 1961 |
| 564 | 20231211 | 092200 | 3678626900 | 38900 | 38900 | 38950 | 38850 | 2166 |
| 565 | 20231211 | 092100 | 3594429250 | 38850 | 38900 | 38950 | 38850 | 3409 |
| 566 | 20231211 | 092000 | 3461834700 | 38900 | 39000 | 39000 | 38850 | 3473 |
| 567 | 20231211 | 091900 | 3326655950 | 39000 | 39000 | 39000 | 38950 | 1131 |
| 568 | 20231211 | 091800 | 3282547650 | 39000 | 39000 | 39000 | 38950 | 1398 |
| 569 | 20231211 | 091700 | 3228034300 | 39000 | 38900 | 39000 | 38900 | 3280 |
| 570 | 20231211 | 091600 | 3100355900 | 38900 | 38950 | 38950 | 38850 | 4408 |
| 571 | 20231211 | 091500 | 2928882250 | 38950 | 39050 | 39050 | 38900 | 2692 |
| 572 | 20231211 | 091400 | 2824071000 | 39000 | 39000 | 39050 | 39000 | 666 |
| 573 | 20231211 | 091300 | 2798088500 | 39000 | 39000 | 39050 | 38950 | 1980 |
| 574 | 20231211 | 091200 | 2720861400 | 39050 | 39000 | 39050 | 38950 | 1351 |
| 575 | 20231211 | 091100 | 2668147300 | 39000 | 39000 | 39050 | 38950 | 1081 |
| 576 | 20231211 | 091000 | 2625972000 | 38950 | 38900 | 39050 | 38850 | 3668 |
| 577 | 20231211 | 090900 | 2483063150 | 38900 | 39000 | 39050 | 38900 | 2882 |
| 578 | 20231211 | 090800 | 2370781450 | 39000 | 39000 | 39050 | 39000 | 1922 |
| 579 | 20231211 | 090700 | 2295820550 | 39000 | 39000 | 39050 | 38850 | 11388 |
| 580 | 20231211 | 090600 | 1852598200 | 39000 | 39050 | 39100 | 38950 | 10209 |
| 581 | 20231211 | 090500 | 1454663600 | 39000 | 39150 | 39150 | 39000 | 4983 |
| 582 | 20231211 | 090400 | 1260011800 | 39150 | 39150 | 39200 | 39100 | 4180 |
| 583 | 20231211 | 090300 | 1096473500 | 39100 | 39200 | 39200 | 39100 | 3630 |
| 584 | 20231211 | 090200 | 954342450 | 39200 | 39400 | 39400 | 39100 | 4134 |
| 585 | 20231211 | 090100 | 792298300 | 39300 | 39350 | 39400 | 39200 | 3769 |
| 586 | 20231211 | 090000 | 644359300 | 39350 | 39550 | 39550 | 39250 | 16316 |