32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 185300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 28016 |
| 3 | 20231212 | 185200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20231212 | 185100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20231212 | 185000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20231212 | 184900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20231212 | 184800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20231212 | 184700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20231212 | 184600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20231212 | 184500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20231212 | 184400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20231212 | 184300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20231212 | 184200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20231212 | 184100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20231212 | 184000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20231212 | 183900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20231212 | 183800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20231212 | 183700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20231212 | 183600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20231212 | 183500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20231212 | 183400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20231212 | 183300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20231212 | 183200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20231212 | 183100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20231212 | 183000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20231212 | 182900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20231212 | 182800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20231212 | 182700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20231212 | 182600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20231212 | 182500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20231212 | 182400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20231212 | 182300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 28016 |
| 33 | 20231212 | 182200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20231212 | 182100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20231212 | 182000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20231212 | 181900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20231212 | 181800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20231212 | 181700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20231212 | 181600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20231212 | 181500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20231212 | 181400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20231212 | 181300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20231212 | 181200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20231212 | 181100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20231212 | 181000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20231212 | 180900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20231212 | 180800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20231212 | 180700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20231212 | 180600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20231212 | 180500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20231212 | 180400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20231212 | 180300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20231212 | 180200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20231212 | 180100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20231212 | 180000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20231212 | 175900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20231212 | 175800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20231212 | 175700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20231212 | 175600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20231212 | 175500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20231212 | 175400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20231212 | 175300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 28016 |
| 63 | 20231212 | 175200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20231212 | 175100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20231212 | 175000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20231212 | 174900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20231212 | 174800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20231212 | 174700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20231212 | 174600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20231212 | 174500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20231212 | 174400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20231212 | 174300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20231212 | 174200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20231212 | 174100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20231212 | 174000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20231212 | 173900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20231212 | 173800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20231212 | 173700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20231212 | 173600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20231212 | 173500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20231212 | 173400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20231212 | 173300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20231212 | 173200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20231212 | 173100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20231212 | 173000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20231212 | 172900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20231212 | 172800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20231212 | 172700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20231212 | 172600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20231212 | 172500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20231212 | 172400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20231212 | 172300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 28016 |
| 93 | 20231212 | 172200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20231212 | 172100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20231212 | 172000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20231212 | 171900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20231212 | 171800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20231212 | 171700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20231212 | 171600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20231212 | 171500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20231212 | 171400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20231212 | 171300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20231212 | 171200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20231212 | 171100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20231212 | 171000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20231212 | 170900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20231212 | 170800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20231212 | 170700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20231212 | 170600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20231212 | 170500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20231212 | 170400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20231212 | 170300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20231212 | 170200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20231212 | 170100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20231212 | 170000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20231212 | 165900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20231212 | 165800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20231212 | 165700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20231212 | 165600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20231212 | 165500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20231212 | 165400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20231212 | 165300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 28016 |
| 123 | 20231212 | 165200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20231212 | 165100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20231212 | 165000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20231212 | 164900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20231212 | 164800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20231212 | 164700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20231212 | 164600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20231212 | 164500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20231212 | 164400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20231212 | 164300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20231212 | 164200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20231212 | 164100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20231212 | 164000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20231212 | 163900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20231212 | 163800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20231212 | 163700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20231212 | 163600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20231212 | 163500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20231212 | 163400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20231212 | 163300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20231212 | 163200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20231212 | 163100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20231212 | 163000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20231212 | 162900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20231212 | 162800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20231212 | 162700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20231212 | 162600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20231212 | 162500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20231212 | 162400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20231212 | 162300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 28016 |
| 153 | 20231212 | 162200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20231212 | 162100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20231212 | 162000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20231212 | 161900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20231212 | 161800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20231212 | 161700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20231212 | 161600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20231212 | 161500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20231212 | 161400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20231212 | 161300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20231212 | 161200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20231212 | 161100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20231212 | 161000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20231212 | 160900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20231212 | 160800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20231212 | 160700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20231212 | 160600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20231212 | 160500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20231212 | 160400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20231212 | 160300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20231212 | 160200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20231212 | 160100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20231212 | 160000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20231212 | 155900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20231212 | 155800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20231212 | 155700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20231212 | 155600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20231212 | 155500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20231212 | 155400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20231212 | 155300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 28016 |
| 183 | 20231212 | 155200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20231212 | 155100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20231212 | 155000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20231212 | 154900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20231212 | 154800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20231212 | 154700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20231212 | 154600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20231212 | 154500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20231212 | 154400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20231212 | 154300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20231212 | 154200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20231212 | 154100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20231212 | 154000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20231212 | 153900 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20231212 | 153800 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20231212 | 153700 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20231212 | 153600 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20231212 | 153500 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20231212 | 153400 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20231212 | 153300 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20231212 | 153200 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20231212 | 153100 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20231212 | 153000 | 23891941600 | 32100 | 32100 | 32100 | 32100 | 28016 |
| 206 | 20231212 | 152900 | 22992628000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20231212 | 152800 | 22992628000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20231212 | 152700 | 22992628000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20231212 | 152600 | 22992628000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20231212 | 152500 | 22992628000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20231212 | 152400 | 22992628000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20231212 | 152300 | 22992628000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 213 | 20231212 | 152200 | 22992628000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20231212 | 152100 | 22992628000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20231212 | 152000 | 22992628000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20231212 | 151900 | 22992628000 | 32100 | 32100 | 32100 | 32050 | 2770 |
| 217 | 20231212 | 151800 | 22903772200 | 32100 | 32050 | 32100 | 32050 | 3624 |
| 218 | 20231212 | 151700 | 22787483550 | 32050 | 32100 | 32100 | 32050 | 1976 |
| 219 | 20231212 | 151600 | 22724143050 | 32100 | 32100 | 32100 | 32050 | 483 |
| 220 | 20231212 | 151500 | 22708654750 | 32050 | 32100 | 32100 | 32050 | 1890 |
| 221 | 20231212 | 151400 | 22648055950 | 32100 | 32100 | 32100 | 32050 | 672 |
| 222 | 20231212 | 151300 | 22626507900 | 32100 | 32100 | 32100 | 32050 | 591 |
| 223 | 20231212 | 151200 | 22607554250 | 32050 | 32100 | 32100 | 32050 | 558 |
| 224 | 20231212 | 151100 | 22589659050 | 32100 | 32050 | 32100 | 32050 | 256 |
| 225 | 20231212 | 151000 | 22581450050 | 32100 | 32100 | 32100 | 32050 | 767 |
| 226 | 20231212 | 150900 | 22556862500 | 32050 | 32050 | 32100 | 32000 | 1013 |
| 227 | 20231212 | 150800 | 22524397350 | 32050 | 32050 | 32050 | 32000 | 1139 |
| 228 | 20231212 | 150700 | 22487894050 | 32000 | 32000 | 32050 | 32000 | 713 |
| 229 | 20231212 | 150600 | 22465047350 | 32050 | 32100 | 32100 | 32000 | 4157 |
| 230 | 20231212 | 150500 | 22331814550 | 32100 | 32050 | 32100 | 32050 | 273 |
| 231 | 20231212 | 150400 | 22323058600 | 32100 | 32050 | 32100 | 32050 | 1070 |
| 232 | 20231212 | 150300 | 22288714300 | 32100 | 32050 | 32100 | 32050 | 216 |
| 233 | 20231212 | 150200 | 22281788650 | 32050 | 32100 | 32100 | 32050 | 2668 |
| 234 | 20231212 | 150100 | 22196262500 | 32100 | 32050 | 32100 | 32050 | 283 |
| 235 | 20231212 | 150000 | 22187182850 | 32050 | 32050 | 32100 | 32050 | 1034 |
| 236 | 20231212 | 145900 | 22154025500 | 32100 | 32050 | 32100 | 32050 | 708 |
| 237 | 20231212 | 145800 | 22131306750 | 32050 | 32100 | 32100 | 32050 | 441 |
| 238 | 20231212 | 145700 | 22117158400 | 32050 | 32100 | 32100 | 32050 | 460 |
| 239 | 20231212 | 145600 | 22102409100 | 32050 | 32050 | 32100 | 32050 | 436 |
| 240 | 20231212 | 145500 | 22088426100 | 32100 | 32050 | 32100 | 32050 | 1331 |
| 241 | 20231212 | 145400 | 22045761250 | 32100 | 32100 | 32100 | 32050 | 477 |
| 242 | 20231212 | 145300 | 22030461800 | 32050 | 32100 | 32100 | 32050 | 327 |
| 243 | 20231212 | 145200 | 22019974400 | 32050 | 32100 | 32100 | 32050 | 506 |
| 244 | 20231212 | 145100 | 22003750400 | 32100 | 32100 | 32100 | 32050 | 823 |
| 245 | 20231212 | 145000 | 21977365000 | 32100 | 32100 | 32100 | 32050 | 382 |
| 246 | 20231212 | 144900 | 21965115050 | 32050 | 32100 | 32100 | 32050 | 647 |
| 247 | 20231212 | 144800 | 21944372950 | 32100 | 32100 | 32100 | 32050 | 1443 |
| 248 | 20231212 | 144700 | 21898117500 | 32050 | 32050 | 32100 | 32050 | 1055 |
| 249 | 20231212 | 144600 | 21864290400 | 32050 | 32050 | 32100 | 32050 | 1599 |
| 250 | 20231212 | 144500 | 21813036100 | 32100 | 32050 | 32100 | 32050 | 712 |
| 251 | 20231212 | 144400 | 21790205100 | 32050 | 32050 | 32100 | 32050 | 380 |
| 252 | 20231212 | 144300 | 21778019200 | 32050 | 32100 | 32100 | 32050 | 4131 |
| 253 | 20231212 | 144200 | 21645610250 | 32100 | 32050 | 32100 | 32050 | 386 |
| 254 | 20231212 | 144100 | 21633232150 | 32050 | 32100 | 32100 | 32050 | 233 |
| 255 | 20231212 | 144000 | 21625760100 | 32050 | 32100 | 32100 | 32050 | 415 |
| 256 | 20231212 | 143900 | 21612455950 | 32050 | 32050 | 32100 | 32050 | 496 |
| 257 | 20231212 | 143800 | 21596547250 | 32050 | 32050 | 32100 | 32050 | 924 |
| 258 | 20231212 | 143700 | 21566930150 | 32050 | 32100 | 32100 | 32050 | 687 |
| 259 | 20231212 | 143600 | 21544893150 | 32100 | 32050 | 32100 | 32050 | 346 |
| 260 | 20231212 | 143500 | 21533799600 | 32100 | 32050 | 32100 | 32050 | 665 |
| 261 | 20231212 | 143400 | 21512474950 | 32050 | 32050 | 32100 | 32050 | 661 |
| 262 | 20231212 | 143300 | 21491286550 | 32050 | 32050 | 32100 | 32050 | 273 |
| 263 | 20231212 | 143200 | 21482533900 | 32050 | 32050 | 32100 | 32000 | 667 |
| 264 | 20231212 | 143100 | 21461153250 | 32050 | 32000 | 32050 | 32000 | 338 |
| 265 | 20231212 | 143000 | 21450328250 | 32050 | 32100 | 32100 | 32000 | 1053 |
| 266 | 20231212 | 142900 | 21416585100 | 32050 | 32050 | 32100 | 32000 | 235 |
| 267 | 20231212 | 142800 | 21409049450 | 32000 | 32050 | 32050 | 32000 | 204 |
| 268 | 20231212 | 142700 | 21402518750 | 32050 | 32050 | 32100 | 32000 | 277 |
| 269 | 20231212 | 142600 | 21393643350 | 32050 | 32100 | 32100 | 32050 | 398 |
| 270 | 20231212 | 142500 | 21380881350 | 32100 | 32050 | 32100 | 32000 | 585 |
| 271 | 20231212 | 142400 | 21362138900 | 32100 | 32000 | 32100 | 32000 | 321 |
| 272 | 20231212 | 142300 | 21351852800 | 32050 | 32000 | 32050 | 32000 | 204 |
| 273 | 20231212 | 142200 | 21345320650 | 32050 | 32100 | 32100 | 32050 | 238 |
| 274 | 20231212 | 142100 | 21337689600 | 32100 | 32050 | 32100 | 32050 | 322 |
| 275 | 20231212 | 142000 | 21327365600 | 32050 | 32050 | 32100 | 32050 | 790 |
| 276 | 20231212 | 141900 | 21302041200 | 32050 | 32050 | 32100 | 32050 | 584 |
| 277 | 20231212 | 141800 | 21283320000 | 32050 | 32050 | 32100 | 32050 | 213 |
| 278 | 20231212 | 141700 | 21276490800 | 32050 | 32050 | 32100 | 32050 | 1942 |
| 279 | 20231212 | 141600 | 21214158450 | 32050 | 32050 | 32100 | 32050 | 283 |
| 280 | 20231212 | 141500 | 21205084950 | 32050 | 32050 | 32100 | 32050 | 296 |
| 281 | 20231212 | 141400 | 21195594150 | 32050 | 32100 | 32100 | 32050 | 188 |
| 282 | 20231212 | 141300 | 21189564900 | 32100 | 32050 | 32100 | 32050 | 372 |
| 283 | 20231212 | 141200 | 21177640650 | 32050 | 32050 | 32100 | 32050 | 880 |
| 284 | 20231212 | 141100 | 21149420900 | 32050 | 31950 | 32100 | 31950 | 330 |
| 285 | 20231212 | 141000 | 21138845550 | 31950 | 32100 | 32100 | 31950 | 4276 |
| 286 | 20231212 | 140900 | 21002090600 | 32050 | 32050 | 32100 | 32050 | 238 |
| 287 | 20231212 | 140800 | 20994460450 | 32050 | 32000 | 32050 | 32000 | 159 |
| 288 | 20231212 | 140700 | 20989369300 | 32000 | 32000 | 32050 | 32000 | 299 |
| 289 | 20231212 | 140600 | 20979793500 | 32000 | 32000 | 32100 | 32000 | 165 |
| 290 | 20231212 | 140500 | 20974508800 | 32050 | 32100 | 32100 | 32050 | 2118 |
| 291 | 20231212 | 140400 | 20906625300 | 32100 | 32050 | 32100 | 32050 | 264 |
| 292 | 20231212 | 140300 | 20898158450 | 32050 | 32100 | 32100 | 32050 | 796 |
| 293 | 20231212 | 140200 | 20872620600 | 32100 | 32100 | 32150 | 32050 | 871 |
| 294 | 20231212 | 140100 | 20844659900 | 32100 | 32050 | 32100 | 32050 | 2875 |
| 295 | 20231212 | 140000 | 20752374700 | 32050 | 32050 | 32100 | 32050 | 436 |
| 296 | 20231212 | 135900 | 20738392700 | 32050 | 32050 | 32100 | 32050 | 314 |
| 297 | 20231212 | 135800 | 20728321750 | 32050 | 32100 | 32100 | 32050 | 356 |
| 298 | 20231212 | 135700 | 20716909400 | 32050 | 32050 | 32100 | 32050 | 236 |
| 299 | 20231212 | 135600 | 20709344500 | 32100 | 32050 | 32100 | 32050 | 294 |
| 300 | 20231212 | 135500 | 20699912500 | 32050 | 32050 | 32100 | 32050 | 546 |
| 301 | 20231212 | 135400 | 20682401450 | 32100 | 32050 | 32100 | 32050 | 1805 |
| 302 | 20231212 | 135300 | 20624473050 | 32050 | 32050 | 32100 | 32050 | 134 |
| 303 | 20231212 | 135200 | 20620176650 | 32050 | 32050 | 32100 | 32000 | 1987 |
| 304 | 20231212 | 135100 | 20556492400 | 32100 | 32000 | 32100 | 32000 | 194 |
| 305 | 20231212 | 135000 | 20550275900 | 32000 | 32050 | 32100 | 32000 | 887 |
| 306 | 20231212 | 134900 | 20521843050 | 32100 | 32100 | 32100 | 32050 | 429 |
| 307 | 20231212 | 134800 | 20508085450 | 32050 | 32100 | 32100 | 32050 | 1243 |
| 308 | 20231212 | 134700 | 20468237000 | 32050 | 32100 | 32100 | 32050 | 299 |
| 309 | 20231212 | 134600 | 20458647950 | 32100 | 32050 | 32100 | 32050 | 233 |
| 310 | 20231212 | 134500 | 20451173400 | 32050 | 32100 | 32100 | 32050 | 572 |
| 311 | 20231212 | 134400 | 20432824250 | 32100 | 32050 | 32100 | 32050 | 158 |
| 312 | 20231212 | 134300 | 20427758750 | 32050 | 32050 | 32100 | 32000 | 670 |
| 313 | 20231212 | 134200 | 20406284000 | 32050 | 32050 | 32100 | 32050 | 681 |
| 314 | 20231212 | 134100 | 20384454850 | 32050 | 32050 | 32100 | 32000 | 502 |
| 315 | 20231212 | 134000 | 20368374600 | 32050 | 32050 | 32050 | 32000 | 401 |
| 316 | 20231212 | 133900 | 20355528550 | 32100 | 32100 | 32150 | 32050 | 1486 |
| 317 | 20231212 | 133800 | 20307828750 | 32100 | 32050 | 32100 | 32050 | 388 |
| 318 | 20231212 | 133700 | 20295386700 | 32050 | 32050 | 32100 | 32050 | 509 |
| 319 | 20231212 | 133600 | 20279071600 | 32050 | 32000 | 32100 | 32000 | 476 |
| 320 | 20231212 | 133500 | 20263807600 | 32000 | 32050 | 32100 | 32000 | 1927 |
| 321 | 20231212 | 133400 | 20202049900 | 32050 | 32050 | 32100 | 32050 | 506 |
| 322 | 20231212 | 133300 | 20185821850 | 32050 | 32100 | 32100 | 32000 | 977 |
| 323 | 20231212 | 133200 | 20154506550 | 32050 | 32000 | 32100 | 32000 | 959 |
| 324 | 20231212 | 133100 | 20123768600 | 32000 | 32050 | 32050 | 32000 | 581 |
| 325 | 20231212 | 133000 | 20105159350 | 32050 | 32100 | 32100 | 32050 | 2285 |
| 326 | 20231212 | 132900 | 20031898500 | 32100 | 32100 | 32100 | 32050 | 219 |
| 327 | 20231212 | 132800 | 20024872450 | 32050 | 32050 | 32100 | 32000 | 4145 |
| 328 | 20231212 | 132700 | 19892029600 | 32050 | 32000 | 32050 | 32000 | 317 |
| 329 | 20231212 | 132600 | 19881879300 | 32050 | 32050 | 32050 | 32000 | 129 |
| 330 | 20231212 | 132500 | 19877748750 | 32050 | 31950 | 32050 | 31950 | 1182 |
| 331 | 20231212 | 132400 | 19839928300 | 32000 | 32000 | 32000 | 31950 | 1933 |
| 332 | 20231212 | 132300 | 19778166550 | 31950 | 31950 | 32000 | 31950 | 545 |
| 333 | 20231212 | 132200 | 19760739300 | 31950 | 31950 | 32000 | 31950 | 156 |
| 334 | 20231212 | 132100 | 19755753100 | 31950 | 31950 | 32000 | 31950 | 506 |
| 335 | 20231212 | 132000 | 19739584400 | 31950 | 32000 | 32050 | 31950 | 512 |
| 336 | 20231212 | 131900 | 19723199550 | 32000 | 32050 | 32050 | 32000 | 334 |
| 337 | 20231212 | 131800 | 19712509250 | 32000 | 32050 | 32050 | 32000 | 358 |
| 338 | 20231212 | 131700 | 19701047650 | 32000 | 32000 | 32050 | 32000 | 642 |
| 339 | 20231212 | 131600 | 19680499050 | 32000 | 32000 | 32050 | 31950 | 536 |
| 340 | 20231212 | 131500 | 19663345100 | 32000 | 32000 | 32050 | 32000 | 203 |
| 341 | 20231212 | 131400 | 19656847100 | 32000 | 32000 | 32050 | 31950 | 271 |
| 342 | 20231212 | 131300 | 19648171650 | 32000 | 32000 | 32050 | 32000 | 223 |
| 343 | 20231212 | 131200 | 19641033900 | 32000 | 32000 | 32050 | 32000 | 578 |
| 344 | 20231212 | 131100 | 19622536050 | 31950 | 32000 | 32050 | 31950 | 1048 |
| 345 | 20231212 | 131000 | 19589012100 | 31950 | 31950 | 32000 | 31950 | 290 |
| 346 | 20231212 | 130900 | 19579741850 | 32000 | 31950 | 32000 | 31950 | 424 |
| 347 | 20231212 | 130800 | 19566191850 | 32000 | 31950 | 32000 | 31950 | 213 |
| 348 | 20231212 | 130700 | 19559381250 | 32000 | 32050 | 32050 | 31950 | 1070 |
| 349 | 20231212 | 130600 | 19525148700 | 32000 | 32050 | 32050 | 32000 | 761 |
| 350 | 20231212 | 130500 | 19500793100 | 32050 | 32050 | 32050 | 32000 | 355 |
| 351 | 20231212 | 130400 | 19489421700 | 32000 | 32000 | 32050 | 32000 | 839 |
| 352 | 20231212 | 130300 | 19462568900 | 32050 | 32000 | 32050 | 32000 | 120 |
| 353 | 20231212 | 130200 | 19458726050 | 32050 | 32000 | 32050 | 32000 | 262 |
| 354 | 20231212 | 130100 | 19450333950 | 32050 | 32050 | 32050 | 32000 | 588 |
| 355 | 20231212 | 130000 | 19431508650 | 32050 | 32050 | 32050 | 32000 | 435 |
| 356 | 20231212 | 125900 | 19417570550 | 32050 | 32000 | 32050 | 32000 | 273 |
| 357 | 20231212 | 125800 | 19408824000 | 32000 | 32000 | 32050 | 32000 | 369 |
| 358 | 20231212 | 125700 | 19397008650 | 32000 | 32000 | 32050 | 32000 | 255 |
| 359 | 20231212 | 125600 | 19388848300 | 32000 | 32050 | 32100 | 32000 | 687 |
| 360 | 20231212 | 125500 | 19366833150 | 32050 | 32100 | 32100 | 32050 | 76 |
| 361 | 20231212 | 125400 | 19364395400 | 32050 | 32050 | 32100 | 32050 | 435 |
| 362 | 20231212 | 125300 | 19350447700 | 32050 | 32050 | 32100 | 32050 | 1006 |
| 363 | 20231212 | 125200 | 19318178750 | 32050 | 32050 | 32100 | 32050 | 251 |
| 364 | 20231212 | 125100 | 19310132550 | 32050 | 32050 | 32100 | 32050 | 117 |
| 365 | 20231212 | 125000 | 19306381550 | 32050 | 32100 | 32100 | 32050 | 748 |
| 366 | 20231212 | 124900 | 19282404000 | 32050 | 32100 | 32100 | 32000 | 346 |
| 367 | 20231212 | 124800 | 19271314400 | 32100 | 32100 | 32100 | 32050 | 535 |
| 368 | 20231212 | 124700 | 19254165750 | 32050 | 32100 | 32150 | 32050 | 477 |
| 369 | 20231212 | 124600 | 19238852500 | 32100 | 32100 | 32150 | 32100 | 1041 |
| 370 | 20231212 | 124500 | 19205425600 | 32100 | 32100 | 32150 | 32100 | 371 |
| 371 | 20231212 | 124400 | 19193503200 | 32100 | 32100 | 32150 | 32100 | 511 |
| 372 | 20231212 | 124300 | 19177097000 | 32050 | 32100 | 32100 | 32000 | 190 |
| 373 | 20231212 | 124200 | 19171010300 | 32050 | 32100 | 32100 | 32000 | 387 |
| 374 | 20231212 | 124100 | 19158590150 | 32100 | 32050 | 32150 | 32000 | 1137 |
| 375 | 20231212 | 124000 | 19122127400 | 32100 | 32100 | 32150 | 32100 | 1607 |
| 376 | 20231212 | 123900 | 19070536400 | 32150 | 32150 | 32150 | 32100 | 217 |
| 377 | 20231212 | 123800 | 19063567250 | 32100 | 32150 | 32150 | 32100 | 476 |
| 378 | 20231212 | 123700 | 19048272450 | 32150 | 32100 | 32150 | 32100 | 2978 |
| 379 | 20231212 | 123600 | 18952666850 | 32050 | 32050 | 32100 | 32000 | 1621 |
| 380 | 20231212 | 123500 | 18900664850 | 32050 | 32050 | 32050 | 32000 | 520 |
| 381 | 20231212 | 123400 | 18884007150 | 32050 | 32050 | 32050 | 32000 | 1467 |
| 382 | 20231212 | 123300 | 18836991900 | 32050 | 32050 | 32050 | 32000 | 274 |
| 383 | 20231212 | 123200 | 18828212650 | 32050 | 32000 | 32050 | 32000 | 359 |
| 384 | 20231212 | 123100 | 18816720100 | 32050 | 31950 | 32050 | 31950 | 1184 |
| 385 | 20231212 | 123000 | 18778831100 | 31950 | 31950 | 32000 | 31950 | 156 |
| 386 | 20231212 | 122900 | 18773844550 | 31950 | 31950 | 32000 | 31900 | 142 |
| 387 | 20231212 | 122800 | 18769305550 | 31950 | 31900 | 32000 | 31900 | 883 |
| 388 | 20231212 | 122700 | 18741106800 | 31950 | 31950 | 32000 | 31900 | 2231 |
| 389 | 20231212 | 122600 | 18669800100 | 31950 | 31950 | 32000 | 31950 | 199 |
| 390 | 20231212 | 122500 | 18663436700 | 31950 | 32000 | 32000 | 31950 | 189 |
| 391 | 20231212 | 122400 | 18657397250 | 31950 | 32000 | 32000 | 31950 | 77 |
| 392 | 20231212 | 122300 | 18654935500 | 32000 | 31950 | 32000 | 31950 | 434 |
| 393 | 20231212 | 122200 | 18641063950 | 31950 | 31950 | 32000 | 31950 | 312 |
| 394 | 20231212 | 122100 | 18631093250 | 31950 | 32000 | 32000 | 31900 | 1153 |
| 395 | 20231212 | 122000 | 18594255000 | 31950 | 32000 | 32000 | 31950 | 2442 |
| 396 | 20231212 | 121900 | 18516118250 | 32000 | 32000 | 32000 | 31950 | 78 |
| 397 | 20231212 | 121800 | 18513625650 | 32000 | 31950 | 32000 | 31950 | 64 |
| 398 | 20231212 | 121700 | 18511580100 | 32000 | 31900 | 32000 | 31900 | 500 |
| 399 | 20231212 | 121600 | 18495604650 | 31900 | 31900 | 31950 | 31900 | 765 |
| 400 | 20231212 | 121500 | 18471165300 | 31900 | 31900 | 31950 | 31900 | 85 |
| 401 | 20231212 | 121400 | 18468451900 | 31900 | 31900 | 31950 | 31900 | 473 |
| 402 | 20231212 | 121300 | 18453353650 | 31900 | 31850 | 31900 | 31850 | 292 |
| 403 | 20231212 | 121200 | 18444041600 | 31900 | 31900 | 31900 | 31850 | 120 |
| 404 | 20231212 | 121100 | 18440216050 | 31850 | 31950 | 32000 | 31850 | 755 |
| 405 | 20231212 | 121000 | 18416111200 | 31950 | 31850 | 31950 | 31850 | 1311 |
| 406 | 20231212 | 120900 | 18374270750 | 31850 | 31850 | 31900 | 31850 | 489 |
| 407 | 20231212 | 120800 | 18358695050 | 31900 | 31850 | 31900 | 31800 | 207 |
| 408 | 20231212 | 120700 | 18352100300 | 31850 | 31850 | 31900 | 31800 | 700 |
| 409 | 20231212 | 120600 | 18329789100 | 31850 | 31850 | 31900 | 31850 | 2316 |
| 410 | 20231212 | 120500 | 18256021750 | 31850 | 31900 | 31900 | 31850 | 209 |
| 411 | 20231212 | 120400 | 18249359550 | 31900 | 31900 | 31900 | 31850 | 165 |
| 412 | 20231212 | 120300 | 18244098900 | 31900 | 31850 | 31900 | 31850 | 1158 |
| 413 | 20231212 | 120200 | 18207165700 | 31900 | 31900 | 31900 | 31850 | 342 |
| 414 | 20231212 | 120100 | 18196265050 | 31850 | 31800 | 31900 | 31800 | 1607 |
| 415 | 20231212 | 120000 | 18145084350 | 31800 | 31800 | 31900 | 31800 | 1080 |
| 416 | 20231212 | 115900 | 18110698650 | 31800 | 31800 | 31850 | 31800 | 370 |
| 417 | 20231212 | 115800 | 18098932250 | 31850 | 31800 | 31850 | 31800 | 821 |
| 418 | 20231212 | 115700 | 18072801650 | 31850 | 31800 | 31850 | 31800 | 356 |
| 419 | 20231212 | 115600 | 18061474000 | 31850 | 31900 | 31900 | 31800 | 541 |
| 420 | 20231212 | 115500 | 18044240650 | 31850 | 31850 | 31900 | 31850 | 1092 |
| 421 | 20231212 | 115400 | 18009450800 | 31850 | 31850 | 31850 | 31800 | 916 |
| 422 | 20231212 | 115300 | 17980280100 | 31800 | 31850 | 31850 | 31800 | 961 |
| 423 | 20231212 | 115200 | 17949686350 | 31850 | 31800 | 31850 | 31800 | 615 |
| 424 | 20231212 | 115100 | 17930112800 | 31800 | 31850 | 31850 | 31800 | 2181 |
| 425 | 20231212 | 115000 | 17860746350 | 31800 | 31900 | 31950 | 31800 | 8939 |
| 426 | 20231212 | 114900 | 17575858600 | 31900 | 31900 | 31950 | 31900 | 239 |
| 427 | 20231212 | 114800 | 17568229550 | 31900 | 31900 | 31950 | 31900 | 381 |
| 428 | 20231212 | 114700 | 17556072250 | 31900 | 31900 | 31950 | 31900 | 263 |
| 429 | 20231212 | 114600 | 17547682100 | 31950 | 31900 | 31950 | 31900 | 235 |
| 430 | 20231212 | 114500 | 17540180650 | 31900 | 31900 | 31950 | 31900 | 328 |
| 431 | 20231212 | 114400 | 17529716950 | 31900 | 31900 | 31900 | 31850 | 976 |
| 432 | 20231212 | 114300 | 17498591650 | 31900 | 31900 | 31900 | 31850 | 760 |
| 433 | 20231212 | 114200 | 17474370000 | 31850 | 31900 | 31950 | 31850 | 800 |
| 434 | 20231212 | 114100 | 17448854000 | 31900 | 31850 | 31900 | 31850 | 1396 |
| 435 | 20231212 | 114000 | 17404350300 | 31850 | 31900 | 31950 | 31850 | 2563 |
| 436 | 20231212 | 113900 | 17322596650 | 31950 | 31900 | 31950 | 31900 | 4912 |
| 437 | 20231212 | 113800 | 17165902500 | 31900 | 31950 | 31950 | 31900 | 287 |
| 438 | 20231212 | 113700 | 17156739700 | 31900 | 31950 | 31950 | 31900 | 369 |
| 439 | 20231212 | 113600 | 17144956300 | 31950 | 31900 | 31950 | 31900 | 716 |
| 440 | 20231212 | 113500 | 17122096700 | 31950 | 32000 | 32050 | 31900 | 9060 |
| 441 | 20231212 | 113400 | 16832555650 | 32000 | 31950 | 32000 | 31950 | 682 |
| 442 | 20231212 | 113300 | 16810743150 | 32000 | 32000 | 32050 | 31950 | 1173 |
| 443 | 20231212 | 113200 | 16773223800 | 32000 | 32000 | 32050 | 32000 | 967 |
| 444 | 20231212 | 113100 | 16742274400 | 32000 | 32000 | 32050 | 31950 | 698 |
| 445 | 20231212 | 113000 | 16719939500 | 31950 | 31950 | 32000 | 31950 | 1233 |
| 446 | 20231212 | 112900 | 16680502200 | 32000 | 32000 | 32050 | 31950 | 946 |
| 447 | 20231212 | 112800 | 16650219700 | 31950 | 31950 | 32000 | 31950 | 554 |
| 448 | 20231212 | 112700 | 16632501650 | 32000 | 32000 | 32000 | 31950 | 732 |
| 449 | 20231212 | 112600 | 16609088750 | 31950 | 32000 | 32000 | 31950 | 494 |
| 450 | 20231212 | 112500 | 16593294100 | 31950 | 31950 | 32000 | 31950 | 644 |
| 451 | 20231212 | 112400 | 16572714600 | 31950 | 31950 | 32050 | 31950 | 2125 |
| 452 | 20231212 | 112300 | 16504748100 | 32000 | 31950 | 32000 | 31950 | 2770 |
| 453 | 20231212 | 112200 | 16416192050 | 32000 | 32050 | 32050 | 31950 | 4271 |
| 454 | 20231212 | 112100 | 16279454500 | 32050 | 32050 | 32050 | 32000 | 442 |
| 455 | 20231212 | 112000 | 16265307450 | 32050 | 31950 | 32050 | 31950 | 1600 |
| 456 | 20231212 | 111900 | 16214117950 | 32000 | 32000 | 32000 | 31950 | 328 |
| 457 | 20231212 | 111800 | 16203632050 | 32000 | 31950 | 32000 | 31950 | 2404 |
| 458 | 20231212 | 111700 | 16126823150 | 32000 | 32100 | 32100 | 31950 | 7477 |
| 459 | 20231212 | 111600 | 15887422800 | 32050 | 32100 | 32100 | 32050 | 342 |
| 460 | 20231212 | 111500 | 15876454800 | 32050 | 32100 | 32100 | 32050 | 478 |
| 461 | 20231212 | 111400 | 15861126000 | 32050 | 32100 | 32150 | 32050 | 1168 |
| 462 | 20231212 | 111300 | 15823631550 | 32100 | 32150 | 32250 | 32100 | 1680 |
| 463 | 20231212 | 111200 | 15769647700 | 32150 | 32150 | 32200 | 32100 | 1428 |
| 464 | 20231212 | 111100 | 15723749750 | 32150 | 32150 | 32150 | 32100 | 396 |
| 465 | 20231212 | 111000 | 15711028150 | 32150 | 32100 | 32150 | 32100 | 987 |
| 466 | 20231212 | 110900 | 15679311550 | 32100 | 32150 | 32150 | 32100 | 684 |
| 467 | 20231212 | 110800 | 15657334400 | 32150 | 32100 | 32200 | 32100 | 889 |
| 468 | 20231212 | 110700 | 15628771300 | 32100 | 32100 | 32100 | 32050 | 480 |
| 469 | 20231212 | 110600 | 15613373450 | 32050 | 32050 | 32100 | 32050 | 1119 |
| 470 | 20231212 | 110500 | 15577502600 | 32050 | 32050 | 32100 | 32050 | 367 |
| 471 | 20231212 | 110400 | 15565731950 | 32100 | 32150 | 32150 | 32050 | 2853 |
| 472 | 20231212 | 110300 | 15474129850 | 32150 | 32100 | 32200 | 32100 | 387 |
| 473 | 20231212 | 110200 | 15461697700 | 32150 | 32100 | 32150 | 32100 | 500 |
| 474 | 20231212 | 110100 | 15445635600 | 32100 | 32050 | 32150 | 32050 | 716 |
| 475 | 20231212 | 110000 | 15422668200 | 32050 | 32150 | 32200 | 32000 | 8292 |
| 476 | 20231212 | 105900 | 15156521200 | 32200 | 32250 | 32300 | 32150 | 2875 |
| 477 | 20231212 | 105800 | 15063913550 | 32250 | 32250 | 32300 | 32250 | 401 |
| 478 | 20231212 | 105700 | 15050977650 | 32250 | 32300 | 32350 | 32250 | 848 |
| 479 | 20231212 | 105600 | 15023588800 | 32300 | 32350 | 32350 | 32300 | 663 |
| 480 | 20231212 | 105500 | 15002161550 | 32350 | 32300 | 32350 | 32300 | 528 |
| 481 | 20231212 | 105400 | 14985091900 | 32300 | 32350 | 32350 | 32300 | 591 |
| 482 | 20231212 | 105300 | 14965985150 | 32350 | 32350 | 32350 | 32300 | 496 |
| 483 | 20231212 | 105200 | 14949952400 | 32300 | 32250 | 32350 | 32250 | 1832 |
| 484 | 20231212 | 105100 | 14890769150 | 32300 | 32250 | 32300 | 32250 | 681 |
| 485 | 20231212 | 105000 | 14868783300 | 32250 | 32250 | 32300 | 32250 | 634 |
| 486 | 20231212 | 104900 | 14848330700 | 32250 | 32250 | 32300 | 32250 | 1130 |
| 487 | 20231212 | 104800 | 14811878750 | 32250 | 32200 | 32300 | 32200 | 1048 |
| 488 | 20231212 | 104700 | 14778089850 | 32200 | 32200 | 32250 | 32200 | 934 |
| 489 | 20231212 | 104600 | 14747977000 | 32200 | 32200 | 32250 | 32200 | 295 |
| 490 | 20231212 | 104500 | 14738470450 | 32200 | 32250 | 32300 | 32200 | 1960 |
| 491 | 20231212 | 104400 | 14675264900 | 32250 | 32250 | 32300 | 32250 | 359 |
| 492 | 20231212 | 104300 | 14663677850 | 32250 | 32250 | 32300 | 32200 | 1025 |
| 493 | 20231212 | 104200 | 14630625200 | 32250 | 32250 | 32300 | 32200 | 1573 |
| 494 | 20231212 | 104100 | 14579891800 | 32250 | 32250 | 32300 | 32250 | 760 |
| 495 | 20231212 | 104000 | 14555370400 | 32300 | 32250 | 32300 | 32250 | 611 |
| 496 | 20231212 | 103900 | 14535649450 | 32300 | 32250 | 32300 | 32250 | 702 |
| 497 | 20231212 | 103800 | 14512991900 | 32250 | 32250 | 32300 | 32250 | 591 |
| 498 | 20231212 | 103700 | 14493928900 | 32300 | 32300 | 32300 | 32250 | 1106 |
| 499 | 20231212 | 103600 | 14458252550 | 32250 | 32300 | 32300 | 32250 | 1481 |
| 500 | 20231212 | 103500 | 14410458550 | 32250 | 32300 | 32350 | 32250 | 1054 |
| 501 | 20231212 | 103400 | 14376439050 | 32300 | 32350 | 32350 | 32250 | 633 |
| 502 | 20231212 | 103300 | 14355996450 | 32300 | 32250 | 32350 | 32250 | 1226 |
| 503 | 20231212 | 103200 | 14316395700 | 32250 | 32300 | 32350 | 32200 | 6353 |
| 504 | 20231212 | 103100 | 14111573050 | 32300 | 32300 | 32350 | 32250 | 545 |
| 505 | 20231212 | 103000 | 14093967050 | 32300 | 32250 | 32350 | 32200 | 2988 |
| 506 | 20231212 | 102900 | 13997610900 | 32250 | 32300 | 32300 | 32200 | 5276 |
| 507 | 20231212 | 102800 | 13827460250 | 32300 | 32300 | 32350 | 32250 | 4061 |
| 508 | 20231212 | 102700 | 13696276550 | 32350 | 32350 | 32400 | 32300 | 3170 |
| 509 | 20231212 | 102600 | 13593747000 | 32350 | 32400 | 32450 | 32350 | 1169 |
| 510 | 20231212 | 102500 | 13555882500 | 32400 | 32400 | 32500 | 32400 | 1228 |
| 511 | 20231212 | 102400 | 13516081650 | 32400 | 32400 | 32450 | 32400 | 1422 |
| 512 | 20231212 | 102300 | 13469989300 | 32400 | 32550 | 32550 | 32400 | 12034 |
| 513 | 20231212 | 102200 | 13079097700 | 32500 | 32500 | 32550 | 32500 | 732 |
| 514 | 20231212 | 102100 | 13055291350 | 32500 | 32600 | 32600 | 32500 | 2447 |
| 515 | 20231212 | 102000 | 12975632700 | 32600 | 32600 | 32600 | 32550 | 2026 |
| 516 | 20231212 | 101900 | 12909656200 | 32600 | 32550 | 32600 | 32500 | 2081 |
| 517 | 20231212 | 101800 | 12841918700 | 32500 | 32500 | 32550 | 32500 | 699 |
| 518 | 20231212 | 101700 | 12819180750 | 32500 | 32600 | 32600 | 32500 | 2891 |
| 519 | 20231212 | 101600 | 12725060600 | 32600 | 32550 | 32600 | 32550 | 1304 |
| 520 | 20231212 | 101500 | 12682599000 | 32600 | 32550 | 32600 | 32550 | 1411 |
| 521 | 20231212 | 101400 | 12636652200 | 32550 | 32550 | 32600 | 32550 | 563 |
| 522 | 20231212 | 101300 | 12618305800 | 32550 | 32600 | 32650 | 32550 | 1073 |
| 523 | 20231212 | 101200 | 12583312700 | 32600 | 32600 | 32650 | 32550 | 1763 |
| 524 | 20231212 | 101100 | 12525829700 | 32650 | 32600 | 32650 | 32600 | 1089 |
| 525 | 20231212 | 101000 | 12490312000 | 32600 | 32550 | 32650 | 32550 | 4382 |
| 526 | 20231212 | 100900 | 12347304550 | 32550 | 32600 | 32650 | 32550 | 857 |
| 527 | 20231212 | 100800 | 12319366300 | 32600 | 32600 | 32650 | 32600 | 1446 |
| 528 | 20231212 | 100700 | 12272209600 | 32600 | 32600 | 32650 | 32550 | 1681 |
| 529 | 20231212 | 100600 | 12217391250 | 32600 | 32600 | 32650 | 32600 | 1287 |
| 530 | 20231212 | 100500 | 12175418500 | 32600 | 32550 | 32650 | 32550 | 4432 |
| 531 | 20231212 | 100400 | 12030932300 | 32600 | 32600 | 32600 | 32550 | 1866 |
| 532 | 20231212 | 100300 | 11970171650 | 32550 | 32600 | 32600 | 32500 | 1569 |
| 533 | 20231212 | 100200 | 11919081600 | 32550 | 32500 | 32600 | 32500 | 2821 |
| 534 | 20231212 | 100100 | 11827306100 | 32500 | 32550 | 32600 | 32500 | 3662 |
| 535 | 20231212 | 100000 | 11708108850 | 32600 | 32600 | 32650 | 32550 | 4559 |
| 536 | 20231212 | 095900 | 11559372950 | 32650 | 32700 | 32700 | 32600 | 2487 |
| 537 | 20231212 | 095800 | 11478163000 | 32700 | 32650 | 32700 | 32600 | 3788 |
| 538 | 20231212 | 095700 | 11354506800 | 32650 | 32650 | 32700 | 32650 | 1442 |
| 539 | 20231212 | 095600 | 11307390150 | 32650 | 32750 | 32750 | 32650 | 3483 |
| 540 | 20231212 | 095500 | 11193535250 | 32750 | 32750 | 32750 | 32650 | 5352 |
| 541 | 20231212 | 095400 | 11018420250 | 32750 | 32700 | 32750 | 32650 | 9361 |
| 542 | 20231212 | 095300 | 10712180900 | 32650 | 32600 | 32700 | 32600 | 20227 |
| 543 | 20231212 | 095200 | 10051942950 | 32550 | 32500 | 32600 | 32500 | 4286 |
| 544 | 20231212 | 095100 | 9912408900 | 32550 | 32550 | 32600 | 32500 | 1453 |
| 545 | 20231212 | 095000 | 9865124250 | 32550 | 32500 | 32600 | 32500 | 5346 |
| 546 | 20231212 | 094900 | 9691060050 | 32550 | 32600 | 32600 | 32500 | 6707 |
| 547 | 20231212 | 094800 | 9472613450 | 32600 | 32500 | 32600 | 32500 | 13139 |
| 548 | 20231212 | 094700 | 9045021700 | 32500 | 32500 | 32550 | 32450 | 14467 |
| 549 | 20231212 | 094600 | 8574801000 | 32500 | 32450 | 32500 | 32400 | 9216 |
| 550 | 20231212 | 094500 | 8275779650 | 32450 | 32400 | 32450 | 32350 | 2079 |
| 551 | 20231212 | 094400 | 8208424600 | 32400 | 32400 | 32400 | 32350 | 775 |
| 552 | 20231212 | 094300 | 8183324150 | 32400 | 32350 | 32400 | 32350 | 1671 |
| 553 | 20231212 | 094200 | 8129211700 | 32400 | 32350 | 32400 | 32350 | 2830 |
| 554 | 20231212 | 094100 | 8037536450 | 32350 | 32400 | 32400 | 32350 | 2295 |
| 555 | 20231212 | 094000 | 7963252100 | 32350 | 32400 | 32400 | 32350 | 3333 |
| 556 | 20231212 | 093900 | 7855288700 | 32400 | 32450 | 32500 | 32350 | 5727 |
| 557 | 20231212 | 093800 | 7669579750 | 32500 | 32450 | 32500 | 32450 | 5866 |
| 558 | 20231212 | 093700 | 7478941900 | 32500 | 32350 | 32500 | 32300 | 17075 |
| 559 | 20231212 | 093600 | 6925512300 | 32350 | 32350 | 32350 | 32300 | 2277 |
| 560 | 20231212 | 093500 | 6851874600 | 32300 | 32350 | 32350 | 32300 | 1744 |
| 561 | 20231212 | 093400 | 6795460800 | 32350 | 32300 | 32350 | 32300 | 1029 |
| 562 | 20231212 | 093300 | 6762190650 | 32350 | 32350 | 32400 | 32300 | 6495 |
| 563 | 20231212 | 093200 | 6551972850 | 32350 | 32300 | 32350 | 32250 | 8226 |
| 564 | 20231212 | 093100 | 6285941800 | 32300 | 32300 | 32350 | 32250 | 6917 |
| 565 | 20231212 | 093000 | 6062523100 | 32300 | 32200 | 32300 | 32150 | 13107 |
| 566 | 20231212 | 092900 | 5640023300 | 32200 | 32200 | 32200 | 32150 | 2656 |
| 567 | 20231212 | 092800 | 5554564700 | 32200 | 32100 | 32200 | 32050 | 9115 |
| 568 | 20231212 | 092700 | 5261537150 | 32100 | 32100 | 32150 | 32050 | 4209 |
| 569 | 20231212 | 092600 | 5126388150 | 32050 | 32150 | 32150 | 32050 | 2915 |
| 570 | 20231212 | 092500 | 5032887700 | 32150 | 32100 | 32150 | 32100 | 2333 |
| 571 | 20231212 | 092400 | 4957953700 | 32100 | 32150 | 32150 | 32100 | 1911 |
| 572 | 20231212 | 092300 | 4896582550 | 32150 | 32150 | 32200 | 32100 | 9742 |
| 573 | 20231212 | 092200 | 4583332500 | 32100 | 32150 | 32150 | 32100 | 7520 |
| 574 | 20231212 | 092100 | 4341815950 | 32150 | 32150 | 32200 | 32100 | 4101 |
| 575 | 20231212 | 092000 | 4209980150 | 32150 | 32150 | 32200 | 32150 | 909 |
| 576 | 20231212 | 091900 | 4180736800 | 32150 | 32000 | 32200 | 32000 | 29849 |
| 577 | 20231212 | 091800 | 3223184250 | 32000 | 31950 | 32050 | 31900 | 7100 |
| 578 | 20231212 | 091700 | 2996104050 | 31950 | 31950 | 32000 | 31900 | 1430 |
| 579 | 20231212 | 091600 | 2950395450 | 32000 | 31950 | 32000 | 31950 | 2438 |
| 580 | 20231212 | 091500 | 2872431750 | 32000 | 31950 | 32000 | 31950 | 964 |
| 581 | 20231212 | 091400 | 2841607900 | 32000 | 31950 | 32000 | 31950 | 1871 |
| 582 | 20231212 | 091300 | 2781755200 | 31950 | 32050 | 32050 | 31950 | 1305 |
| 583 | 20231212 | 091200 | 2740004800 | 32050 | 32050 | 32050 | 32000 | 2081 |
| 584 | 20231212 | 091100 | 2673383700 | 32000 | 31900 | 32100 | 31900 | 23284 |
| 585 | 20231212 | 091000 | 1927917300 | 31900 | 31950 | 32000 | 31900 | 6965 |
| 586 | 20231212 | 090900 | 1705200650 | 32000 | 31900 | 32000 | 31900 | 4710 |
| 587 | 20231212 | 090800 | 1554666600 | 31900 | 31800 | 31900 | 31800 | 4804 |
| 588 | 20231212 | 090700 | 1401599800 | 31800 | 31800 | 31850 | 31750 | 1282 |
| 589 | 20231212 | 090600 | 1360831800 | 31800 | 31850 | 31900 | 31800 | 1217 |
| 590 | 20231212 | 090500 | 1322088200 | 31900 | 31850 | 31900 | 31800 | 7050 |
| 591 | 20231212 | 090400 | 1097754050 | 31900 | 31850 | 31950 | 31850 | 3110 |
| 592 | 20231212 | 090300 | 998530650 | 31900 | 31800 | 32000 | 31800 | 8445 |
| 593 | 20231212 | 090200 | 729154100 | 31800 | 31750 | 31900 | 31700 | 1895 |
| 594 | 20231212 | 090100 | 668825350 | 31900 | 31800 | 31900 | 31750 | 4308 |
| 595 | 20231212 | 090000 | 531831650 | 31800 | 31600 | 32050 | 31600 | 16608 |