32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 190100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 18944 |
| 3 | 20231212 | 190000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20231212 | 185900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20231212 | 185800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20231212 | 185700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20231212 | 185600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20231212 | 185500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20231212 | 185400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20231212 | 185300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20231212 | 185200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20231212 | 185100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20231212 | 185000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20231212 | 184900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20231212 | 184800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20231212 | 184700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20231212 | 184600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20231212 | 184500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20231212 | 184400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20231212 | 184300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20231212 | 184200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20231212 | 184100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20231212 | 184000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20231212 | 183900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20231212 | 183800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20231212 | 183700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20231212 | 183600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20231212 | 183500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20231212 | 183400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20231212 | 183300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20231212 | 183200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20231212 | 183100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 18944 |
| 33 | 20231212 | 183000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20231212 | 182900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20231212 | 182800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20231212 | 182700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20231212 | 182600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20231212 | 182500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20231212 | 182400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20231212 | 182300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20231212 | 182200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20231212 | 182100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20231212 | 182000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20231212 | 181900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20231212 | 181800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20231212 | 181700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20231212 | 181600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20231212 | 181500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20231212 | 181400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20231212 | 181300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20231212 | 181200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20231212 | 181100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20231212 | 181000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20231212 | 180900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20231212 | 180800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20231212 | 180700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20231212 | 180600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20231212 | 180500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20231212 | 180400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20231212 | 180300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20231212 | 180200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20231212 | 180100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 18944 |
| 63 | 20231212 | 180000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20231212 | 175900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20231212 | 175800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20231212 | 175700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20231212 | 175600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20231212 | 175500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20231212 | 175400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20231212 | 175300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20231212 | 175200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20231212 | 175100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20231212 | 175000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20231212 | 174900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20231212 | 174800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20231212 | 174700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20231212 | 174600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20231212 | 174500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20231212 | 174400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20231212 | 174300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20231212 | 174200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20231212 | 174100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20231212 | 174000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20231212 | 173900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20231212 | 173800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20231212 | 173700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20231212 | 173600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20231212 | 173500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20231212 | 173400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20231212 | 173300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20231212 | 173200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20231212 | 173100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 18944 |
| 93 | 20231212 | 173000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20231212 | 172900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20231212 | 172800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20231212 | 172700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20231212 | 172600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20231212 | 172500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20231212 | 172400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20231212 | 172300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20231212 | 172200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20231212 | 172100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20231212 | 172000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20231212 | 171900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20231212 | 171800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20231212 | 171700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20231212 | 171600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20231212 | 171500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20231212 | 171400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20231212 | 171300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20231212 | 171200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20231212 | 171100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20231212 | 171000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20231212 | 170900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20231212 | 170800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20231212 | 170700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20231212 | 170600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20231212 | 170500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20231212 | 170400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20231212 | 170300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20231212 | 170200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20231212 | 170100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 18944 |
| 123 | 20231212 | 170000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20231212 | 165900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20231212 | 165800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20231212 | 165700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20231212 | 165600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20231212 | 165500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20231212 | 165400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20231212 | 165300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20231212 | 165200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20231212 | 165100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20231212 | 165000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20231212 | 164900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20231212 | 164800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20231212 | 164700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20231212 | 164600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20231212 | 164500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20231212 | 164400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20231212 | 164300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20231212 | 164200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20231212 | 164100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20231212 | 164000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20231212 | 163900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20231212 | 163800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20231212 | 163700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20231212 | 163600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20231212 | 163500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20231212 | 163400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20231212 | 163300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20231212 | 163200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20231212 | 163100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 18944 |
| 153 | 20231212 | 163000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20231212 | 162900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20231212 | 162800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20231212 | 162700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20231212 | 162600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20231212 | 162500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20231212 | 162400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20231212 | 162300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20231212 | 162200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20231212 | 162100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20231212 | 162000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20231212 | 161900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20231212 | 161800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20231212 | 161700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20231212 | 161600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20231212 | 161500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20231212 | 161400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20231212 | 161300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20231212 | 161200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20231212 | 161100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20231212 | 161000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20231212 | 160900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20231212 | 160800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20231212 | 160700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20231212 | 160600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20231212 | 160500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20231212 | 160400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20231212 | 160300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20231212 | 160200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20231212 | 160100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 18944 |
| 183 | 20231212 | 160000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20231212 | 155900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20231212 | 155800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20231212 | 155700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20231212 | 155600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20231212 | 155500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20231212 | 155400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20231212 | 155300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20231212 | 155200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20231212 | 155100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20231212 | 155000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20231212 | 154900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20231212 | 154800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20231212 | 154700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20231212 | 154600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20231212 | 154500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20231212 | 154400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20231212 | 154300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20231212 | 154200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20231212 | 154100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20231212 | 154000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20231212 | 153900 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20231212 | 153800 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20231212 | 153700 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20231212 | 153600 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20231212 | 153500 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20231212 | 153400 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20231212 | 153300 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20231212 | 153200 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20231212 | 153100 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 18944 |
| 213 | 20231212 | 153000 | 4992619200 | 39550 | 39550 | 39550 | 39550 | 18944 |
| 214 | 20231212 | 152900 | 4243384000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20231212 | 152800 | 4243384000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20231212 | 152700 | 4243384000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20231212 | 152600 | 4243384000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20231212 | 152500 | 4243384000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20231212 | 152400 | 4243384000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20231212 | 152300 | 4243384000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20231212 | 152200 | 4243384000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20231212 | 152100 | 4243384000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20231212 | 152000 | 4243384000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20231212 | 151900 | 4243384000 | 39650 | 39600 | 39650 | 39600 | 763 |
| 225 | 20231212 | 151800 | 4213166400 | 39600 | 39600 | 39650 | 39600 | 386 |
| 226 | 20231212 | 151700 | 4197880400 | 39650 | 39650 | 39650 | 39600 | 354 |
| 227 | 20231212 | 151600 | 4183860950 | 39650 | 39600 | 39650 | 39600 | 323 |
| 228 | 20231212 | 151500 | 4171066400 | 39650 | 39600 | 39650 | 39600 | 144 |
| 229 | 20231212 | 151400 | 4165361950 | 39650 | 39650 | 39650 | 39600 | 153 |
| 230 | 20231212 | 151300 | 4159301050 | 39650 | 39700 | 39700 | 39600 | 221 |
| 231 | 20231212 | 151200 | 4150540750 | 39650 | 39700 | 39700 | 39650 | 580 |
| 232 | 20231212 | 151100 | 4127541550 | 39650 | 39700 | 39700 | 39650 | 460 |
| 233 | 20231212 | 151000 | 4109300250 | 39600 | 39650 | 39700 | 39600 | 297 |
| 234 | 20231212 | 150900 | 4097518300 | 39650 | 39650 | 39650 | 39600 | 621 |
| 235 | 20231212 | 150800 | 4072897200 | 39600 | 39650 | 39650 | 39600 | 1518 |
| 236 | 20231212 | 150700 | 4012713600 | 39600 | 39600 | 39650 | 39600 | 290 |
| 237 | 20231212 | 150600 | 4001225300 | 39600 | 39650 | 39650 | 39600 | 349 |
| 238 | 20231212 | 150500 | 3987400150 | 39600 | 39650 | 39650 | 39600 | 243 |
| 239 | 20231212 | 150400 | 3977772950 | 39600 | 39650 | 39650 | 39600 | 267 |
| 240 | 20231212 | 150300 | 3967195600 | 39600 | 39650 | 39650 | 39600 | 171 |
| 241 | 20231212 | 150200 | 3960421050 | 39600 | 39700 | 39700 | 39600 | 202 |
| 242 | 20231212 | 150100 | 3952413950 | 39650 | 39650 | 39700 | 39600 | 185 |
| 243 | 20231212 | 150000 | 3945076900 | 39600 | 39700 | 39700 | 39600 | 122 |
| 244 | 20231212 | 145900 | 3940235950 | 39650 | 39650 | 39700 | 39600 | 931 |
| 245 | 20231212 | 145800 | 3903317450 | 39700 | 39650 | 39700 | 39650 | 226 |
| 246 | 20231212 | 145700 | 3894354300 | 39650 | 39700 | 39700 | 39650 | 517 |
| 247 | 20231212 | 145600 | 3873852450 | 39700 | 39700 | 39700 | 39650 | 284 |
| 248 | 20231212 | 145500 | 3862586650 | 39650 | 39700 | 39700 | 39650 | 255 |
| 249 | 20231212 | 145400 | 3852469000 | 39650 | 39650 | 39700 | 39650 | 271 |
| 250 | 20231212 | 145300 | 3841720100 | 39650 | 39650 | 39700 | 39650 | 259 |
| 251 | 20231212 | 145200 | 3831446300 | 39650 | 39700 | 39700 | 39650 | 313 |
| 252 | 20231212 | 145100 | 3819030450 | 39650 | 39700 | 39700 | 39650 | 171 |
| 253 | 20231212 | 145000 | 3812246700 | 39700 | 39650 | 39700 | 39650 | 403 |
| 254 | 20231212 | 144900 | 3796261100 | 39650 | 39650 | 39700 | 39650 | 256 |
| 255 | 20231212 | 144800 | 3786105550 | 39650 | 39700 | 39700 | 39650 | 293 |
| 256 | 20231212 | 144700 | 3774483700 | 39650 | 39650 | 39700 | 39650 | 228 |
| 257 | 20231212 | 144600 | 3765439950 | 39650 | 39650 | 39700 | 39650 | 291 |
| 258 | 20231212 | 144500 | 3753897250 | 39650 | 39700 | 39700 | 39650 | 296 |
| 259 | 20231212 | 144400 | 3742156300 | 39650 | 39700 | 39700 | 39650 | 208 |
| 260 | 20231212 | 144300 | 3733907150 | 39650 | 39650 | 39700 | 39650 | 187 |
| 261 | 20231212 | 144200 | 3726490250 | 39650 | 39650 | 39700 | 39650 | 231 |
| 262 | 20231212 | 144100 | 3717329000 | 39700 | 39700 | 39700 | 39650 | 501 |
| 263 | 20231212 | 144000 | 3697457100 | 39650 | 39700 | 39700 | 39650 | 195 |
| 264 | 20231212 | 143900 | 3689722900 | 39650 | 39700 | 39700 | 39650 | 198 |
| 265 | 20231212 | 143800 | 3681870250 | 39650 | 39650 | 39700 | 39650 | 242 |
| 266 | 20231212 | 143700 | 3672270600 | 39650 | 39650 | 39700 | 39650 | 174 |
| 267 | 20231212 | 143600 | 3665366500 | 39650 | 39700 | 39700 | 39650 | 62 |
| 268 | 20231212 | 143500 | 3662906150 | 39650 | 39650 | 39700 | 39650 | 66 |
| 269 | 20231212 | 143400 | 3660287150 | 39650 | 39700 | 39700 | 39650 | 116 |
| 270 | 20231212 | 143300 | 3655683950 | 39650 | 39650 | 39700 | 39650 | 170 |
| 271 | 20231212 | 143200 | 3648940850 | 39650 | 39650 | 39700 | 39600 | 537 |
| 272 | 20231212 | 143100 | 3627646600 | 39600 | 39650 | 39650 | 39600 | 412 |
| 273 | 20231212 | 143000 | 3611312100 | 39600 | 39650 | 39650 | 39600 | 880 |
| 274 | 20231212 | 142900 | 3576423200 | 39600 | 39600 | 39650 | 39600 | 534 |
| 275 | 20231212 | 142800 | 3555255600 | 39600 | 39600 | 39650 | 39600 | 262 |
| 276 | 20231212 | 142700 | 3544875700 | 39600 | 39600 | 39650 | 39600 | 748 |
| 277 | 20231212 | 142600 | 3515225850 | 39600 | 39600 | 39650 | 39600 | 251 |
| 278 | 20231212 | 142500 | 3505284050 | 39600 | 39600 | 39650 | 39600 | 213 |
| 279 | 20231212 | 142400 | 3496846850 | 39600 | 39600 | 39650 | 39600 | 192 |
| 280 | 20231212 | 142300 | 3489241200 | 39600 | 39600 | 39650 | 39600 | 188 |
| 281 | 20231212 | 142200 | 3481789800 | 39600 | 39650 | 39650 | 39600 | 102 |
| 282 | 20231212 | 142100 | 3477748500 | 39600 | 39600 | 39650 | 39600 | 115 |
| 283 | 20231212 | 142000 | 3473191800 | 39650 | 39650 | 39700 | 39600 | 4238 |
| 284 | 20231212 | 141900 | 3305154000 | 39700 | 39650 | 39700 | 39650 | 263 |
| 285 | 20231212 | 141800 | 3294720600 | 39650 | 39650 | 39700 | 39650 | 193 |
| 286 | 20231212 | 141700 | 3287065900 | 39700 | 39650 | 39700 | 39650 | 191 |
| 287 | 20231212 | 141600 | 3279489850 | 39650 | 39650 | 39700 | 39650 | 213 |
| 288 | 20231212 | 141500 | 3271041050 | 39700 | 39650 | 39700 | 39650 | 348 |
| 289 | 20231212 | 141400 | 3257235750 | 39700 | 39700 | 39700 | 39650 | 179 |
| 290 | 20231212 | 141300 | 3250132900 | 39650 | 39650 | 39700 | 39650 | 271 |
| 291 | 20231212 | 141200 | 3239381400 | 39650 | 39650 | 39700 | 39650 | 224 |
| 292 | 20231212 | 141100 | 3230497400 | 39700 | 39650 | 39700 | 39650 | 60 |
| 293 | 20231212 | 141000 | 3228116550 | 39700 | 39650 | 39700 | 39650 | 137 |
| 294 | 20231212 | 140900 | 3222679250 | 39650 | 39650 | 39700 | 39650 | 171 |
| 295 | 20231212 | 140800 | 3215895350 | 39650 | 39650 | 39700 | 39650 | 148 |
| 296 | 20231212 | 140700 | 3210021950 | 39700 | 39650 | 39700 | 39650 | 152 |
| 297 | 20231212 | 140600 | 3203992500 | 39650 | 39650 | 39700 | 39650 | 196 |
| 298 | 20231212 | 140500 | 3196218900 | 39700 | 39650 | 39700 | 39650 | 482 |
| 299 | 20231212 | 140400 | 3177101000 | 39700 | 39650 | 39700 | 39650 | 1118 |
| 300 | 20231212 | 140300 | 3132769750 | 39650 | 39700 | 39700 | 39650 | 110 |
| 301 | 20231212 | 140200 | 3128405700 | 39650 | 39700 | 39700 | 39650 | 151 |
| 302 | 20231212 | 140100 | 3122414650 | 39700 | 39700 | 39700 | 39650 | 146 |
| 303 | 20231212 | 140000 | 3116621200 | 39650 | 39650 | 39700 | 39650 | 111 |
| 304 | 20231212 | 135900 | 3112217750 | 39700 | 39650 | 39700 | 39650 | 105 |
| 305 | 20231212 | 135800 | 3108051950 | 39700 | 39700 | 39700 | 39650 | 168 |
| 306 | 20231212 | 135700 | 3101382400 | 39650 | 39700 | 39700 | 39650 | 125 |
| 307 | 20231212 | 135600 | 3096423500 | 39700 | 39650 | 39700 | 39650 | 181 |
| 308 | 20231212 | 135500 | 3089242300 | 39700 | 39700 | 39700 | 39650 | 173 |
| 309 | 20231212 | 135400 | 3082378900 | 39700 | 39650 | 39700 | 39650 | 73 |
| 310 | 20231212 | 135300 | 3079482450 | 39650 | 39700 | 39700 | 39650 | 64 |
| 311 | 20231212 | 135200 | 3076942000 | 39650 | 39700 | 39700 | 39650 | 224 |
| 312 | 20231212 | 135100 | 3068051200 | 39700 | 39700 | 39700 | 39650 | 230 |
| 313 | 20231212 | 135000 | 3058922400 | 39650 | 39650 | 39700 | 39650 | 172 |
| 314 | 20231212 | 134900 | 3052095700 | 39650 | 39700 | 39700 | 39650 | 134 |
| 315 | 20231212 | 134800 | 3046779250 | 39650 | 39700 | 39700 | 39650 | 92 |
| 316 | 20231212 | 134700 | 3043129350 | 39700 | 39700 | 39700 | 39650 | 242 |
| 317 | 20231212 | 134600 | 3033527900 | 39700 | 39700 | 39700 | 39650 | 99 |
| 318 | 20231212 | 134500 | 3029600350 | 39650 | 39650 | 39700 | 39650 | 139 |
| 319 | 20231212 | 134400 | 3024086300 | 39650 | 39700 | 39700 | 39650 | 172 |
| 320 | 20231212 | 134300 | 3017262850 | 39700 | 39700 | 39700 | 39650 | 138 |
| 321 | 20231212 | 134200 | 3011786250 | 39700 | 39650 | 39700 | 39650 | 143 |
| 322 | 20231212 | 134100 | 3006113950 | 39650 | 39650 | 39700 | 39650 | 97 |
| 323 | 20231212 | 134000 | 3002265600 | 39650 | 39650 | 39700 | 39650 | 256 |
| 324 | 20231212 | 133900 | 2992111450 | 39650 | 39650 | 39700 | 39650 | 126 |
| 325 | 20231212 | 133800 | 2987113450 | 39650 | 39700 | 39700 | 39650 | 125 |
| 326 | 20231212 | 133700 | 2982151850 | 39650 | 39650 | 39700 | 39650 | 165 |
| 327 | 20231212 | 133600 | 2975606000 | 39650 | 39650 | 39700 | 39650 | 455 |
| 328 | 20231212 | 133500 | 2957562850 | 39650 | 39700 | 39700 | 39650 | 130 |
| 329 | 20231212 | 133400 | 2952405850 | 39650 | 39650 | 39700 | 39650 | 179 |
| 330 | 20231212 | 133300 | 2945303750 | 39650 | 39650 | 39700 | 39650 | 3182 |
| 331 | 20231212 | 133200 | 2819133550 | 39700 | 39650 | 39700 | 39650 | 240 |
| 332 | 20231212 | 133100 | 2809609150 | 39650 | 39650 | 39700 | 39650 | 105 |
| 333 | 20231212 | 133000 | 2805442250 | 39700 | 39650 | 39700 | 39650 | 209 |
| 334 | 20231212 | 132900 | 2797146300 | 39700 | 39650 | 39700 | 39650 | 215 |
| 335 | 20231212 | 132800 | 2788614300 | 39700 | 39650 | 39700 | 39650 | 237 |
| 336 | 20231212 | 132700 | 2779215150 | 39650 | 39650 | 39700 | 39650 | 79 |
| 337 | 20231212 | 132600 | 2776080150 | 39700 | 39700 | 39700 | 39650 | 197 |
| 338 | 20231212 | 132500 | 2768265500 | 39700 | 39700 | 39700 | 39650 | 157 |
| 339 | 20231212 | 132400 | 2762034850 | 39700 | 39700 | 39700 | 39650 | 125 |
| 340 | 20231212 | 132300 | 2757076300 | 39700 | 39650 | 39700 | 39650 | 191 |
| 341 | 20231212 | 132200 | 2749501000 | 39700 | 39650 | 39700 | 39650 | 122 |
| 342 | 20231212 | 132100 | 2744659050 | 39700 | 39700 | 39700 | 39650 | 139 |
| 343 | 20231212 | 132000 | 2739143650 | 39700 | 39650 | 39700 | 39650 | 177 |
| 344 | 20231212 | 131900 | 2732120600 | 39700 | 39650 | 39700 | 39650 | 102 |
| 345 | 20231212 | 131800 | 2728071650 | 39650 | 39650 | 39700 | 39650 | 99 |
| 346 | 20231212 | 131700 | 2724144200 | 39700 | 39650 | 39700 | 39650 | 121 |
| 347 | 20231212 | 131600 | 2719344200 | 39700 | 39650 | 39700 | 39650 | 202 |
| 348 | 20231212 | 131500 | 2711328900 | 39700 | 39700 | 39700 | 39650 | 103 |
| 349 | 20231212 | 131400 | 2707240000 | 39700 | 39700 | 39700 | 39650 | 138 |
| 350 | 20231212 | 131300 | 2701764300 | 39700 | 39700 | 39700 | 39650 | 100 |
| 351 | 20231212 | 131200 | 2697796500 | 39650 | 39700 | 39700 | 39650 | 61 |
| 352 | 20231212 | 131100 | 2695375500 | 39700 | 39700 | 39700 | 39650 | 127 |
| 353 | 20231212 | 131000 | 2690333850 | 39650 | 39700 | 39700 | 39650 | 109 |
| 354 | 20231212 | 130900 | 2686008600 | 39700 | 39700 | 39700 | 39650 | 63 |
| 355 | 20231212 | 130800 | 2683507600 | 39700 | 39700 | 39700 | 39650 | 97 |
| 356 | 20231212 | 130700 | 2679657050 | 39700 | 39650 | 39700 | 39650 | 114 |
| 357 | 20231212 | 130600 | 2675131350 | 39650 | 39700 | 39700 | 39650 | 81 |
| 358 | 20231212 | 130500 | 2671916750 | 39700 | 39700 | 39700 | 39650 | 153 |
| 359 | 20231212 | 130400 | 2665846900 | 39700 | 39700 | 39700 | 39650 | 130 |
| 360 | 20231212 | 130300 | 2660687750 | 39700 | 39650 | 39700 | 39650 | 92 |
| 361 | 20231212 | 130200 | 2657035800 | 39700 | 39650 | 39700 | 39650 | 278 |
| 362 | 20231212 | 130100 | 2646000600 | 39700 | 39700 | 39700 | 39650 | 112 |
| 363 | 20231212 | 130000 | 2641555650 | 39650 | 39700 | 39700 | 39650 | 187 |
| 364 | 20231212 | 125900 | 2634139000 | 39650 | 39650 | 39700 | 39650 | 71 |
| 365 | 20231212 | 125800 | 2631321800 | 39650 | 39700 | 39700 | 39650 | 140 |
| 366 | 20231212 | 125700 | 2625766200 | 39650 | 39700 | 39700 | 39650 | 290 |
| 367 | 20231212 | 125600 | 2614263800 | 39650 | 39700 | 39700 | 39650 | 72 |
| 368 | 20231212 | 125500 | 2611406950 | 39700 | 39650 | 39700 | 39650 | 72 |
| 369 | 20231212 | 125400 | 2608549950 | 39650 | 39700 | 39700 | 39650 | 178 |
| 370 | 20231212 | 125300 | 2601490550 | 39650 | 39650 | 39700 | 39650 | 230 |
| 371 | 20231212 | 125200 | 2592364350 | 39650 | 39650 | 39700 | 39650 | 173 |
| 372 | 20231212 | 125100 | 2585503100 | 39650 | 39650 | 39700 | 39650 | 56 |
| 373 | 20231212 | 125000 | 2583280750 | 39650 | 39700 | 39700 | 39650 | 79 |
| 374 | 20231212 | 124900 | 2580144650 | 39700 | 39700 | 39700 | 39650 | 207 |
| 375 | 20231212 | 124800 | 2571931750 | 39650 | 39650 | 39700 | 39650 | 86 |
| 376 | 20231212 | 124700 | 2568519500 | 39650 | 39650 | 39700 | 39650 | 77 |
| 377 | 20231212 | 124600 | 2565464550 | 39700 | 39700 | 39700 | 39650 | 128 |
| 378 | 20231212 | 124500 | 2560385100 | 39700 | 39700 | 39700 | 39650 | 77 |
| 379 | 20231212 | 124400 | 2557329750 | 39650 | 39650 | 39700 | 39650 | 153 |
| 380 | 20231212 | 124300 | 2551258850 | 39650 | 39650 | 39700 | 39650 | 149 |
| 381 | 20231212 | 124200 | 2545347250 | 39700 | 39700 | 39700 | 39650 | 76 |
| 382 | 20231212 | 124100 | 2542331600 | 39650 | 39650 | 39700 | 39650 | 105 |
| 383 | 20231212 | 124000 | 2538166250 | 39700 | 39650 | 39700 | 39650 | 243 |
| 384 | 20231212 | 123900 | 2528526800 | 39650 | 39700 | 39700 | 39650 | 183 |
| 385 | 20231212 | 123800 | 2521262450 | 39650 | 39650 | 39700 | 39650 | 112 |
| 386 | 20231212 | 123700 | 2516819350 | 39650 | 39650 | 39700 | 39650 | 319 |
| 387 | 20231212 | 123600 | 2504164350 | 39650 | 39650 | 39700 | 39650 | 512 |
| 388 | 20231212 | 123500 | 2483852050 | 39700 | 39650 | 39700 | 39650 | 261 |
| 389 | 20231212 | 123400 | 2473496900 | 39650 | 39700 | 39700 | 39650 | 242 |
| 390 | 20231212 | 123300 | 2463899900 | 39700 | 39650 | 39700 | 39650 | 205 |
| 391 | 20231212 | 123200 | 2455764400 | 39700 | 39700 | 39700 | 39650 | 111 |
| 392 | 20231212 | 123100 | 2451358300 | 39650 | 39700 | 39700 | 39650 | 281 |
| 393 | 20231212 | 123000 | 2440207500 | 39650 | 39650 | 39700 | 39650 | 69 |
| 394 | 20231212 | 122900 | 2437469600 | 39650 | 39700 | 39700 | 39650 | 250 |
| 395 | 20231212 | 122800 | 2427554800 | 39700 | 39700 | 39700 | 39650 | 76 |
| 396 | 20231212 | 122700 | 2424537650 | 39650 | 39650 | 39700 | 39650 | 49 |
| 397 | 20231212 | 122600 | 2422592900 | 39650 | 39650 | 39700 | 39650 | 119 |
| 398 | 20231212 | 122500 | 2417870250 | 39700 | 39700 | 39700 | 39650 | 87 |
| 399 | 20231212 | 122400 | 2414416550 | 39650 | 39650 | 39700 | 39650 | 128 |
| 400 | 20231212 | 122300 | 2409337500 | 39650 | 39650 | 39700 | 39650 | 69 |
| 401 | 20231212 | 122200 | 2406599550 | 39650 | 39650 | 39700 | 39650 | 508 |
| 402 | 20231212 | 122100 | 2386455550 | 39650 | 39600 | 39650 | 39600 | 2170 |
| 403 | 20231212 | 122000 | 2300425300 | 39600 | 39650 | 39650 | 39600 | 104 |
| 404 | 20231212 | 121900 | 2296304850 | 39600 | 39650 | 39650 | 39600 | 83 |
| 405 | 20231212 | 121800 | 2293016050 | 39600 | 39650 | 39650 | 39600 | 49 |
| 406 | 20231212 | 121700 | 2291073400 | 39650 | 39600 | 39650 | 39600 | 289 |
| 407 | 20231212 | 121600 | 2279623000 | 39600 | 39650 | 39650 | 39600 | 179 |
| 408 | 20231212 | 121500 | 2272527700 | 39650 | 39650 | 39650 | 39600 | 269 |
| 409 | 20231212 | 121400 | 2261863400 | 39650 | 39600 | 39650 | 39600 | 453 |
| 410 | 20231212 | 121300 | 2243920050 | 39650 | 39600 | 39650 | 39600 | 354 |
| 411 | 20231212 | 121200 | 2229896200 | 39650 | 39650 | 39650 | 39600 | 72 |
| 412 | 20231212 | 121100 | 2227042950 | 39600 | 39650 | 39650 | 39600 | 75 |
| 413 | 20231212 | 121000 | 2224070950 | 39650 | 39650 | 39650 | 39600 | 206 |
| 414 | 20231212 | 120900 | 2215904650 | 39600 | 39650 | 39650 | 39600 | 45 |
| 415 | 20231212 | 120800 | 2214120500 | 39600 | 39600 | 39650 | 39600 | 124 |
| 416 | 20231212 | 120700 | 2209205450 | 39600 | 39600 | 39650 | 39600 | 112 |
| 417 | 20231212 | 120600 | 2204766650 | 39600 | 39650 | 39650 | 39600 | 73 |
| 418 | 20231212 | 120500 | 2201873900 | 39650 | 39600 | 39650 | 39600 | 97 |
| 419 | 20231212 | 120400 | 2198030400 | 39600 | 39650 | 39650 | 39600 | 169 |
| 420 | 20231212 | 120300 | 2191332750 | 39650 | 39650 | 39650 | 39600 | 189 |
| 421 | 20231212 | 120200 | 2183841900 | 39650 | 39600 | 39650 | 39600 | 172 |
| 422 | 20231212 | 120100 | 2177028800 | 39650 | 39600 | 39650 | 39600 | 103 |
| 423 | 20231212 | 120000 | 2172947700 | 39600 | 39600 | 39650 | 39600 | 111 |
| 424 | 20231212 | 115900 | 2168550050 | 39650 | 39600 | 39650 | 39600 | 126 |
| 425 | 20231212 | 115800 | 2163554350 | 39600 | 39600 | 39650 | 39600 | 263 |
| 426 | 20231212 | 115700 | 2153137550 | 39650 | 39650 | 39650 | 39600 | 104 |
| 427 | 20231212 | 115600 | 2149016650 | 39650 | 39600 | 39650 | 39600 | 362 |
| 428 | 20231212 | 115500 | 2134678100 | 39600 | 39650 | 39650 | 39600 | 247 |
| 429 | 20231212 | 115400 | 2124891850 | 39600 | 39600 | 39650 | 39600 | 61 |
| 430 | 20231212 | 115300 | 2122474650 | 39600 | 39650 | 39650 | 39600 | 174 |
| 431 | 20231212 | 115200 | 2115581450 | 39650 | 39650 | 39650 | 39600 | 101 |
| 432 | 20231212 | 115100 | 2111578500 | 39600 | 39600 | 39650 | 39600 | 111 |
| 433 | 20231212 | 115000 | 2107180850 | 39650 | 39650 | 39650 | 39600 | 93 |
| 434 | 20231212 | 114900 | 2103493450 | 39600 | 39650 | 39650 | 39600 | 258 |
| 435 | 20231212 | 114800 | 2093272800 | 39650 | 39600 | 39650 | 39600 | 78 |
| 436 | 20231212 | 114700 | 2090182100 | 39650 | 39650 | 39650 | 39600 | 46 |
| 437 | 20231212 | 114600 | 2088358350 | 39650 | 39600 | 39650 | 39600 | 177 |
| 438 | 20231212 | 114500 | 2081344750 | 39650 | 39600 | 39650 | 39600 | 109 |
| 439 | 20231212 | 114400 | 2077024700 | 39650 | 39650 | 39650 | 39600 | 149 |
| 440 | 20231212 | 114300 | 2071122150 | 39650 | 39650 | 39650 | 39600 | 86 |
| 441 | 20231212 | 114200 | 2067713650 | 39650 | 39600 | 39650 | 39600 | 133 |
| 442 | 20231212 | 114100 | 2062444600 | 39600 | 39600 | 39650 | 39600 | 235 |
| 443 | 20231212 | 114000 | 2053127300 | 39650 | 39600 | 39650 | 39600 | 220 |
| 444 | 20231212 | 113900 | 2044413150 | 39600 | 39600 | 39650 | 39600 | 144 |
| 445 | 20231212 | 113800 | 2038708750 | 39600 | 39650 | 39650 | 39600 | 118 |
| 446 | 20231212 | 113700 | 2034032250 | 39650 | 39650 | 39650 | 39600 | 166 |
| 447 | 20231212 | 113600 | 2027454050 | 39650 | 39600 | 39650 | 39600 | 120 |
| 448 | 20231212 | 113500 | 2022700000 | 39650 | 39600 | 39650 | 39600 | 272 |
| 449 | 20231212 | 113400 | 2011918200 | 39650 | 39600 | 39650 | 39600 | 1822 |
| 450 | 20231212 | 113300 | 1939763300 | 39650 | 39650 | 39650 | 39600 | 113 |
| 451 | 20231212 | 113200 | 1935286250 | 39600 | 39600 | 39650 | 39600 | 177 |
| 452 | 20231212 | 113100 | 1928272300 | 39650 | 39650 | 39650 | 39600 | 111 |
| 453 | 20231212 | 113000 | 1923873300 | 39600 | 39600 | 39650 | 39600 | 144 |
| 454 | 20231212 | 112900 | 1918168950 | 39650 | 39600 | 39650 | 39600 | 180 |
| 455 | 20231212 | 112800 | 1911037950 | 39650 | 39650 | 39650 | 39600 | 149 |
| 456 | 20231212 | 112700 | 1905131350 | 39650 | 39600 | 39650 | 39600 | 124 |
| 457 | 20231212 | 112600 | 1900217250 | 39650 | 39600 | 39650 | 39600 | 271 |
| 458 | 20231212 | 112500 | 1889483850 | 39650 | 39600 | 39650 | 39600 | 61 |
| 459 | 20231212 | 112400 | 1887065450 | 39650 | 39600 | 39650 | 39600 | 49 |
| 460 | 20231212 | 112300 | 1885123200 | 39650 | 39600 | 39650 | 39600 | 133 |
| 461 | 20231212 | 112200 | 1879850150 | 39650 | 39650 | 39650 | 39600 | 51 |
| 462 | 20231212 | 112100 | 1877828050 | 39650 | 39650 | 39700 | 39600 | 702 |
| 463 | 20231212 | 112000 | 1849992250 | 39700 | 39650 | 39700 | 39650 | 95 |
| 464 | 20231212 | 111900 | 1846222150 | 39700 | 39700 | 39700 | 39650 | 116 |
| 465 | 20231212 | 111800 | 1841618250 | 39700 | 39700 | 39700 | 39650 | 155 |
| 466 | 20231212 | 111700 | 1835470300 | 39700 | 39650 | 39700 | 39650 | 107 |
| 467 | 20231212 | 111600 | 1831225450 | 39700 | 39650 | 39700 | 39650 | 140 |
| 468 | 20231212 | 111500 | 1825671150 | 39650 | 39650 | 39700 | 39650 | 192 |
| 469 | 20231212 | 111400 | 1818056200 | 39700 | 39700 | 39700 | 39650 | 2207 |
| 470 | 20231212 | 111300 | 1730543300 | 39650 | 39700 | 39700 | 39650 | 125 |
| 471 | 20231212 | 111200 | 1725583300 | 39700 | 39700 | 39700 | 39650 | 76 |
| 472 | 20231212 | 111100 | 1722568000 | 39700 | 39700 | 39700 | 39650 | 119 |
| 473 | 20231212 | 111000 | 1717847650 | 39700 | 39700 | 39700 | 39650 | 95 |
| 474 | 20231212 | 110900 | 1714078150 | 39700 | 39700 | 39700 | 39650 | 167 |
| 475 | 20231212 | 110800 | 1707450800 | 39700 | 39700 | 39700 | 39650 | 62 |
| 476 | 20231212 | 110700 | 1704989850 | 39700 | 39700 | 39700 | 39650 | 100 |
| 477 | 20231212 | 110600 | 1701022750 | 39700 | 39650 | 39700 | 39650 | 93 |
| 478 | 20231212 | 110500 | 1697333400 | 39700 | 39700 | 39700 | 39650 | 192 |
| 479 | 20231212 | 110400 | 1689712650 | 39700 | 39700 | 39700 | 39650 | 56 |
| 480 | 20231212 | 110300 | 1687489800 | 39650 | 39700 | 39700 | 39650 | 138 |
| 481 | 20231212 | 110200 | 1682011350 | 39700 | 39650 | 39700 | 39650 | 125 |
| 482 | 20231212 | 110100 | 1677051400 | 39650 | 39700 | 39700 | 39650 | 53 |
| 483 | 20231212 | 110000 | 1674947900 | 39700 | 39650 | 39700 | 39650 | 151 |
| 484 | 20231212 | 105900 | 1668955800 | 39650 | 39650 | 39700 | 39650 | 223 |
| 485 | 20231212 | 105800 | 1660111950 | 39650 | 39650 | 39700 | 39650 | 117 |
| 486 | 20231212 | 105700 | 1655469450 | 39700 | 39650 | 39700 | 39650 | 140 |
| 487 | 20231212 | 105600 | 1649916050 | 39650 | 39650 | 39700 | 39650 | 966 |
| 488 | 20231212 | 105500 | 1611609750 | 39650 | 39650 | 39700 | 39650 | 195 |
| 489 | 20231212 | 105400 | 1603874700 | 39650 | 39650 | 39700 | 39650 | 107 |
| 490 | 20231212 | 105300 | 1599627800 | 39650 | 39650 | 39700 | 39650 | 160 |
| 491 | 20231212 | 105200 | 1593281300 | 39650 | 39650 | 39700 | 39650 | 81 |
| 492 | 20231212 | 105100 | 1590067900 | 39700 | 39650 | 39700 | 39650 | 270 |
| 493 | 20231212 | 105000 | 1579356500 | 39650 | 39650 | 39700 | 39650 | 213 |
| 494 | 20231212 | 104900 | 1570904150 | 39650 | 39650 | 39700 | 39650 | 132 |
| 495 | 20231212 | 104800 | 1565668300 | 39700 | 39650 | 39700 | 39650 | 79 |
| 496 | 20231212 | 104700 | 1562533850 | 39650 | 39650 | 39700 | 39650 | 165 |
| 497 | 20231212 | 104600 | 1555985950 | 39700 | 39650 | 39700 | 39650 | 149 |
| 498 | 20231212 | 104500 | 1550074850 | 39700 | 39650 | 39700 | 39650 | 261 |
| 499 | 20231212 | 104400 | 1539717400 | 39650 | 39650 | 39700 | 39650 | 134 |
| 500 | 20231212 | 104300 | 1534401000 | 39650 | 39650 | 39700 | 39650 | 51 |
| 501 | 20231212 | 104200 | 1532376800 | 39700 | 39650 | 39700 | 39650 | 134 |
| 502 | 20231212 | 104100 | 1527059450 | 39650 | 39650 | 39700 | 39650 | 55 |
| 503 | 20231212 | 104000 | 1524876550 | 39650 | 39650 | 39700 | 39650 | 325 |
| 504 | 20231212 | 103900 | 1511987000 | 39650 | 39650 | 39700 | 39650 | 56 |
| 505 | 20231212 | 103800 | 1509764600 | 39650 | 39650 | 39700 | 39650 | 107 |
| 506 | 20231212 | 103700 | 1505517500 | 39650 | 39700 | 39700 | 39650 | 83 |
| 507 | 20231212 | 103600 | 1502222850 | 39650 | 39650 | 39700 | 39650 | 158 |
| 508 | 20231212 | 103500 | 1495956300 | 39650 | 39650 | 39650 | 39600 | 312 |
| 509 | 20231212 | 103400 | 1483586200 | 39600 | 39600 | 39650 | 39600 | 40 |
| 510 | 20231212 | 103300 | 1482000500 | 39650 | 39600 | 39650 | 39600 | 452 |
| 511 | 20231212 | 103200 | 1464085300 | 39600 | 39600 | 39650 | 39600 | 154 |
| 512 | 20231212 | 103100 | 1457980250 | 39600 | 39600 | 39650 | 39600 | 49 |
| 513 | 20231212 | 103000 | 1456037950 | 39600 | 39600 | 39650 | 39600 | 90 |
| 514 | 20231212 | 102900 | 1452471200 | 39600 | 39600 | 39650 | 39600 | 144 |
| 515 | 20231212 | 102800 | 1446762600 | 39600 | 39600 | 39650 | 39600 | 102 |
| 516 | 20231212 | 102700 | 1442719450 | 39600 | 39600 | 39650 | 39600 | 333 |
| 517 | 20231212 | 102600 | 1429516750 | 39650 | 39600 | 39650 | 39600 | 2679 |
| 518 | 20231212 | 102500 | 1323392600 | 39600 | 39600 | 39650 | 39600 | 159 |
| 519 | 20231212 | 102400 | 1317093850 | 39600 | 39600 | 39650 | 39600 | 138 |
| 520 | 20231212 | 102300 | 1311624600 | 39600 | 39650 | 39650 | 39600 | 59 |
| 521 | 20231212 | 102200 | 1309286300 | 39600 | 39650 | 39650 | 39600 | 405 |
| 522 | 20231212 | 102100 | 1293243350 | 39650 | 39650 | 39700 | 39650 | 212 |
| 523 | 20231212 | 102000 | 1284835550 | 39650 | 39650 | 39700 | 39650 | 261 |
| 524 | 20231212 | 101900 | 1274482500 | 39650 | 39650 | 39700 | 39650 | 177 |
| 525 | 20231212 | 101800 | 1267461200 | 39650 | 39700 | 39700 | 39650 | 32 |
| 526 | 20231212 | 101700 | 1266191350 | 39650 | 39700 | 39700 | 39650 | 31 |
| 527 | 20231212 | 101600 | 1264961900 | 39650 | 39650 | 39700 | 39650 | 44 |
| 528 | 20231212 | 101500 | 1263217200 | 39650 | 39650 | 39700 | 39650 | 100 |
| 529 | 20231212 | 101400 | 1259247750 | 39700 | 39650 | 39700 | 39650 | 1579 |
| 530 | 20231212 | 101300 | 1196640200 | 39650 | 39700 | 39700 | 39650 | 356 |
| 531 | 20231212 | 101200 | 1182511950 | 39650 | 39650 | 39650 | 39650 | 544 |
| 532 | 20231212 | 101100 | 1160942350 | 39700 | 39650 | 39700 | 39650 | 177 |
| 533 | 20231212 | 101000 | 1153919950 | 39650 | 39700 | 39750 | 39650 | 588 |
| 534 | 20231212 | 100900 | 1130576150 | 39700 | 39750 | 39750 | 39700 | 339 |
| 535 | 20231212 | 100800 | 1117117500 | 39700 | 39750 | 39750 | 39700 | 96 |
| 536 | 20231212 | 100700 | 1113304800 | 39700 | 39700 | 39700 | 39700 | 850 |
| 537 | 20231212 | 100600 | 1079559800 | 39700 | 39700 | 39750 | 39700 | 150 |
| 538 | 20231212 | 100500 | 1073602250 | 39700 | 39750 | 39750 | 39700 | 619 |
| 539 | 20231212 | 100400 | 1049014100 | 39700 | 39700 | 39750 | 39700 | 44 |
| 540 | 20231212 | 100300 | 1047265800 | 39700 | 39700 | 39750 | 39700 | 362 |
| 541 | 20231212 | 100200 | 1032880300 | 39700 | 39700 | 39750 | 39700 | 171 |
| 542 | 20231212 | 100100 | 1026084350 | 39700 | 39700 | 39750 | 39700 | 63 |
| 543 | 20231212 | 100000 | 1023581200 | 39700 | 39700 | 39750 | 39700 | 8 |
| 544 | 20231212 | 095900 | 1023263500 | 39700 | 39700 | 39750 | 39700 | 109 |
| 545 | 20231212 | 095800 | 1018931450 | 39700 | 39700 | 39700 | 39700 | 15 |
| 546 | 20231212 | 095700 | 1018335950 | 39750 | 39800 | 39800 | 39700 | 250 |
| 547 | 20231212 | 095600 | 1008396850 | 39800 | 39750 | 39800 | 39750 | 134 |
| 548 | 20231212 | 095500 | 1003070250 | 39750 | 39750 | 39750 | 39750 | 52 |
| 549 | 20231212 | 095400 | 1001003250 | 39750 | 39750 | 39800 | 39750 | 562 |
| 550 | 20231212 | 095300 | 978663500 | 39800 | 39750 | 39800 | 39700 | 224 |
| 551 | 20231212 | 095200 | 969755550 | 39750 | 39750 | 39750 | 39700 | 652 |
| 552 | 20231212 | 095100 | 943841600 | 39750 | 39750 | 39750 | 39750 | 588 |
| 553 | 20231212 | 095000 | 920468600 | 39750 | 39800 | 39800 | 39750 | 42 |
| 554 | 20231212 | 094900 | 918797550 | 39750 | 39750 | 39800 | 39750 | 346 |
| 555 | 20231212 | 094800 | 905043650 | 39800 | 39750 | 39800 | 39750 | 76 |
| 556 | 20231212 | 094700 | 902020100 | 39800 | 39800 | 39800 | 39750 | 337 |
| 557 | 20231212 | 094600 | 888614200 | 39800 | 39750 | 39800 | 39750 | 32 |
| 558 | 20231212 | 094500 | 887340850 | 39800 | 39800 | 39800 | 39750 | 362 |
| 559 | 20231212 | 094400 | 872950950 | 39750 | 39750 | 39800 | 39750 | 84 |
| 560 | 20231212 | 094300 | 869609350 | 39750 | 39750 | 39750 | 39750 | 40 |
| 561 | 20231212 | 094200 | 868019350 | 39700 | 39750 | 39750 | 39700 | 67 |
| 562 | 20231212 | 094100 | 865357800 | 39750 | 39750 | 39800 | 39700 | 347 |
| 563 | 20231212 | 094000 | 851559950 | 39750 | 39750 | 39750 | 39700 | 502 |
| 564 | 20231212 | 093900 | 831608700 | 39700 | 39750 | 39800 | 39700 | 2841 |
| 565 | 20231212 | 093800 | 718678200 | 39750 | 39750 | 39800 | 39750 | 85 |
| 566 | 20231212 | 093700 | 715299200 | 39800 | 39800 | 39800 | 39750 | 321 |
| 567 | 20231212 | 093600 | 702532300 | 39750 | 39800 | 39800 | 39750 | 1004 |
| 568 | 20231212 | 093500 | 662623200 | 39750 | 39750 | 39800 | 39750 | 231 |
| 569 | 20231212 | 093400 | 653436450 | 39750 | 39750 | 39800 | 39750 | 162 |
| 570 | 20231212 | 093300 | 646996650 | 39750 | 39750 | 39750 | 39750 | 43 |
| 571 | 20231212 | 093200 | 645287400 | 39800 | 39800 | 39800 | 39750 | 128 |
| 572 | 20231212 | 093100 | 640197250 | 39800 | 39800 | 39800 | 39750 | 10 |
| 573 | 20231212 | 093000 | 639799650 | 39800 | 39800 | 39800 | 39750 | 199 |
| 574 | 20231212 | 092900 | 631886650 | 39800 | 39750 | 39800 | 39750 | 213 |
| 575 | 20231212 | 092800 | 623412350 | 39800 | 39750 | 39800 | 39750 | 271 |
| 576 | 20231212 | 092700 | 612637050 | 39750 | 39750 | 39800 | 39750 | 95 |
| 577 | 20231212 | 092600 | 608860250 | 39750 | 39750 | 39800 | 39750 | 382 |
| 578 | 20231212 | 092500 | 593673250 | 39750 | 39800 | 39800 | 39750 | 68 |
| 579 | 20231212 | 092400 | 590968750 | 39800 | 39750 | 39800 | 39750 | 231 |
| 580 | 20231212 | 092300 | 581781500 | 39800 | 39750 | 39800 | 39750 | 55 |
| 581 | 20231212 | 092200 | 579595150 | 39750 | 39750 | 39750 | 39750 | 53 |
| 582 | 20231212 | 092100 | 577488400 | 39750 | 39800 | 39800 | 39750 | 171 |
| 583 | 20231212 | 092000 | 570686750 | 39800 | 39750 | 39800 | 39750 | 22 |
| 584 | 20231212 | 091900 | 569811850 | 39750 | 39750 | 39800 | 39750 | 78 |
| 585 | 20231212 | 091800 | 566711300 | 39750 | 39750 | 39750 | 39700 | 3971 |
| 586 | 20231212 | 091700 | 408868650 | 39750 | 39750 | 39800 | 39750 | 118 |
| 587 | 20231212 | 091600 | 404175050 | 39750 | 39750 | 39800 | 39750 | 88 |
| 588 | 20231212 | 091500 | 400675600 | 39750 | 39750 | 39750 | 39750 | 203 |
| 589 | 20231212 | 091400 | 392606350 | 39750 | 39750 | 39800 | 39750 | 117 |
| 590 | 20231212 | 091300 | 387954000 | 39750 | 39750 | 39800 | 39750 | 236 |
| 591 | 20231212 | 091200 | 378571900 | 39750 | 39750 | 39800 | 39750 | 204 |
| 592 | 20231212 | 091100 | 370458800 | 39750 | 39800 | 39800 | 39750 | 85 |
| 593 | 20231212 | 091000 | 367078500 | 39750 | 39750 | 39800 | 39750 | 552 |
| 594 | 20231212 | 090900 | 345136450 | 39750 | 39750 | 39800 | 39750 | 124 |
| 595 | 20231212 | 090800 | 340207400 | 39750 | 39700 | 39800 | 39700 | 3850 |
| 596 | 20231212 | 090700 | 187162350 | 39700 | 39700 | 39750 | 39700 | 80 |
| 597 | 20231212 | 090600 | 183984800 | 39700 | 39750 | 39750 | 39650 | 653 |
| 598 | 20231212 | 090500 | 158061300 | 39700 | 39650 | 39700 | 39650 | 242 |
| 599 | 20231212 | 090400 | 148455000 | 39650 | 39650 | 39650 | 39650 | 95 |
| 600 | 20231212 | 090300 | 144688250 | 39700 | 39600 | 39700 | 39600 | 185 |
| 601 | 20231212 | 090200 | 137350400 | 39600 | 39600 | 39600 | 39600 | 392 |
| 602 | 20231212 | 090100 | 121827200 | 39600 | 39700 | 39700 | 39600 | 1110 |
| 603 | 20231212 | 090000 | 77864700 | 39700 | 39750 | 39750 | 39600 | 1961 |