33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 5488 |
| 3 | 20231213 | 191700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20231213 | 191600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20231213 | 191500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20231213 | 191400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20231213 | 191300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20231213 | 191200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20231213 | 191100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20231213 | 191000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20231213 | 190900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20231213 | 190800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20231213 | 190700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20231213 | 190600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20231213 | 190500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20231213 | 190400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20231213 | 190300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20231213 | 190200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20231213 | 190100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20231213 | 190000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20231213 | 185900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20231213 | 185800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20231213 | 185700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20231213 | 185600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20231213 | 185500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20231213 | 185400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20231213 | 185300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20231213 | 185200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20231213 | 185100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20231213 | 185000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20231213 | 184900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20231213 | 184800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 5488 |
| 33 | 20231213 | 184700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20231213 | 184600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20231213 | 184500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20231213 | 184400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20231213 | 184300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20231213 | 184200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20231213 | 184100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20231213 | 184000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20231213 | 183900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20231213 | 183800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20231213 | 183700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20231213 | 183600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20231213 | 183500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20231213 | 183400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20231213 | 183300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20231213 | 183200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20231213 | 183100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20231213 | 183000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20231213 | 182900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20231213 | 182800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20231213 | 182700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20231213 | 182600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20231213 | 182500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20231213 | 182400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20231213 | 182300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20231213 | 182200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20231213 | 182100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20231213 | 182000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20231213 | 181900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20231213 | 181800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 5488 |
| 63 | 20231213 | 181700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20231213 | 181600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20231213 | 181500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20231213 | 181400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20231213 | 181300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20231213 | 181200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20231213 | 181100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20231213 | 181000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20231213 | 180900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20231213 | 180800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20231213 | 180700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20231213 | 180600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20231213 | 180500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20231213 | 180400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20231213 | 180300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20231213 | 180200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20231213 | 180100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20231213 | 180000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20231213 | 175900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20231213 | 175800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20231213 | 175700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20231213 | 175600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20231213 | 175500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20231213 | 175400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20231213 | 175300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20231213 | 175200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20231213 | 175100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20231213 | 175000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20231213 | 174900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20231213 | 174800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 5488 |
| 93 | 20231213 | 174700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20231213 | 174600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20231213 | 174500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20231213 | 174400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20231213 | 174300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20231213 | 174200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20231213 | 174100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20231213 | 174000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20231213 | 173900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20231213 | 173800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20231213 | 173700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20231213 | 173600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20231213 | 173500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20231213 | 173400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20231213 | 173300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20231213 | 173200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20231213 | 173100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20231213 | 173000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20231213 | 172900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20231213 | 172800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20231213 | 172700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20231213 | 172600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20231213 | 172500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20231213 | 172400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20231213 | 172300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20231213 | 172200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20231213 | 172100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20231213 | 172000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20231213 | 171900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20231213 | 171800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 5488 |
| 123 | 20231213 | 171700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20231213 | 171600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20231213 | 171500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20231213 | 171400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20231213 | 171300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20231213 | 171200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20231213 | 171100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20231213 | 171000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20231213 | 170900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20231213 | 170800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20231213 | 170700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20231213 | 170600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20231213 | 170500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20231213 | 170400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20231213 | 170300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20231213 | 170200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20231213 | 170100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20231213 | 170000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20231213 | 165900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20231213 | 165800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20231213 | 165700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20231213 | 165600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20231213 | 165500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20231213 | 165400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20231213 | 165300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20231213 | 165200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20231213 | 165100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20231213 | 165000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20231213 | 164900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20231213 | 164800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 5488 |
| 153 | 20231213 | 164700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20231213 | 164600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20231213 | 164500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20231213 | 164400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20231213 | 164300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20231213 | 164200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20231213 | 164100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20231213 | 164000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20231213 | 163900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20231213 | 163800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20231213 | 163700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20231213 | 163600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20231213 | 163500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20231213 | 163400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20231213 | 163300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20231213 | 163200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20231213 | 163100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20231213 | 163000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20231213 | 162900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20231213 | 162800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20231213 | 162700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20231213 | 162600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20231213 | 162500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20231213 | 162400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20231213 | 162300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20231213 | 162200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20231213 | 162100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20231213 | 162000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20231213 | 161900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20231213 | 161800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 5488 |
| 183 | 20231213 | 161700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20231213 | 161600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20231213 | 161500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20231213 | 161400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20231213 | 161300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20231213 | 161200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20231213 | 161100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20231213 | 161000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20231213 | 160900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20231213 | 160800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20231213 | 160700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20231213 | 160600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20231213 | 160500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20231213 | 160400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20231213 | 160300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20231213 | 160200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20231213 | 160100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20231213 | 160000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20231213 | 155900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20231213 | 155800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20231213 | 155700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20231213 | 155600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20231213 | 155500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20231213 | 155400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20231213 | 155300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20231213 | 155200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20231213 | 155100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20231213 | 155000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20231213 | 154900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20231213 | 154800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 5488 |
| 213 | 20231213 | 154700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20231213 | 154600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20231213 | 154500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 216 | 20231213 | 154400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 217 | 20231213 | 154300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 218 | 20231213 | 154200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 219 | 20231213 | 154100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 220 | 20231213 | 154000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 221 | 20231213 | 153900 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 222 | 20231213 | 153800 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 223 | 20231213 | 153700 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 224 | 20231213 | 153600 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 225 | 20231213 | 153500 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 226 | 20231213 | 153400 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 227 | 20231213 | 153300 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 228 | 20231213 | 153200 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 229 | 20231213 | 153100 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 230 | 20231213 | 153000 | 4440252900 | 25650 | 25650 | 25650 | 25650 | 5488 |
| 231 | 20231213 | 152900 | 4299485700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20231213 | 152800 | 4299485700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20231213 | 152700 | 4299485700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20231213 | 152600 | 4299485700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 235 | 20231213 | 152500 | 4299485700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 236 | 20231213 | 152400 | 4299485700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 237 | 20231213 | 152300 | 4299485700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 238 | 20231213 | 152200 | 4299485700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 239 | 20231213 | 152100 | 4299485700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 240 | 20231213 | 152000 | 4299485700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 241 | 20231213 | 151900 | 4299485700 | 25700 | 25600 | 25700 | 25600 | 500 |
| 242 | 20231213 | 151800 | 4286646150 | 25600 | 25700 | 25700 | 25600 | 894 |
| 243 | 20231213 | 151700 | 4263678250 | 25700 | 25650 | 25700 | 25650 | 601 |
| 244 | 20231213 | 151600 | 4248239750 | 25700 | 25700 | 25700 | 25650 | 729 |
| 245 | 20231213 | 151500 | 4229505050 | 25700 | 25650 | 25700 | 25600 | 875 |
| 246 | 20231213 | 151400 | 4207033300 | 25700 | 25650 | 25700 | 25600 | 530 |
| 247 | 20231213 | 151300 | 4193432450 | 25700 | 25700 | 25700 | 25600 | 526 |
| 248 | 20231213 | 151200 | 4179930000 | 25650 | 25700 | 25700 | 25600 | 576 |
| 249 | 20231213 | 151100 | 4165161650 | 25600 | 25650 | 25700 | 25600 | 495 |
| 250 | 20231213 | 151000 | 4152443150 | 25650 | 25700 | 25700 | 25600 | 1280 |
| 251 | 20231213 | 150900 | 4119631150 | 25700 | 25600 | 25700 | 25600 | 530 |
| 252 | 20231213 | 150800 | 4106021000 | 25600 | 25600 | 25700 | 25600 | 597 |
| 253 | 20231213 | 150700 | 4090694100 | 25700 | 25650 | 25700 | 25600 | 707 |
| 254 | 20231213 | 150600 | 4072552600 | 25600 | 25650 | 25650 | 25600 | 213 |
| 255 | 20231213 | 150500 | 4067096850 | 25650 | 25650 | 25700 | 25600 | 578 |
| 256 | 20231213 | 150400 | 4052276100 | 25700 | 25650 | 25700 | 25600 | 479 |
| 257 | 20231213 | 150300 | 4039971300 | 25650 | 25700 | 25700 | 25600 | 579 |
| 258 | 20231213 | 150200 | 4025096800 | 25750 | 25700 | 25750 | 25650 | 290 |
| 259 | 20231213 | 150100 | 4017639250 | 25700 | 25650 | 25750 | 25650 | 733 |
| 260 | 20231213 | 150000 | 3998803550 | 25650 | 25700 | 25700 | 25650 | 326 |
| 261 | 20231213 | 145900 | 3990425900 | 25700 | 25700 | 25700 | 25650 | 123 |
| 262 | 20231213 | 145800 | 3987266150 | 25700 | 25650 | 25700 | 25600 | 932 |
| 263 | 20231213 | 145700 | 3963351350 | 25650 | 25650 | 25700 | 25600 | 390 |
| 264 | 20231213 | 145600 | 3953342600 | 25650 | 25650 | 25650 | 25600 | 638 |
| 265 | 20231213 | 145500 | 3936978550 | 25650 | 25650 | 25650 | 25600 | 413 |
| 266 | 20231213 | 145400 | 3926387600 | 25650 | 25650 | 25650 | 25600 | 1143 |
| 267 | 20231213 | 145300 | 3897103250 | 25650 | 25600 | 25650 | 25600 | 328 |
| 268 | 20231213 | 145200 | 3888690450 | 25600 | 25700 | 25700 | 25600 | 318 |
| 269 | 20231213 | 145100 | 3880534550 | 25650 | 25650 | 25700 | 25600 | 387 |
| 270 | 20231213 | 145000 | 3870595600 | 25650 | 25650 | 25650 | 25600 | 1001 |
| 271 | 20231213 | 144900 | 3844945500 | 25600 | 25700 | 25700 | 25600 | 8965 |
| 272 | 20231213 | 144800 | 3614990400 | 25650 | 25700 | 25700 | 25650 | 237 |
| 273 | 20231213 | 144700 | 3608909150 | 25650 | 25650 | 25700 | 25650 | 868 |
| 274 | 20231213 | 144600 | 3586607950 | 25700 | 25700 | 25700 | 25650 | 436 |
| 275 | 20231213 | 144500 | 3575405600 | 25750 | 25700 | 25750 | 25650 | 131 |
| 276 | 20231213 | 144400 | 3572037000 | 25700 | 25700 | 25750 | 25650 | 188 |
| 277 | 20231213 | 144300 | 3567210750 | 25700 | 25700 | 25700 | 25650 | 417 |
| 278 | 20231213 | 144200 | 3556494300 | 25700 | 25700 | 25700 | 25650 | 245 |
| 279 | 20231213 | 144100 | 3550199100 | 25650 | 25650 | 25700 | 25650 | 71 |
| 280 | 20231213 | 144000 | 3548375350 | 25650 | 25700 | 25700 | 25650 | 422 |
| 281 | 20231213 | 143900 | 3537530950 | 25700 | 25650 | 25750 | 25650 | 373 |
| 282 | 20231213 | 143800 | 3527954900 | 25700 | 25650 | 25750 | 25650 | 219 |
| 283 | 20231213 | 143700 | 3522323400 | 25700 | 25700 | 25700 | 25650 | 282 |
| 284 | 20231213 | 143600 | 3515076800 | 25700 | 25700 | 25750 | 25650 | 172 |
| 285 | 20231213 | 143500 | 3510655000 | 25700 | 25750 | 25750 | 25650 | 134 |
| 286 | 20231213 | 143400 | 3507210450 | 25750 | 25700 | 25750 | 25700 | 321 |
| 287 | 20231213 | 143300 | 3498951150 | 25750 | 25750 | 25750 | 25700 | 213 |
| 288 | 20231213 | 143200 | 3493468600 | 25700 | 25700 | 25750 | 25700 | 75 |
| 289 | 20231213 | 143100 | 3491538400 | 25750 | 25750 | 25750 | 25700 | 457 |
| 290 | 20231213 | 143000 | 3479783200 | 25750 | 25700 | 25750 | 25700 | 408 |
| 291 | 20231213 | 142900 | 3469290600 | 25700 | 25700 | 25750 | 25700 | 240 |
| 292 | 20231213 | 142800 | 3463118850 | 25750 | 25700 | 25750 | 25650 | 442 |
| 293 | 20231213 | 142700 | 3451751250 | 25650 | 25650 | 25700 | 25650 | 855 |
| 294 | 20231213 | 142600 | 3429781800 | 25650 | 25650 | 25700 | 25650 | 441 |
| 295 | 20231213 | 142500 | 3418449100 | 25700 | 25650 | 25700 | 25650 | 422 |
| 296 | 20231213 | 142400 | 3407614700 | 25700 | 25700 | 25700 | 25650 | 160 |
| 297 | 20231213 | 142300 | 3403503600 | 25700 | 25700 | 25700 | 25650 | 328 |
| 298 | 20231213 | 142200 | 3395075050 | 25650 | 25700 | 25700 | 25650 | 213 |
| 299 | 20231213 | 142100 | 3389602000 | 25700 | 25700 | 25700 | 25650 | 220 |
| 300 | 20231213 | 142000 | 3383949200 | 25700 | 25700 | 25700 | 25650 | 320 |
| 301 | 20231213 | 141900 | 3375725550 | 25700 | 25700 | 25700 | 25650 | 223 |
| 302 | 20231213 | 141800 | 3369996200 | 25700 | 25650 | 25700 | 25650 | 142 |
| 303 | 20231213 | 141700 | 3366347700 | 25700 | 25650 | 25700 | 25650 | 450 |
| 304 | 20231213 | 141600 | 3354797050 | 25700 | 25700 | 25700 | 25650 | 374 |
| 305 | 20231213 | 141500 | 3345185300 | 25650 | 25700 | 25750 | 25650 | 186 |
| 306 | 20231213 | 141400 | 3340406900 | 25700 | 25750 | 25750 | 25650 | 218 |
| 307 | 20231213 | 141300 | 3334804150 | 25750 | 25700 | 25750 | 25650 | 520 |
| 308 | 20231213 | 141200 | 3321439500 | 25700 | 25650 | 25750 | 25650 | 172 |
| 309 | 20231213 | 141100 | 3317016000 | 25700 | 25650 | 25750 | 25650 | 109 |
| 310 | 20231213 | 141000 | 3314213100 | 25700 | 25650 | 25700 | 25650 | 690 |
| 311 | 20231213 | 140900 | 3296494300 | 25700 | 25700 | 25750 | 25650 | 89 |
| 312 | 20231213 | 140800 | 3294203850 | 25750 | 25700 | 25750 | 25700 | 194 |
| 313 | 20231213 | 140700 | 3289209400 | 25750 | 25700 | 25750 | 25650 | 274 |
| 314 | 20231213 | 140600 | 3282158450 | 25700 | 25700 | 25700 | 25650 | 167 |
| 315 | 20231213 | 140500 | 3277866600 | 25700 | 25700 | 25750 | 25700 | 142 |
| 316 | 20231213 | 140400 | 3274213700 | 25750 | 25700 | 25750 | 25700 | 423 |
| 317 | 20231213 | 140300 | 3263341850 | 25650 | 25700 | 25700 | 25650 | 209 |
| 318 | 20231213 | 140200 | 3257971150 | 25700 | 25750 | 25750 | 25650 | 170 |
| 319 | 20231213 | 140100 | 3253601750 | 25750 | 25700 | 25750 | 25700 | 244 |
| 320 | 20231213 | 140000 | 3247329000 | 25750 | 25750 | 25750 | 25700 | 282 |
| 321 | 20231213 | 135900 | 3240068350 | 25750 | 25700 | 25750 | 25650 | 150 |
| 322 | 20231213 | 135800 | 3236209900 | 25700 | 25750 | 25750 | 25650 | 261 |
| 323 | 20231213 | 135700 | 3229497250 | 25650 | 25700 | 25750 | 25650 | 456 |
| 324 | 20231213 | 135600 | 3217773250 | 25700 | 25700 | 25750 | 25700 | 295 |
| 325 | 20231213 | 135500 | 3210177400 | 25750 | 25750 | 25750 | 25700 | 190 |
| 326 | 20231213 | 135400 | 3205286800 | 25750 | 25700 | 25750 | 25700 | 375 |
| 327 | 20231213 | 135300 | 3195643400 | 25700 | 25750 | 25800 | 25700 | 439 |
| 328 | 20231213 | 135200 | 3184336550 | 25750 | 25750 | 25750 | 25700 | 62 |
| 329 | 20231213 | 135100 | 3182740850 | 25750 | 25750 | 25800 | 25700 | 199 |
| 330 | 20231213 | 135000 | 3177617050 | 25750 | 25750 | 25800 | 25700 | 581 |
| 331 | 20231213 | 134900 | 3162656050 | 25750 | 25750 | 25750 | 25700 | 162 |
| 332 | 20231213 | 134800 | 3158484950 | 25750 | 25750 | 25750 | 25700 | 59 |
| 333 | 20231213 | 134700 | 3156966450 | 25750 | 25750 | 25800 | 25700 | 404 |
| 334 | 20231213 | 134600 | 3146570000 | 25750 | 25750 | 25800 | 25700 | 241 |
| 335 | 20231213 | 134500 | 3140362750 | 25750 | 25800 | 25800 | 25700 | 107 |
| 336 | 20231213 | 134400 | 3137606850 | 25800 | 25700 | 25800 | 25700 | 297 |
| 337 | 20231213 | 134300 | 3129958900 | 25750 | 25700 | 25750 | 25700 | 514 |
| 338 | 20231213 | 134200 | 3116731800 | 25750 | 25750 | 25750 | 25700 | 95 |
| 339 | 20231213 | 134100 | 3114286300 | 25750 | 25750 | 25750 | 25700 | 251 |
| 340 | 20231213 | 134000 | 3107823350 | 25750 | 25700 | 25800 | 25700 | 457 |
| 341 | 20231213 | 133900 | 3096056300 | 25750 | 25700 | 25750 | 25700 | 71 |
| 342 | 20231213 | 133800 | 3094229150 | 25700 | 25700 | 25750 | 25700 | 254 |
| 343 | 20231213 | 133700 | 3087688800 | 25750 | 25700 | 25750 | 25650 | 322 |
| 344 | 20231213 | 133600 | 3079414250 | 25700 | 25750 | 25750 | 25650 | 423 |
| 345 | 20231213 | 133500 | 3068535250 | 25750 | 25750 | 25750 | 25700 | 359 |
| 346 | 20231213 | 133400 | 3059299700 | 25750 | 25750 | 25750 | 25700 | 170 |
| 347 | 20231213 | 133300 | 3054923550 | 25750 | 25750 | 25750 | 25700 | 141 |
| 348 | 20231213 | 133200 | 3051293000 | 25750 | 25700 | 25750 | 25700 | 510 |
| 349 | 20231213 | 133100 | 3038176500 | 25700 | 25750 | 25800 | 25700 | 200 |
| 350 | 20231213 | 133000 | 3033026400 | 25800 | 25800 | 25800 | 25750 | 330 |
| 351 | 20231213 | 132900 | 3024519500 | 25800 | 25750 | 25800 | 25750 | 320 |
| 352 | 20231213 | 132800 | 3016277750 | 25750 | 25800 | 25800 | 25750 | 131 |
| 353 | 20231213 | 132700 | 3012898500 | 25750 | 25800 | 25800 | 25750 | 166 |
| 354 | 20231213 | 132600 | 3008620700 | 25800 | 25750 | 25800 | 25750 | 327 |
| 355 | 20231213 | 132500 | 3000185400 | 25800 | 25800 | 25800 | 25700 | 2976 |
| 356 | 20231213 | 132400 | 2923653150 | 25800 | 25800 | 25800 | 25750 | 102 |
| 357 | 20231213 | 132300 | 2921021650 | 25800 | 25800 | 25800 | 25750 | 320 |
| 358 | 20231213 | 132200 | 2912772700 | 25800 | 25750 | 25800 | 25750 | 182 |
| 359 | 20231213 | 132100 | 2908079000 | 25750 | 25800 | 25800 | 25700 | 357 |
| 360 | 20231213 | 132000 | 2898892500 | 25800 | 25750 | 25850 | 25750 | 312 |
| 361 | 20231213 | 131900 | 2890849450 | 25700 | 25750 | 25750 | 25700 | 187 |
| 362 | 20231213 | 131800 | 2886036400 | 25800 | 25800 | 25800 | 25700 | 457 |
| 363 | 20231213 | 131700 | 2874261600 | 25750 | 25850 | 25850 | 25750 | 292 |
| 364 | 20231213 | 131600 | 2866720950 | 25850 | 25850 | 25850 | 25800 | 217 |
| 365 | 20231213 | 131500 | 2861111650 | 25850 | 25850 | 25850 | 25850 | 95 |
| 366 | 20231213 | 131400 | 2858655900 | 25800 | 25850 | 25850 | 25800 | 346 |
| 367 | 20231213 | 131300 | 2849724950 | 25850 | 25800 | 25850 | 25750 | 120 |
| 368 | 20231213 | 131200 | 2846626450 | 25800 | 25800 | 25800 | 25750 | 185 |
| 369 | 20231213 | 131100 | 2841854050 | 25800 | 25850 | 25850 | 25800 | 323 |
| 370 | 20231213 | 131000 | 2833512450 | 25850 | 25850 | 25900 | 25800 | 185 |
| 371 | 20231213 | 130900 | 2828728750 | 25850 | 25850 | 25850 | 25800 | 97 |
| 372 | 20231213 | 130800 | 2826221900 | 25850 | 25850 | 25850 | 25800 | 289 |
| 373 | 20231213 | 130700 | 2818756750 | 25850 | 25800 | 25850 | 25800 | 244 |
| 374 | 20231213 | 130600 | 2812458800 | 25850 | 25850 | 25850 | 25800 | 273 |
| 375 | 20231213 | 130500 | 2805402500 | 25850 | 25850 | 25850 | 25800 | 250 |
| 376 | 20231213 | 130400 | 2798940100 | 25850 | 25850 | 25850 | 25800 | 65 |
| 377 | 20231213 | 130300 | 2797260650 | 25800 | 25850 | 25850 | 25800 | 577 |
| 378 | 20231213 | 130200 | 2782362500 | 25850 | 25800 | 25850 | 25800 | 238 |
| 379 | 20231213 | 130100 | 2776210800 | 25800 | 25850 | 25850 | 25800 | 148 |
| 380 | 20231213 | 130000 | 2772388000 | 25850 | 25800 | 25850 | 25800 | 223 |
| 381 | 20231213 | 125900 | 2766631950 | 25800 | 25800 | 25800 | 25750 | 714 |
| 382 | 20231213 | 125800 | 2748219800 | 25850 | 25850 | 25850 | 25800 | 114 |
| 383 | 20231213 | 125700 | 2745273650 | 25850 | 25850 | 25850 | 25800 | 241 |
| 384 | 20231213 | 125600 | 2739049700 | 25850 | 25800 | 25850 | 25750 | 310 |
| 385 | 20231213 | 125500 | 2731051950 | 25800 | 25850 | 25850 | 25800 | 120 |
| 386 | 20231213 | 125400 | 2727952200 | 25850 | 25850 | 25900 | 25800 | 156 |
| 387 | 20231213 | 125300 | 2723917350 | 25850 | 25800 | 25850 | 25750 | 444 |
| 388 | 20231213 | 125200 | 2712455200 | 25850 | 25800 | 25850 | 25800 | 379 |
| 389 | 20231213 | 125100 | 2702668700 | 25850 | 25850 | 25900 | 25800 | 130 |
| 390 | 20231213 | 125000 | 2699308350 | 25850 | 25850 | 25850 | 25800 | 379 |
| 391 | 20231213 | 124900 | 2689512950 | 25850 | 25850 | 25850 | 25800 | 166 |
| 392 | 20231213 | 124800 | 2685225400 | 25850 | 25850 | 25850 | 25800 | 350 |
| 393 | 20231213 | 124700 | 2676190350 | 25850 | 25850 | 25850 | 25800 | 286 |
| 394 | 20231213 | 124600 | 2668799850 | 25850 | 25850 | 25850 | 25800 | 180 |
| 395 | 20231213 | 124500 | 2664147550 | 25850 | 25800 | 25850 | 25800 | 184 |
| 396 | 20231213 | 124400 | 2659392350 | 25850 | 25850 | 25850 | 25800 | 673 |
| 397 | 20231213 | 124300 | 2642006800 | 25800 | 25850 | 25850 | 25800 | 170 |
| 398 | 20231213 | 124200 | 2637612950 | 25850 | 25850 | 25850 | 25800 | 105 |
| 399 | 20231213 | 124100 | 2634899500 | 25800 | 25800 | 25850 | 25750 | 360 |
| 400 | 20231213 | 124000 | 2625611850 | 25850 | 25850 | 25850 | 25800 | 182 |
| 401 | 20231213 | 123900 | 2620907900 | 25850 | 25850 | 25850 | 25800 | 36 |
| 402 | 20231213 | 123800 | 2619977500 | 25850 | 25800 | 25850 | 25800 | 283 |
| 403 | 20231213 | 123700 | 2612663150 | 25800 | 25850 | 25850 | 25750 | 158 |
| 404 | 20231213 | 123600 | 2608585400 | 25800 | 25850 | 25850 | 25800 | 350 |
| 405 | 20231213 | 123500 | 2599538000 | 25850 | 25850 | 25850 | 25800 | 177 |
| 406 | 20231213 | 123400 | 2594963550 | 25850 | 25850 | 25850 | 25800 | 43 |
| 407 | 20231213 | 123300 | 2593852850 | 25850 | 25850 | 25900 | 25850 | 379 |
| 408 | 20231213 | 123200 | 2584044850 | 25850 | 25800 | 25900 | 25800 | 233 |
| 409 | 20231213 | 123100 | 2578022550 | 25850 | 25850 | 25850 | 25800 | 58 |
| 410 | 20231213 | 123000 | 2576524400 | 25850 | 25850 | 25900 | 25800 | 473 |
| 411 | 20231213 | 122900 | 2564290650 | 25850 | 25850 | 25850 | 25800 | 120 |
| 412 | 20231213 | 122800 | 2561189550 | 25850 | 25850 | 25850 | 25800 | 103 |
| 413 | 20231213 | 122700 | 2558527700 | 25850 | 25800 | 25850 | 25800 | 208 |
| 414 | 20231213 | 122600 | 2553151650 | 25850 | 25800 | 25850 | 25750 | 401 |
| 415 | 20231213 | 122500 | 2542801850 | 25850 | 25850 | 25850 | 25800 | 99 |
| 416 | 20231213 | 122400 | 2540242850 | 25850 | 25850 | 25850 | 25800 | 217 |
| 417 | 20231213 | 122300 | 2534634200 | 25850 | 25850 | 25850 | 25800 | 230 |
| 418 | 20231213 | 122200 | 2528690300 | 25850 | 25850 | 25850 | 25800 | 308 |
| 419 | 20231213 | 122100 | 2520734400 | 25800 | 25800 | 25850 | 25800 | 290 |
| 420 | 20231213 | 122000 | 2513238950 | 25850 | 25850 | 25850 | 25800 | 147 |
| 421 | 20231213 | 121900 | 2509439950 | 25850 | 25850 | 25850 | 25750 | 350 |
| 422 | 20231213 | 121800 | 2500405050 | 25850 | 25850 | 25850 | 25800 | 179 |
| 423 | 20231213 | 121700 | 2495778650 | 25850 | 25800 | 25850 | 25800 | 76 |
| 424 | 20231213 | 121600 | 2493814700 | 25850 | 25750 | 25850 | 25750 | 240 |
| 425 | 20231213 | 121500 | 2487623700 | 25800 | 25850 | 25850 | 25750 | 325 |
| 426 | 20231213 | 121400 | 2479232900 | 25850 | 25750 | 25850 | 25750 | 1474 |
| 427 | 20231213 | 121300 | 2441198950 | 25800 | 25750 | 25800 | 25750 | 340 |
| 428 | 20231213 | 121200 | 2432427700 | 25800 | 25750 | 25800 | 25750 | 221 |
| 429 | 20231213 | 121100 | 2426729950 | 25700 | 25800 | 25800 | 25700 | 290 |
| 430 | 20231213 | 121000 | 2419260200 | 25800 | 25850 | 25850 | 25750 | 309 |
| 431 | 20231213 | 120900 | 2411282000 | 25850 | 25800 | 25850 | 25800 | 192 |
| 432 | 20231213 | 120800 | 2406320750 | 25750 | 25850 | 25850 | 25750 | 228 |
| 433 | 20231213 | 120700 | 2400443050 | 25850 | 25850 | 25850 | 25800 | 108 |
| 434 | 20231213 | 120600 | 2397651900 | 25800 | 25800 | 25850 | 25800 | 358 |
| 435 | 20231213 | 120500 | 2388397850 | 25800 | 25750 | 25800 | 25750 | 105 |
| 436 | 20231213 | 120400 | 2385689250 | 25800 | 25800 | 25850 | 25750 | 291 |
| 437 | 20231213 | 120300 | 2378178950 | 25850 | 25800 | 25850 | 25750 | 291 |
| 438 | 20231213 | 120200 | 2370671550 | 25750 | 25850 | 25850 | 25750 | 191 |
| 439 | 20231213 | 120100 | 2365738800 | 25850 | 25800 | 25850 | 25800 | 68 |
| 440 | 20231213 | 120000 | 2363983900 | 25800 | 25800 | 25800 | 25750 | 530 |
| 441 | 20231213 | 115900 | 2350319600 | 25800 | 25800 | 25800 | 25750 | 158 |
| 442 | 20231213 | 115800 | 2346244050 | 25800 | 25800 | 25800 | 25750 | 86 |
| 443 | 20231213 | 115700 | 2344026100 | 25800 | 25750 | 25800 | 25750 | 370 |
| 444 | 20231213 | 115600 | 2334496100 | 25800 | 25750 | 25800 | 25700 | 335 |
| 445 | 20231213 | 115500 | 2325872850 | 25750 | 25750 | 25750 | 25700 | 108 |
| 446 | 20231213 | 115400 | 2323092250 | 25700 | 25750 | 25750 | 25700 | 209 |
| 447 | 20231213 | 115300 | 2317711300 | 25750 | 25700 | 25750 | 25700 | 327 |
| 448 | 20231213 | 115200 | 2309299150 | 25750 | 25750 | 25750 | 25700 | 100 |
| 449 | 20231213 | 115100 | 2306724400 | 25700 | 25700 | 25750 | 25700 | 229 |
| 450 | 20231213 | 115000 | 2300828300 | 25750 | 25750 | 25800 | 25700 | 784 |
| 451 | 20231213 | 114900 | 2280639050 | 25750 | 25800 | 25800 | 25700 | 569 |
| 452 | 20231213 | 114800 | 2265997050 | 25800 | 25800 | 25800 | 25750 | 260 |
| 453 | 20231213 | 114700 | 2259289400 | 25750 | 25750 | 25800 | 25750 | 75 |
| 454 | 20231213 | 114600 | 2257355550 | 25800 | 25750 | 25800 | 25750 | 271 |
| 455 | 20231213 | 114500 | 2250364550 | 25800 | 25800 | 25800 | 25750 | 426 |
| 456 | 20231213 | 114400 | 2239383200 | 25800 | 25800 | 25800 | 25750 | 69 |
| 457 | 20231213 | 114300 | 2237604550 | 25800 | 25750 | 25800 | 25750 | 135 |
| 458 | 20231213 | 114200 | 2234126050 | 25750 | 25750 | 25750 | 25700 | 449 |
| 459 | 20231213 | 114100 | 2222575800 | 25700 | 25750 | 25750 | 25700 | 131 |
| 460 | 20231213 | 114000 | 2219203600 | 25750 | 25750 | 25750 | 25700 | 171 |
| 461 | 20231213 | 113900 | 2214800550 | 25750 | 25750 | 25800 | 25750 | 735 |
| 462 | 20231213 | 113800 | 2195863750 | 25800 | 25800 | 25850 | 25750 | 125 |
| 463 | 20231213 | 113700 | 2192636600 | 25800 | 25800 | 25850 | 25750 | 162 |
| 464 | 20231213 | 113600 | 2188459600 | 25800 | 25750 | 25800 | 25750 | 1761 |
| 465 | 20231213 | 113500 | 2143031850 | 25800 | 25750 | 25800 | 25750 | 107 |
| 466 | 20231213 | 113400 | 2140272150 | 25800 | 25800 | 25800 | 25750 | 408 |
| 467 | 20231213 | 113300 | 2129759400 | 25800 | 25800 | 25800 | 25750 | 424 |
| 468 | 20231213 | 113200 | 2118821400 | 25800 | 25750 | 25800 | 25750 | 175 |
| 469 | 20231213 | 113100 | 2114312050 | 25800 | 25800 | 25800 | 25750 | 274 |
| 470 | 20231213 | 113000 | 2107250500 | 25800 | 25800 | 25850 | 25750 | 486 |
| 471 | 20231213 | 112900 | 2094708150 | 25800 | 25750 | 25800 | 25750 | 401 |
| 472 | 20231213 | 112800 | 2084375550 | 25800 | 25800 | 25800 | 25750 | 101 |
| 473 | 20231213 | 112700 | 2081770000 | 25800 | 25850 | 25850 | 25750 | 220 |
| 474 | 20231213 | 112600 | 2076089550 | 25850 | 25850 | 25850 | 25750 | 553 |
| 475 | 20231213 | 112500 | 2061823200 | 25850 | 25850 | 25850 | 25800 | 55 |
| 476 | 20231213 | 112400 | 2060402500 | 25850 | 25800 | 25850 | 25800 | 183 |
| 477 | 20231213 | 112300 | 2055679050 | 25800 | 25750 | 25850 | 25750 | 312 |
| 478 | 20231213 | 112200 | 2047629350 | 25800 | 25800 | 25800 | 25750 | 71 |
| 479 | 20231213 | 112100 | 2045798100 | 25800 | 25750 | 25800 | 25750 | 234 |
| 480 | 20231213 | 112000 | 2039764400 | 25800 | 25800 | 25800 | 25750 | 533 |
| 481 | 20231213 | 111900 | 2026023900 | 25800 | 25800 | 25800 | 25750 | 151 |
| 482 | 20231213 | 111800 | 2022129300 | 25800 | 25800 | 25800 | 25750 | 46 |
| 483 | 20231213 | 111700 | 2020942750 | 25800 | 25750 | 25800 | 25750 | 121 |
| 484 | 20231213 | 111600 | 2017821900 | 25800 | 25800 | 25800 | 25700 | 309 |
| 485 | 20231213 | 111500 | 2009860850 | 25800 | 25750 | 25800 | 25750 | 62 |
| 486 | 20231213 | 111400 | 2008262000 | 25800 | 25800 | 25800 | 25750 | 92 |
| 487 | 20231213 | 111300 | 2005888650 | 25750 | 25750 | 25800 | 25700 | 248 |
| 488 | 20231213 | 111200 | 1999501900 | 25750 | 25800 | 25800 | 25750 | 123 |
| 489 | 20231213 | 111100 | 1996330750 | 25800 | 25800 | 25800 | 25750 | 123 |
| 490 | 20231213 | 111000 | 1993158900 | 25800 | 25800 | 25850 | 25800 | 219 |
| 491 | 20231213 | 110900 | 1987507500 | 25800 | 25800 | 25800 | 25650 | 597 |
| 492 | 20231213 | 110800 | 1972152900 | 25850 | 25800 | 25850 | 25800 | 127 |
| 493 | 20231213 | 110700 | 1968871450 | 25850 | 25850 | 25850 | 25800 | 86 |
| 494 | 20231213 | 110600 | 1966651300 | 25850 | 25750 | 25850 | 25750 | 383 |
| 495 | 20231213 | 110500 | 1956767000 | 25750 | 25800 | 25800 | 25750 | 284 |
| 496 | 20231213 | 110400 | 1949450900 | 25800 | 25800 | 25800 | 25750 | 70 |
| 497 | 20231213 | 110300 | 1947645450 | 25800 | 25800 | 25800 | 25800 | 213 |
| 498 | 20231213 | 110200 | 1942150050 | 25800 | 25750 | 25850 | 25750 | 137 |
| 499 | 20231213 | 110100 | 1938615400 | 25800 | 25800 | 25800 | 25700 | 289 |
| 500 | 20231213 | 110000 | 1931169600 | 25800 | 25800 | 25800 | 25750 | 267 |
| 501 | 20231213 | 105900 | 1924281850 | 25800 | 25750 | 25800 | 25700 | 367 |
| 502 | 20231213 | 105800 | 1914830450 | 25750 | 25800 | 25800 | 25700 | 473 |
| 503 | 20231213 | 105700 | 1902650300 | 25800 | 25800 | 25800 | 25800 | 83 |
| 504 | 20231213 | 105600 | 1900508900 | 25800 | 25800 | 25800 | 25750 | 265 |
| 505 | 20231213 | 105500 | 1893675800 | 25800 | 25700 | 25800 | 25700 | 95 |
| 506 | 20231213 | 105400 | 1891229600 | 25750 | 25700 | 25750 | 25700 | 287 |
| 507 | 20231213 | 105300 | 1883850150 | 25750 | 25750 | 25750 | 25700 | 244 |
| 508 | 20231213 | 105200 | 1877567250 | 25750 | 25700 | 25750 | 25700 | 223 |
| 509 | 20231213 | 105100 | 1871831400 | 25700 | 25700 | 25700 | 25650 | 66 |
| 510 | 20231213 | 105000 | 1870137000 | 25700 | 25700 | 25750 | 25700 | 494 |
| 511 | 20231213 | 104900 | 1857436950 | 25700 | 25650 | 25700 | 25650 | 93 |
| 512 | 20231213 | 104800 | 1855047150 | 25700 | 25700 | 25700 | 25650 | 207 |
| 513 | 20231213 | 104700 | 1849727800 | 25700 | 25650 | 25700 | 25650 | 118 |
| 514 | 20231213 | 104600 | 1846695950 | 25700 | 25650 | 25700 | 25650 | 842 |
| 515 | 20231213 | 104500 | 1825082200 | 25700 | 25700 | 25700 | 25650 | 54 |
| 516 | 20231213 | 104400 | 1823696100 | 25700 | 25650 | 25700 | 25650 | 226 |
| 517 | 20231213 | 104300 | 1817888000 | 25700 | 25700 | 25700 | 25650 | 309 |
| 518 | 20231213 | 104200 | 1809946850 | 25650 | 25700 | 25700 | 25650 | 57 |
| 519 | 20231213 | 104100 | 1808482650 | 25700 | 25650 | 25700 | 25650 | 95 |
| 520 | 20231213 | 104000 | 1806041750 | 25700 | 25700 | 25700 | 25650 | 261 |
| 521 | 20231213 | 103900 | 1799334350 | 25650 | 25700 | 25700 | 25650 | 48 |
| 522 | 20231213 | 103800 | 1798101750 | 25700 | 25650 | 25700 | 25650 | 53 |
| 523 | 20231213 | 103700 | 1796739900 | 25700 | 25650 | 25700 | 25650 | 283 |
| 524 | 20231213 | 103600 | 1789468400 | 25700 | 25700 | 25700 | 25650 | 628 |
| 525 | 20231213 | 103500 | 1773352250 | 25700 | 25650 | 25700 | 25650 | 43 |
| 526 | 20231213 | 103400 | 1772247250 | 25700 | 25750 | 25750 | 25700 | 254 |
| 527 | 20231213 | 103300 | 1765714550 | 25750 | 25700 | 25750 | 25700 | 161 |
| 528 | 20231213 | 103200 | 1761569900 | 25700 | 25700 | 25750 | 25650 | 387 |
| 529 | 20231213 | 103100 | 1751619100 | 25700 | 25750 | 25750 | 25700 | 111 |
| 530 | 20231213 | 103000 | 1748763400 | 25750 | 25700 | 25750 | 25700 | 325 |
| 531 | 20231213 | 102900 | 1740407100 | 25650 | 25650 | 25650 | 25650 | 13 |
| 532 | 20231213 | 102800 | 1740073650 | 25650 | 25700 | 25750 | 25650 | 724 |
| 533 | 20231213 | 102700 | 1721464450 | 25700 | 25650 | 25700 | 25650 | 201 |
| 534 | 20231213 | 102600 | 1716299300 | 25700 | 25650 | 25700 | 25650 | 231 |
| 535 | 20231213 | 102500 | 1710363400 | 25650 | 25700 | 25700 | 25650 | 62 |
| 536 | 20231213 | 102400 | 1708772100 | 25700 | 25700 | 25700 | 25700 | 121 |
| 537 | 20231213 | 102300 | 1705662400 | 25700 | 25650 | 25700 | 25650 | 229 |
| 538 | 20231213 | 102200 | 1699778150 | 25650 | 25700 | 25700 | 25650 | 184 |
| 539 | 20231213 | 102100 | 1695057100 | 25700 | 25650 | 25700 | 25650 | 93 |
| 540 | 20231213 | 102000 | 1692667850 | 25700 | 25750 | 25750 | 25650 | 7084 |
| 541 | 20231213 | 101900 | 1510613550 | 25750 | 25750 | 25750 | 25700 | 408 |
| 542 | 20231213 | 101800 | 1500107900 | 25750 | 25750 | 25750 | 25750 | 67 |
| 543 | 20231213 | 101700 | 1498382650 | 25700 | 25750 | 25750 | 25700 | 370 |
| 544 | 20231213 | 101600 | 1488866100 | 25750 | 25750 | 25750 | 25700 | 309 |
| 545 | 20231213 | 101500 | 1480909500 | 25700 | 25700 | 25750 | 25700 | 119 |
| 546 | 20231213 | 101400 | 1477849100 | 25700 | 25750 | 25750 | 25700 | 104 |
| 547 | 20231213 | 101300 | 1475172650 | 25750 | 25750 | 25750 | 25700 | 727 |
| 548 | 20231213 | 101200 | 1456452500 | 25750 | 25700 | 25750 | 25700 | 743 |
| 549 | 20231213 | 101100 | 1437320450 | 25750 | 25700 | 25800 | 25700 | 211 |
| 550 | 20231213 | 101000 | 1431886200 | 25750 | 25800 | 25800 | 25700 | 224 |
| 551 | 20231213 | 100900 | 1426115750 | 25800 | 25750 | 25800 | 25750 | 225 |
| 552 | 20231213 | 100800 | 1420314450 | 25750 | 25800 | 25800 | 25700 | 167 |
| 553 | 20231213 | 100700 | 1416007050 | 25750 | 25700 | 25750 | 25700 | 251 |
| 554 | 20231213 | 100600 | 1409546450 | 25750 | 25800 | 25800 | 25700 | 2534 |
| 555 | 20231213 | 100500 | 1344310850 | 25800 | 25800 | 25800 | 25750 | 47 |
| 556 | 20231213 | 100400 | 1343098650 | 25800 | 25750 | 25800 | 25750 | 52 |
| 557 | 20231213 | 100300 | 1341757250 | 25750 | 25750 | 25800 | 25750 | 287 |
| 558 | 20231213 | 100200 | 1334357850 | 25750 | 25750 | 25800 | 25750 | 162 |
| 559 | 20231213 | 100100 | 1330184750 | 25800 | 25800 | 25800 | 25750 | 71 |
| 560 | 20231213 | 100000 | 1328353150 | 25800 | 25750 | 25800 | 25700 | 598 |
| 561 | 20231213 | 095900 | 1312956400 | 25700 | 25800 | 25800 | 25700 | 3629 |
| 562 | 20231213 | 095800 | 1219505450 | 25800 | 25800 | 25800 | 25750 | 1839 |
| 563 | 20231213 | 095700 | 1172059400 | 25800 | 25750 | 25800 | 25750 | 139 |
| 564 | 20231213 | 095600 | 1168474900 | 25750 | 25750 | 25800 | 25750 | 172 |
| 565 | 20231213 | 095500 | 1164037800 | 25800 | 25750 | 25800 | 25750 | 623 |
| 566 | 20231213 | 095400 | 1147977200 | 25800 | 25800 | 25800 | 25750 | 331 |
| 567 | 20231213 | 095300 | 1139438150 | 25800 | 25800 | 25850 | 25800 | 1062 |
| 568 | 20231213 | 095200 | 1112032350 | 25800 | 25800 | 25850 | 25800 | 689 |
| 569 | 20231213 | 095100 | 1094255150 | 25850 | 25850 | 25900 | 25850 | 335 |
| 570 | 20231213 | 095000 | 1085593200 | 25850 | 25800 | 25900 | 25800 | 141 |
| 571 | 20231213 | 094900 | 1081947050 | 25850 | 25800 | 25850 | 25800 | 763 |
| 572 | 20231213 | 094800 | 1062224250 | 25850 | 25850 | 25900 | 25850 | 894 |
| 573 | 20231213 | 094700 | 1039111800 | 25850 | 25850 | 25900 | 25850 | 65 |
| 574 | 20231213 | 094600 | 1037428700 | 25850 | 25850 | 25900 | 25850 | 188 |
| 575 | 20231213 | 094500 | 1032562800 | 25900 | 25900 | 25900 | 25850 | 73 |
| 576 | 20231213 | 094400 | 1030674650 | 25900 | 25900 | 25900 | 25850 | 1076 |
| 577 | 20231213 | 094300 | 1002855350 | 25850 | 25850 | 25900 | 25850 | 665 |
| 578 | 20231213 | 094200 | 985657300 | 25900 | 25900 | 25900 | 25850 | 47 |
| 579 | 20231213 | 094100 | 984440650 | 25900 | 25850 | 25900 | 25850 | 81 |
| 580 | 20231213 | 094000 | 982343150 | 25900 | 25850 | 25900 | 25850 | 399 |
| 581 | 20231213 | 093900 | 972019700 | 25850 | 25850 | 25850 | 25850 | 10 |
| 582 | 20231213 | 093800 | 971761200 | 25850 | 25850 | 25900 | 25850 | 447 |
| 583 | 20231213 | 093700 | 960201850 | 25850 | 25900 | 25900 | 25850 | 214 |
| 584 | 20231213 | 093600 | 954660400 | 25850 | 25950 | 25950 | 25850 | 578 |
| 585 | 20231213 | 093500 | 939697950 | 25950 | 25950 | 25950 | 25850 | 4753 |
| 586 | 20231213 | 093400 | 816590500 | 25900 | 25900 | 25950 | 25900 | 233 |
| 587 | 20231213 | 093300 | 810555100 | 25900 | 25950 | 25950 | 25900 | 794 |
| 588 | 20231213 | 093200 | 789957050 | 25950 | 25950 | 26000 | 25900 | 933 |
| 589 | 20231213 | 093100 | 765745700 | 26000 | 25950 | 26000 | 25900 | 900 |
| 590 | 20231213 | 093000 | 742390600 | 25950 | 25950 | 25950 | 25900 | 747 |
| 591 | 20231213 | 092900 | 723006100 | 25950 | 25900 | 25950 | 25900 | 419 |
| 592 | 20231213 | 092800 | 712149550 | 26000 | 25950 | 26000 | 25950 | 503 |
| 593 | 20231213 | 092700 | 699096300 | 26000 | 25950 | 26000 | 25950 | 438 |
| 594 | 20231213 | 092600 | 687729050 | 25950 | 25950 | 26000 | 25950 | 1311 |
| 595 | 20231213 | 092500 | 653701700 | 25950 | 25950 | 26000 | 25950 | 185 |
| 596 | 20231213 | 092400 | 648898150 | 25950 | 25950 | 25950 | 25950 | 1285 |
| 597 | 20231213 | 092300 | 615552400 | 26000 | 25950 | 26000 | 25950 | 565 |
| 598 | 20231213 | 092200 | 600863200 | 25950 | 25900 | 25950 | 25900 | 3360 |
| 599 | 20231213 | 092100 | 513710650 | 25900 | 25900 | 25950 | 25900 | 725 |
| 600 | 20231213 | 092000 | 494925700 | 25900 | 25900 | 25950 | 25900 | 186 |
| 601 | 20231213 | 091900 | 490099300 | 25900 | 25950 | 25950 | 25900 | 372 |
| 602 | 20231213 | 091800 | 480452350 | 25950 | 25900 | 25950 | 25900 | 675 |
| 603 | 20231213 | 091700 | 462961200 | 25950 | 25950 | 25950 | 25900 | 175 |
| 604 | 20231213 | 091600 | 458422500 | 25900 | 25950 | 25950 | 25900 | 412 |
| 605 | 20231213 | 091500 | 447739350 | 25900 | 25900 | 25950 | 25900 | 654 |
| 606 | 20231213 | 091400 | 430776450 | 25850 | 25950 | 25950 | 25850 | 1107 |
| 607 | 20231213 | 091300 | 402105200 | 25850 | 25850 | 25950 | 25800 | 3838 |
| 608 | 20231213 | 091200 | 302751950 | 25850 | 25800 | 25850 | 25800 | 57 |
| 609 | 20231213 | 091100 | 301281100 | 25800 | 25800 | 25850 | 25800 | 1344 |
| 610 | 20231213 | 091000 | 266605000 | 25800 | 25850 | 25850 | 25750 | 638 |
| 611 | 20231213 | 090900 | 250137550 | 25850 | 25800 | 25850 | 25800 | 202 |
| 612 | 20231213 | 090800 | 244923350 | 25800 | 25850 | 25850 | 25800 | 1287 |
| 613 | 20231213 | 090700 | 211666300 | 25850 | 25950 | 25950 | 25850 | 1178 |
| 614 | 20231213 | 090600 | 181160600 | 25950 | 25800 | 25950 | 25800 | 1948 |
| 615 | 20231213 | 090500 | 130773500 | 25850 | 25850 | 25900 | 25850 | 908 |
| 616 | 20231213 | 090400 | 107268300 | 25900 | 25900 | 25900 | 25800 | 919 |
| 617 | 20231213 | 090300 | 83470600 | 25900 | 25750 | 25900 | 25750 | 570 |
| 618 | 20231213 | 090200 | 68741150 | 25800 | 25750 | 25800 | 25700 | 331 |
| 619 | 20231213 | 090100 | 60211050 | 25750 | 25750 | 25800 | 25750 | 25 |
| 620 | 20231213 | 090000 | 59566300 | 25800 | 25900 | 25900 | 25800 | 2301 |