33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 193000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 2402 |
| 3 | 20231213 | 192900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 4 | 20231213 | 192800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 5 | 20231213 | 192700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 6 | 20231213 | 192600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 7 | 20231213 | 192500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 8 | 20231213 | 192400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 9 | 20231213 | 192300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 10 | 20231213 | 192200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 11 | 20231213 | 192100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 12 | 20231213 | 192000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 13 | 20231213 | 191900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 14 | 20231213 | 191800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 15 | 20231213 | 191700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 16 | 20231213 | 191600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 17 | 20231213 | 191500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 18 | 20231213 | 191400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 19 | 20231213 | 191300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 20 | 20231213 | 191200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 21 | 20231213 | 191100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 22 | 20231213 | 191000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 23 | 20231213 | 190900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 24 | 20231213 | 190800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 25 | 20231213 | 190700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 26 | 20231213 | 190600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 27 | 20231213 | 190500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 28 | 20231213 | 190400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 29 | 20231213 | 190300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 30 | 20231213 | 190200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 31 | 20231213 | 190100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 32 | 20231213 | 190000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 2402 |
| 33 | 20231213 | 185900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 34 | 20231213 | 185800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 35 | 20231213 | 185700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 36 | 20231213 | 185600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 37 | 20231213 | 185500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 38 | 20231213 | 185400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 39 | 20231213 | 185300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 40 | 20231213 | 185200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 41 | 20231213 | 185100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 42 | 20231213 | 185000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 43 | 20231213 | 184900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 44 | 20231213 | 184800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 45 | 20231213 | 184700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 46 | 20231213 | 184600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 47 | 20231213 | 184500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 48 | 20231213 | 184400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 49 | 20231213 | 184300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 50 | 20231213 | 184200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 51 | 20231213 | 184100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 52 | 20231213 | 184000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 53 | 20231213 | 183900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 54 | 20231213 | 183800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 55 | 20231213 | 183700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 56 | 20231213 | 183600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 57 | 20231213 | 183500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 58 | 20231213 | 183400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 59 | 20231213 | 183300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 60 | 20231213 | 183200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 61 | 20231213 | 183100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 62 | 20231213 | 183000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 2402 |
| 63 | 20231213 | 182900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 64 | 20231213 | 182800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 65 | 20231213 | 182700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 66 | 20231213 | 182600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 67 | 20231213 | 182500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 68 | 20231213 | 182400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 69 | 20231213 | 182300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 70 | 20231213 | 182200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 71 | 20231213 | 182100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 72 | 20231213 | 182000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 73 | 20231213 | 181900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 74 | 20231213 | 181800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 75 | 20231213 | 181700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 76 | 20231213 | 181600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 77 | 20231213 | 181500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 78 | 20231213 | 181400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 79 | 20231213 | 181300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 80 | 20231213 | 181200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 81 | 20231213 | 181100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 82 | 20231213 | 181000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 83 | 20231213 | 180900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 84 | 20231213 | 180800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 85 | 20231213 | 180700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 86 | 20231213 | 180600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 87 | 20231213 | 180500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 88 | 20231213 | 180400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 89 | 20231213 | 180300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 90 | 20231213 | 180200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 91 | 20231213 | 180100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 92 | 20231213 | 180000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 2402 |
| 93 | 20231213 | 175900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 94 | 20231213 | 175800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 95 | 20231213 | 175700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 96 | 20231213 | 175600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 97 | 20231213 | 175500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 98 | 20231213 | 175400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 99 | 20231213 | 175300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 100 | 20231213 | 175200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 101 | 20231213 | 175100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 102 | 20231213 | 175000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 103 | 20231213 | 174900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 104 | 20231213 | 174800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 105 | 20231213 | 174700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 106 | 20231213 | 174600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 107 | 20231213 | 174500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 108 | 20231213 | 174400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 109 | 20231213 | 174300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 110 | 20231213 | 174200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 111 | 20231213 | 174100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 112 | 20231213 | 174000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 113 | 20231213 | 173900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 114 | 20231213 | 173800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 115 | 20231213 | 173700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 116 | 20231213 | 173600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 117 | 20231213 | 173500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 118 | 20231213 | 173400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 119 | 20231213 | 173300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 120 | 20231213 | 173200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 121 | 20231213 | 173100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 122 | 20231213 | 173000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 2402 |
| 123 | 20231213 | 172900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 124 | 20231213 | 172800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 125 | 20231213 | 172700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 126 | 20231213 | 172600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 127 | 20231213 | 172500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 128 | 20231213 | 172400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 129 | 20231213 | 172300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 130 | 20231213 | 172200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 131 | 20231213 | 172100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 132 | 20231213 | 172000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 133 | 20231213 | 171900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 134 | 20231213 | 171800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 135 | 20231213 | 171700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 136 | 20231213 | 171600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 137 | 20231213 | 171500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 138 | 20231213 | 171400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 139 | 20231213 | 171300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 140 | 20231213 | 171200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 141 | 20231213 | 171100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 142 | 20231213 | 171000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 143 | 20231213 | 170900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 144 | 20231213 | 170800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 145 | 20231213 | 170700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 146 | 20231213 | 170600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 147 | 20231213 | 170500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 148 | 20231213 | 170400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 149 | 20231213 | 170300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 150 | 20231213 | 170200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 151 | 20231213 | 170100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 152 | 20231213 | 170000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 2402 |
| 153 | 20231213 | 165900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 154 | 20231213 | 165800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 155 | 20231213 | 165700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 156 | 20231213 | 165600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 157 | 20231213 | 165500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 158 | 20231213 | 165400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 159 | 20231213 | 165300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 160 | 20231213 | 165200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 161 | 20231213 | 165100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 162 | 20231213 | 165000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 163 | 20231213 | 164900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 164 | 20231213 | 164800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 165 | 20231213 | 164700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 166 | 20231213 | 164600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 167 | 20231213 | 164500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 168 | 20231213 | 164400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 169 | 20231213 | 164300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 170 | 20231213 | 164200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 171 | 20231213 | 164100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 172 | 20231213 | 164000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 173 | 20231213 | 163900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 174 | 20231213 | 163800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 175 | 20231213 | 163700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 176 | 20231213 | 163600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 177 | 20231213 | 163500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 178 | 20231213 | 163400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 179 | 20231213 | 163300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 180 | 20231213 | 163200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 181 | 20231213 | 163100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 182 | 20231213 | 163000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 2402 |
| 183 | 20231213 | 162900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 184 | 20231213 | 162800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 185 | 20231213 | 162700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 186 | 20231213 | 162600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 187 | 20231213 | 162500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 188 | 20231213 | 162400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 189 | 20231213 | 162300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 190 | 20231213 | 162200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 191 | 20231213 | 162100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 192 | 20231213 | 162000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 193 | 20231213 | 161900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 194 | 20231213 | 161800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 195 | 20231213 | 161700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 196 | 20231213 | 161600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20231213 | 161500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20231213 | 161400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20231213 | 161300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 200 | 20231213 | 161200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 201 | 20231213 | 161100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 202 | 20231213 | 161000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 203 | 20231213 | 160900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 204 | 20231213 | 160800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 205 | 20231213 | 160700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 206 | 20231213 | 160600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 207 | 20231213 | 160500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 208 | 20231213 | 160400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 209 | 20231213 | 160300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 210 | 20231213 | 160200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 211 | 20231213 | 160100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 212 | 20231213 | 160000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 2402 |
| 213 | 20231213 | 155900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 214 | 20231213 | 155800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 215 | 20231213 | 155700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 216 | 20231213 | 155600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 217 | 20231213 | 155500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 218 | 20231213 | 155400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 219 | 20231213 | 155300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 220 | 20231213 | 155200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 221 | 20231213 | 155100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 222 | 20231213 | 155000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 223 | 20231213 | 154900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 224 | 20231213 | 154800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 225 | 20231213 | 154700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 226 | 20231213 | 154600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 227 | 20231213 | 154500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 228 | 20231213 | 154400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 229 | 20231213 | 154300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 230 | 20231213 | 154200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 231 | 20231213 | 154100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 232 | 20231213 | 154000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 233 | 20231213 | 153900 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 234 | 20231213 | 153800 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 235 | 20231213 | 153700 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 236 | 20231213 | 153600 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 237 | 20231213 | 153500 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 238 | 20231213 | 153400 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 239 | 20231213 | 153300 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 240 | 20231213 | 153200 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 241 | 20231213 | 153100 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 242 | 20231213 | 153000 | 3298929950 | 36100 | 36100 | 36100 | 36100 | 4804 |
| 243 | 20231213 | 152900 | 3212217750 | 36200 | 36200 | 36200 | 36200 | 0 |
| 244 | 20231213 | 152800 | 3212217750 | 36200 | 36200 | 36200 | 36200 | 0 |
| 245 | 20231213 | 152700 | 3212217750 | 36200 | 36200 | 36200 | 36200 | 0 |
| 246 | 20231213 | 152600 | 3212217750 | 36200 | 36200 | 36200 | 36200 | 0 |
| 247 | 20231213 | 152500 | 3212217750 | 36200 | 36200 | 36200 | 36200 | 0 |
| 248 | 20231213 | 152400 | 3212217750 | 36200 | 36200 | 36200 | 36200 | 0 |
| 249 | 20231213 | 152300 | 3212217750 | 36200 | 36200 | 36200 | 36200 | 0 |
| 250 | 20231213 | 152200 | 3212217750 | 36200 | 36200 | 36200 | 36200 | 0 |
| 251 | 20231213 | 152100 | 3212217750 | 36200 | 36200 | 36200 | 36200 | 0 |
| 252 | 20231213 | 152000 | 3212217750 | 36200 | 36200 | 36200 | 36200 | 0 |
| 253 | 20231213 | 151900 | 3212217750 | 36200 | 36200 | 36250 | 36200 | 137 |
| 254 | 20231213 | 151800 | 3207258300 | 36200 | 36250 | 36250 | 36200 | 91 |
| 255 | 20231213 | 151700 | 3203960450 | 36250 | 36200 | 36250 | 36200 | 43 |
| 256 | 20231213 | 151600 | 3202401750 | 36200 | 36200 | 36250 | 36200 | 347 |
| 257 | 20231213 | 151500 | 3189823350 | 36250 | 36200 | 36250 | 36200 | 274 |
| 258 | 20231213 | 151400 | 3179897300 | 36250 | 36200 | 36250 | 36200 | 135 |
| 259 | 20231213 | 151300 | 3175003950 | 36200 | 36250 | 36300 | 36200 | 331 |
| 260 | 20231213 | 151200 | 3162996400 | 36250 | 36200 | 36250 | 36200 | 74 |
| 261 | 20231213 | 151100 | 3160314450 | 36250 | 36250 | 36250 | 36200 | 165 |
| 262 | 20231213 | 151000 | 3154333300 | 36250 | 36200 | 36250 | 36200 | 312 |
| 263 | 20231213 | 150900 | 3143024000 | 36200 | 36150 | 36200 | 36150 | 150 |
| 264 | 20231213 | 150800 | 3137594100 | 36200 | 36150 | 36200 | 36150 | 171 |
| 265 | 20231213 | 150700 | 3131404300 | 36250 | 36200 | 36250 | 36200 | 385 |
| 266 | 20231213 | 150600 | 3117456400 | 36150 | 36200 | 36250 | 36150 | 168 |
| 267 | 20231213 | 150500 | 3111376350 | 36200 | 36250 | 36300 | 36150 | 282 |
| 268 | 20231213 | 150400 | 3101154950 | 36250 | 36250 | 36250 | 36150 | 180 |
| 269 | 20231213 | 150300 | 3094633500 | 36200 | 36200 | 36250 | 36200 | 200 |
| 270 | 20231213 | 150200 | 3087391950 | 36250 | 36200 | 36250 | 36150 | 296 |
| 271 | 20231213 | 150100 | 3076668150 | 36150 | 36200 | 36250 | 36150 | 175 |
| 272 | 20231213 | 150000 | 3070332600 | 36150 | 36250 | 36250 | 36150 | 187 |
| 273 | 20231213 | 145900 | 3063561150 | 36200 | 36150 | 36250 | 36150 | 306 |
| 274 | 20231213 | 145800 | 3052480500 | 36200 | 36250 | 36250 | 36100 | 554 |
| 275 | 20231213 | 145700 | 3032430500 | 36200 | 36250 | 36300 | 36200 | 439 |
| 276 | 20231213 | 145600 | 3016529500 | 36300 | 36250 | 36300 | 36200 | 428 |
| 277 | 20231213 | 145500 | 3000998250 | 36250 | 36250 | 36250 | 36200 | 210 |
| 278 | 20231213 | 145400 | 2993386850 | 36250 | 36250 | 36250 | 36200 | 163 |
| 279 | 20231213 | 145300 | 2987478250 | 36200 | 36250 | 36250 | 36200 | 329 |
| 280 | 20231213 | 145200 | 2975552150 | 36250 | 36250 | 36250 | 36200 | 224 |
| 281 | 20231213 | 145100 | 2967432700 | 36250 | 36250 | 36250 | 36200 | 118 |
| 282 | 20231213 | 145000 | 2963156900 | 36250 | 36250 | 36250 | 36200 | 425 |
| 283 | 20231213 | 144900 | 2947755100 | 36250 | 36250 | 36250 | 36200 | 229 |
| 284 | 20231213 | 144800 | 2939453950 | 36200 | 36200 | 36250 | 36150 | 197 |
| 285 | 20231213 | 144700 | 2932319050 | 36250 | 36150 | 36250 | 36150 | 476 |
| 286 | 20231213 | 144600 | 2915076600 | 36150 | 36100 | 36200 | 36100 | 332 |
| 287 | 20231213 | 144500 | 2903076400 | 36150 | 36200 | 36250 | 36150 | 540 |
| 288 | 20231213 | 144400 | 2883521000 | 36150 | 36150 | 36200 | 36150 | 51 |
| 289 | 20231213 | 144300 | 2881676450 | 36150 | 36200 | 36250 | 36100 | 761 |
| 290 | 20231213 | 144200 | 2854136750 | 36250 | 36150 | 36250 | 36150 | 163 |
| 291 | 20231213 | 144100 | 2848231450 | 36200 | 36100 | 36200 | 36100 | 174 |
| 292 | 20231213 | 144000 | 2841938350 | 36150 | 36200 | 36250 | 36100 | 3422 |
| 293 | 20231213 | 143900 | 2718070300 | 36200 | 36250 | 36250 | 36200 | 308 |
| 294 | 20231213 | 143800 | 2706906000 | 36200 | 36250 | 36250 | 36200 | 81 |
| 295 | 20231213 | 143700 | 2703970450 | 36250 | 36200 | 36250 | 36200 | 153 |
| 296 | 20231213 | 143600 | 2698425150 | 36200 | 36200 | 36250 | 36200 | 432 |
| 297 | 20231213 | 143500 | 2682767850 | 36250 | 36200 | 36250 | 36200 | 97 |
| 298 | 20231213 | 143400 | 2679252300 | 36200 | 36200 | 36250 | 36200 | 208 |
| 299 | 20231213 | 143300 | 2671713950 | 36200 | 36250 | 36250 | 36200 | 380 |
| 300 | 20231213 | 143200 | 2657939650 | 36200 | 36200 | 36250 | 36200 | 159 |
| 301 | 20231213 | 143100 | 2652179150 | 36200 | 36250 | 36250 | 36200 | 99 |
| 302 | 20231213 | 143000 | 2648590550 | 36300 | 36200 | 36300 | 36200 | 340 |
| 303 | 20231213 | 142900 | 2636261250 | 36250 | 36200 | 36250 | 36200 | 232 |
| 304 | 20231213 | 142800 | 2627853700 | 36250 | 36200 | 36250 | 36200 | 188 |
| 305 | 20231213 | 142700 | 2621039200 | 36250 | 36200 | 36250 | 36200 | 356 |
| 306 | 20231213 | 142600 | 2608134400 | 36250 | 36200 | 36250 | 36200 | 319 |
| 307 | 20231213 | 142500 | 2596572900 | 36200 | 36250 | 36250 | 36200 | 146 |
| 308 | 20231213 | 142400 | 2591280550 | 36250 | 36200 | 36250 | 36200 | 260 |
| 309 | 20231213 | 142300 | 2581857150 | 36250 | 36200 | 36300 | 36200 | 412 |
| 310 | 20231213 | 142200 | 2566926050 | 36300 | 36200 | 36300 | 36200 | 342 |
| 311 | 20231213 | 142100 | 2554521950 | 36200 | 36300 | 36300 | 36200 | 205 |
| 312 | 20231213 | 142000 | 2547086550 | 36250 | 36300 | 36300 | 36200 | 164 |
| 313 | 20231213 | 141900 | 2541137500 | 36250 | 36200 | 36250 | 36200 | 663 |
| 314 | 20231213 | 141800 | 2517116150 | 36250 | 36200 | 36250 | 36200 | 126 |
| 315 | 20231213 | 141700 | 2512548700 | 36250 | 36200 | 36250 | 36200 | 54 |
| 316 | 20231213 | 141600 | 2510591600 | 36300 | 36250 | 36300 | 36200 | 660 |
| 317 | 20231213 | 141500 | 2486660000 | 36250 | 36300 | 36300 | 36200 | 125 |
| 318 | 20231213 | 141400 | 2482127450 | 36250 | 36300 | 36300 | 36200 | 197 |
| 319 | 20231213 | 141300 | 2474984150 | 36200 | 36300 | 36300 | 36200 | 505 |
| 320 | 20231213 | 141200 | 2456664000 | 36300 | 36250 | 36300 | 36200 | 156 |
| 321 | 20231213 | 141100 | 2451008000 | 36300 | 36200 | 36300 | 36200 | 33 |
| 322 | 20231213 | 141000 | 2449810300 | 36250 | 36200 | 36300 | 36200 | 338 |
| 323 | 20231213 | 140900 | 2437554200 | 36250 | 36200 | 36250 | 36200 | 280 |
| 324 | 20231213 | 140800 | 2427404250 | 36250 | 36250 | 36300 | 36250 | 142 |
| 325 | 20231213 | 140700 | 2422251200 | 36300 | 36250 | 36300 | 36250 | 421 |
| 326 | 20231213 | 140600 | 2406970000 | 36250 | 36250 | 36300 | 36200 | 232 |
| 327 | 20231213 | 140500 | 2398553150 | 36300 | 36300 | 36300 | 36250 | 165 |
| 328 | 20231213 | 140400 | 2392565400 | 36300 | 36300 | 36300 | 36200 | 316 |
| 329 | 20231213 | 140300 | 2381098950 | 36300 | 36250 | 36300 | 36200 | 207 |
| 330 | 20231213 | 140200 | 2373590750 | 36300 | 36200 | 36300 | 36200 | 410 |
| 331 | 20231213 | 140100 | 2358722650 | 36250 | 36200 | 36250 | 36200 | 136 |
| 332 | 20231213 | 140000 | 2353793650 | 36250 | 36250 | 36250 | 36250 | 136 |
| 333 | 20231213 | 135900 | 2348863650 | 36200 | 36250 | 36250 | 36200 | 418 |
| 334 | 20231213 | 135800 | 2333712250 | 36250 | 36250 | 36250 | 36200 | 180 |
| 335 | 20231213 | 135700 | 2327187800 | 36200 | 36200 | 36250 | 36200 | 285 |
| 336 | 20231213 | 135600 | 2316869350 | 36200 | 36200 | 36250 | 36200 | 500 |
| 337 | 20231213 | 135500 | 2298745250 | 36250 | 36200 | 36250 | 36200 | 190 |
| 338 | 20231213 | 135400 | 2291858250 | 36200 | 36200 | 36250 | 36200 | 135 |
| 339 | 20231213 | 135300 | 2286966800 | 36200 | 36250 | 36250 | 36200 | 418 |
| 340 | 20231213 | 135200 | 2271815050 | 36250 | 36200 | 36250 | 36200 | 184 |
| 341 | 20231213 | 135100 | 2265145200 | 36200 | 36250 | 36250 | 36200 | 313 |
| 342 | 20231213 | 135000 | 2253799900 | 36250 | 36200 | 36250 | 36200 | 328 |
| 343 | 20231213 | 134900 | 2241911650 | 36200 | 36200 | 36250 | 36200 | 194 |
| 344 | 20231213 | 134800 | 2234879550 | 36200 | 36200 | 36250 | 36200 | 207 |
| 345 | 20231213 | 134700 | 2227377450 | 36250 | 36200 | 36250 | 36200 | 351 |
| 346 | 20231213 | 134600 | 2214655300 | 36200 | 36250 | 36250 | 36200 | 420 |
| 347 | 20231213 | 134500 | 2199440900 | 36250 | 36250 | 36250 | 36200 | 113 |
| 348 | 20231213 | 134400 | 2195345850 | 36250 | 36200 | 36250 | 36200 | 354 |
| 349 | 20231213 | 134300 | 2182517050 | 36250 | 36200 | 36250 | 36200 | 106 |
| 350 | 20231213 | 134200 | 2178675200 | 36200 | 36250 | 36250 | 36200 | 417 |
| 351 | 20231213 | 134100 | 2163559650 | 36200 | 36200 | 36250 | 36200 | 166 |
| 352 | 20231213 | 134000 | 2157542950 | 36250 | 36200 | 36250 | 36200 | 342 |
| 353 | 20231213 | 133900 | 2145157900 | 36200 | 36250 | 36250 | 36200 | 444 |
| 354 | 20231213 | 133800 | 2129065400 | 36250 | 36150 | 36250 | 36150 | 948 |
| 355 | 20231213 | 133700 | 2094747750 | 36150 | 36250 | 36250 | 36150 | 534 |
| 356 | 20231213 | 133600 | 2075417150 | 36250 | 36250 | 36250 | 36200 | 437 |
| 357 | 20231213 | 133500 | 2059576750 | 36200 | 36200 | 36250 | 36200 | 344 |
| 358 | 20231213 | 133400 | 2047116250 | 36200 | 36200 | 36250 | 36200 | 167 |
| 359 | 20231213 | 133300 | 2041065050 | 36250 | 36200 | 36250 | 36200 | 328 |
| 360 | 20231213 | 133200 | 2029175550 | 36200 | 36200 | 36250 | 36200 | 346 |
| 361 | 20231213 | 133100 | 2016640100 | 36200 | 36250 | 36250 | 36200 | 193 |
| 362 | 20231213 | 133000 | 2009647700 | 36200 | 36250 | 36250 | 36200 | 359 |
| 363 | 20231213 | 132900 | 1996640400 | 36250 | 36200 | 36250 | 36200 | 317 |
| 364 | 20231213 | 132800 | 1985150150 | 36200 | 36250 | 36250 | 36200 | 86 |
| 365 | 20231213 | 132700 | 1982032850 | 36250 | 36250 | 36250 | 36250 | 324 |
| 366 | 20231213 | 132600 | 1970287850 | 36250 | 36250 | 36250 | 36200 | 180 |
| 367 | 20231213 | 132500 | 1963762950 | 36250 | 36200 | 36250 | 36200 | 117 |
| 368 | 20231213 | 132400 | 1959521900 | 36200 | 36250 | 36250 | 36200 | 282 |
| 369 | 20231213 | 132300 | 1949300150 | 36200 | 36200 | 36250 | 36200 | 261 |
| 370 | 20231213 | 132200 | 1939848700 | 36250 | 36250 | 36250 | 36250 | 196 |
| 371 | 20231213 | 132100 | 1932743700 | 36250 | 36250 | 36250 | 36200 | 888 |
| 372 | 20231213 | 132000 | 1900584000 | 36250 | 36200 | 36250 | 36200 | 566 |
| 373 | 20231213 | 131900 | 1880088400 | 36250 | 36200 | 36250 | 36200 | 357 |
| 374 | 20231213 | 131800 | 1867148050 | 36250 | 36250 | 36250 | 36250 | 23 |
| 375 | 20231213 | 131700 | 1866314300 | 36250 | 36200 | 36250 | 36200 | 76 |
| 376 | 20231213 | 131600 | 1863559700 | 36200 | 36250 | 36250 | 36200 | 202 |
| 377 | 20231213 | 131500 | 1856237300 | 36250 | 36250 | 36250 | 36250 | 110 |
| 378 | 20231213 | 131400 | 1852249800 | 36250 | 36250 | 36250 | 36200 | 97 |
| 379 | 20231213 | 131300 | 1848735000 | 36250 | 36250 | 36250 | 36250 | 222 |
| 380 | 20231213 | 131200 | 1840687500 | 36250 | 36250 | 36250 | 36200 | 987 |
| 381 | 20231213 | 131100 | 1804952650 | 36250 | 36200 | 36250 | 36200 | 60 |
| 382 | 20231213 | 131000 | 1802778150 | 36200 | 36250 | 36250 | 36200 | 1163 |
| 383 | 20231213 | 130900 | 1760661650 | 36250 | 36250 | 36250 | 36250 | 176 |
| 384 | 20231213 | 130800 | 1754281650 | 36250 | 36200 | 36250 | 36200 | 76 |
| 385 | 20231213 | 130700 | 1751527200 | 36200 | 36250 | 36250 | 36200 | 215 |
| 386 | 20231213 | 130600 | 1743733850 | 36250 | 36250 | 36250 | 36250 | 17 |
| 387 | 20231213 | 130500 | 1743117600 | 36250 | 36200 | 36250 | 36200 | 114 |
| 388 | 20231213 | 130400 | 1738985250 | 36200 | 36200 | 36250 | 36200 | 368 |
| 389 | 20231213 | 130300 | 1725652850 | 36200 | 36200 | 36200 | 36200 | 267 |
| 390 | 20231213 | 130200 | 1715987450 | 36250 | 36200 | 36250 | 36200 | 276 |
| 391 | 20231213 | 130100 | 1705987550 | 36250 | 36200 | 36250 | 36200 | 296 |
| 392 | 20231213 | 130000 | 1695262350 | 36200 | 36250 | 36250 | 36200 | 39 |
| 393 | 20231213 | 125900 | 1693849550 | 36250 | 36250 | 36250 | 36200 | 1386 |
| 394 | 20231213 | 125800 | 1643669800 | 36250 | 36300 | 36300 | 36250 | 116 |
| 395 | 20231213 | 125700 | 1639463850 | 36300 | 36300 | 36300 | 36300 | 33 |
| 396 | 20231213 | 125600 | 1638265950 | 36300 | 36250 | 36300 | 36250 | 303 |
| 397 | 20231213 | 125500 | 1627267300 | 36300 | 36300 | 36300 | 36250 | 185 |
| 398 | 20231213 | 125400 | 1620554300 | 36300 | 36250 | 36300 | 36250 | 22 |
| 399 | 20231213 | 125300 | 1619755950 | 36250 | 36200 | 36300 | 36200 | 227 |
| 400 | 20231213 | 125200 | 1611517200 | 36250 | 36200 | 36250 | 36200 | 206 |
| 401 | 20231213 | 125100 | 1604051650 | 36200 | 36250 | 36250 | 36200 | 99 |
| 402 | 20231213 | 125000 | 1600462950 | 36300 | 36200 | 36300 | 36200 | 238 |
| 403 | 20231213 | 124900 | 1591832200 | 36250 | 36250 | 36250 | 36250 | 137 |
| 404 | 20231213 | 124800 | 1586865950 | 36250 | 36250 | 36300 | 36250 | 200 |
| 405 | 20231213 | 124700 | 1579615800 | 36200 | 36200 | 36300 | 36200 | 287 |
| 406 | 20231213 | 124600 | 1569209750 | 36250 | 36250 | 36250 | 36250 | 32 |
| 407 | 20231213 | 124500 | 1568049750 | 36250 | 36300 | 36300 | 36250 | 103 |
| 408 | 20231213 | 124400 | 1564315200 | 36300 | 36200 | 36300 | 36200 | 261 |
| 409 | 20231213 | 124300 | 1554842200 | 36300 | 36250 | 36300 | 36250 | 160 |
| 410 | 20231213 | 124200 | 1549041200 | 36250 | 36200 | 36250 | 36200 | 13 |
| 411 | 20231213 | 124100 | 1548570000 | 36300 | 36250 | 36300 | 36200 | 544 |
| 412 | 20231213 | 124000 | 1528834150 | 36250 | 36250 | 36250 | 36250 | 20 |
| 413 | 20231213 | 123900 | 1528109150 | 36300 | 36250 | 36300 | 36250 | 69 |
| 414 | 20231213 | 123800 | 1525607100 | 36250 | 36250 | 36250 | 36250 | 147 |
| 415 | 20231213 | 123700 | 1520278350 | 36250 | 36250 | 36300 | 36250 | 37 |
| 416 | 20231213 | 123600 | 1518936250 | 36300 | 36300 | 36300 | 36250 | 294 |
| 417 | 20231213 | 123500 | 1508265050 | 36300 | 36250 | 36300 | 36250 | 158 |
| 418 | 20231213 | 123400 | 1502530700 | 36250 | 36300 | 36300 | 36250 | 12 |
| 419 | 20231213 | 123300 | 1502095550 | 36300 | 36300 | 36300 | 36250 | 289 |
| 420 | 20231213 | 123200 | 1491604950 | 36300 | 36250 | 36300 | 36250 | 99 |
| 421 | 20231213 | 123100 | 1488011550 | 36250 | 36250 | 36300 | 36250 | 37 |
| 422 | 20231213 | 123000 | 1486669300 | 36250 | 36300 | 36300 | 36250 | 270 |
| 423 | 20231213 | 122900 | 1476869350 | 36250 | 36250 | 36300 | 36250 | 46 |
| 424 | 20231213 | 122800 | 1475200900 | 36300 | 36300 | 36300 | 36300 | 296 |
| 425 | 20231213 | 122700 | 1464456100 | 36300 | 36300 | 36300 | 36200 | 451 |
| 426 | 20231213 | 122600 | 1448102250 | 36300 | 36250 | 36300 | 36250 | 70 |
| 427 | 20231213 | 122500 | 1445564550 | 36300 | 36300 | 36300 | 36250 | 132 |
| 428 | 20231213 | 122400 | 1440773050 | 36300 | 36250 | 36300 | 36250 | 309 |
| 429 | 20231213 | 122300 | 1429558400 | 36250 | 36300 | 36300 | 36250 | 52 |
| 430 | 20231213 | 122200 | 1427672150 | 36250 | 36300 | 36300 | 36250 | 197 |
| 431 | 20231213 | 122100 | 1420521500 | 36250 | 36300 | 36300 | 36250 | 291 |
| 432 | 20231213 | 122000 | 1409959150 | 36250 | 36250 | 36300 | 36250 | 63 |
| 433 | 20231213 | 121900 | 1407673450 | 36300 | 36300 | 36300 | 36300 | 4 |
| 434 | 20231213 | 121800 | 1407528250 | 36300 | 36300 | 36300 | 36250 | 377 |
| 435 | 20231213 | 121700 | 1393844050 | 36300 | 36250 | 36300 | 36250 | 24 |
| 436 | 20231213 | 121600 | 1392973900 | 36300 | 36300 | 36300 | 36300 | 248 |
| 437 | 20231213 | 121500 | 1383971500 | 36300 | 36300 | 36300 | 36300 | 194 |
| 438 | 20231213 | 121400 | 1376929300 | 36300 | 36250 | 36300 | 36250 | 36 |
| 439 | 20231213 | 121300 | 1375622700 | 36300 | 36250 | 36300 | 36250 | 278 |
| 440 | 20231213 | 121200 | 1365533950 | 36300 | 36300 | 36300 | 36300 | 67 |
| 441 | 20231213 | 121100 | 1363101850 | 36300 | 36250 | 36300 | 36250 | 100 |
| 442 | 20231213 | 121000 | 1359471950 | 36300 | 36250 | 36300 | 36250 | 249 |
| 443 | 20231213 | 120900 | 1350433650 | 36250 | 36250 | 36300 | 36250 | 68 |
| 444 | 20231213 | 120800 | 1347966200 | 36300 | 36250 | 36300 | 36250 | 173 |
| 445 | 20231213 | 120700 | 1341687650 | 36300 | 36250 | 36300 | 36200 | 233 |
| 446 | 20231213 | 120600 | 1333241300 | 36300 | 36300 | 36300 | 36300 | 82 |
| 447 | 20231213 | 120500 | 1330264700 | 36300 | 36200 | 36350 | 36200 | 13 |
| 448 | 20231213 | 120400 | 1329792850 | 36350 | 36300 | 36350 | 36250 | 318 |
| 449 | 20231213 | 120300 | 1318249400 | 36300 | 36300 | 36300 | 36250 | 72 |
| 450 | 20231213 | 120200 | 1315636800 | 36350 | 36250 | 36350 | 36250 | 49 |
| 451 | 20231213 | 120100 | 1313858850 | 36300 | 36350 | 36350 | 36250 | 361 |
| 452 | 20231213 | 120000 | 1300744500 | 36250 | 36300 | 36350 | 36250 | 108 |
| 453 | 20231213 | 115900 | 1296825600 | 36350 | 36300 | 36350 | 36300 | 181 |
| 454 | 20231213 | 115800 | 1290254500 | 36300 | 36350 | 36350 | 36250 | 157 |
| 455 | 20231213 | 115700 | 1284557150 | 36250 | 36300 | 36300 | 36250 | 69 |
| 456 | 20231213 | 115600 | 1282052500 | 36250 | 36250 | 36350 | 36250 | 312 |
| 457 | 20231213 | 115500 | 1270722500 | 36350 | 36250 | 36350 | 36250 | 190 |
| 458 | 20231213 | 115400 | 1263826300 | 36250 | 36300 | 36300 | 36250 | 76 |
| 459 | 20231213 | 115300 | 1261067650 | 36300 | 36250 | 36300 | 36250 | 242 |
| 460 | 20231213 | 115200 | 1252283850 | 36300 | 36250 | 36300 | 36250 | 61 |
| 461 | 20231213 | 115100 | 1250070150 | 36350 | 36300 | 36350 | 36250 | 340 |
| 462 | 20231213 | 115000 | 1237723850 | 36300 | 36250 | 36300 | 36250 | 241 |
| 463 | 20231213 | 114900 | 1228976350 | 36300 | 36250 | 36300 | 36250 | 57 |
| 464 | 20231213 | 114800 | 1226907650 | 36300 | 36300 | 36300 | 36300 | 382 |
| 465 | 20231213 | 114700 | 1213041050 | 36300 | 36250 | 36300 | 36250 | 235 |
| 466 | 20231213 | 114600 | 1204511500 | 36250 | 36250 | 36300 | 36250 | 59 |
| 467 | 20231213 | 114500 | 1202371250 | 36250 | 36300 | 36300 | 36250 | 321 |
| 468 | 20231213 | 114400 | 1190728950 | 36300 | 36200 | 36300 | 36200 | 119 |
| 469 | 20231213 | 114300 | 1186414000 | 36250 | 36250 | 36250 | 36250 | 19 |
| 470 | 20231213 | 114200 | 1185725250 | 36250 | 36250 | 36250 | 36250 | 79 |
| 471 | 20231213 | 114100 | 1182861500 | 36250 | 36250 | 36300 | 36200 | 502 |
| 472 | 20231213 | 114000 | 1164656900 | 36300 | 36300 | 36300 | 36250 | 56 |
| 473 | 20231213 | 113900 | 1162624250 | 36300 | 36250 | 36300 | 36250 | 101 |
| 474 | 20231213 | 113800 | 1158959300 | 36250 | 36250 | 36300 | 36250 | 349 |
| 475 | 20231213 | 113700 | 1146291750 | 36250 | 36200 | 36250 | 36200 | 25 |
| 476 | 20231213 | 113600 | 1145386000 | 36300 | 36300 | 36300 | 36250 | 265 |
| 477 | 20231213 | 113500 | 1135776400 | 36300 | 36250 | 36300 | 36250 | 276 |
| 478 | 20231213 | 113400 | 1125759950 | 36250 | 36250 | 36300 | 36250 | 792 |
| 479 | 20231213 | 113300 | 1097038450 | 36300 | 36300 | 36300 | 36250 | 324 |
| 480 | 20231213 | 113200 | 1085279500 | 36300 | 36200 | 36300 | 36200 | 224 |
| 481 | 20231213 | 113100 | 1077158600 | 36250 | 36200 | 36250 | 36200 | 82 |
| 482 | 20231213 | 113000 | 1074186200 | 36250 | 36250 | 36250 | 36250 | 266 |
| 483 | 20231213 | 112900 | 1064543700 | 36200 | 36250 | 36250 | 36200 | 12 |
| 484 | 20231213 | 112800 | 1064109100 | 36250 | 36250 | 36250 | 36200 | 159 |
| 485 | 20231213 | 112700 | 1058345500 | 36250 | 36250 | 36250 | 36200 | 229 |
| 486 | 20231213 | 112600 | 1050044900 | 36250 | 36200 | 36250 | 36200 | 338 |
| 487 | 20231213 | 112500 | 1037795850 | 36200 | 36200 | 36200 | 36200 | 2 |
| 488 | 20231213 | 112400 | 1037723450 | 36250 | 36200 | 36250 | 36150 | 1449 |
| 489 | 20231213 | 112300 | 985284250 | 36250 | 36200 | 36250 | 36200 | 9 |
| 490 | 20231213 | 112200 | 984958400 | 36250 | 36250 | 36250 | 36250 | 105 |
| 491 | 20231213 | 112100 | 981152150 | 36250 | 36250 | 36250 | 36250 | 300 |
| 492 | 20231213 | 112000 | 970277150 | 36250 | 36300 | 36300 | 36250 | 185 |
| 493 | 20231213 | 111900 | 963568950 | 36250 | 36250 | 36300 | 36250 | 48 |
| 494 | 20231213 | 111800 | 961828000 | 36250 | 36300 | 36300 | 36250 | 342 |
| 495 | 20231213 | 111700 | 949415450 | 36300 | 36250 | 36300 | 36250 | 135 |
| 496 | 20231213 | 111600 | 944519000 | 36300 | 36300 | 36300 | 36250 | 155 |
| 497 | 20231213 | 111500 | 938898200 | 36300 | 36250 | 36300 | 36250 | 259 |
| 498 | 20231213 | 111400 | 929497650 | 36300 | 36250 | 36300 | 36250 | 268 |
| 499 | 20231213 | 111300 | 919772950 | 36300 | 36250 | 36300 | 36250 | 426 |
| 500 | 20231213 | 111200 | 904328300 | 36250 | 36250 | 36250 | 36200 | 38 |
| 501 | 20231213 | 111100 | 902950950 | 36250 | 36250 | 36250 | 36200 | 283 |
| 502 | 20231213 | 111000 | 892692500 | 36250 | 36250 | 36250 | 36250 | 214 |
| 503 | 20231213 | 110900 | 884935000 | 36200 | 36250 | 36250 | 36200 | 18 |
| 504 | 20231213 | 110800 | 884282600 | 36250 | 36200 | 36250 | 36200 | 85 |
| 505 | 20231213 | 110700 | 881202150 | 36200 | 36150 | 36250 | 36150 | 484 |
| 506 | 20231213 | 110600 | 863665050 | 36150 | 36200 | 36250 | 36150 | 1346 |
| 507 | 20231213 | 110500 | 814920650 | 36200 | 36150 | 36200 | 36150 | 58 |
| 508 | 20231213 | 110400 | 812821850 | 36200 | 36150 | 36200 | 36150 | 396 |
| 509 | 20231213 | 110300 | 798486950 | 36150 | 36200 | 36200 | 36150 | 29 |
| 510 | 20231213 | 110200 | 797437300 | 36150 | 36150 | 36150 | 36150 | 17 |
| 511 | 20231213 | 110100 | 796822750 | 36150 | 36200 | 36200 | 36150 | 320 |
| 512 | 20231213 | 110000 | 785238850 | 36150 | 36200 | 36200 | 36150 | 36 |
| 513 | 20231213 | 105900 | 783935950 | 36150 | 36150 | 36200 | 36150 | 105 |
| 514 | 20231213 | 105800 | 780136400 | 36200 | 36200 | 36200 | 36200 | 218 |
| 515 | 20231213 | 105700 | 772244800 | 36200 | 36150 | 36200 | 36150 | 112 |
| 516 | 20231213 | 105600 | 768190650 | 36150 | 36150 | 36150 | 36150 | 53 |
| 517 | 20231213 | 105500 | 766274700 | 36200 | 36150 | 36200 | 36150 | 277 |
| 518 | 20231213 | 105400 | 756249150 | 36150 | 36150 | 36150 | 36150 | 122 |
| 519 | 20231213 | 105300 | 751838850 | 36150 | 36100 | 36200 | 36100 | 258 |
| 520 | 20231213 | 105200 | 742509750 | 36150 | 36200 | 36200 | 36150 | 100 |
| 521 | 20231213 | 105100 | 738891450 | 36200 | 36200 | 36200 | 36200 | 84 |
| 522 | 20231213 | 105000 | 735850650 | 36200 | 36100 | 36200 | 36100 | 251 |
| 523 | 20231213 | 104900 | 726775900 | 36150 | 36100 | 36150 | 36100 | 71 |
| 524 | 20231213 | 104800 | 724209600 | 36100 | 36100 | 36100 | 36100 | 26 |
| 525 | 20231213 | 104700 | 723271000 | 36200 | 36050 | 36200 | 36050 | 338 |
| 526 | 20231213 | 104600 | 711051650 | 36050 | 36150 | 36150 | 36050 | 140 |
| 527 | 20231213 | 104500 | 705998000 | 36150 | 36200 | 36200 | 36150 | 197 |
| 528 | 20231213 | 104400 | 698875150 | 36150 | 36100 | 36150 | 36100 | 133 |
| 529 | 20231213 | 104300 | 694067300 | 36100 | 36100 | 36100 | 36100 | 65 |
| 530 | 20231213 | 104200 | 691720800 | 36100 | 36150 | 36150 | 36100 | 75 |
| 531 | 20231213 | 104100 | 689009650 | 36150 | 36100 | 36150 | 36100 | 409 |
| 532 | 20231213 | 104000 | 674224400 | 36150 | 36150 | 36150 | 36100 | 44 |
| 533 | 20231213 | 103900 | 672633900 | 36150 | 36100 | 36150 | 36100 | 34 |
| 534 | 20231213 | 103800 | 671405600 | 36150 | 36100 | 36150 | 36100 | 299 |
| 535 | 20231213 | 103700 | 660598050 | 36100 | 36150 | 36150 | 36050 | 63 |
| 536 | 20231213 | 103600 | 658320800 | 36150 | 36050 | 36150 | 36050 | 22 |
| 537 | 20231213 | 103500 | 657526000 | 36050 | 36050 | 36100 | 36050 | 277 |
| 538 | 20231213 | 103400 | 647526950 | 36050 | 36100 | 36100 | 36050 | 218 |
| 539 | 20231213 | 103300 | 639657400 | 36100 | 36050 | 36100 | 36050 | 228 |
| 540 | 20231213 | 103200 | 631428450 | 36050 | 36050 | 36100 | 36000 | 44 |
| 541 | 20231213 | 103100 | 629842400 | 36050 | 36050 | 36050 | 36050 | 100 |
| 542 | 20231213 | 103000 | 626237400 | 36050 | 36000 | 36050 | 36000 | 237 |
| 543 | 20231213 | 102900 | 617696250 | 36000 | 36000 | 36000 | 36000 | 118 |
| 544 | 20231213 | 102800 | 613448250 | 36000 | 36050 | 36050 | 36000 | 63 |
| 545 | 20231213 | 102700 | 611178200 | 36050 | 36050 | 36050 | 36050 | 205 |
| 546 | 20231213 | 102600 | 603787950 | 36000 | 36000 | 36000 | 36000 | 47 |
| 547 | 20231213 | 102500 | 602095950 | 36050 | 36050 | 36050 | 36050 | 25 |
| 548 | 20231213 | 102400 | 601194700 | 36050 | 36050 | 36050 | 36050 | 113 |
| 549 | 20231213 | 102300 | 597121050 | 36050 | 36000 | 36050 | 36000 | 45 |
| 550 | 20231213 | 102200 | 595499550 | 36050 | 36050 | 36050 | 36000 | 152 |
| 551 | 20231213 | 102100 | 590022050 | 36050 | 36100 | 36100 | 36050 | 60 |
| 552 | 20231213 | 102000 | 587856400 | 36100 | 36050 | 36100 | 36000 | 1237 |
| 553 | 20231213 | 101900 | 543265900 | 36100 | 36100 | 36100 | 36100 | 45 |
| 554 | 20231213 | 101800 | 541641400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 555 | 20231213 | 101700 | 541641400 | 36100 | 36100 | 36150 | 36100 | 215 |
| 556 | 20231213 | 101600 | 533876900 | 36100 | 36200 | 36200 | 36100 | 191 |
| 557 | 20231213 | 101500 | 526977200 | 36150 | 36150 | 36150 | 36150 | 141 |
| 558 | 20231213 | 101400 | 521880050 | 36200 | 36150 | 36200 | 36150 | 153 |
| 559 | 20231213 | 101300 | 516341700 | 36200 | 36200 | 36200 | 36200 | 50 |
| 560 | 20231213 | 101200 | 514531700 | 36200 | 36150 | 36200 | 36150 | 36 |
| 561 | 20231213 | 101100 | 513228950 | 36200 | 36150 | 36200 | 36150 | 19 |
| 562 | 20231213 | 101000 | 512541950 | 36200 | 36200 | 36200 | 36200 | 75 |
| 563 | 20231213 | 100900 | 509826950 | 36200 | 36200 | 36200 | 36150 | 270 |
| 564 | 20231213 | 100800 | 500057950 | 36200 | 36150 | 36200 | 36150 | 135 |
| 565 | 20231213 | 100700 | 495171050 | 36200 | 36200 | 36200 | 36200 | 413 |
| 566 | 20231213 | 100600 | 480220450 | 36150 | 36150 | 36150 | 36150 | 118 |
| 567 | 20231213 | 100500 | 475954750 | 36150 | 36100 | 36150 | 36100 | 637 |
| 568 | 20231213 | 100400 | 452936000 | 36100 | 36100 | 36150 | 36100 | 90 |
| 569 | 20231213 | 100300 | 449682700 | 36150 | 36150 | 36150 | 36150 | 22 |
| 570 | 20231213 | 100200 | 448887400 | 36150 | 36100 | 36150 | 36100 | 39 |
| 571 | 20231213 | 100100 | 447477650 | 36150 | 36150 | 36150 | 36100 | 217 |
| 572 | 20231213 | 100000 | 439641400 | 36150 | 36150 | 36150 | 36150 | 264 |
| 573 | 20231213 | 095900 | 430097800 | 36100 | 36100 | 36100 | 36100 | 240 |
| 574 | 20231213 | 095800 | 421433800 | 36150 | 36100 | 36150 | 36100 | 40 |
| 575 | 20231213 | 095700 | 419988150 | 36100 | 36200 | 36200 | 36100 | 207 |
| 576 | 20231213 | 095600 | 412501000 | 36150 | 36150 | 36150 | 36150 | 3 |
| 577 | 20231213 | 095500 | 412392550 | 36150 | 36150 | 36150 | 36150 | 19 |
| 578 | 20231213 | 095400 | 411705700 | 36100 | 36100 | 36100 | 36100 | 314 |
| 579 | 20231213 | 095300 | 400370300 | 36100 | 36100 | 36150 | 36100 | 135 |
| 580 | 20231213 | 095200 | 395490250 | 36100 | 36100 | 36100 | 36100 | 4 |
| 581 | 20231213 | 095100 | 395345850 | 36100 | 36150 | 36150 | 36100 | 866 |
| 582 | 20231213 | 095000 | 364083150 | 36100 | 36100 | 36150 | 36100 | 136 |
| 583 | 20231213 | 094900 | 359167100 | 36100 | 36100 | 36150 | 36100 | 180 |
| 584 | 20231213 | 094800 | 352667700 | 36150 | 36100 | 36150 | 36100 | 27 |
| 585 | 20231213 | 094700 | 351691700 | 36150 | 36150 | 36200 | 36150 | 528 |
| 586 | 20231213 | 094600 | 332596950 | 36150 | 36150 | 36150 | 36150 | 27 |
| 587 | 20231213 | 094500 | 331620900 | 36200 | 36150 | 36200 | 36150 | 44 |
| 588 | 20231213 | 094400 | 330028200 | 36200 | 36150 | 36200 | 36150 | 60 |
| 589 | 20231213 | 094300 | 327856700 | 36200 | 36150 | 36200 | 36150 | 244 |
| 590 | 20231213 | 094200 | 319025700 | 36200 | 36200 | 36200 | 36200 | 54 |
| 591 | 20231213 | 094100 | 317070900 | 36150 | 36150 | 36200 | 36150 | 21 |
| 592 | 20231213 | 094000 | 316311300 | 36150 | 36150 | 36200 | 36150 | 221 |
| 593 | 20231213 | 093900 | 308319850 | 36200 | 36150 | 36200 | 36150 | 162 |
| 594 | 20231213 | 093800 | 302461200 | 36150 | 36150 | 36200 | 36150 | 43 |
| 595 | 20231213 | 093700 | 300904850 | 36200 | 36200 | 36200 | 36200 | 159 |
| 596 | 20231213 | 093600 | 295149050 | 36150 | 36150 | 36200 | 36100 | 565 |
| 597 | 20231213 | 093500 | 274722850 | 36150 | 36150 | 36150 | 36150 | 17 |
| 598 | 20231213 | 093400 | 274108300 | 36200 | 36150 | 36200 | 36150 | 113 |
| 599 | 20231213 | 093300 | 270018350 | 36200 | 36150 | 36200 | 36150 | 109 |
| 600 | 20231213 | 093200 | 266073250 | 36150 | 36100 | 36150 | 36100 | 858 |
| 601 | 20231213 | 093100 | 235057950 | 36100 | 36150 | 36150 | 36100 | 6 |
| 602 | 20231213 | 093000 | 234841200 | 36100 | 36100 | 36150 | 36050 | 158 |
| 603 | 20231213 | 092900 | 229135650 | 36100 | 36050 | 36100 | 36050 | 95 |
| 604 | 20231213 | 092800 | 225706400 | 36100 | 36100 | 36100 | 36050 | 110 |
| 605 | 20231213 | 092700 | 221738150 | 36050 | 36100 | 36100 | 36050 | 135 |
| 606 | 20231213 | 092600 | 216865300 | 36100 | 36050 | 36100 | 36050 | 212 |
| 607 | 20231213 | 092500 | 209215250 | 36100 | 36100 | 36100 | 36050 | 66 |
| 608 | 20231213 | 092400 | 206832700 | 36050 | 36050 | 36050 | 36050 | 8 |
| 609 | 20231213 | 092300 | 206544300 | 36100 | 36050 | 36100 | 36050 | 104 |
| 610 | 20231213 | 092200 | 202790750 | 36050 | 36100 | 36100 | 36050 | 7 |
| 611 | 20231213 | 092100 | 202538300 | 36000 | 36100 | 36100 | 36000 | 291 |
| 612 | 20231213 | 092000 | 192046500 | 36050 | 36050 | 36100 | 36050 | 132 |
| 613 | 20231213 | 091900 | 187282150 | 36100 | 36100 | 36100 | 36000 | 10 |
| 614 | 20231213 | 091800 | 186921250 | 36100 | 36050 | 36150 | 36000 | 736 |
| 615 | 20231213 | 091700 | 160391800 | 36050 | 36050 | 36050 | 36000 | 77 |
| 616 | 20231213 | 091600 | 157616000 | 36000 | 36000 | 36050 | 36000 | 134 |
| 617 | 20231213 | 091500 | 152785500 | 36000 | 36000 | 36050 | 36000 | 50 |
| 618 | 20231213 | 091400 | 150983700 | 36100 | 36100 | 36100 | 35950 | 53 |
| 619 | 20231213 | 091300 | 149077700 | 36000 | 36050 | 36100 | 35950 | 237 |
| 620 | 20231213 | 091200 | 140533550 | 36000 | 36000 | 36000 | 36000 | 1 |
| 621 | 20231213 | 091100 | 140497550 | 36000 | 36100 | 36100 | 36000 | 64 |
| 622 | 20231213 | 091000 | 138193250 | 36100 | 36000 | 36100 | 35900 | 120 |
| 623 | 20231213 | 090900 | 133873400 | 35900 | 36000 | 36000 | 35900 | 231 |
| 624 | 20231213 | 090800 | 125560750 | 36000 | 36000 | 36000 | 36000 | 109 |
| 625 | 20231213 | 090700 | 121636750 | 36000 | 36100 | 36100 | 36000 | 28 |
| 626 | 20231213 | 090600 | 120627550 | 35900 | 35850 | 36100 | 35850 | 155 |
| 627 | 20231213 | 090500 | 115046350 | 35850 | 35900 | 36000 | 35850 | 687 |
| 628 | 20231213 | 090400 | 90391500 | 35950 | 35950 | 35950 | 35900 | 676 |
| 629 | 20231213 | 090300 | 66120300 | 36100 | 36100 | 36150 | 35900 | 650 |
| 630 | 20231213 | 090200 | 42709350 | 36150 | 36050 | 36150 | 36050 | 75 |
| 631 | 20231213 | 090100 | 40004100 | 36050 | 36050 | 36200 | 36050 | 146 |
| 632 | 20231213 | 090000 | 34740650 | 36050 | 36200 | 36200 | 36050 | 960 |