34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 193400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 68318 |
| 3 | 20231207 | 193300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 4 | 20231207 | 193200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 5 | 20231207 | 193100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 6 | 20231207 | 193000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 7 | 20231207 | 192900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 8 | 20231207 | 192800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 9 | 20231207 | 192700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 10 | 20231207 | 192600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 11 | 20231207 | 192500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 12 | 20231207 | 192400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 13 | 20231207 | 192300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 14 | 20231207 | 192200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 15 | 20231207 | 192100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 16 | 20231207 | 192000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 17 | 20231207 | 191900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 18 | 20231207 | 191800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 19 | 20231207 | 191700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 20 | 20231207 | 191600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 21 | 20231207 | 191500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 22 | 20231207 | 191400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 23 | 20231207 | 191300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 24 | 20231207 | 191200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 25 | 20231207 | 191100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 26 | 20231207 | 191000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 27 | 20231207 | 190900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 28 | 20231207 | 190800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 29 | 20231207 | 190700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 30 | 20231207 | 190600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 31 | 20231207 | 190500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 32 | 20231207 | 190400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 68318 |
| 33 | 20231207 | 190300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 34 | 20231207 | 190200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 35 | 20231207 | 190100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 36 | 20231207 | 190000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 37 | 20231207 | 185900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 38 | 20231207 | 185800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 39 | 20231207 | 185700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 40 | 20231207 | 185600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 41 | 20231207 | 185500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 42 | 20231207 | 185400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 43 | 20231207 | 185300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 44 | 20231207 | 185200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 45 | 20231207 | 185100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 46 | 20231207 | 185000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 47 | 20231207 | 184900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 48 | 20231207 | 184800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 49 | 20231207 | 184700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 50 | 20231207 | 184600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 51 | 20231207 | 184500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 52 | 20231207 | 184400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 53 | 20231207 | 184300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 54 | 20231207 | 184200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 55 | 20231207 | 184100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 56 | 20231207 | 184000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 57 | 20231207 | 183900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 58 | 20231207 | 183800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 59 | 20231207 | 183700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 60 | 20231207 | 183600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 61 | 20231207 | 183500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 62 | 20231207 | 183400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 68318 |
| 63 | 20231207 | 183300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 64 | 20231207 | 183200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 65 | 20231207 | 183100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 66 | 20231207 | 183000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 67 | 20231207 | 182900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 68 | 20231207 | 182800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 69 | 20231207 | 182700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 70 | 20231207 | 182600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 71 | 20231207 | 182500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 72 | 20231207 | 182400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 73 | 20231207 | 182300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 74 | 20231207 | 182200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 75 | 20231207 | 182100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 76 | 20231207 | 182000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 77 | 20231207 | 181900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 78 | 20231207 | 181800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 79 | 20231207 | 181700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 80 | 20231207 | 181600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 81 | 20231207 | 181500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 82 | 20231207 | 181400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 83 | 20231207 | 181300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 84 | 20231207 | 181200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 85 | 20231207 | 181100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 86 | 20231207 | 181000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 87 | 20231207 | 180900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 88 | 20231207 | 180800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 89 | 20231207 | 180700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 90 | 20231207 | 180600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 91 | 20231207 | 180500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 92 | 20231207 | 180400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 68318 |
| 93 | 20231207 | 180300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 94 | 20231207 | 180200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 95 | 20231207 | 180100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 96 | 20231207 | 180000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 97 | 20231207 | 175900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 98 | 20231207 | 175800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 99 | 20231207 | 175700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 100 | 20231207 | 175600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 101 | 20231207 | 175500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 102 | 20231207 | 175400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 103 | 20231207 | 175300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 104 | 20231207 | 175200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 105 | 20231207 | 175100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 106 | 20231207 | 175000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 107 | 20231207 | 174900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 108 | 20231207 | 174800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 109 | 20231207 | 174700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 110 | 20231207 | 174600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 111 | 20231207 | 174500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 112 | 20231207 | 174400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 113 | 20231207 | 174300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 114 | 20231207 | 174200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 115 | 20231207 | 174100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 116 | 20231207 | 174000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 117 | 20231207 | 173900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 118 | 20231207 | 173800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 119 | 20231207 | 173700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 120 | 20231207 | 173600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 121 | 20231207 | 173500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 122 | 20231207 | 173400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 68318 |
| 123 | 20231207 | 173300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 124 | 20231207 | 173200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 125 | 20231207 | 173100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 126 | 20231207 | 173000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 127 | 20231207 | 172900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 128 | 20231207 | 172800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 129 | 20231207 | 172700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 130 | 20231207 | 172600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 131 | 20231207 | 172500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 132 | 20231207 | 172400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 133 | 20231207 | 172300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 134 | 20231207 | 172200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 135 | 20231207 | 172100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 136 | 20231207 | 172000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 137 | 20231207 | 171900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 138 | 20231207 | 171800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 139 | 20231207 | 171700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 140 | 20231207 | 171600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 141 | 20231207 | 171500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 142 | 20231207 | 171400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 143 | 20231207 | 171300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 144 | 20231207 | 171200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 145 | 20231207 | 171100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 146 | 20231207 | 171000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 147 | 20231207 | 170900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 148 | 20231207 | 170800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 149 | 20231207 | 170700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 150 | 20231207 | 170600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 151 | 20231207 | 170500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 152 | 20231207 | 170400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 68318 |
| 153 | 20231207 | 170300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 154 | 20231207 | 170200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 155 | 20231207 | 170100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 156 | 20231207 | 170000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 157 | 20231207 | 165900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 158 | 20231207 | 165800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 159 | 20231207 | 165700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 160 | 20231207 | 165600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 161 | 20231207 | 165500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 162 | 20231207 | 165400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 163 | 20231207 | 165300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 164 | 20231207 | 165200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 165 | 20231207 | 165100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 166 | 20231207 | 165000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 167 | 20231207 | 164900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 168 | 20231207 | 164800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 169 | 20231207 | 164700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 170 | 20231207 | 164600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 171 | 20231207 | 164500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 172 | 20231207 | 164400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 173 | 20231207 | 164300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 174 | 20231207 | 164200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 175 | 20231207 | 164100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 176 | 20231207 | 164000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 177 | 20231207 | 163900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 178 | 20231207 | 163800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 179 | 20231207 | 163700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 180 | 20231207 | 163600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 181 | 20231207 | 163500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 182 | 20231207 | 163400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 68318 |
| 183 | 20231207 | 163300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 184 | 20231207 | 163200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 185 | 20231207 | 163100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 186 | 20231207 | 163000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 187 | 20231207 | 162900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 188 | 20231207 | 162800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 189 | 20231207 | 162700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 190 | 20231207 | 162600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 191 | 20231207 | 162500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 192 | 20231207 | 162400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 193 | 20231207 | 162300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 194 | 20231207 | 162200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 195 | 20231207 | 162100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 196 | 20231207 | 162000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 197 | 20231207 | 161900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 198 | 20231207 | 161800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 199 | 20231207 | 161700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 200 | 20231207 | 161600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 201 | 20231207 | 161500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 202 | 20231207 | 161400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 203 | 20231207 | 161300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 204 | 20231207 | 161200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 205 | 20231207 | 161100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 206 | 20231207 | 161000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 207 | 20231207 | 160900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 208 | 20231207 | 160800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 209 | 20231207 | 160700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 210 | 20231207 | 160600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 211 | 20231207 | 160500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 212 | 20231207 | 160400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 68318 |
| 213 | 20231207 | 160300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 214 | 20231207 | 160200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 215 | 20231207 | 160100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 216 | 20231207 | 160000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 217 | 20231207 | 155900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 218 | 20231207 | 155800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 219 | 20231207 | 155700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 220 | 20231207 | 155600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 221 | 20231207 | 155500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 222 | 20231207 | 155400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 223 | 20231207 | 155300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 224 | 20231207 | 155200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 225 | 20231207 | 155100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 226 | 20231207 | 155000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 227 | 20231207 | 154900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 228 | 20231207 | 154800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 229 | 20231207 | 154700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 230 | 20231207 | 154600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 231 | 20231207 | 154500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 232 | 20231207 | 154400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 233 | 20231207 | 154300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 234 | 20231207 | 154200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 235 | 20231207 | 154100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 236 | 20231207 | 154000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 237 | 20231207 | 153900 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 238 | 20231207 | 153800 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 239 | 20231207 | 153700 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 240 | 20231207 | 153600 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 241 | 20231207 | 153500 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 242 | 20231207 | 153400 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 68318 |
| 243 | 20231207 | 153300 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 244 | 20231207 | 153200 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 245 | 20231207 | 153100 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 0 |
| 246 | 20231207 | 153000 | 20920093200 | 36350 | 36350 | 36350 | 36350 | 68318 |
| 247 | 20231207 | 152900 | 18436733900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 248 | 20231207 | 152800 | 18436733900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 249 | 20231207 | 152700 | 18436733900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 250 | 20231207 | 152600 | 18436733900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 251 | 20231207 | 152500 | 18436733900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 252 | 20231207 | 152400 | 18436733900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 253 | 20231207 | 152300 | 18436733900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 254 | 20231207 | 152200 | 18436733900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 255 | 20231207 | 152100 | 18436733900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 256 | 20231207 | 152000 | 18436733900 | 36350 | 36350 | 36350 | 36350 | 0 |
| 257 | 20231207 | 151900 | 18436733900 | 36350 | 36350 | 36400 | 36250 | 1389 |
| 258 | 20231207 | 151800 | 18386349500 | 36350 | 36250 | 36400 | 36250 | 3870 |
| 259 | 20231207 | 151700 | 18245757650 | 36250 | 36300 | 36300 | 36250 | 1446 |
| 260 | 20231207 | 151600 | 18193290850 | 36250 | 36250 | 36300 | 36250 | 913 |
| 261 | 20231207 | 151500 | 18160192200 | 36250 | 36250 | 36300 | 36250 | 1314 |
| 262 | 20231207 | 151400 | 18112549600 | 36250 | 36250 | 36300 | 36250 | 2650 |
| 263 | 20231207 | 151300 | 18016477850 | 36250 | 36250 | 36300 | 36250 | 1188 |
| 264 | 20231207 | 151200 | 17973409200 | 36250 | 36250 | 36300 | 36200 | 1812 |
| 265 | 20231207 | 151100 | 17907726950 | 36250 | 36250 | 36300 | 36200 | 1188 |
| 266 | 20231207 | 151000 | 17864665200 | 36300 | 36250 | 36300 | 36200 | 4024 |
| 267 | 20231207 | 150900 | 17718801600 | 36200 | 36250 | 36300 | 36200 | 8384 |
| 268 | 20231207 | 150800 | 17414787850 | 36300 | 36250 | 36300 | 36250 | 834 |
| 269 | 20231207 | 150700 | 17384551500 | 36300 | 36250 | 36300 | 36250 | 1762 |
| 270 | 20231207 | 150600 | 17320671950 | 36250 | 36250 | 36300 | 36250 | 775 |
| 271 | 20231207 | 150500 | 17292573500 | 36250 | 36250 | 36300 | 36200 | 5738 |
| 272 | 20231207 | 150400 | 17084577150 | 36300 | 36250 | 36300 | 36250 | 952 |
| 273 | 20231207 | 150300 | 17050059750 | 36300 | 36250 | 36300 | 36250 | 2669 |
| 274 | 20231207 | 150200 | 16953264750 | 36250 | 36250 | 36300 | 36250 | 1258 |
| 275 | 20231207 | 150100 | 16907654550 | 36250 | 36250 | 36300 | 36250 | 1386 |
| 276 | 20231207 | 150000 | 16857408650 | 36300 | 36250 | 36300 | 36250 | 902 |
| 277 | 20231207 | 145900 | 16824700700 | 36250 | 36250 | 36300 | 36250 | 1177 |
| 278 | 20231207 | 145800 | 16782024100 | 36250 | 36250 | 36300 | 36250 | 1279 |
| 279 | 20231207 | 145700 | 16735631950 | 36250 | 36250 | 36300 | 36250 | 1904 |
| 280 | 20231207 | 145600 | 16666567150 | 36250 | 36250 | 36300 | 36250 | 1107 |
| 281 | 20231207 | 145500 | 16626417900 | 36250 | 36250 | 36300 | 36250 | 2545 |
| 282 | 20231207 | 145400 | 16534083250 | 36250 | 36250 | 36300 | 36250 | 1291 |
| 283 | 20231207 | 145300 | 16487254650 | 36300 | 36250 | 36300 | 36250 | 3355 |
| 284 | 20231207 | 145200 | 16365614750 | 36300 | 36250 | 36300 | 36250 | 1165 |
| 285 | 20231207 | 145100 | 16323360650 | 36300 | 36250 | 36300 | 36250 | 1490 |
| 286 | 20231207 | 145000 | 16269321800 | 36250 | 36250 | 36300 | 36250 | 1113 |
| 287 | 20231207 | 144900 | 16228957150 | 36250 | 36250 | 36300 | 36250 | 1360 |
| 288 | 20231207 | 144800 | 16179638600 | 36250 | 36250 | 36300 | 36250 | 1210 |
| 289 | 20231207 | 144700 | 16135750400 | 36250 | 36250 | 36300 | 36250 | 1513 |
| 290 | 20231207 | 144600 | 16080876900 | 36300 | 36250 | 36300 | 36250 | 1175 |
| 291 | 20231207 | 144500 | 16038262000 | 36300 | 36250 | 36300 | 36250 | 9531 |
| 292 | 20231207 | 144400 | 15692350500 | 36250 | 36250 | 36300 | 36250 | 1420 |
| 293 | 20231207 | 144300 | 15640844250 | 36300 | 36250 | 36300 | 36250 | 1570 |
| 294 | 20231207 | 144200 | 15583919800 | 36250 | 36300 | 36350 | 36250 | 2149 |
| 295 | 20231207 | 144100 | 15505933400 | 36350 | 36300 | 36350 | 36300 | 1382 |
| 296 | 20231207 | 144000 | 15455746600 | 36350 | 36300 | 36350 | 36300 | 2517 |
| 297 | 20231207 | 143900 | 15364348350 | 36300 | 36300 | 36350 | 36300 | 2571 |
| 298 | 20231207 | 143800 | 15271000200 | 36300 | 36300 | 36350 | 36300 | 1053 |
| 299 | 20231207 | 143700 | 15232758100 | 36300 | 36300 | 36350 | 36300 | 1526 |
| 300 | 20231207 | 143600 | 15177336100 | 36300 | 36300 | 36350 | 36300 | 1140 |
| 301 | 20231207 | 143500 | 15135932750 | 36300 | 36300 | 36350 | 36300 | 1150 |
| 302 | 20231207 | 143400 | 15094167550 | 36350 | 36300 | 36350 | 36300 | 808 |
| 303 | 20231207 | 143300 | 15064817650 | 36300 | 36300 | 36350 | 36300 | 1066 |
| 304 | 20231207 | 143200 | 15026090800 | 36300 | 36300 | 36350 | 36300 | 728 |
| 305 | 20231207 | 143100 | 14999636850 | 36300 | 36300 | 36350 | 36300 | 469 |
| 306 | 20231207 | 143000 | 14982594550 | 36300 | 36350 | 36400 | 36300 | 3863 |
| 307 | 20231207 | 142900 | 14842172200 | 36350 | 36350 | 36400 | 36350 | 429 |
| 308 | 20231207 | 142800 | 14826561300 | 36400 | 36350 | 36400 | 36350 | 632 |
| 309 | 20231207 | 142700 | 14803567100 | 36400 | 36350 | 36400 | 36350 | 491 |
| 310 | 20231207 | 142600 | 14785700700 | 36350 | 36350 | 36400 | 36350 | 3939 |
| 311 | 20231207 | 142500 | 14642499900 | 36350 | 36350 | 36400 | 36350 | 255 |
| 312 | 20231207 | 142400 | 14633223600 | 36350 | 36400 | 36450 | 36350 | 877 |
| 313 | 20231207 | 142300 | 14601286400 | 36400 | 36400 | 36450 | 36400 | 1490 |
| 314 | 20231207 | 142200 | 14546984100 | 36400 | 36400 | 36450 | 36400 | 431 |
| 315 | 20231207 | 142100 | 14531283400 | 36400 | 36400 | 36450 | 36400 | 378 |
| 316 | 20231207 | 142000 | 14517512150 | 36450 | 36400 | 36450 | 36400 | 417 |
| 317 | 20231207 | 141900 | 14502318050 | 36450 | 36400 | 36450 | 36400 | 458 |
| 318 | 20231207 | 141800 | 14485629750 | 36400 | 36400 | 36450 | 36400 | 913 |
| 319 | 20231207 | 141700 | 14452378300 | 36400 | 36450 | 36450 | 36400 | 420 |
| 320 | 20231207 | 141600 | 14437073500 | 36400 | 36350 | 36450 | 36350 | 523 |
| 321 | 20231207 | 141500 | 14418026000 | 36400 | 36400 | 36450 | 36350 | 3435 |
| 322 | 20231207 | 141400 | 14292979500 | 36400 | 36400 | 36450 | 36400 | 495 |
| 323 | 20231207 | 141300 | 14274942100 | 36400 | 36400 | 36450 | 36400 | 500 |
| 324 | 20231207 | 141200 | 14256719000 | 36400 | 36400 | 36450 | 36400 | 1647 |
| 325 | 20231207 | 141100 | 14196688150 | 36450 | 36400 | 36450 | 36400 | 442 |
| 326 | 20231207 | 141000 | 14180580300 | 36400 | 36400 | 36450 | 36400 | 551 |
| 327 | 20231207 | 140900 | 14160506000 | 36400 | 36450 | 36450 | 36400 | 497 |
| 328 | 20231207 | 140800 | 14142392250 | 36400 | 36400 | 36450 | 36400 | 399 |
| 329 | 20231207 | 140700 | 14127852750 | 36400 | 36400 | 36450 | 36400 | 584 |
| 330 | 20231207 | 140600 | 14106576700 | 36400 | 36350 | 36450 | 36350 | 706 |
| 331 | 20231207 | 140500 | 14080863850 | 36400 | 36450 | 36450 | 36350 | 6083 |
| 332 | 20231207 | 140400 | 13859452350 | 36400 | 36450 | 36450 | 36400 | 386 |
| 333 | 20231207 | 140300 | 13845384800 | 36400 | 36400 | 36450 | 36400 | 468 |
| 334 | 20231207 | 140200 | 13828331700 | 36450 | 36400 | 36450 | 36400 | 594 |
| 335 | 20231207 | 140100 | 13806683150 | 36450 | 36450 | 36450 | 36400 | 432 |
| 336 | 20231207 | 140000 | 13790938150 | 36450 | 36400 | 36450 | 36400 | 476 |
| 337 | 20231207 | 135900 | 13773596900 | 36400 | 36400 | 36450 | 36400 | 652 |
| 338 | 20231207 | 135800 | 13749843850 | 36400 | 36400 | 36450 | 36400 | 830 |
| 339 | 20231207 | 135700 | 13719603150 | 36400 | 36450 | 36450 | 36400 | 466 |
| 340 | 20231207 | 135600 | 13702624700 | 36450 | 36450 | 36450 | 36400 | 495 |
| 341 | 20231207 | 135500 | 13684590850 | 36400 | 36450 | 36450 | 36400 | 512 |
| 342 | 20231207 | 135400 | 13665931600 | 36450 | 36400 | 36450 | 36400 | 400 |
| 343 | 20231207 | 135300 | 13651352900 | 36400 | 36450 | 36450 | 36400 | 424 |
| 344 | 20231207 | 135200 | 13635900350 | 36400 | 36450 | 36500 | 36400 | 963 |
| 345 | 20231207 | 135100 | 13600801450 | 36450 | 36500 | 36500 | 36450 | 1561 |
| 346 | 20231207 | 135000 | 13543871250 | 36450 | 36450 | 36500 | 36450 | 493 |
| 347 | 20231207 | 134900 | 13525879250 | 36450 | 36500 | 36500 | 36450 | 329 |
| 348 | 20231207 | 134800 | 13513871750 | 36450 | 36450 | 36500 | 36450 | 661 |
| 349 | 20231207 | 134700 | 13489749100 | 36450 | 36500 | 36500 | 36450 | 371 |
| 350 | 20231207 | 134600 | 13476209750 | 36450 | 36450 | 36500 | 36450 | 429 |
| 351 | 20231207 | 134500 | 13460552350 | 36450 | 36450 | 36500 | 36450 | 470 |
| 352 | 20231207 | 134400 | 13443401500 | 36500 | 36450 | 36500 | 36450 | 590 |
| 353 | 20231207 | 134300 | 13421868300 | 36450 | 36500 | 36500 | 36450 | 461 |
| 354 | 20231207 | 134200 | 13405043050 | 36450 | 36500 | 36500 | 36450 | 420 |
| 355 | 20231207 | 134100 | 13389714700 | 36450 | 36500 | 36500 | 36450 | 350 |
| 356 | 20231207 | 134000 | 13376944050 | 36450 | 36500 | 36550 | 36450 | 974 |
| 357 | 20231207 | 133900 | 13341379250 | 36500 | 36450 | 36550 | 36450 | 919 |
| 358 | 20231207 | 133800 | 13307834450 | 36450 | 36450 | 36500 | 36450 | 448 |
| 359 | 20231207 | 133700 | 13291484250 | 36500 | 36450 | 36500 | 36450 | 699 |
| 360 | 20231207 | 133600 | 13265974050 | 36450 | 36450 | 36500 | 36450 | 400 |
| 361 | 20231207 | 133500 | 13251375700 | 36450 | 36500 | 36500 | 36450 | 1307 |
| 362 | 20231207 | 133400 | 13203671150 | 36500 | 36500 | 36500 | 36450 | 651 |
| 363 | 20231207 | 133300 | 13179912450 | 36500 | 36500 | 36500 | 36450 | 418 |
| 364 | 20231207 | 133200 | 13164656550 | 36450 | 36500 | 36500 | 36450 | 469 |
| 365 | 20231207 | 133100 | 13147539100 | 36500 | 36450 | 36500 | 36450 | 343 |
| 366 | 20231207 | 133000 | 13135020450 | 36500 | 36500 | 36500 | 36450 | 668 |
| 367 | 20231207 | 132900 | 13110641950 | 36500 | 36500 | 36500 | 36450 | 445 |
| 368 | 20231207 | 132800 | 13094401150 | 36500 | 36500 | 36500 | 36450 | 509 |
| 369 | 20231207 | 132700 | 13075823050 | 36450 | 36500 | 36500 | 36450 | 608 |
| 370 | 20231207 | 132600 | 13053634200 | 36450 | 36450 | 36500 | 36450 | 392 |
| 371 | 20231207 | 132500 | 13039328350 | 36450 | 36500 | 36500 | 36450 | 386 |
| 372 | 20231207 | 132400 | 13025240050 | 36450 | 36450 | 36500 | 36450 | 406 |
| 373 | 20231207 | 132300 | 13010421650 | 36500 | 36500 | 36500 | 36450 | 693 |
| 374 | 20231207 | 132200 | 12985131600 | 36450 | 36500 | 36500 | 36450 | 1391 |
| 375 | 20231207 | 132100 | 12934360500 | 36450 | 36500 | 36500 | 36450 | 354 |
| 376 | 20231207 | 132000 | 12921440350 | 36500 | 36500 | 36500 | 36450 | 720 |
| 377 | 20231207 | 131900 | 12895161200 | 36450 | 36500 | 36500 | 36450 | 402 |
| 378 | 20231207 | 131800 | 12880491650 | 36500 | 36450 | 36500 | 36450 | 400 |
| 379 | 20231207 | 131700 | 12865892500 | 36500 | 36500 | 36500 | 36450 | 404 |
| 380 | 20231207 | 131600 | 12851147400 | 36500 | 36500 | 36500 | 36450 | 641 |
| 381 | 20231207 | 131500 | 12827754050 | 36500 | 36450 | 36500 | 36450 | 329 |
| 382 | 20231207 | 131400 | 12815746350 | 36500 | 36500 | 36500 | 36450 | 266 |
| 383 | 20231207 | 131300 | 12806038200 | 36500 | 36550 | 36550 | 36450 | 1409 |
| 384 | 20231207 | 131200 | 12754611000 | 36500 | 36500 | 36550 | 36500 | 417 |
| 385 | 20231207 | 131100 | 12739373700 | 36500 | 36550 | 36550 | 36500 | 312 |
| 386 | 20231207 | 131000 | 12727970950 | 36550 | 36550 | 36550 | 36550 | 366 |
| 387 | 20231207 | 130900 | 12714593650 | 36500 | 36500 | 36550 | 36500 | 653 |
| 388 | 20231207 | 130800 | 12690730450 | 36550 | 36550 | 36550 | 36500 | 378 |
| 389 | 20231207 | 130700 | 12676915050 | 36500 | 36550 | 36550 | 36500 | 232 |
| 390 | 20231207 | 130600 | 12668436350 | 36550 | 36550 | 36550 | 36500 | 648 |
| 391 | 20231207 | 130500 | 12644752950 | 36500 | 36550 | 36550 | 36500 | 413 |
| 392 | 20231207 | 130400 | 12629661200 | 36550 | 36550 | 36550 | 36500 | 447 |
| 393 | 20231207 | 130300 | 12613328650 | 36500 | 36500 | 36550 | 36450 | 8458 |
| 394 | 20231207 | 130200 | 12304595250 | 36500 | 36450 | 36500 | 36450 | 523 |
| 395 | 20231207 | 130100 | 12285506950 | 36450 | 36500 | 36500 | 36450 | 348 |
| 396 | 20231207 | 130000 | 12272807450 | 36450 | 36450 | 36500 | 36450 | 241 |
| 397 | 20231207 | 125900 | 12264012250 | 36500 | 36500 | 36500 | 36450 | 578 |
| 398 | 20231207 | 125800 | 12242918750 | 36450 | 36400 | 36450 | 36400 | 3608 |
| 399 | 20231207 | 125700 | 12111410000 | 36400 | 36400 | 36450 | 36400 | 264 |
| 400 | 20231207 | 125600 | 12101788200 | 36450 | 36400 | 36450 | 36400 | 227 |
| 401 | 20231207 | 125500 | 12093514500 | 36450 | 36400 | 36450 | 36400 | 497 |
| 402 | 20231207 | 125400 | 12075399450 | 36450 | 36450 | 36450 | 36400 | 807 |
| 403 | 20231207 | 125300 | 12045987550 | 36450 | 36450 | 36450 | 36400 | 250 |
| 404 | 20231207 | 125200 | 12036875800 | 36450 | 36400 | 36450 | 36400 | 477 |
| 405 | 20231207 | 125100 | 12019489400 | 36450 | 36400 | 36450 | 36400 | 283 |
| 406 | 20231207 | 125000 | 12009176400 | 36400 | 36400 | 36450 | 36400 | 1036 |
| 407 | 20231207 | 124900 | 11971451550 | 36400 | 36450 | 36450 | 36400 | 325 |
| 408 | 20231207 | 124800 | 11959605550 | 36450 | 36400 | 36450 | 36400 | 509 |
| 409 | 20231207 | 124700 | 11941056200 | 36400 | 36450 | 36450 | 36400 | 350 |
| 410 | 20231207 | 124600 | 11928301100 | 36400 | 36400 | 36450 | 36400 | 289 |
| 411 | 20231207 | 124500 | 11917767950 | 36400 | 36450 | 36450 | 36400 | 678 |
| 412 | 20231207 | 124400 | 11893067350 | 36400 | 36400 | 36450 | 36400 | 19 |
| 413 | 20231207 | 124300 | 11892375050 | 36450 | 36500 | 36500 | 36450 | 2451 |
| 414 | 20231207 | 124200 | 11803022500 | 36450 | 36450 | 36500 | 36450 | 2336 |
| 415 | 20231207 | 124100 | 11717861700 | 36500 | 36500 | 36500 | 36450 | 498 |
| 416 | 20231207 | 124000 | 11699685800 | 36500 | 36450 | 36500 | 36450 | 1048 |
| 417 | 20231207 | 123900 | 11661472150 | 36500 | 36450 | 36500 | 36450 | 256 |
| 418 | 20231207 | 123800 | 11652128900 | 36450 | 36500 | 36500 | 36450 | 527 |
| 419 | 20231207 | 123700 | 11632896250 | 36450 | 36450 | 36500 | 36450 | 259 |
| 420 | 20231207 | 123600 | 11623445250 | 36500 | 36500 | 36500 | 36450 | 307 |
| 421 | 20231207 | 123500 | 11612243200 | 36500 | 36500 | 36500 | 36450 | 335 |
| 422 | 20231207 | 123400 | 11600018900 | 36500 | 36450 | 36500 | 36450 | 433 |
| 423 | 20231207 | 123300 | 11584218700 | 36450 | 36500 | 36500 | 36450 | 206 |
| 424 | 20231207 | 123200 | 11576702600 | 36450 | 36450 | 36500 | 36450 | 317 |
| 425 | 20231207 | 123100 | 11565135000 | 36450 | 36450 | 36500 | 36450 | 1055 |
| 426 | 20231207 | 123000 | 11526670550 | 36450 | 36450 | 36500 | 36450 | 335 |
| 427 | 20231207 | 122900 | 11514446150 | 36450 | 36500 | 36500 | 36450 | 397 |
| 428 | 20231207 | 122800 | 11499965500 | 36500 | 36500 | 36500 | 36450 | 298 |
| 429 | 20231207 | 122700 | 11489088900 | 36500 | 36450 | 36500 | 36450 | 481 |
| 430 | 20231207 | 122600 | 11471533550 | 36450 | 36500 | 36500 | 36450 | 261 |
| 431 | 20231207 | 122500 | 11462007350 | 36450 | 36450 | 36500 | 36450 | 359 |
| 432 | 20231207 | 122400 | 11448909750 | 36450 | 36500 | 36500 | 36450 | 743 |
| 433 | 20231207 | 122300 | 11421801400 | 36450 | 36500 | 36500 | 36450 | 299 |
| 434 | 20231207 | 122200 | 11410888350 | 36450 | 36450 | 36500 | 36450 | 1125 |
| 435 | 20231207 | 122100 | 11369870550 | 36400 | 36450 | 36500 | 36400 | 1941 |
| 436 | 20231207 | 122000 | 11299111550 | 36450 | 36450 | 36450 | 36400 | 1072 |
| 437 | 20231207 | 121900 | 11260037550 | 36400 | 36400 | 36450 | 36400 | 1219 |
| 438 | 20231207 | 121800 | 11215663700 | 36450 | 36400 | 36450 | 36400 | 231 |
| 439 | 20231207 | 121700 | 11207246700 | 36400 | 36450 | 36450 | 36400 | 505 |
| 440 | 20231207 | 121600 | 11188840000 | 36400 | 36400 | 36450 | 36400 | 356 |
| 441 | 20231207 | 121500 | 11175866950 | 36450 | 36400 | 36450 | 36400 | 283 |
| 442 | 20231207 | 121400 | 11165554800 | 36450 | 36400 | 36450 | 36400 | 284 |
| 443 | 20231207 | 121300 | 11155207950 | 36450 | 36400 | 36450 | 36400 | 741 |
| 444 | 20231207 | 121200 | 11128213800 | 36400 | 36450 | 36450 | 36350 | 800 |
| 445 | 20231207 | 121100 | 11099095600 | 36350 | 36450 | 36450 | 36350 | 1810 |
| 446 | 20231207 | 121000 | 11033203100 | 36450 | 36450 | 36450 | 36350 | 1791 |
| 447 | 20231207 | 120900 | 10968001000 | 36400 | 36450 | 36450 | 36400 | 261 |
| 448 | 20231207 | 120800 | 10958487950 | 36400 | 36400 | 36450 | 36400 | 244 |
| 449 | 20231207 | 120700 | 10949594600 | 36400 | 36450 | 36450 | 36400 | 795 |
| 450 | 20231207 | 120600 | 10920632750 | 36400 | 36450 | 36450 | 36400 | 252 |
| 451 | 20231207 | 120500 | 10911447900 | 36450 | 36450 | 36450 | 36400 | 326 |
| 452 | 20231207 | 120400 | 10899567650 | 36400 | 36400 | 36450 | 36400 | 752 |
| 453 | 20231207 | 120300 | 10872161300 | 36400 | 36400 | 36450 | 36400 | 647 |
| 454 | 20231207 | 120200 | 10848586200 | 36450 | 36450 | 36450 | 36400 | 280 |
| 455 | 20231207 | 120100 | 10838382850 | 36450 | 36400 | 36450 | 36400 | 328 |
| 456 | 20231207 | 120000 | 10826430650 | 36450 | 36400 | 36450 | 36400 | 326 |
| 457 | 20231207 | 115900 | 10814552150 | 36400 | 36450 | 36450 | 36400 | 819 |
| 458 | 20231207 | 115800 | 10784707200 | 36450 | 36400 | 36450 | 36400 | 312 |
| 459 | 20231207 | 115700 | 10773336250 | 36450 | 36400 | 36450 | 36400 | 390 |
| 460 | 20231207 | 115600 | 10759124500 | 36400 | 36400 | 36450 | 36400 | 350 |
| 461 | 20231207 | 115500 | 10746369950 | 36400 | 36450 | 36450 | 36400 | 586 |
| 462 | 20231207 | 115400 | 10725015650 | 36400 | 36400 | 36450 | 36400 | 363 |
| 463 | 20231207 | 115300 | 10711787950 | 36450 | 36400 | 36450 | 36400 | 310 |
| 464 | 20231207 | 115200 | 10700491500 | 36450 | 36450 | 36450 | 36400 | 324 |
| 465 | 20231207 | 115100 | 10688682500 | 36450 | 36400 | 36450 | 36400 | 467 |
| 466 | 20231207 | 115000 | 10671661150 | 36400 | 36400 | 36450 | 36400 | 361 |
| 467 | 20231207 | 114900 | 10658506950 | 36450 | 36400 | 36450 | 36400 | 388 |
| 468 | 20231207 | 114800 | 10644367850 | 36450 | 36400 | 36450 | 36400 | 507 |
| 469 | 20231207 | 114700 | 10625888000 | 36400 | 36450 | 36450 | 36400 | 261 |
| 470 | 20231207 | 114600 | 10616375150 | 36450 | 36400 | 36450 | 36400 | 340 |
| 471 | 20231207 | 114500 | 10603986550 | 36450 | 36400 | 36450 | 36400 | 372 |
| 472 | 20231207 | 114400 | 10590433050 | 36450 | 36450 | 36450 | 36400 | 619 |
| 473 | 20231207 | 114300 | 10567872750 | 36450 | 36450 | 36450 | 36400 | 233 |
| 474 | 20231207 | 114200 | 10559380850 | 36450 | 36450 | 36450 | 36400 | 977 |
| 475 | 20231207 | 114100 | 10523771700 | 36450 | 36450 | 36450 | 36400 | 464 |
| 476 | 20231207 | 114000 | 10506859800 | 36400 | 36450 | 36450 | 36400 | 257 |
| 477 | 20231207 | 113900 | 10497492950 | 36400 | 36400 | 36450 | 36400 | 311 |
| 478 | 20231207 | 113800 | 10486157800 | 36400 | 36350 | 36450 | 36350 | 3328 |
| 479 | 20231207 | 113700 | 10365002800 | 36400 | 36350 | 36400 | 36350 | 519 |
| 480 | 20231207 | 113600 | 10346112850 | 36350 | 36350 | 36400 | 36350 | 230 |
| 481 | 20231207 | 113500 | 10337742150 | 36350 | 36400 | 36400 | 36350 | 268 |
| 482 | 20231207 | 113400 | 10327987250 | 36350 | 36400 | 36400 | 36350 | 752 |
| 483 | 20231207 | 113300 | 10300618150 | 36400 | 36350 | 36400 | 36300 | 1357 |
| 484 | 20231207 | 113200 | 10251289350 | 36350 | 36350 | 36400 | 36300 | 8330 |
| 485 | 20231207 | 113100 | 9948491650 | 36350 | 36400 | 36400 | 36350 | 309 |
| 486 | 20231207 | 113000 | 9937253000 | 36350 | 36350 | 36400 | 36350 | 225 |
| 487 | 20231207 | 112900 | 9929071600 | 36350 | 36400 | 36400 | 36350 | 877 |
| 488 | 20231207 | 112800 | 9897177750 | 36350 | 36350 | 36400 | 36350 | 362 |
| 489 | 20231207 | 112700 | 9884016800 | 36400 | 36400 | 36400 | 36350 | 413 |
| 490 | 20231207 | 112600 | 9868992400 | 36350 | 36350 | 36400 | 36350 | 363 |
| 491 | 20231207 | 112500 | 9855784850 | 36400 | 36350 | 36400 | 36350 | 68 |
| 492 | 20231207 | 112400 | 9853312450 | 36300 | 36400 | 36400 | 36300 | 6487 |
| 493 | 20231207 | 112300 | 9617519650 | 36350 | 36350 | 36400 | 36350 | 495 |
| 494 | 20231207 | 112200 | 9599505400 | 36350 | 36350 | 36400 | 36350 | 225 |
| 495 | 20231207 | 112100 | 9591317950 | 36350 | 36350 | 36400 | 36350 | 89 |
| 496 | 20231207 | 112000 | 9588082600 | 36400 | 36350 | 36400 | 36350 | 348 |
| 497 | 20231207 | 111900 | 9575430150 | 36400 | 36350 | 36400 | 36350 | 824 |
| 498 | 20231207 | 111800 | 9545465250 | 36400 | 36350 | 36400 | 36350 | 265 |
| 499 | 20231207 | 111700 | 9535820000 | 36400 | 36400 | 36400 | 36350 | 318 |
| 500 | 20231207 | 111600 | 9524248650 | 36350 | 36350 | 36400 | 36350 | 3650 |
| 501 | 20231207 | 111500 | 9391568600 | 36350 | 36400 | 36400 | 36350 | 1417 |
| 502 | 20231207 | 111400 | 9340047550 | 36400 | 36400 | 36400 | 36350 | 305 |
| 503 | 20231207 | 111300 | 9328948400 | 36400 | 36350 | 36400 | 36350 | 444 |
| 504 | 20231207 | 111200 | 9312792850 | 36400 | 36400 | 36400 | 36350 | 1916 |
| 505 | 20231207 | 111100 | 9243094400 | 36400 | 36400 | 36400 | 36350 | 950 |
| 506 | 20231207 | 111000 | 9208548650 | 36350 | 36400 | 36400 | 36350 | 325 |
| 507 | 20231207 | 110900 | 9196722100 | 36400 | 36350 | 36400 | 36350 | 577 |
| 508 | 20231207 | 110800 | 9175724400 | 36350 | 36350 | 36400 | 36350 | 633 |
| 509 | 20231207 | 110700 | 9152686200 | 36350 | 36400 | 36400 | 36350 | 332 |
| 510 | 20231207 | 110600 | 9140605450 | 36400 | 36400 | 36400 | 36350 | 618 |
| 511 | 20231207 | 110500 | 9118116300 | 36400 | 36400 | 36400 | 36350 | 402 |
| 512 | 20231207 | 110400 | 9103491350 | 36400 | 36400 | 36400 | 36350 | 526 |
| 513 | 20231207 | 110300 | 9084350550 | 36350 | 36350 | 36400 | 36350 | 492 |
| 514 | 20231207 | 110200 | 9066449000 | 36350 | 36350 | 36400 | 36350 | 854 |
| 515 | 20231207 | 110100 | 9035381950 | 36400 | 36400 | 36400 | 36350 | 329 |
| 516 | 20231207 | 110000 | 9023411400 | 36350 | 36350 | 36400 | 36350 | 399 |
| 517 | 20231207 | 105900 | 9008895450 | 36350 | 36350 | 36400 | 36350 | 576 |
| 518 | 20231207 | 105800 | 8987945700 | 36400 | 36350 | 36400 | 36350 | 468 |
| 519 | 20231207 | 105700 | 8970914500 | 36350 | 36350 | 36400 | 36350 | 337 |
| 520 | 20231207 | 105600 | 8958660050 | 36350 | 36400 | 36400 | 36350 | 1082 |
| 521 | 20231207 | 105500 | 8919316550 | 36350 | 36400 | 36400 | 36350 | 316 |
| 522 | 20231207 | 105400 | 8907816800 | 36400 | 36350 | 36400 | 36350 | 68 |
| 523 | 20231207 | 105300 | 8905344650 | 36350 | 36450 | 36450 | 36350 | 5327 |
| 524 | 20231207 | 105200 | 8711549850 | 36450 | 36400 | 36450 | 36400 | 340 |
| 525 | 20231207 | 105100 | 8699159550 | 36450 | 36450 | 36450 | 36400 | 668 |
| 526 | 20231207 | 105000 | 8674817250 | 36450 | 36400 | 36450 | 36400 | 382 |
| 527 | 20231207 | 104900 | 8660894350 | 36400 | 36400 | 36450 | 36400 | 320 |
| 528 | 20231207 | 104800 | 8649233600 | 36400 | 36450 | 36450 | 36400 | 559 |
| 529 | 20231207 | 104700 | 8628861350 | 36400 | 36450 | 36450 | 36400 | 610 |
| 530 | 20231207 | 104600 | 8606644700 | 36450 | 36400 | 36450 | 36400 | 577 |
| 531 | 20231207 | 104500 | 8585630250 | 36400 | 36450 | 36450 | 36400 | 320 |
| 532 | 20231207 | 104400 | 8573970100 | 36450 | 36400 | 36450 | 36400 | 543 |
| 533 | 20231207 | 104300 | 8554180800 | 36400 | 36400 | 36450 | 36400 | 293 |
| 534 | 20231207 | 104200 | 8543502750 | 36400 | 36450 | 36450 | 36400 | 220 |
| 535 | 20231207 | 104100 | 8535484200 | 36450 | 36450 | 36450 | 36400 | 462 |
| 536 | 20231207 | 104000 | 8518644950 | 36400 | 36400 | 36450 | 36400 | 274 |
| 537 | 20231207 | 103900 | 8508660500 | 36450 | 36400 | 36450 | 36400 | 482 |
| 538 | 20231207 | 103800 | 8491092500 | 36450 | 36450 | 36450 | 36400 | 326 |
| 539 | 20231207 | 103700 | 8479213300 | 36450 | 36450 | 36450 | 36400 | 791 |
| 540 | 20231207 | 103600 | 8450399300 | 36450 | 36400 | 36450 | 36400 | 2209 |
| 541 | 20231207 | 103500 | 8369881700 | 36450 | 36450 | 36450 | 36400 | 350 |
| 542 | 20231207 | 103400 | 8357128350 | 36450 | 36450 | 36450 | 36400 | 1294 |
| 543 | 20231207 | 103300 | 8309963400 | 36400 | 36400 | 36450 | 36400 | 329 |
| 544 | 20231207 | 103200 | 8297976050 | 36400 | 36400 | 36450 | 36400 | 341 |
| 545 | 20231207 | 103100 | 8285550650 | 36400 | 36400 | 36450 | 36400 | 305 |
| 546 | 20231207 | 103000 | 8274437450 | 36450 | 36400 | 36450 | 36400 | 480 |
| 547 | 20231207 | 102900 | 8256942350 | 36400 | 36400 | 36450 | 36400 | 266 |
| 548 | 20231207 | 102800 | 8247249950 | 36450 | 36450 | 36450 | 36400 | 231 |
| 549 | 20231207 | 102700 | 8238831750 | 36450 | 36450 | 36450 | 36400 | 480 |
| 550 | 20231207 | 102600 | 8221336700 | 36450 | 36450 | 36450 | 36400 | 255 |
| 551 | 20231207 | 102500 | 8212044500 | 36400 | 36400 | 36450 | 36400 | 13 |
| 552 | 20231207 | 102400 | 8211571150 | 36400 | 36450 | 36450 | 36350 | 2959 |
| 553 | 20231207 | 102300 | 8103791750 | 36500 | 36450 | 36500 | 36450 | 439 |
| 554 | 20231207 | 102200 | 8087768950 | 36450 | 36450 | 36500 | 36450 | 299 |
| 555 | 20231207 | 102100 | 8076858350 | 36500 | 36500 | 36500 | 36450 | 217 |
| 556 | 20231207 | 102000 | 8068938400 | 36500 | 36400 | 36500 | 36300 | 5969 |
| 557 | 20231207 | 101900 | 7851636300 | 36300 | 36350 | 36400 | 36300 | 1040 |
| 558 | 20231207 | 101800 | 7813834700 | 36350 | 36350 | 36400 | 36350 | 2626 |
| 559 | 20231207 | 101700 | 7718371450 | 36350 | 36400 | 36400 | 36350 | 433 |
| 560 | 20231207 | 101600 | 7702617300 | 36400 | 36400 | 36400 | 36350 | 1584 |
| 561 | 20231207 | 101500 | 7644964950 | 36350 | 36400 | 36450 | 36350 | 3540 |
| 562 | 20231207 | 101400 | 7516177150 | 36450 | 36400 | 36450 | 36400 | 366 |
| 563 | 20231207 | 101300 | 7502844500 | 36450 | 36450 | 36450 | 36400 | 316 |
| 564 | 20231207 | 101200 | 7491329850 | 36450 | 36450 | 36450 | 36400 | 437 |
| 565 | 20231207 | 101100 | 7475402200 | 36450 | 36400 | 36450 | 36400 | 349 |
| 566 | 20231207 | 101000 | 7462686500 | 36400 | 36400 | 36450 | 36400 | 300 |
| 567 | 20231207 | 100900 | 7451754700 | 36450 | 36400 | 36450 | 36400 | 3041 |
| 568 | 20231207 | 100800 | 7341050400 | 36400 | 36350 | 36450 | 36350 | 5790 |
| 569 | 20231207 | 100700 | 7130308250 | 36350 | 36400 | 36450 | 36350 | 5082 |
| 570 | 20231207 | 100600 | 6945327000 | 36450 | 36400 | 36450 | 36400 | 329 |
| 571 | 20231207 | 100500 | 6933344650 | 36450 | 36450 | 36450 | 36400 | 388 |
| 572 | 20231207 | 100400 | 6919206300 | 36400 | 36400 | 36450 | 36400 | 591 |
| 573 | 20231207 | 100300 | 6897682900 | 36400 | 36400 | 36450 | 36400 | 500 |
| 574 | 20231207 | 100200 | 6879467150 | 36400 | 36450 | 36450 | 36400 | 1200 |
| 575 | 20231207 | 100100 | 6835745700 | 36400 | 36450 | 36450 | 36400 | 371 |
| 576 | 20231207 | 100000 | 6822240000 | 36400 | 36400 | 36450 | 36400 | 740 |
| 577 | 20231207 | 095900 | 6795289500 | 36400 | 36400 | 36450 | 36400 | 431 |
| 578 | 20231207 | 095800 | 6779590700 | 36450 | 36400 | 36450 | 36400 | 567 |
| 579 | 20231207 | 095700 | 6758929150 | 36400 | 36400 | 36450 | 36400 | 378 |
| 580 | 20231207 | 095600 | 6745155100 | 36400 | 36450 | 36450 | 36400 | 370 |
| 581 | 20231207 | 095500 | 6731676300 | 36450 | 36450 | 36450 | 36400 | 643 |
| 582 | 20231207 | 095400 | 6708251650 | 36400 | 36400 | 36450 | 36400 | 474 |
| 583 | 20231207 | 095300 | 6690988150 | 36450 | 36450 | 36450 | 36400 | 609 |
| 584 | 20231207 | 095200 | 6668808450 | 36450 | 36450 | 36450 | 36400 | 259 |
| 585 | 20231207 | 095100 | 6659368600 | 36450 | 36450 | 36450 | 36400 | 320 |
| 586 | 20231207 | 095000 | 6647705900 | 36450 | 36400 | 36450 | 36400 | 792 |
| 587 | 20231207 | 094900 | 6618877000 | 36400 | 36450 | 36500 | 36400 | 1913 |
| 588 | 20231207 | 094800 | 6549150250 | 36450 | 36500 | 36500 | 36450 | 1249 |
| 589 | 20231207 | 094700 | 6503599400 | 36450 | 36450 | 36500 | 36450 | 1523 |
| 590 | 20231207 | 094600 | 6448075450 | 36450 | 36450 | 36500 | 36450 | 532 |
| 591 | 20231207 | 094500 | 6428670200 | 36500 | 36500 | 36500 | 36450 | 978 |
| 592 | 20231207 | 094400 | 6393008550 | 36500 | 36500 | 36500 | 36450 | 502 |
| 593 | 20231207 | 094300 | 6374686300 | 36450 | 36450 | 36500 | 36450 | 331 |
| 594 | 20231207 | 094200 | 6362621200 | 36450 | 36450 | 36500 | 36450 | 1082 |
| 595 | 20231207 | 094100 | 6323182200 | 36450 | 36500 | 36500 | 36450 | 2133 |
| 596 | 20231207 | 094000 | 6245423000 | 36450 | 36500 | 36500 | 36450 | 429 |
| 597 | 20231207 | 093900 | 6229774200 | 36450 | 36500 | 36500 | 36450 | 474 |
| 598 | 20231207 | 093800 | 6212483650 | 36500 | 36400 | 36500 | 36400 | 2833 |
| 599 | 20231207 | 093700 | 6109209800 | 36450 | 36450 | 36450 | 36400 | 758 |
| 600 | 20231207 | 093600 | 6081581400 | 36400 | 36400 | 36450 | 36400 | 64 |
| 601 | 20231207 | 093500 | 6079249900 | 36400 | 36500 | 36500 | 36350 | 800 |
| 602 | 20231207 | 093400 | 6050111000 | 36450 | 36450 | 36500 | 36450 | 889 |
| 603 | 20231207 | 093300 | 6017693300 | 36500 | 36400 | 36500 | 36400 | 3510 |
| 604 | 20231207 | 093200 | 5889852500 | 36400 | 36300 | 36400 | 36300 | 2831 |
| 605 | 20231207 | 093100 | 5786919100 | 36350 | 36300 | 36350 | 36250 | 2244 |
| 606 | 20231207 | 093000 | 5705446000 | 36300 | 36300 | 36300 | 36250 | 3780 |
| 607 | 20231207 | 092900 | 5568235300 | 36250 | 36350 | 36350 | 36250 | 3226 |
| 608 | 20231207 | 092800 | 5451133750 | 36300 | 36350 | 36400 | 36300 | 945 |
| 609 | 20231207 | 092700 | 5416779200 | 36350 | 36400 | 36400 | 36350 | 797 |
| 610 | 20231207 | 092600 | 5387774750 | 36400 | 36350 | 36400 | 36350 | 1164 |
| 611 | 20231207 | 092500 | 5345456300 | 36400 | 36300 | 36400 | 36300 | 6864 |
| 612 | 20231207 | 092400 | 5096183450 | 36300 | 36300 | 36300 | 36250 | 1588 |
| 613 | 20231207 | 092300 | 5038542250 | 36300 | 36300 | 36300 | 36250 | 604 |
| 614 | 20231207 | 092200 | 5016619600 | 36300 | 36300 | 36300 | 36250 | 251 |
| 615 | 20231207 | 092100 | 5007509500 | 36250 | 36300 | 36400 | 36250 | 2507 |
| 616 | 20231207 | 092000 | 4916400550 | 36350 | 36300 | 36350 | 36250 | 4382 |
| 617 | 20231207 | 091900 | 4757334950 | 36300 | 36300 | 36300 | 36250 | 2953 |
| 618 | 20231207 | 091800 | 4650142150 | 36300 | 36250 | 36300 | 36200 | 13200 |
| 619 | 20231207 | 091700 | 4171623650 | 36250 | 36250 | 36250 | 36200 | 431 |
| 620 | 20231207 | 091600 | 4156002850 | 36250 | 36250 | 36250 | 36200 | 3355 |
| 621 | 20231207 | 091500 | 4034389200 | 36250 | 36250 | 36250 | 36200 | 1053 |
| 622 | 20231207 | 091400 | 3996267000 | 36200 | 36300 | 36300 | 36200 | 14745 |
| 623 | 20231207 | 091300 | 3461899400 | 36300 | 36300 | 36300 | 36250 | 3249 |
| 624 | 20231207 | 091200 | 3344095550 | 36300 | 36350 | 36350 | 36300 | 1308 |
| 625 | 20231207 | 091100 | 3296600400 | 36300 | 36300 | 36350 | 36300 | 4714 |
| 626 | 20231207 | 091000 | 3125467800 | 36300 | 36300 | 36300 | 36250 | 13851 |
| 627 | 20231207 | 090900 | 2622734050 | 36250 | 36300 | 36300 | 36250 | 727 |
| 628 | 20231207 | 090800 | 2596360150 | 36300 | 36250 | 36300 | 36200 | 5287 |
| 629 | 20231207 | 090700 | 2404704600 | 36250 | 36350 | 36350 | 36250 | 11883 |
| 630 | 20231207 | 090600 | 1973697750 | 36300 | 36400 | 36450 | 36300 | 8984 |
| 631 | 20231207 | 090500 | 1647167200 | 36400 | 36400 | 36450 | 36400 | 2876 |
| 632 | 20231207 | 090400 | 1542480750 | 36400 | 36400 | 36450 | 36400 | 4129 |
| 633 | 20231207 | 090300 | 1392178100 | 36400 | 36500 | 36500 | 36400 | 6195 |
| 634 | 20231207 | 090200 | 1166366800 | 36500 | 36550 | 36550 | 36450 | 2891 |
| 635 | 20231207 | 090100 | 1060834950 | 36500 | 36450 | 36550 | 36400 | 4518 |
| 636 | 20231207 | 090000 | 896140100 | 36450 | 36400 | 36700 | 36350 | 24613 |