33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 14140 |
| 3 | 20231211 | 191200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20231211 | 191100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20231211 | 191000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20231211 | 190900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20231211 | 190800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20231211 | 190700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20231211 | 190600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20231211 | 190500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20231211 | 190400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20231211 | 190300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20231211 | 190200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20231211 | 190100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20231211 | 190000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20231211 | 185900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20231211 | 185800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20231211 | 185700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20231211 | 185600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20231211 | 185500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20231211 | 185400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20231211 | 185300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20231211 | 185200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20231211 | 185100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20231211 | 185000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20231211 | 184900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20231211 | 184800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20231211 | 184700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20231211 | 184600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20231211 | 184500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20231211 | 184400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20231211 | 184300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 14140 |
| 33 | 20231211 | 184200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20231211 | 184100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20231211 | 184000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20231211 | 183900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20231211 | 183800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20231211 | 183700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20231211 | 183600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20231211 | 183500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20231211 | 183400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20231211 | 183300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20231211 | 183200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20231211 | 183100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20231211 | 183000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20231211 | 182900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20231211 | 182800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20231211 | 182700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20231211 | 182600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20231211 | 182500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20231211 | 182400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20231211 | 182300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20231211 | 182200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20231211 | 182100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20231211 | 182000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20231211 | 181900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20231211 | 181800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20231211 | 181700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20231211 | 181600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20231211 | 181500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20231211 | 181400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20231211 | 181300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 14140 |
| 63 | 20231211 | 181200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20231211 | 181100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20231211 | 181000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20231211 | 180900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20231211 | 180800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20231211 | 180700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20231211 | 180600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20231211 | 180500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20231211 | 180400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20231211 | 180300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20231211 | 180200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20231211 | 180100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20231211 | 180000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20231211 | 175900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20231211 | 175800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20231211 | 175700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20231211 | 175600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20231211 | 175500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20231211 | 175400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20231211 | 175300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20231211 | 175200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20231211 | 175100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20231211 | 175000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20231211 | 174900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20231211 | 174800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20231211 | 174700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20231211 | 174600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20231211 | 174500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20231211 | 174400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20231211 | 174300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 14140 |
| 93 | 20231211 | 174200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20231211 | 174100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20231211 | 174000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20231211 | 173900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20231211 | 173800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20231211 | 173700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20231211 | 173600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20231211 | 173500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20231211 | 173400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20231211 | 173300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20231211 | 173200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20231211 | 173100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20231211 | 173000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20231211 | 172900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20231211 | 172800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20231211 | 172700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20231211 | 172600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20231211 | 172500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20231211 | 172400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20231211 | 172300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20231211 | 172200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20231211 | 172100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20231211 | 172000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20231211 | 171900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20231211 | 171800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20231211 | 171700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20231211 | 171600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20231211 | 171500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20231211 | 171400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20231211 | 171300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 14140 |
| 123 | 20231211 | 171200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20231211 | 171100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20231211 | 171000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20231211 | 170900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20231211 | 170800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20231211 | 170700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20231211 | 170600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20231211 | 170500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20231211 | 170400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20231211 | 170300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20231211 | 170200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20231211 | 170100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20231211 | 170000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20231211 | 165900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20231211 | 165800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20231211 | 165700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20231211 | 165600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20231211 | 165500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20231211 | 165400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20231211 | 165300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20231211 | 165200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20231211 | 165100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20231211 | 165000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20231211 | 164900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20231211 | 164800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20231211 | 164700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20231211 | 164600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20231211 | 164500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20231211 | 164400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20231211 | 164300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 14140 |
| 153 | 20231211 | 164200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20231211 | 164100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20231211 | 164000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20231211 | 163900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20231211 | 163800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20231211 | 163700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20231211 | 163600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20231211 | 163500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20231211 | 163400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20231211 | 163300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20231211 | 163200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20231211 | 163100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20231211 | 163000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20231211 | 162900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20231211 | 162800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20231211 | 162700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20231211 | 162600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20231211 | 162500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20231211 | 162400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20231211 | 162300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20231211 | 162200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20231211 | 162100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20231211 | 162000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20231211 | 161900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20231211 | 161800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20231211 | 161700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20231211 | 161600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20231211 | 161500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20231211 | 161400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20231211 | 161300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 14140 |
| 183 | 20231211 | 161200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20231211 | 161100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20231211 | 161000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20231211 | 160900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20231211 | 160800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20231211 | 160700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20231211 | 160600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20231211 | 160500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20231211 | 160400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20231211 | 160300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20231211 | 160200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20231211 | 160100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20231211 | 160000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20231211 | 155900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20231211 | 155800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20231211 | 155700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20231211 | 155600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20231211 | 155500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20231211 | 155400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20231211 | 155300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20231211 | 155200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20231211 | 155100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20231211 | 155000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20231211 | 154900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20231211 | 154800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20231211 | 154700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20231211 | 154600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20231211 | 154500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20231211 | 154400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20231211 | 154300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 14140 |
| 213 | 20231211 | 154200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20231211 | 154100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20231211 | 154000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20231211 | 153900 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20231211 | 153800 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20231211 | 153700 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20231211 | 153600 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20231211 | 153500 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20231211 | 153400 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20231211 | 153300 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20231211 | 153200 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20231211 | 153100 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 225 | 20231211 | 153000 | 15054080050 | 26050 | 26050 | 26050 | 26050 | 14140 |
| 226 | 20231211 | 152900 | 14685733050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20231211 | 152800 | 14685733050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20231211 | 152700 | 14685733050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20231211 | 152600 | 14685733050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20231211 | 152500 | 14685733050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 231 | 20231211 | 152400 | 14685733050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20231211 | 152300 | 14685733050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20231211 | 152200 | 14685733050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 234 | 20231211 | 152100 | 14685733050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 235 | 20231211 | 152000 | 14685733050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 236 | 20231211 | 151900 | 14685733050 | 26000 | 26150 | 26150 | 26000 | 2321 |
| 237 | 20231211 | 151800 | 14625240600 | 26150 | 25900 | 26150 | 25850 | 4405 |
| 238 | 20231211 | 151700 | 14510762150 | 25900 | 25950 | 25950 | 25850 | 1132 |
| 239 | 20231211 | 151600 | 14481461050 | 25900 | 26000 | 26000 | 25850 | 4364 |
| 240 | 20231211 | 151500 | 14368333650 | 25950 | 26000 | 26050 | 25950 | 1785 |
| 241 | 20231211 | 151400 | 14321927350 | 26050 | 26000 | 26050 | 26000 | 654 |
| 242 | 20231211 | 151300 | 14304922900 | 26000 | 25950 | 26050 | 25950 | 505 |
| 243 | 20231211 | 151200 | 14291791600 | 25950 | 25950 | 26000 | 25950 | 928 |
| 244 | 20231211 | 151100 | 14267698200 | 26000 | 26050 | 26050 | 25950 | 1202 |
| 245 | 20231211 | 151000 | 14236492550 | 26050 | 26050 | 26050 | 26000 | 1282 |
| 246 | 20231211 | 150900 | 14203154400 | 26050 | 26000 | 26050 | 25950 | 1679 |
| 247 | 20231211 | 150800 | 14159514850 | 26050 | 26050 | 26050 | 26000 | 1732 |
| 248 | 20231211 | 150700 | 14114396750 | 26050 | 26100 | 26100 | 26050 | 594 |
| 249 | 20231211 | 150600 | 14098901850 | 26100 | 26100 | 26100 | 26050 | 346 |
| 250 | 20231211 | 150500 | 14089880900 | 26100 | 26100 | 26100 | 26050 | 727 |
| 251 | 20231211 | 150400 | 14070915200 | 26100 | 26100 | 26100 | 26050 | 593 |
| 252 | 20231211 | 150300 | 14055439900 | 26150 | 26050 | 26150 | 26050 | 443 |
| 253 | 20231211 | 150200 | 14043878900 | 26050 | 26050 | 26100 | 26050 | 637 |
| 254 | 20231211 | 150100 | 14027259600 | 26050 | 26000 | 26100 | 26000 | 1009 |
| 255 | 20231211 | 150000 | 14001001550 | 26000 | 25950 | 26050 | 25950 | 939 |
| 256 | 20231211 | 145900 | 13976590600 | 26000 | 25950 | 26000 | 25950 | 425 |
| 257 | 20231211 | 145800 | 13965556600 | 25950 | 26050 | 26100 | 25950 | 2119 |
| 258 | 20231211 | 145700 | 13910476150 | 26050 | 26050 | 26050 | 26000 | 1108 |
| 259 | 20231211 | 145600 | 13881622200 | 26050 | 26050 | 26050 | 26000 | 768 |
| 260 | 20231211 | 145500 | 13861616650 | 26050 | 25950 | 26050 | 25950 | 1406 |
| 261 | 20231211 | 145400 | 13825079750 | 25950 | 25900 | 26000 | 25850 | 1881 |
| 262 | 20231211 | 145300 | 13776338000 | 25900 | 25900 | 25950 | 25850 | 959 |
| 263 | 20231211 | 145200 | 13751500150 | 25900 | 25900 | 25950 | 25900 | 158 |
| 264 | 20231211 | 145100 | 13747406250 | 25900 | 25950 | 25950 | 25900 | 1171 |
| 265 | 20231211 | 145000 | 13717054500 | 26000 | 26000 | 26100 | 25900 | 1859 |
| 266 | 20231211 | 144900 | 13668710700 | 26000 | 25850 | 26000 | 25850 | 5217 |
| 267 | 20231211 | 144800 | 13533465000 | 25850 | 25850 | 25900 | 25800 | 6303 |
| 268 | 20231211 | 144700 | 13370635050 | 25850 | 26100 | 26100 | 25800 | 13828 |
| 269 | 20231211 | 144600 | 13011949700 | 26100 | 26050 | 26100 | 26050 | 287 |
| 270 | 20231211 | 144500 | 13004471200 | 26100 | 26100 | 26100 | 26050 | 309 |
| 271 | 20231211 | 144400 | 12996408550 | 26100 | 26100 | 26100 | 26050 | 1208 |
| 272 | 20231211 | 144300 | 12964921800 | 26100 | 26100 | 26100 | 26100 | 592 |
| 273 | 20231211 | 144200 | 12949470600 | 26100 | 26100 | 26150 | 26100 | 1049 |
| 274 | 20231211 | 144100 | 12922091450 | 26100 | 26100 | 26100 | 26100 | 1678 |
| 275 | 20231211 | 144000 | 12878295650 | 26100 | 26150 | 26150 | 26100 | 1564 |
| 276 | 20231211 | 143900 | 12837411050 | 26150 | 26200 | 26200 | 26150 | 730 |
| 277 | 20231211 | 143800 | 12818295050 | 26200 | 26150 | 26250 | 26150 | 234 |
| 278 | 20231211 | 143700 | 12812171550 | 26200 | 26200 | 26250 | 26150 | 1311 |
| 279 | 20231211 | 143600 | 12777821900 | 26200 | 26250 | 26350 | 26200 | 989 |
| 280 | 20231211 | 143500 | 12751887900 | 26250 | 26350 | 26400 | 26250 | 1410 |
| 281 | 20231211 | 143400 | 12714811000 | 26350 | 26350 | 26400 | 26350 | 67 |
| 282 | 20231211 | 143300 | 12713044800 | 26350 | 26450 | 26450 | 26350 | 316 |
| 283 | 20231211 | 143200 | 12704709500 | 26400 | 26400 | 26450 | 26400 | 192 |
| 284 | 20231211 | 143100 | 12699640200 | 26400 | 26350 | 26400 | 26350 | 138 |
| 285 | 20231211 | 143000 | 12696001450 | 26350 | 26400 | 26400 | 26300 | 1585 |
| 286 | 20231211 | 142900 | 12654193650 | 26450 | 26450 | 26450 | 26450 | 324 |
| 287 | 20231211 | 142800 | 12645623850 | 26450 | 26450 | 26450 | 26400 | 31 |
| 288 | 20231211 | 142700 | 12644804400 | 26400 | 26400 | 26400 | 26400 | 398 |
| 289 | 20231211 | 142600 | 12634297200 | 26400 | 26350 | 26400 | 26350 | 295 |
| 290 | 20231211 | 142500 | 12626519500 | 26350 | 26350 | 26350 | 26300 | 745 |
| 291 | 20231211 | 142400 | 12606888900 | 26350 | 26300 | 26350 | 26300 | 486 |
| 292 | 20231211 | 142300 | 12594085800 | 26300 | 26250 | 26300 | 26200 | 1688 |
| 293 | 20231211 | 142200 | 12549775800 | 26250 | 26200 | 26250 | 26200 | 332 |
| 294 | 20231211 | 142100 | 12541068700 | 26150 | 26150 | 26200 | 26100 | 2015 |
| 295 | 20231211 | 142000 | 12488366300 | 26100 | 26150 | 26150 | 26100 | 435 |
| 296 | 20231211 | 141900 | 12477012700 | 26100 | 26200 | 26200 | 26100 | 1766 |
| 297 | 20231211 | 141800 | 12430841900 | 26200 | 26150 | 26200 | 26150 | 862 |
| 298 | 20231211 | 141700 | 12408297700 | 26150 | 26150 | 26200 | 26150 | 330 |
| 299 | 20231211 | 141600 | 12399668100 | 26200 | 26200 | 26200 | 26200 | 14 |
| 300 | 20231211 | 141500 | 12399301300 | 26200 | 26200 | 26200 | 26150 | 396 |
| 301 | 20231211 | 141400 | 12388929600 | 26200 | 26200 | 26250 | 26200 | 400 |
| 302 | 20231211 | 141300 | 12378449250 | 26200 | 26200 | 26250 | 26200 | 537 |
| 303 | 20231211 | 141200 | 12364379350 | 26200 | 26150 | 26200 | 26150 | 1151 |
| 304 | 20231211 | 141100 | 12334278350 | 26150 | 26200 | 26250 | 26150 | 5508 |
| 305 | 20231211 | 141000 | 12190079700 | 26200 | 26300 | 26300 | 26200 | 2232 |
| 306 | 20231211 | 140900 | 12131526200 | 26300 | 26300 | 26350 | 26300 | 233 |
| 307 | 20231211 | 140800 | 12125398200 | 26250 | 26250 | 26300 | 26250 | 486 |
| 308 | 20231211 | 140700 | 12112639150 | 26300 | 26300 | 26350 | 26300 | 431 |
| 309 | 20231211 | 140600 | 12101302850 | 26300 | 26300 | 26300 | 26300 | 257 |
| 310 | 20231211 | 140500 | 12094543750 | 26300 | 26300 | 26300 | 26300 | 187 |
| 311 | 20231211 | 140400 | 12089625650 | 26300 | 26250 | 26300 | 26250 | 360 |
| 312 | 20231211 | 140300 | 12080162700 | 26300 | 26300 | 26300 | 26250 | 183 |
| 313 | 20231211 | 140200 | 12075350050 | 26300 | 26300 | 26300 | 26300 | 123 |
| 314 | 20231211 | 140100 | 12072115150 | 26300 | 26250 | 26300 | 26250 | 703 |
| 315 | 20231211 | 140000 | 12053642750 | 26250 | 26300 | 26300 | 26250 | 1043 |
| 316 | 20231211 | 135900 | 12026259200 | 26250 | 26300 | 26300 | 26250 | 1573 |
| 317 | 20231211 | 135800 | 11984925550 | 26350 | 26300 | 26350 | 26300 | 1069 |
| 318 | 20231211 | 135700 | 11956802950 | 26350 | 26350 | 26350 | 26350 | 692 |
| 319 | 20231211 | 135600 | 11938568750 | 26350 | 26400 | 26400 | 26350 | 159 |
| 320 | 20231211 | 135500 | 11934378900 | 26350 | 26350 | 26400 | 26350 | 186 |
| 321 | 20231211 | 135400 | 11929477650 | 26400 | 26350 | 26400 | 26350 | 34 |
| 322 | 20231211 | 135300 | 11928581700 | 26350 | 26350 | 26400 | 26350 | 272 |
| 323 | 20231211 | 135200 | 11921404500 | 26350 | 26350 | 26350 | 26350 | 87 |
| 324 | 20231211 | 135100 | 11919112050 | 26350 | 26350 | 26400 | 26350 | 798 |
| 325 | 20231211 | 135000 | 11898084600 | 26350 | 26300 | 26350 | 26300 | 750 |
| 326 | 20231211 | 134900 | 11878342900 | 26350 | 26300 | 26350 | 26300 | 832 |
| 327 | 20231211 | 134800 | 11856446300 | 26300 | 26400 | 26400 | 26300 | 1825 |
| 328 | 20231211 | 134700 | 11808376800 | 26400 | 26400 | 26400 | 26350 | 1780 |
| 329 | 20231211 | 134600 | 11761404550 | 26400 | 26400 | 26450 | 26400 | 671 |
| 330 | 20231211 | 134500 | 11743684300 | 26450 | 26400 | 26450 | 26400 | 804 |
| 331 | 20231211 | 134400 | 11722448150 | 26450 | 26500 | 26500 | 26450 | 1413 |
| 332 | 20231211 | 134300 | 11685074250 | 26500 | 26500 | 26500 | 26500 | 524 |
| 333 | 20231211 | 134200 | 11671188250 | 26550 | 26550 | 26550 | 26500 | 312 |
| 334 | 20231211 | 134100 | 11662911850 | 26550 | 26450 | 26550 | 26450 | 283 |
| 335 | 20231211 | 134000 | 11655420100 | 26500 | 26500 | 26550 | 26450 | 676 |
| 336 | 20231211 | 133900 | 11637492500 | 26500 | 26450 | 26500 | 26450 | 43 |
| 337 | 20231211 | 133800 | 11636354450 | 26450 | 26500 | 26550 | 26450 | 305 |
| 338 | 20231211 | 133700 | 11628276450 | 26500 | 26550 | 26550 | 26500 | 106 |
| 339 | 20231211 | 133600 | 11625464900 | 26550 | 26550 | 26550 | 26450 | 4759 |
| 340 | 20231211 | 133500 | 11499353900 | 26600 | 26650 | 26650 | 26500 | 3034 |
| 341 | 20231211 | 133400 | 11418765000 | 26650 | 26550 | 26650 | 26500 | 2294 |
| 342 | 20231211 | 133300 | 11357769800 | 26500 | 26450 | 26550 | 26450 | 606 |
| 343 | 20231211 | 133200 | 11341717950 | 26400 | 26400 | 26450 | 26400 | 33 |
| 344 | 20231211 | 133100 | 11340845700 | 26450 | 26500 | 26500 | 26400 | 62 |
| 345 | 20231211 | 133000 | 11339207000 | 26500 | 26500 | 26500 | 26450 | 17 |
| 346 | 20231211 | 132900 | 11338756650 | 26400 | 26500 | 26500 | 26400 | 13 |
| 347 | 20231211 | 132800 | 11338413200 | 26350 | 26450 | 26500 | 26350 | 1413 |
| 348 | 20231211 | 132700 | 11301173350 | 26450 | 26500 | 26500 | 26350 | 4196 |
| 349 | 20231211 | 132600 | 11190511750 | 26500 | 26450 | 26500 | 26450 | 153 |
| 350 | 20231211 | 132500 | 11186464850 | 26450 | 26450 | 26450 | 26450 | 153 |
| 351 | 20231211 | 132400 | 11182418000 | 26400 | 26400 | 26450 | 26400 | 373 |
| 352 | 20231211 | 132300 | 11172558150 | 26400 | 26350 | 26400 | 26350 | 179 |
| 353 | 20231211 | 132200 | 11167838150 | 26400 | 26400 | 26400 | 26350 | 290 |
| 354 | 20231211 | 132100 | 11160190750 | 26400 | 26350 | 26400 | 26350 | 307 |
| 355 | 20231211 | 132000 | 11152091800 | 26400 | 26400 | 26450 | 26350 | 1146 |
| 356 | 20231211 | 131900 | 11121875650 | 26400 | 26400 | 26400 | 26350 | 445 |
| 357 | 20231211 | 131800 | 11110128750 | 26400 | 26400 | 26400 | 26400 | 810 |
| 358 | 20231211 | 131700 | 11088744750 | 26400 | 26400 | 26400 | 26400 | 1014 |
| 359 | 20231211 | 131600 | 11061975150 | 26450 | 26450 | 26450 | 26400 | 509 |
| 360 | 20231211 | 131500 | 11048519350 | 26450 | 26450 | 26450 | 26450 | 284 |
| 361 | 20231211 | 131400 | 11041007550 | 26450 | 26450 | 26450 | 26400 | 113 |
| 362 | 20231211 | 131300 | 11038018750 | 26450 | 26500 | 26500 | 26450 | 1173 |
| 363 | 20231211 | 131200 | 11006992750 | 26500 | 26450 | 26500 | 26450 | 154 |
| 364 | 20231211 | 131100 | 11002919350 | 26450 | 26450 | 26500 | 26450 | 393 |
| 365 | 20231211 | 131000 | 10992510500 | 26450 | 26500 | 26500 | 26450 | 1422 |
| 366 | 20231211 | 130900 | 10954844500 | 26500 | 26550 | 26550 | 26500 | 338 |
| 367 | 20231211 | 130800 | 10945882950 | 26550 | 26550 | 26550 | 26550 | 261 |
| 368 | 20231211 | 130700 | 10938953400 | 26500 | 26550 | 26550 | 26500 | 325 |
| 369 | 20231211 | 130600 | 10930328750 | 26550 | 26550 | 26550 | 26500 | 347 |
| 370 | 20231211 | 130500 | 10921116600 | 26550 | 26550 | 26550 | 26500 | 65 |
| 371 | 20231211 | 130400 | 10919392650 | 26550 | 26550 | 26550 | 26550 | 503 |
| 372 | 20231211 | 130300 | 10906038000 | 26550 | 26550 | 26550 | 26500 | 106 |
| 373 | 20231211 | 130200 | 10903228700 | 26500 | 26500 | 26550 | 26500 | 492 |
| 374 | 20231211 | 130100 | 10890190650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 375 | 20231211 | 130000 | 10890190650 | 26450 | 26450 | 26500 | 26450 | 795 |
| 376 | 20231211 | 125900 | 10869124900 | 26500 | 26450 | 26500 | 26450 | 11 |
| 377 | 20231211 | 125800 | 10868833900 | 26450 | 26500 | 26500 | 26450 | 92 |
| 378 | 20231211 | 125700 | 10866400450 | 26500 | 26500 | 26500 | 26450 | 99 |
| 379 | 20231211 | 125600 | 10863781000 | 26500 | 26500 | 26500 | 26450 | 454 |
| 380 | 20231211 | 125500 | 10851765000 | 26500 | 26450 | 26500 | 26450 | 332 |
| 381 | 20231211 | 125400 | 10842979550 | 26450 | 26450 | 26450 | 26400 | 160 |
| 382 | 20231211 | 125300 | 10838748250 | 26450 | 26450 | 26500 | 26450 | 659 |
| 383 | 20231211 | 125200 | 10821317650 | 26450 | 26350 | 26450 | 26350 | 719 |
| 384 | 20231211 | 125100 | 10802335250 | 26350 | 26350 | 26400 | 26350 | 759 |
| 385 | 20231211 | 125000 | 10782335500 | 26400 | 26350 | 26400 | 26350 | 543 |
| 386 | 20231211 | 124900 | 10768024500 | 26400 | 26450 | 26450 | 26350 | 5024 |
| 387 | 20231211 | 124800 | 10635320050 | 26450 | 26500 | 26500 | 26450 | 30 |
| 388 | 20231211 | 124700 | 10634525200 | 26500 | 26500 | 26500 | 26500 | 680 |
| 389 | 20231211 | 124600 | 10616505200 | 26500 | 26500 | 26550 | 26500 | 207 |
| 390 | 20231211 | 124500 | 10611019650 | 26500 | 26550 | 26550 | 26500 | 154 |
| 391 | 20231211 | 124400 | 10606937000 | 26500 | 26500 | 26550 | 26500 | 1146 |
| 392 | 20231211 | 124300 | 10576567550 | 26500 | 26550 | 26550 | 26500 | 275 |
| 393 | 20231211 | 124200 | 10569277500 | 26550 | 26500 | 26550 | 26450 | 1812 |
| 394 | 20231211 | 124100 | 10521175750 | 26500 | 26500 | 26500 | 26450 | 275 |
| 395 | 20231211 | 124000 | 10513894000 | 26500 | 26500 | 26500 | 26450 | 518 |
| 396 | 20231211 | 123900 | 10500170500 | 26450 | 26550 | 26550 | 26450 | 2756 |
| 397 | 20231211 | 123800 | 10427135400 | 26550 | 26500 | 26550 | 26500 | 71 |
| 398 | 20231211 | 123700 | 10425250550 | 26500 | 26550 | 26550 | 26500 | 128 |
| 399 | 20231211 | 123600 | 10421854400 | 26500 | 26500 | 26500 | 26500 | 20 |
| 400 | 20231211 | 123500 | 10421324400 | 26500 | 26550 | 26600 | 26500 | 395 |
| 401 | 20231211 | 123400 | 10410854150 | 26500 | 26550 | 26550 | 26500 | 215 |
| 402 | 20231211 | 123300 | 10405150950 | 26500 | 26550 | 26550 | 26500 | 364 |
| 403 | 20231211 | 123200 | 10395487800 | 26550 | 26550 | 26550 | 26550 | 156 |
| 404 | 20231211 | 123100 | 10391346000 | 26600 | 26450 | 26600 | 26450 | 882 |
| 405 | 20231211 | 123000 | 10367973500 | 26450 | 26450 | 26500 | 26450 | 679 |
| 406 | 20231211 | 122900 | 10350000250 | 26450 | 26500 | 26500 | 26450 | 906 |
| 407 | 20231211 | 122800 | 10325991300 | 26500 | 26550 | 26550 | 26500 | 814 |
| 408 | 20231211 | 122700 | 10304384700 | 26550 | 26550 | 26600 | 26550 | 138 |
| 409 | 20231211 | 122600 | 10300720250 | 26550 | 26550 | 26600 | 26550 | 532 |
| 410 | 20231211 | 122500 | 10286588300 | 26650 | 26550 | 26650 | 26550 | 57 |
| 411 | 20231211 | 122400 | 10285073650 | 26550 | 26700 | 26700 | 26550 | 2641 |
| 412 | 20231211 | 122300 | 10214785750 | 26750 | 26700 | 26750 | 26650 | 188 |
| 413 | 20231211 | 122200 | 10209768400 | 26700 | 26700 | 26700 | 26650 | 99 |
| 414 | 20231211 | 122100 | 10207125150 | 26650 | 26650 | 26700 | 26650 | 58 |
| 415 | 20231211 | 122000 | 10205577900 | 26700 | 26700 | 26700 | 26700 | 117 |
| 416 | 20231211 | 121900 | 10202454000 | 26700 | 26700 | 26700 | 26650 | 227 |
| 417 | 20231211 | 121800 | 10196402050 | 26700 | 26650 | 26700 | 26650 | 7 |
| 418 | 20231211 | 121700 | 10196215200 | 26700 | 26700 | 26700 | 26650 | 139 |
| 419 | 20231211 | 121600 | 10192505000 | 26700 | 26550 | 26700 | 26550 | 784 |
| 420 | 20231211 | 121500 | 10171610900 | 26550 | 26650 | 26650 | 26550 | 905 |
| 421 | 20231211 | 121400 | 10147564500 | 26650 | 26600 | 26700 | 26600 | 341 |
| 422 | 20231211 | 121300 | 10138475150 | 26600 | 26650 | 26700 | 26600 | 1457 |
| 423 | 20231211 | 121200 | 10099684400 | 26600 | 26650 | 26650 | 26600 | 447 |
| 424 | 20231211 | 121100 | 10087779150 | 26600 | 26650 | 26700 | 26600 | 1013 |
| 425 | 20231211 | 121000 | 10060763350 | 26650 | 26650 | 26750 | 26650 | 813 |
| 426 | 20231211 | 120900 | 10039050650 | 26700 | 26550 | 26700 | 26550 | 905 |
| 427 | 20231211 | 120800 | 10014892050 | 26550 | 26600 | 26700 | 26550 | 638 |
| 428 | 20231211 | 120700 | 9997908550 | 26550 | 26550 | 26650 | 26550 | 171 |
| 429 | 20231211 | 120600 | 9993361950 | 26650 | 26500 | 26650 | 26500 | 585 |
| 430 | 20231211 | 120500 | 9977819850 | 26500 | 26500 | 26500 | 26450 | 343 |
| 431 | 20231211 | 120400 | 9968740500 | 26500 | 26450 | 26500 | 26450 | 843 |
| 432 | 20231211 | 120300 | 9946407950 | 26450 | 26450 | 26500 | 26450 | 608 |
| 433 | 20231211 | 120200 | 9930320000 | 26450 | 26500 | 26500 | 26450 | 151 |
| 434 | 20231211 | 120100 | 9926319900 | 26500 | 26450 | 26500 | 26450 | 1116 |
| 435 | 20231211 | 120000 | 9896780500 | 26450 | 26500 | 26500 | 26450 | 818 |
| 436 | 20231211 | 115900 | 9875122450 | 26500 | 26550 | 26550 | 26500 | 303 |
| 437 | 20231211 | 115800 | 9867087950 | 26550 | 26500 | 26550 | 26500 | 1004 |
| 438 | 20231211 | 115700 | 9840476850 | 26500 | 26500 | 26550 | 26500 | 297 |
| 439 | 20231211 | 115600 | 9832603450 | 26550 | 26550 | 26600 | 26550 | 562 |
| 440 | 20231211 | 115500 | 9817681800 | 26600 | 26600 | 26650 | 26550 | 384 |
| 441 | 20231211 | 115400 | 9807481100 | 26600 | 26600 | 26650 | 26600 | 124 |
| 442 | 20231211 | 115300 | 9804182650 | 26600 | 26600 | 26600 | 26600 | 482 |
| 443 | 20231211 | 115200 | 9791361450 | 26600 | 26550 | 26600 | 26550 | 69 |
| 444 | 20231211 | 115100 | 9789529450 | 26600 | 26550 | 26600 | 26550 | 216 |
| 445 | 20231211 | 115000 | 9783794050 | 26550 | 26600 | 26600 | 26550 | 221 |
| 446 | 20231211 | 114900 | 9777917850 | 26600 | 26550 | 26600 | 26550 | 1142 |
| 447 | 20231211 | 114800 | 9747584700 | 26600 | 26600 | 26650 | 26600 | 228 |
| 448 | 20231211 | 114700 | 9741517400 | 26550 | 26600 | 26600 | 26550 | 118 |
| 449 | 20231211 | 114600 | 9738384200 | 26600 | 26550 | 26600 | 26550 | 377 |
| 450 | 20231211 | 114500 | 9728358000 | 26500 | 26550 | 26550 | 26500 | 1012 |
| 451 | 20231211 | 114400 | 9701526950 | 26550 | 26550 | 26550 | 26500 | 693 |
| 452 | 20231211 | 114300 | 9683150800 | 26550 | 26600 | 26600 | 26550 | 512 |
| 453 | 20231211 | 114200 | 9669541700 | 26600 | 26550 | 26600 | 26500 | 1142 |
| 454 | 20231211 | 114100 | 9639223850 | 26550 | 26500 | 26550 | 26500 | 1103 |
| 455 | 20231211 | 114000 | 9609976550 | 26500 | 26550 | 26550 | 26450 | 5711 |
| 456 | 20231211 | 113900 | 9458552550 | 26600 | 26550 | 26600 | 26550 | 500 |
| 457 | 20231211 | 113800 | 9445277000 | 26550 | 26600 | 26600 | 26550 | 1396 |
| 458 | 20231211 | 113700 | 9408150950 | 26600 | 26650 | 26650 | 26550 | 1040 |
| 459 | 20231211 | 113600 | 9380485850 | 26650 | 26600 | 26650 | 26550 | 2612 |
| 460 | 20231211 | 113500 | 9311040250 | 26650 | 26600 | 26650 | 26600 | 993 |
| 461 | 20231211 | 113400 | 9284626350 | 26600 | 26650 | 26650 | 26600 | 3113 |
| 462 | 20231211 | 113300 | 9201742100 | 26650 | 26700 | 26700 | 26650 | 335 |
| 463 | 20231211 | 113200 | 9192805950 | 26700 | 26700 | 26750 | 26650 | 849 |
| 464 | 20231211 | 113100 | 9170149050 | 26700 | 26700 | 26750 | 26700 | 398 |
| 465 | 20231211 | 113000 | 9159522350 | 26700 | 26750 | 26800 | 26700 | 1890 |
| 466 | 20231211 | 112900 | 9108985400 | 26750 | 26800 | 26800 | 26750 | 264 |
| 467 | 20231211 | 112800 | 9101910300 | 26800 | 26800 | 26800 | 26750 | 255 |
| 468 | 20231211 | 112700 | 9095076450 | 26800 | 26750 | 26800 | 26750 | 366 |
| 469 | 20231211 | 112600 | 9085280400 | 26750 | 26750 | 26750 | 26750 | 940 |
| 470 | 20231211 | 112500 | 9060135400 | 26750 | 26750 | 26800 | 26750 | 311 |
| 471 | 20231211 | 112400 | 9051813800 | 26750 | 26750 | 26800 | 26750 | 191 |
| 472 | 20231211 | 112300 | 9046704000 | 26800 | 26800 | 26800 | 26750 | 519 |
| 473 | 20231211 | 112200 | 9032794950 | 26800 | 26750 | 26800 | 26750 | 459 |
| 474 | 20231211 | 112100 | 9020501050 | 26750 | 26800 | 26800 | 26750 | 143 |
| 475 | 20231211 | 112000 | 9016673700 | 26850 | 26800 | 26850 | 26700 | 2532 |
| 476 | 20231211 | 111900 | 8948919250 | 26800 | 26850 | 26850 | 26800 | 371 |
| 477 | 20231211 | 111800 | 8938976250 | 26850 | 26800 | 26850 | 26800 | 250 |
| 478 | 20231211 | 111700 | 8932264050 | 26800 | 26850 | 26850 | 26800 | 348 |
| 479 | 20231211 | 111600 | 8922925550 | 26850 | 26800 | 26850 | 26800 | 257 |
| 480 | 20231211 | 111500 | 8916035150 | 26800 | 26750 | 26850 | 26750 | 194 |
| 481 | 20231211 | 111400 | 8910831650 | 26750 | 26750 | 26800 | 26750 | 1006 |
| 482 | 20231211 | 111300 | 8883917650 | 26750 | 26750 | 26850 | 26750 | 61 |
| 483 | 20231211 | 111200 | 8882283400 | 26750 | 26800 | 26800 | 26750 | 342 |
| 484 | 20231211 | 111100 | 8873134300 | 26850 | 26900 | 26900 | 26750 | 177 |
| 485 | 20231211 | 111000 | 8868390200 | 26900 | 26900 | 26900 | 26750 | 236 |
| 486 | 20231211 | 110900 | 8862041950 | 26900 | 26900 | 26900 | 26750 | 325 |
| 487 | 20231211 | 110800 | 8853343100 | 26900 | 26850 | 26900 | 26750 | 983 |
| 488 | 20231211 | 110700 | 8827022050 | 26850 | 26750 | 26850 | 26750 | 2020 |
| 489 | 20231211 | 110600 | 8772897100 | 26750 | 26800 | 26800 | 26750 | 2445 |
| 490 | 20231211 | 110500 | 8707472500 | 26850 | 26850 | 26850 | 26850 | 41 |
| 491 | 20231211 | 110400 | 8706371650 | 26850 | 26850 | 26900 | 26850 | 112 |
| 492 | 20231211 | 110300 | 8703362950 | 26900 | 26900 | 26950 | 26800 | 3382 |
| 493 | 20231211 | 110200 | 8612613550 | 26900 | 26900 | 26950 | 26850 | 1020 |
| 494 | 20231211 | 110100 | 8585163300 | 26900 | 26850 | 26900 | 26800 | 420 |
| 495 | 20231211 | 110000 | 8573894800 | 26850 | 26850 | 26850 | 26850 | 115 |
| 496 | 20231211 | 105900 | 8570807050 | 26800 | 26850 | 26850 | 26800 | 1825 |
| 497 | 20231211 | 105800 | 8521852800 | 26900 | 26850 | 26900 | 26850 | 315 |
| 498 | 20231211 | 105700 | 8513389500 | 26900 | 26850 | 26900 | 26850 | 181 |
| 499 | 20231211 | 105600 | 8508521550 | 26850 | 26800 | 26900 | 26800 | 187 |
| 500 | 20231211 | 105500 | 8503500850 | 26800 | 26900 | 26900 | 26800 | 209 |
| 501 | 20231211 | 105400 | 8497893900 | 26900 | 26750 | 26900 | 26750 | 1823 |
| 502 | 20231211 | 105300 | 8448984650 | 26700 | 26750 | 26800 | 26700 | 1933 |
| 503 | 20231211 | 105200 | 8397302750 | 26750 | 26750 | 26800 | 26750 | 517 |
| 504 | 20231211 | 105100 | 8383470650 | 26750 | 26800 | 26800 | 26750 | 229 |
| 505 | 20231211 | 105000 | 8377342400 | 26750 | 26750 | 26800 | 26700 | 1010 |
| 506 | 20231211 | 104900 | 8350322100 | 26750 | 26800 | 26800 | 26750 | 861 |
| 507 | 20231211 | 104800 | 8327282500 | 26800 | 26850 | 26850 | 26800 | 729 |
| 508 | 20231211 | 104700 | 8307740100 | 26800 | 26750 | 26850 | 26750 | 840 |
| 509 | 20231211 | 104600 | 8285236300 | 26700 | 26750 | 26750 | 26700 | 2100 |
| 510 | 20231211 | 104500 | 8229139350 | 26650 | 26700 | 26700 | 26600 | 7096 |
| 511 | 20231211 | 104400 | 8040000700 | 26700 | 26850 | 26850 | 26700 | 3326 |
| 512 | 20231211 | 104300 | 7950983750 | 26800 | 26800 | 26850 | 26800 | 1218 |
| 513 | 20231211 | 104200 | 7918327400 | 26800 | 26800 | 26850 | 26800 | 1412 |
| 514 | 20231211 | 104100 | 7880483100 | 26800 | 26700 | 26850 | 26700 | 2306 |
| 515 | 20231211 | 104000 | 7818758750 | 26800 | 26900 | 26900 | 26700 | 13853 |
| 516 | 20231211 | 103900 | 7447593700 | 26900 | 27000 | 27000 | 26900 | 5144 |
| 517 | 20231211 | 103800 | 7309128250 | 27000 | 27050 | 27050 | 26950 | 10736 |
| 518 | 20231211 | 103700 | 7019232250 | 27050 | 27050 | 27100 | 27050 | 1011 |
| 519 | 20231211 | 103600 | 6991884100 | 27100 | 27050 | 27100 | 27050 | 984 |
| 520 | 20231211 | 103500 | 6965261850 | 27050 | 27050 | 27100 | 27050 | 182 |
| 521 | 20231211 | 103400 | 6960338600 | 27100 | 27050 | 27100 | 27050 | 521 |
| 522 | 20231211 | 103300 | 6946241050 | 27050 | 27100 | 27100 | 27050 | 235 |
| 523 | 20231211 | 103200 | 6939873750 | 27050 | 27050 | 27150 | 27050 | 116 |
| 524 | 20231211 | 103100 | 6936732550 | 27050 | 27100 | 27150 | 27050 | 238 |
| 525 | 20231211 | 103000 | 6930280650 | 27150 | 27150 | 27150 | 27150 | 17 |
| 526 | 20231211 | 102900 | 6929819100 | 27050 | 27050 | 27050 | 27050 | 463 |
| 527 | 20231211 | 102800 | 6917294950 | 27050 | 27050 | 27150 | 27050 | 1803 |
| 528 | 20231211 | 102700 | 6868523400 | 27050 | 27100 | 27150 | 27050 | 2546 |
| 529 | 20231211 | 102600 | 6799582900 | 27100 | 27100 | 27100 | 27100 | 325 |
| 530 | 20231211 | 102500 | 6790775400 | 27100 | 27050 | 27100 | 27050 | 208 |
| 531 | 20231211 | 102400 | 6785146500 | 27050 | 27100 | 27100 | 27050 | 555 |
| 532 | 20231211 | 102300 | 6770108400 | 27100 | 27050 | 27100 | 27050 | 133 |
| 533 | 20231211 | 102200 | 6766508650 | 27100 | 27050 | 27100 | 27050 | 646 |
| 534 | 20231211 | 102100 | 6749018700 | 27050 | 27050 | 27100 | 27050 | 426 |
| 535 | 20231211 | 102000 | 6737495350 | 27050 | 27050 | 27100 | 27000 | 2886 |
| 536 | 20231211 | 101900 | 6659424200 | 27050 | 27150 | 27150 | 27050 | 1548 |
| 537 | 20231211 | 101800 | 6617486450 | 27100 | 27150 | 27150 | 27100 | 882 |
| 538 | 20231211 | 101700 | 6593545250 | 27150 | 27150 | 27200 | 27150 | 382 |
| 539 | 20231211 | 101600 | 6583170700 | 27150 | 27200 | 27200 | 27150 | 449 |
| 540 | 20231211 | 101500 | 6570977850 | 27150 | 27200 | 27200 | 27150 | 1126 |
| 541 | 20231211 | 101400 | 6540372700 | 27250 | 27100 | 27250 | 27100 | 1538 |
| 542 | 20231211 | 101300 | 6498583150 | 27100 | 27100 | 27150 | 27100 | 1123 |
| 543 | 20231211 | 101200 | 6468098050 | 27100 | 27100 | 27150 | 27100 | 278 |
| 544 | 20231211 | 101100 | 6460563100 | 27100 | 27100 | 27150 | 27100 | 559 |
| 545 | 20231211 | 101000 | 6445405500 | 27100 | 27100 | 27150 | 27100 | 340 |
| 546 | 20231211 | 100900 | 6436191200 | 27100 | 27150 | 27150 | 27100 | 260 |
| 547 | 20231211 | 100800 | 6429137400 | 27100 | 27100 | 27150 | 27050 | 1561 |
| 548 | 20231211 | 100700 | 6386870850 | 27100 | 27100 | 27150 | 27100 | 183 |
| 549 | 20231211 | 100600 | 6381908600 | 27100 | 27100 | 27100 | 27100 | 867 |
| 550 | 20231211 | 100500 | 6358412900 | 27100 | 27150 | 27150 | 27100 | 718 |
| 551 | 20231211 | 100400 | 6338947450 | 27100 | 27150 | 27200 | 27100 | 535 |
| 552 | 20231211 | 100300 | 6324421550 | 27150 | 27100 | 27150 | 27050 | 2004 |
| 553 | 20231211 | 100200 | 6270081050 | 27150 | 27100 | 27150 | 27100 | 1470 |
| 554 | 20231211 | 100100 | 6230243950 | 27100 | 27100 | 27100 | 27100 | 43 |
| 555 | 20231211 | 100000 | 6229078650 | 27100 | 27100 | 27150 | 27100 | 1051 |
| 556 | 20231211 | 095900 | 6200583150 | 27100 | 27150 | 27150 | 27100 | 611 |
| 557 | 20231211 | 095800 | 6183996550 | 27150 | 27200 | 27200 | 27150 | 2091 |
| 558 | 20231211 | 095700 | 6127124500 | 27200 | 27100 | 27200 | 27100 | 388 |
| 559 | 20231211 | 095600 | 6116595500 | 27100 | 27100 | 27100 | 27050 | 807 |
| 560 | 20231211 | 095500 | 6094741650 | 27100 | 27100 | 27150 | 27050 | 860 |
| 561 | 20231211 | 095400 | 6071466550 | 27100 | 27000 | 27150 | 27000 | 2022 |
| 562 | 20231211 | 095300 | 6016827000 | 27050 | 27150 | 27150 | 27050 | 9513 |
| 563 | 20231211 | 095200 | 5759227050 | 27150 | 27200 | 27200 | 27150 | 369 |
| 564 | 20231211 | 095100 | 5749192350 | 27200 | 27200 | 27250 | 27200 | 974 |
| 565 | 20231211 | 095000 | 5722669150 | 27200 | 27250 | 27250 | 27200 | 1604 |
| 566 | 20231211 | 094900 | 5679038550 | 27250 | 27300 | 27300 | 27250 | 3091 |
| 567 | 20231211 | 094800 | 5594783000 | 27300 | 27300 | 27350 | 27300 | 940 |
| 568 | 20231211 | 094700 | 5569091350 | 27300 | 27300 | 27350 | 27300 | 195 |
| 569 | 20231211 | 094600 | 5563767750 | 27300 | 27350 | 27350 | 27300 | 194 |
| 570 | 20231211 | 094500 | 5558464050 | 27350 | 27350 | 27350 | 27300 | 140 |
| 571 | 20231211 | 094400 | 5554640350 | 27300 | 27350 | 27350 | 27250 | 651 |
| 572 | 20231211 | 094300 | 5536842800 | 27250 | 27200 | 27350 | 27200 | 2849 |
| 573 | 20231211 | 094200 | 5459230450 | 27250 | 27200 | 27250 | 27200 | 676 |
| 574 | 20231211 | 094100 | 5440840750 | 27200 | 27200 | 27300 | 27200 | 1280 |
| 575 | 20231211 | 094000 | 5405974550 | 27200 | 27150 | 27250 | 27150 | 1584 |
| 576 | 20231211 | 093900 | 5362904200 | 27200 | 27150 | 27200 | 27150 | 982 |
| 577 | 20231211 | 093800 | 5336233800 | 27100 | 27150 | 27150 | 27100 | 753 |
| 578 | 20231211 | 093700 | 5315802400 | 27150 | 27250 | 27250 | 27100 | 2762 |
| 579 | 20231211 | 093600 | 5240743000 | 27250 | 27250 | 27300 | 27250 | 873 |
| 580 | 20231211 | 093500 | 5216936300 | 27250 | 27200 | 27300 | 27200 | 1352 |
| 581 | 20231211 | 093400 | 5180060900 | 27200 | 27300 | 27300 | 27200 | 1047 |
| 582 | 20231211 | 093300 | 5151530300 | 27350 | 27350 | 27350 | 27300 | 407 |
| 583 | 20231211 | 093200 | 5140398900 | 27350 | 27250 | 27350 | 27250 | 1150 |
| 584 | 20231211 | 093100 | 5109002450 | 27250 | 27250 | 27350 | 27250 | 522 |
| 585 | 20231211 | 093000 | 5094771950 | 27250 | 27250 | 27300 | 27250 | 860 |
| 586 | 20231211 | 092900 | 5071323000 | 27300 | 27300 | 27400 | 27250 | 2060 |
| 587 | 20231211 | 092800 | 5015089450 | 27350 | 27400 | 27450 | 27300 | 1568 |
| 588 | 20231211 | 092700 | 4972136750 | 27350 | 27400 | 27400 | 27300 | 3152 |
| 589 | 20231211 | 092600 | 4885865900 | 27350 | 27250 | 27450 | 27250 | 5002 |
| 590 | 20231211 | 092500 | 4748976500 | 27250 | 27300 | 27300 | 27150 | 266 |
| 591 | 20231211 | 092400 | 4741736000 | 27250 | 27150 | 27250 | 27100 | 3937 |
| 592 | 20231211 | 092300 | 4634766650 | 27200 | 27250 | 27250 | 27150 | 2342 |
| 593 | 20231211 | 092200 | 4571092450 | 27200 | 27150 | 27200 | 27150 | 922 |
| 594 | 20231211 | 092100 | 4546046650 | 27150 | 27200 | 27250 | 27150 | 2470 |
| 595 | 20231211 | 092000 | 4478929600 | 27200 | 27250 | 27300 | 27200 | 1618 |
| 596 | 20231211 | 091900 | 4434865800 | 27250 | 27150 | 27250 | 27150 | 678 |
| 597 | 20231211 | 091800 | 4416413600 | 27150 | 27250 | 27300 | 27150 | 3378 |
| 598 | 20231211 | 091700 | 4324475500 | 27250 | 27300 | 27350 | 27250 | 4038 |
| 599 | 20231211 | 091600 | 4214277700 | 27250 | 27200 | 27300 | 27200 | 1770 |
| 600 | 20231211 | 091500 | 4166031700 | 27200 | 27200 | 27200 | 27150 | 2872 |
| 601 | 20231211 | 091400 | 4087987550 | 27200 | 27300 | 27300 | 27200 | 1960 |
| 602 | 20231211 | 091300 | 4034638050 | 27250 | 27200 | 27300 | 27150 | 2714 |
| 603 | 20231211 | 091200 | 3960676200 | 27200 | 27000 | 27200 | 27000 | 1824 |
| 604 | 20231211 | 091100 | 3911236250 | 27000 | 27050 | 27100 | 26950 | 4396 |
| 605 | 20231211 | 091000 | 3792574450 | 27050 | 27150 | 27150 | 27000 | 4660 |
| 606 | 20231211 | 090900 | 3666508550 | 27150 | 27100 | 27200 | 27000 | 3896 |
| 607 | 20231211 | 090800 | 3560878750 | 27100 | 27050 | 27100 | 26950 | 14418 |
| 608 | 20231211 | 090700 | 3171625200 | 27000 | 27150 | 27200 | 27000 | 12141 |
| 609 | 20231211 | 090600 | 2842820100 | 27150 | 27150 | 27250 | 27150 | 5333 |
| 610 | 20231211 | 090500 | 2697930100 | 27150 | 27200 | 27400 | 27150 | 9157 |
| 611 | 20231211 | 090400 | 2448364250 | 27200 | 27200 | 27400 | 27200 | 8583 |
| 612 | 20231211 | 090300 | 2214252850 | 27200 | 27450 | 27450 | 27200 | 17731 |
| 613 | 20231211 | 090200 | 1730414650 | 27500 | 27500 | 27600 | 27400 | 11372 |
| 614 | 20231211 | 090100 | 1417937550 | 27550 | 27550 | 27850 | 27450 | 12812 |
| 615 | 20231211 | 090000 | 1064304400 | 27550 | 27600 | 27650 | 27450 | 37543 |