33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 191000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 74749 |
| 3 | 20231218 | 190900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20231218 | 190800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20231218 | 190700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20231218 | 190600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20231218 | 190500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20231218 | 190400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20231218 | 190300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20231218 | 190200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20231218 | 190100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20231218 | 190000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20231218 | 185900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20231218 | 185800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20231218 | 185700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20231218 | 185600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20231218 | 185500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20231218 | 185400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20231218 | 185300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20231218 | 185200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20231218 | 185100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20231218 | 185000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20231218 | 184900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20231218 | 184800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20231218 | 184700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20231218 | 184600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20231218 | 184500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20231218 | 184400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20231218 | 184300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20231218 | 184200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20231218 | 184100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20231218 | 184000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 74749 |
| 33 | 20231218 | 183900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20231218 | 183800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20231218 | 183700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20231218 | 183600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20231218 | 183500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20231218 | 183400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20231218 | 183300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20231218 | 183200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20231218 | 183100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20231218 | 183000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20231218 | 182900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20231218 | 182800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20231218 | 182700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20231218 | 182600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20231218 | 182500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20231218 | 182400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20231218 | 182300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20231218 | 182200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20231218 | 182100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20231218 | 182000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20231218 | 181900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20231218 | 181800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20231218 | 181700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20231218 | 181600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20231218 | 181500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20231218 | 181400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20231218 | 181300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20231218 | 181200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20231218 | 181100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20231218 | 181000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 74749 |
| 63 | 20231218 | 180900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20231218 | 180800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20231218 | 180700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20231218 | 180600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20231218 | 180500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20231218 | 180400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20231218 | 180300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20231218 | 180200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20231218 | 180100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20231218 | 180000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20231218 | 175900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20231218 | 175800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20231218 | 175700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20231218 | 175600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20231218 | 175500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20231218 | 175400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20231218 | 175300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20231218 | 175200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20231218 | 175100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20231218 | 175000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20231218 | 174900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20231218 | 174800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20231218 | 174700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20231218 | 174600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20231218 | 174500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20231218 | 174400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20231218 | 174300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20231218 | 174200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20231218 | 174100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20231218 | 174000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 74749 |
| 93 | 20231218 | 173900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20231218 | 173800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20231218 | 173700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20231218 | 173600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20231218 | 173500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20231218 | 173400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20231218 | 173300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20231218 | 173200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20231218 | 173100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20231218 | 173000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20231218 | 172900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20231218 | 172800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20231218 | 172700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20231218 | 172600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20231218 | 172500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20231218 | 172400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20231218 | 172300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20231218 | 172200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20231218 | 172100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20231218 | 172000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20231218 | 171900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20231218 | 171800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20231218 | 171700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20231218 | 171600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20231218 | 171500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20231218 | 171400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20231218 | 171300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20231218 | 171200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20231218 | 171100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20231218 | 171000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 74749 |
| 123 | 20231218 | 170900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20231218 | 170800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20231218 | 170700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20231218 | 170600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20231218 | 170500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20231218 | 170400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20231218 | 170300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20231218 | 170200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20231218 | 170100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20231218 | 170000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20231218 | 165900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20231218 | 165800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20231218 | 165700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20231218 | 165600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20231218 | 165500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20231218 | 165400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20231218 | 165300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20231218 | 165200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20231218 | 165100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20231218 | 165000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20231218 | 164900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20231218 | 164800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20231218 | 164700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20231218 | 164600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20231218 | 164500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20231218 | 164400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20231218 | 164300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20231218 | 164200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20231218 | 164100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20231218 | 164000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 74749 |
| 153 | 20231218 | 163900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20231218 | 163800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20231218 | 163700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20231218 | 163600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20231218 | 163500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20231218 | 163400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20231218 | 163300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20231218 | 163200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20231218 | 163100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20231218 | 163000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20231218 | 162900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20231218 | 162800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20231218 | 162700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20231218 | 162600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20231218 | 162500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20231218 | 162400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20231218 | 162300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20231218 | 162200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20231218 | 162100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20231218 | 162000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20231218 | 161900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20231218 | 161800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20231218 | 161700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20231218 | 161600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20231218 | 161500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20231218 | 161400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20231218 | 161300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20231218 | 161200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20231218 | 161100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20231218 | 161000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 74749 |
| 183 | 20231218 | 160900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20231218 | 160800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20231218 | 160700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20231218 | 160600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20231218 | 160500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20231218 | 160400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20231218 | 160300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20231218 | 160200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20231218 | 160100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20231218 | 160000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20231218 | 155900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20231218 | 155800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20231218 | 155700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20231218 | 155600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20231218 | 155500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20231218 | 155400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20231218 | 155300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20231218 | 155200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20231218 | 155100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20231218 | 155000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20231218 | 154900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20231218 | 154800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20231218 | 154700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20231218 | 154600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20231218 | 154500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20231218 | 154400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20231218 | 154300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20231218 | 154200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20231218 | 154100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20231218 | 154000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 74749 |
| 213 | 20231218 | 153900 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20231218 | 153800 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20231218 | 153700 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20231218 | 153600 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20231218 | 153500 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20231218 | 153400 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20231218 | 153300 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20231218 | 153200 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20231218 | 153100 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20231218 | 153000 | 16414925050 | 26250 | 26250 | 26250 | 26250 | 74749 |
| 223 | 20231218 | 152900 | 14452763800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20231218 | 152800 | 14452763800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20231218 | 152700 | 14452763800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20231218 | 152600 | 14452763800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 227 | 20231218 | 152500 | 14452763800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 228 | 20231218 | 152400 | 14452763800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 229 | 20231218 | 152300 | 14452763800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 230 | 20231218 | 152200 | 14452763800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 231 | 20231218 | 152100 | 14452763800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 232 | 20231218 | 152000 | 14452763800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 233 | 20231218 | 151900 | 14452763800 | 26350 | 26350 | 26400 | 26350 | 2216 |
| 234 | 20231218 | 151800 | 14394311150 | 26350 | 26400 | 26400 | 26350 | 3388 |
| 235 | 20231218 | 151700 | 14305017650 | 26350 | 26350 | 26400 | 26350 | 1505 |
| 236 | 20231218 | 151600 | 14265331050 | 26350 | 26400 | 26400 | 26350 | 1089 |
| 237 | 20231218 | 151500 | 14236625250 | 26350 | 26400 | 26400 | 26350 | 1537 |
| 238 | 20231218 | 151400 | 14196084200 | 26350 | 26350 | 26400 | 26350 | 2671 |
| 239 | 20231218 | 151300 | 14125628300 | 26350 | 26400 | 26400 | 26350 | 1532 |
| 240 | 20231218 | 151200 | 14085224000 | 26350 | 26400 | 26400 | 26350 | 787 |
| 241 | 20231218 | 151100 | 14064483550 | 26350 | 26400 | 26400 | 26350 | 967 |
| 242 | 20231218 | 151000 | 14039001800 | 26350 | 26350 | 26400 | 26350 | 882 |
| 243 | 20231218 | 150900 | 14015759250 | 26400 | 26400 | 26400 | 26350 | 1638 |
| 244 | 20231218 | 150800 | 13972596500 | 26350 | 26350 | 26400 | 26350 | 398 |
| 245 | 20231218 | 150700 | 13962107800 | 26350 | 26350 | 26400 | 26350 | 939 |
| 246 | 20231218 | 150600 | 13937342800 | 26350 | 26350 | 26400 | 26350 | 1816 |
| 247 | 20231218 | 150500 | 13889471150 | 26350 | 26400 | 26400 | 26350 | 185 |
| 248 | 20231218 | 150400 | 13884594450 | 26350 | 26350 | 26400 | 26350 | 1709 |
| 249 | 20231218 | 150300 | 13839556350 | 26350 | 26350 | 26400 | 26350 | 1203 |
| 250 | 20231218 | 150200 | 13807855050 | 26400 | 26400 | 26400 | 26350 | 662 |
| 251 | 20231218 | 150100 | 13790403550 | 26400 | 26350 | 26400 | 26350 | 421 |
| 252 | 20231218 | 150000 | 13779305250 | 26350 | 26350 | 26400 | 26350 | 881 |
| 253 | 20231218 | 145900 | 13756087500 | 26350 | 26350 | 26400 | 26350 | 855 |
| 254 | 20231218 | 145800 | 13733552500 | 26350 | 26350 | 26400 | 26350 | 531 |
| 255 | 20231218 | 145700 | 13719556300 | 26350 | 26400 | 26400 | 26350 | 852 |
| 256 | 20231218 | 145600 | 13697099600 | 26350 | 26350 | 26400 | 26350 | 496 |
| 257 | 20231218 | 145500 | 13684021850 | 26350 | 26350 | 26400 | 26350 | 592 |
| 258 | 20231218 | 145400 | 13668415850 | 26400 | 26350 | 26400 | 26350 | 942 |
| 259 | 20231218 | 145300 | 13643583600 | 26400 | 26400 | 26400 | 26350 | 527 |
| 260 | 20231218 | 145200 | 13629689550 | 26350 | 26350 | 26400 | 26350 | 961 |
| 261 | 20231218 | 145100 | 13604350800 | 26400 | 26400 | 26400 | 26350 | 1475 |
| 262 | 20231218 | 145000 | 13565421650 | 26400 | 26400 | 26400 | 26350 | 2478 |
| 263 | 20231218 | 144900 | 13500017800 | 26450 | 26400 | 26450 | 26400 | 882 |
| 264 | 20231218 | 144800 | 13476732600 | 26400 | 26400 | 26450 | 26400 | 2075 |
| 265 | 20231218 | 144700 | 13421951350 | 26400 | 26400 | 26450 | 26400 | 2909 |
| 266 | 20231218 | 144600 | 13345153600 | 26450 | 26400 | 26450 | 26400 | 682 |
| 267 | 20231218 | 144500 | 13327147200 | 26450 | 26400 | 26450 | 26400 | 932 |
| 268 | 20231218 | 144400 | 13302539150 | 26400 | 26400 | 26450 | 26400 | 736 |
| 269 | 20231218 | 144300 | 13283108300 | 26400 | 26400 | 26450 | 26400 | 2741 |
| 270 | 20231218 | 144200 | 13210740000 | 26450 | 26400 | 26450 | 26400 | 1681 |
| 271 | 20231218 | 144100 | 13166314200 | 26400 | 26400 | 26450 | 26400 | 673 |
| 272 | 20231218 | 144000 | 13148546700 | 26400 | 26400 | 26450 | 26400 | 770 |
| 273 | 20231218 | 143900 | 13128218600 | 26400 | 26400 | 26450 | 26400 | 480 |
| 274 | 20231218 | 143800 | 13115545450 | 26400 | 26400 | 26450 | 26400 | 814 |
| 275 | 20231218 | 143700 | 13094053050 | 26400 | 26450 | 26500 | 26400 | 3543 |
| 276 | 20231218 | 143600 | 13000358500 | 26450 | 26450 | 26500 | 26450 | 716 |
| 277 | 20231218 | 143500 | 12981415000 | 26450 | 26450 | 26500 | 26450 | 787 |
| 278 | 20231218 | 143400 | 12960598450 | 26450 | 26450 | 26500 | 26450 | 1257 |
| 279 | 20231218 | 143300 | 12927350450 | 26450 | 26450 | 26500 | 26450 | 652 |
| 280 | 20231218 | 143200 | 12910104950 | 26450 | 26450 | 26500 | 26450 | 989 |
| 281 | 20231218 | 143100 | 12883926600 | 26450 | 26450 | 26500 | 26450 | 1489 |
| 282 | 20231218 | 143000 | 12844542300 | 26450 | 26450 | 26500 | 26450 | 874 |
| 283 | 20231218 | 142900 | 12821419950 | 26450 | 26500 | 26500 | 26450 | 1488 |
| 284 | 20231218 | 142800 | 12782050450 | 26450 | 26450 | 26500 | 26450 | 1900 |
| 285 | 20231218 | 142700 | 12731785550 | 26500 | 26450 | 26500 | 26450 | 398 |
| 286 | 20231218 | 142600 | 12721252600 | 26500 | 26450 | 26500 | 26450 | 1592 |
| 287 | 20231218 | 142500 | 12679135250 | 26500 | 26500 | 26500 | 26450 | 512 |
| 288 | 20231218 | 142400 | 12665586750 | 26450 | 26450 | 26500 | 26450 | 743 |
| 289 | 20231218 | 142300 | 12645928100 | 26450 | 26450 | 26500 | 26450 | 699 |
| 290 | 20231218 | 142200 | 12627435950 | 26450 | 26450 | 26450 | 26450 | 887 |
| 291 | 20231218 | 142100 | 12603974800 | 26450 | 26450 | 26500 | 26450 | 869 |
| 292 | 20231218 | 142000 | 12580983100 | 26450 | 26450 | 26500 | 26450 | 559 |
| 293 | 20231218 | 141900 | 12566194500 | 26450 | 26450 | 26500 | 26450 | 659 |
| 294 | 20231218 | 141800 | 12548757600 | 26450 | 26450 | 26500 | 26450 | 1289 |
| 295 | 20231218 | 141700 | 12514611500 | 26450 | 26500 | 26500 | 26450 | 595 |
| 296 | 20231218 | 141600 | 12498844500 | 26500 | 26500 | 26550 | 26500 | 1698 |
| 297 | 20231218 | 141500 | 12453845350 | 26500 | 26500 | 26550 | 26500 | 498 |
| 298 | 20231218 | 141400 | 12440648300 | 26500 | 26500 | 26550 | 26500 | 747 |
| 299 | 20231218 | 141300 | 12420845900 | 26500 | 26550 | 26550 | 26500 | 1148 |
| 300 | 20231218 | 141200 | 12390376750 | 26550 | 26500 | 26600 | 26500 | 1425 |
| 301 | 20231218 | 141100 | 12352544750 | 26550 | 26500 | 26550 | 26500 | 699 |
| 302 | 20231218 | 141000 | 12334008650 | 26500 | 26500 | 26550 | 26500 | 748 |
| 303 | 20231218 | 140900 | 12314183250 | 26500 | 26550 | 26550 | 26500 | 918 |
| 304 | 20231218 | 140800 | 12289848750 | 26500 | 26550 | 26550 | 26500 | 898 |
| 305 | 20231218 | 140700 | 12266032650 | 26550 | 26550 | 26600 | 26550 | 1252 |
| 306 | 20231218 | 140600 | 12232791750 | 26550 | 26550 | 26600 | 26550 | 1069 |
| 307 | 20231218 | 140500 | 12204404700 | 26550 | 26550 | 26600 | 26550 | 594 |
| 308 | 20231218 | 140400 | 12188627250 | 26550 | 26550 | 26600 | 26550 | 2033 |
| 309 | 20231218 | 140300 | 12134640300 | 26550 | 26550 | 26600 | 26550 | 1245 |
| 310 | 20231218 | 140200 | 12101581950 | 26550 | 26500 | 26600 | 26500 | 1496 |
| 311 | 20231218 | 140100 | 12061882250 | 26550 | 26500 | 26550 | 26500 | 442 |
| 312 | 20231218 | 140000 | 12050163650 | 26500 | 26500 | 26550 | 26500 | 611 |
| 313 | 20231218 | 135900 | 12033968500 | 26500 | 26550 | 26600 | 26500 | 5517 |
| 314 | 20231218 | 135800 | 11887514950 | 26550 | 26550 | 26600 | 26550 | 572 |
| 315 | 20231218 | 135700 | 11872324550 | 26550 | 26600 | 26650 | 26550 | 1026 |
| 316 | 20231218 | 135600 | 11845033800 | 26600 | 26600 | 26650 | 26600 | 1735 |
| 317 | 20231218 | 135500 | 11798881400 | 26600 | 26600 | 26650 | 26600 | 1017 |
| 318 | 20231218 | 135400 | 11771796250 | 26600 | 26600 | 26650 | 26600 | 657 |
| 319 | 20231218 | 135300 | 11754315850 | 26600 | 26550 | 26650 | 26550 | 1176 |
| 320 | 20231218 | 135200 | 11723039600 | 26600 | 26600 | 26600 | 26550 | 515 |
| 321 | 20231218 | 135100 | 11709360850 | 26550 | 26550 | 26600 | 26550 | 281 |
| 322 | 20231218 | 135000 | 11701899950 | 26550 | 26600 | 26600 | 26550 | 370 |
| 323 | 20231218 | 134900 | 11692070350 | 26600 | 26650 | 26650 | 26500 | 6394 |
| 324 | 20231218 | 134800 | 11522245650 | 26650 | 26600 | 26650 | 26600 | 1986 |
| 325 | 20231218 | 134700 | 11469414000 | 26650 | 26650 | 26700 | 26600 | 1380 |
| 326 | 20231218 | 134600 | 11432647600 | 26650 | 26650 | 26650 | 26600 | 2681 |
| 327 | 20231218 | 134500 | 11361213850 | 26600 | 26600 | 26650 | 26600 | 633 |
| 328 | 20231218 | 134400 | 11344372550 | 26600 | 26600 | 26650 | 26600 | 261 |
| 329 | 20231218 | 134300 | 11337427950 | 26600 | 26600 | 26650 | 26550 | 1189 |
| 330 | 20231218 | 134200 | 11305797900 | 26550 | 26650 | 26650 | 26550 | 5776 |
| 331 | 20231218 | 134100 | 11152036900 | 26600 | 26650 | 26700 | 26600 | 3299 |
| 332 | 20231218 | 134000 | 11064128400 | 26650 | 26650 | 26650 | 26600 | 1320 |
| 333 | 20231218 | 133900 | 11028968000 | 26600 | 26600 | 26650 | 26550 | 1122 |
| 334 | 20231218 | 133800 | 10999123700 | 26600 | 26600 | 26600 | 26600 | 368 |
| 335 | 20231218 | 133700 | 10989334900 | 26650 | 26600 | 26650 | 26550 | 3884 |
| 336 | 20231218 | 133600 | 10885885100 | 26550 | 26550 | 26600 | 26550 | 4068 |
| 337 | 20231218 | 133500 | 10777682300 | 26600 | 26600 | 26600 | 26550 | 512 |
| 338 | 20231218 | 133400 | 10764078150 | 26600 | 26550 | 26600 | 26550 | 174 |
| 339 | 20231218 | 133300 | 10759451150 | 26550 | 26550 | 26600 | 26550 | 996 |
| 340 | 20231218 | 133200 | 10733005800 | 26550 | 26650 | 26650 | 26550 | 2156 |
| 341 | 20231218 | 133100 | 10675648450 | 26600 | 26600 | 26600 | 26550 | 572 |
| 342 | 20231218 | 133000 | 10660434450 | 26550 | 26550 | 26600 | 26550 | 2473 |
| 343 | 20231218 | 132900 | 10594676300 | 26550 | 26550 | 26600 | 26550 | 149 |
| 344 | 20231218 | 132800 | 10590718900 | 26550 | 26500 | 26650 | 26500 | 1892 |
| 345 | 20231218 | 132700 | 10540427750 | 26600 | 26550 | 26600 | 26500 | 2493 |
| 346 | 20231218 | 132600 | 10474235000 | 26550 | 26550 | 26600 | 26550 | 2624 |
| 347 | 20231218 | 132500 | 10404564100 | 26550 | 26500 | 26550 | 26500 | 130 |
| 348 | 20231218 | 132400 | 10401118750 | 26500 | 26500 | 26500 | 26500 | 182 |
| 349 | 20231218 | 132300 | 10396295750 | 26500 | 26500 | 26550 | 26500 | 643 |
| 350 | 20231218 | 132200 | 10379247450 | 26500 | 26500 | 26500 | 26450 | 1013 |
| 351 | 20231218 | 132100 | 10352408150 | 26500 | 26550 | 26550 | 26450 | 576 |
| 352 | 20231218 | 132000 | 10337163750 | 26500 | 26500 | 26550 | 26500 | 1007 |
| 353 | 20231218 | 131900 | 10310444250 | 26500 | 26500 | 26550 | 26500 | 1883 |
| 354 | 20231218 | 131800 | 10260543200 | 26500 | 26500 | 26550 | 26500 | 1039 |
| 355 | 20231218 | 131700 | 10233009350 | 26500 | 26450 | 26500 | 26450 | 402 |
| 356 | 20231218 | 131600 | 10222366550 | 26450 | 26500 | 26500 | 26450 | 2637 |
| 357 | 20231218 | 131500 | 10152505200 | 26550 | 26500 | 26550 | 26500 | 506 |
| 358 | 20231218 | 131400 | 10139081350 | 26500 | 26550 | 26550 | 26500 | 343 |
| 359 | 20231218 | 131300 | 10129989500 | 26550 | 26500 | 26550 | 26450 | 1546 |
| 360 | 20231218 | 131200 | 10089022950 | 26500 | 26500 | 26500 | 26450 | 293 |
| 361 | 20231218 | 131100 | 10081265850 | 26450 | 26450 | 26500 | 26450 | 1655 |
| 362 | 20231218 | 131000 | 10037490750 | 26450 | 26450 | 26500 | 26450 | 274 |
| 363 | 20231218 | 130900 | 10030243400 | 26450 | 26500 | 26500 | 26450 | 515 |
| 364 | 20231218 | 130800 | 10016620750 | 26450 | 26500 | 26550 | 26450 | 2417 |
| 365 | 20231218 | 130700 | 9952538750 | 26450 | 26500 | 26500 | 26450 | 219 |
| 366 | 20231218 | 130600 | 9946745350 | 26450 | 26450 | 26500 | 26450 | 462 |
| 367 | 20231218 | 130500 | 9934525300 | 26450 | 26450 | 26450 | 26450 | 276 |
| 368 | 20231218 | 130400 | 9927225100 | 26450 | 26450 | 26500 | 26450 | 620 |
| 369 | 20231218 | 130300 | 9910823250 | 26450 | 26450 | 26500 | 26450 | 258 |
| 370 | 20231218 | 130200 | 9903998850 | 26450 | 26500 | 26550 | 26450 | 1414 |
| 371 | 20231218 | 130100 | 9866528050 | 26500 | 26450 | 26500 | 26450 | 802 |
| 372 | 20231218 | 130000 | 9845284550 | 26500 | 26500 | 26550 | 26450 | 374 |
| 373 | 20231218 | 125900 | 9835376100 | 26500 | 26500 | 26500 | 26500 | 566 |
| 374 | 20231218 | 125800 | 9820377100 | 26500 | 26500 | 26550 | 26500 | 1566 |
| 375 | 20231218 | 125700 | 9778876250 | 26500 | 26500 | 26550 | 26500 | 1368 |
| 376 | 20231218 | 125600 | 9742623950 | 26550 | 26500 | 26550 | 26450 | 1171 |
| 377 | 20231218 | 125500 | 9711597400 | 26500 | 26450 | 26500 | 26450 | 618 |
| 378 | 20231218 | 125400 | 9695221600 | 26500 | 26450 | 26500 | 26450 | 880 |
| 379 | 20231218 | 125300 | 9671941800 | 26450 | 26450 | 26500 | 26450 | 262 |
| 380 | 20231218 | 125200 | 9665009200 | 26450 | 26500 | 26550 | 26450 | 1606 |
| 381 | 20231218 | 125100 | 9622453850 | 26550 | 26450 | 26550 | 26450 | 4391 |
| 382 | 20231218 | 125000 | 9506098150 | 26500 | 26450 | 26500 | 26450 | 473 |
| 383 | 20231218 | 124900 | 9493586800 | 26450 | 26500 | 26500 | 26450 | 184 |
| 384 | 20231218 | 124800 | 9488717600 | 26500 | 26450 | 26500 | 26450 | 568 |
| 385 | 20231218 | 124700 | 9473686500 | 26500 | 26450 | 26500 | 26450 | 432 |
| 386 | 20231218 | 124600 | 9462257250 | 26500 | 26450 | 26500 | 26450 | 164 |
| 387 | 20231218 | 124500 | 9457918750 | 26450 | 26450 | 26500 | 26450 | 395 |
| 388 | 20231218 | 124400 | 9447468550 | 26450 | 26450 | 26500 | 26450 | 114 |
| 389 | 20231218 | 124300 | 9444450750 | 26500 | 26500 | 26500 | 26450 | 237 |
| 390 | 20231218 | 124200 | 9438176700 | 26450 | 26450 | 26450 | 26400 | 5365 |
| 391 | 20231218 | 124100 | 9296296500 | 26400 | 26400 | 26450 | 26400 | 306 |
| 392 | 20231218 | 124000 | 9288214700 | 26400 | 26450 | 26450 | 26400 | 502 |
| 393 | 20231218 | 123900 | 9274961650 | 26400 | 26400 | 26450 | 26400 | 740 |
| 394 | 20231218 | 123800 | 9255425350 | 26400 | 26400 | 26400 | 26400 | 507 |
| 395 | 20231218 | 123700 | 9242040550 | 26400 | 26400 | 26400 | 26400 | 338 |
| 396 | 20231218 | 123600 | 9233117350 | 26450 | 26400 | 26450 | 26400 | 740 |
| 397 | 20231218 | 123500 | 9213581050 | 26400 | 26400 | 26450 | 26400 | 638 |
| 398 | 20231218 | 123400 | 9196737500 | 26450 | 26400 | 26450 | 26400 | 512 |
| 399 | 20231218 | 123300 | 9183219900 | 26400 | 26400 | 26450 | 26400 | 509 |
| 400 | 20231218 | 123200 | 9169777800 | 26400 | 26400 | 26450 | 26400 | 393 |
| 401 | 20231218 | 123100 | 9159402250 | 26400 | 26400 | 26450 | 26400 | 151 |
| 402 | 20231218 | 123000 | 9155415600 | 26400 | 26450 | 26450 | 26400 | 978 |
| 403 | 20231218 | 122900 | 9129596050 | 26400 | 26400 | 26400 | 26400 | 1034 |
| 404 | 20231218 | 122800 | 9102298450 | 26400 | 26400 | 26450 | 26400 | 629 |
| 405 | 20231218 | 122700 | 9085692800 | 26400 | 26400 | 26450 | 26400 | 279 |
| 406 | 20231218 | 122600 | 9078325950 | 26400 | 26400 | 26450 | 26400 | 1466 |
| 407 | 20231218 | 122500 | 9039623500 | 26400 | 26400 | 26450 | 26400 | 834 |
| 408 | 20231218 | 122400 | 9017602700 | 26400 | 26400 | 26450 | 26400 | 246 |
| 409 | 20231218 | 122300 | 9011104950 | 26400 | 26450 | 26450 | 26400 | 557 |
| 410 | 20231218 | 122200 | 8996396200 | 26400 | 26400 | 26400 | 26400 | 1094 |
| 411 | 20231218 | 122100 | 8967514600 | 26400 | 26400 | 26450 | 26400 | 1941 |
| 412 | 20231218 | 122000 | 8916272100 | 26400 | 26400 | 26450 | 26400 | 234 |
| 413 | 20231218 | 121900 | 8910089200 | 26400 | 26400 | 26450 | 26400 | 208 |
| 414 | 20231218 | 121800 | 8904597950 | 26450 | 26400 | 26450 | 26400 | 416 |
| 415 | 20231218 | 121700 | 8893613200 | 26400 | 26400 | 26450 | 26400 | 575 |
| 416 | 20231218 | 121600 | 8878431650 | 26400 | 26450 | 26450 | 26400 | 587 |
| 417 | 20231218 | 121500 | 8862931300 | 26400 | 26400 | 26450 | 26400 | 281 |
| 418 | 20231218 | 121400 | 8855510100 | 26450 | 26400 | 26450 | 26400 | 513 |
| 419 | 20231218 | 121300 | 8841961800 | 26450 | 26400 | 26450 | 26400 | 539 |
| 420 | 20231218 | 121200 | 8827728850 | 26400 | 26450 | 26450 | 26400 | 259 |
| 421 | 20231218 | 121100 | 8820885150 | 26400 | 26400 | 26450 | 26400 | 491 |
| 422 | 20231218 | 121000 | 8807917300 | 26450 | 26400 | 26450 | 26400 | 311 |
| 423 | 20231218 | 120900 | 8799703300 | 26400 | 26450 | 26450 | 26400 | 689 |
| 424 | 20231218 | 120800 | 8781509950 | 26400 | 26400 | 26450 | 26400 | 759 |
| 425 | 20231218 | 120700 | 8761469100 | 26400 | 26450 | 26450 | 26400 | 341 |
| 426 | 20231218 | 120600 | 8752463400 | 26450 | 26450 | 26450 | 26400 | 462 |
| 427 | 20231218 | 120500 | 8740261600 | 26450 | 26450 | 26450 | 26400 | 267 |
| 428 | 20231218 | 120400 | 8733205300 | 26450 | 26450 | 26450 | 26400 | 616 |
| 429 | 20231218 | 120300 | 8716933950 | 26450 | 26400 | 26450 | 26400 | 363 |
| 430 | 20231218 | 120200 | 8707346850 | 26400 | 26450 | 26450 | 26400 | 409 |
| 431 | 20231218 | 120100 | 8696545000 | 26450 | 26400 | 26450 | 26400 | 320 |
| 432 | 20231218 | 120000 | 8688089900 | 26450 | 26450 | 26450 | 26400 | 478 |
| 433 | 20231218 | 115900 | 8675458450 | 26400 | 26400 | 26450 | 26400 | 467 |
| 434 | 20231218 | 115800 | 8663127650 | 26400 | 26450 | 26450 | 26400 | 2168 |
| 435 | 20231218 | 115700 | 8605890400 | 26450 | 26400 | 26450 | 26400 | 2415 |
| 436 | 20231218 | 115600 | 8542034200 | 26400 | 26400 | 26450 | 26400 | 1981 |
| 437 | 20231218 | 115500 | 8489651550 | 26400 | 26450 | 26450 | 26400 | 562 |
| 438 | 20231218 | 115400 | 8474811900 | 26400 | 26400 | 26450 | 26400 | 679 |
| 439 | 20231218 | 115300 | 8456881400 | 26450 | 26450 | 26450 | 26400 | 542 |
| 440 | 20231218 | 115200 | 8442554600 | 26450 | 26400 | 26450 | 26400 | 512 |
| 441 | 20231218 | 115100 | 8429030050 | 26400 | 26400 | 26450 | 26400 | 477 |
| 442 | 20231218 | 115000 | 8416424550 | 26400 | 26400 | 26450 | 26400 | 685 |
| 443 | 20231218 | 114900 | 8398336250 | 26450 | 26400 | 26450 | 26400 | 302 |
| 444 | 20231218 | 114800 | 8390356050 | 26400 | 26400 | 26450 | 26400 | 455 |
| 445 | 20231218 | 114700 | 8378338100 | 26450 | 26450 | 26450 | 26400 | 1850 |
| 446 | 20231218 | 114600 | 8329494950 | 26450 | 26400 | 26450 | 26400 | 378 |
| 447 | 20231218 | 114500 | 8319510650 | 26450 | 26400 | 26450 | 26400 | 403 |
| 448 | 20231218 | 114400 | 8308870800 | 26450 | 26450 | 26450 | 26400 | 305 |
| 449 | 20231218 | 114300 | 8300813500 | 26450 | 26400 | 26450 | 26400 | 309 |
| 450 | 20231218 | 114200 | 8292651200 | 26400 | 26400 | 26450 | 26400 | 512 |
| 451 | 20231218 | 114100 | 8279130050 | 26400 | 26450 | 26450 | 26400 | 548 |
| 452 | 20231218 | 114000 | 8264659750 | 26450 | 26400 | 26450 | 26400 | 437 |
| 453 | 20231218 | 113900 | 8253118600 | 26400 | 26400 | 26450 | 26400 | 433 |
| 454 | 20231218 | 113800 | 8241683500 | 26450 | 26400 | 26450 | 26400 | 2346 |
| 455 | 20231218 | 113700 | 8179742800 | 26450 | 26400 | 26450 | 26400 | 387 |
| 456 | 20231218 | 113600 | 8169518500 | 26400 | 26450 | 26450 | 26400 | 576 |
| 457 | 20231218 | 113500 | 8154307700 | 26400 | 26450 | 26450 | 26400 | 721 |
| 458 | 20231218 | 113400 | 8135265100 | 26450 | 26400 | 26450 | 26400 | 258 |
| 459 | 20231218 | 113300 | 8128448850 | 26400 | 26400 | 26450 | 26400 | 596 |
| 460 | 20231218 | 113200 | 8112708550 | 26400 | 26450 | 26450 | 26400 | 233 |
| 461 | 20231218 | 113100 | 8106554350 | 26450 | 26450 | 26450 | 26400 | 387 |
| 462 | 20231218 | 113000 | 8096335150 | 26450 | 26450 | 26500 | 26450 | 1682 |
| 463 | 20231218 | 112900 | 8051845950 | 26500 | 26450 | 26500 | 26450 | 199 |
| 464 | 20231218 | 112800 | 8046577900 | 26450 | 26500 | 26500 | 26450 | 578 |
| 465 | 20231218 | 112700 | 8031287300 | 26450 | 26450 | 26500 | 26450 | 712 |
| 466 | 20231218 | 112600 | 8012452400 | 26500 | 26500 | 26500 | 26450 | 552 |
| 467 | 20231218 | 112500 | 7997847750 | 26500 | 26500 | 26500 | 26450 | 356 |
| 468 | 20231218 | 112400 | 7988426600 | 26450 | 26450 | 26500 | 26450 | 235 |
| 469 | 20231218 | 112300 | 7982208800 | 26450 | 26450 | 26500 | 26450 | 582 |
| 470 | 20231218 | 112200 | 7966811450 | 26450 | 26450 | 26500 | 26450 | 297 |
| 471 | 20231218 | 112100 | 7958953600 | 26500 | 26450 | 26500 | 26450 | 1060 |
| 472 | 20231218 | 112000 | 7930897750 | 26450 | 26500 | 26500 | 26450 | 222 |
| 473 | 20231218 | 111900 | 7925023300 | 26500 | 26450 | 26500 | 26450 | 556 |
| 474 | 20231218 | 111800 | 7910315050 | 26450 | 26450 | 26500 | 26450 | 357 |
| 475 | 20231218 | 111700 | 7900868700 | 26450 | 26450 | 26500 | 26450 | 292 |
| 476 | 20231218 | 111600 | 7893135850 | 26500 | 26500 | 26500 | 26450 | 214 |
| 477 | 20231218 | 111500 | 7887471800 | 26500 | 26450 | 26500 | 26450 | 243 |
| 478 | 20231218 | 111400 | 7881040000 | 26450 | 26400 | 26500 | 26400 | 1395 |
| 479 | 20231218 | 111300 | 7844149250 | 26400 | 26400 | 26450 | 26400 | 128 |
| 480 | 20231218 | 111200 | 7840765050 | 26450 | 26450 | 26450 | 26400 | 409 |
| 481 | 20231218 | 111100 | 7829962200 | 26400 | 26400 | 26450 | 26400 | 344 |
| 482 | 20231218 | 111000 | 7820868100 | 26450 | 26400 | 26450 | 26400 | 141 |
| 483 | 20231218 | 110900 | 7817140500 | 26400 | 26400 | 26450 | 26400 | 1631 |
| 484 | 20231218 | 110800 | 7774014500 | 26450 | 26450 | 26450 | 26400 | 285 |
| 485 | 20231218 | 110700 | 7766485050 | 26450 | 26450 | 26450 | 26400 | 571 |
| 486 | 20231218 | 110600 | 7751406550 | 26450 | 26450 | 26450 | 26400 | 1368 |
| 487 | 20231218 | 110500 | 7715228400 | 26400 | 26450 | 26450 | 26400 | 918 |
| 488 | 20231218 | 110400 | 7690959400 | 26400 | 26450 | 26450 | 26400 | 308 |
| 489 | 20231218 | 110300 | 7682822800 | 26450 | 26400 | 26450 | 26400 | 962 |
| 490 | 20231218 | 110200 | 7657398400 | 26450 | 26400 | 26450 | 26400 | 431 |
| 491 | 20231218 | 110100 | 7646005550 | 26400 | 26400 | 26450 | 26400 | 269 |
| 492 | 20231218 | 110000 | 7638903050 | 26400 | 26400 | 26450 | 26400 | 417 |
| 493 | 20231218 | 105900 | 7627893700 | 26400 | 26400 | 26450 | 26400 | 442 |
| 494 | 20231218 | 105800 | 7616224300 | 26450 | 26400 | 26450 | 26400 | 589 |
| 495 | 20231218 | 105700 | 7600674300 | 26400 | 26400 | 26450 | 26400 | 510 |
| 496 | 20231218 | 105600 | 7587209400 | 26400 | 26450 | 26450 | 26400 | 323 |
| 497 | 20231218 | 105500 | 7578681600 | 26400 | 26400 | 26450 | 26400 | 382 |
| 498 | 20231218 | 105400 | 7568595300 | 26450 | 26400 | 26450 | 26400 | 314 |
| 499 | 20231218 | 105300 | 7560303000 | 26400 | 26450 | 26450 | 26400 | 304 |
| 500 | 20231218 | 105200 | 7552263900 | 26450 | 26400 | 26450 | 26400 | 2403 |
| 501 | 20231218 | 105100 | 7488721600 | 26400 | 26400 | 26450 | 26400 | 350 |
| 502 | 20231218 | 105000 | 7479480850 | 26450 | 26400 | 26450 | 26400 | 182 |
| 503 | 20231218 | 104900 | 7474668150 | 26400 | 26450 | 26450 | 26400 | 292 |
| 504 | 20231218 | 104800 | 7466959050 | 26450 | 26400 | 26450 | 26400 | 288 |
| 505 | 20231218 | 104700 | 7459355050 | 26450 | 26400 | 26450 | 26400 | 637 |
| 506 | 20231218 | 104600 | 7442535550 | 26400 | 26450 | 26450 | 26400 | 510 |
| 507 | 20231218 | 104500 | 7429054650 | 26450 | 26450 | 26500 | 26450 | 697 |
| 508 | 20231218 | 104400 | 7410617150 | 26450 | 26450 | 26450 | 26450 | 342 |
| 509 | 20231218 | 104300 | 7401571250 | 26450 | 26450 | 26500 | 26450 | 311 |
| 510 | 20231218 | 104200 | 7393344900 | 26500 | 26450 | 26500 | 26450 | 1538 |
| 511 | 20231218 | 104100 | 7352664350 | 26450 | 26450 | 26450 | 26450 | 524 |
| 512 | 20231218 | 104000 | 7338804550 | 26500 | 26450 | 26500 | 26400 | 4838 |
| 513 | 20231218 | 103900 | 7210842150 | 26450 | 26450 | 26450 | 26450 | 451 |
| 514 | 20231218 | 103800 | 7198913200 | 26450 | 26450 | 26500 | 26450 | 399 |
| 515 | 20231218 | 103700 | 7188359350 | 26450 | 26450 | 26450 | 26450 | 477 |
| 516 | 20231218 | 103600 | 7175742700 | 26450 | 26450 | 26500 | 26450 | 269 |
| 517 | 20231218 | 103500 | 7168626850 | 26450 | 26500 | 26500 | 26450 | 317 |
| 518 | 20231218 | 103400 | 7160241950 | 26450 | 26450 | 26500 | 26450 | 1196 |
| 519 | 20231218 | 103300 | 7128599500 | 26450 | 26450 | 26450 | 26450 | 691 |
| 520 | 20231218 | 103200 | 7110322550 | 26450 | 26500 | 26500 | 26400 | 867 |
| 521 | 20231218 | 103100 | 7087393250 | 26450 | 26500 | 26500 | 26450 | 532 |
| 522 | 20231218 | 103000 | 7073321300 | 26450 | 26450 | 26450 | 26450 | 482 |
| 523 | 20231218 | 102900 | 7060572400 | 26450 | 26450 | 26500 | 26450 | 427 |
| 524 | 20231218 | 102800 | 7049277850 | 26450 | 26450 | 26450 | 26450 | 503 |
| 525 | 20231218 | 102700 | 7035973500 | 26450 | 26450 | 26500 | 26450 | 407 |
| 526 | 20231218 | 102600 | 7025208050 | 26450 | 26450 | 26500 | 26450 | 206 |
| 527 | 20231218 | 102500 | 7019759200 | 26450 | 26450 | 26450 | 26450 | 430 |
| 528 | 20231218 | 102400 | 7008385700 | 26450 | 26450 | 26500 | 26450 | 441 |
| 529 | 20231218 | 102300 | 6996720700 | 26450 | 26450 | 26500 | 26450 | 725 |
| 530 | 20231218 | 102200 | 6977519400 | 26450 | 26500 | 26500 | 26450 | 1042 |
| 531 | 20231218 | 102100 | 6949958150 | 26450 | 26450 | 26500 | 26450 | 1246 |
| 532 | 20231218 | 102000 | 6916996400 | 26450 | 26450 | 26500 | 26450 | 495 |
| 533 | 20231218 | 101900 | 6903901700 | 26450 | 26450 | 26500 | 26450 | 213 |
| 534 | 20231218 | 101800 | 6898266350 | 26450 | 26450 | 26450 | 26450 | 399 |
| 535 | 20231218 | 101700 | 6887712800 | 26450 | 26500 | 26500 | 26450 | 205 |
| 536 | 20231218 | 101600 | 6882286050 | 26450 | 26400 | 26450 | 26400 | 588 |
| 537 | 20231218 | 101500 | 6866733700 | 26450 | 26400 | 26450 | 26400 | 1475 |
| 538 | 20231218 | 101400 | 6827724800 | 26400 | 26400 | 26450 | 26400 | 506 |
| 539 | 20231218 | 101300 | 6814361150 | 26400 | 26400 | 26500 | 26400 | 579 |
| 540 | 20231218 | 101200 | 6799054150 | 26450 | 26400 | 26450 | 26400 | 342 |
| 541 | 20231218 | 101100 | 6790010650 | 26450 | 26400 | 26500 | 26400 | 438 |
| 542 | 20231218 | 101000 | 6778447300 | 26400 | 26450 | 26500 | 26400 | 3355 |
| 543 | 20231218 | 100900 | 6689713600 | 26450 | 26500 | 26500 | 26450 | 722 |
| 544 | 20231218 | 100800 | 6670593350 | 26450 | 26450 | 26500 | 26450 | 2646 |
| 545 | 20231218 | 100700 | 6600600350 | 26450 | 26500 | 26500 | 26450 | 193 |
| 546 | 20231218 | 100600 | 6595495150 | 26550 | 26350 | 26550 | 26350 | 15032 |
| 547 | 20231218 | 100500 | 6196523150 | 26400 | 26350 | 26450 | 26350 | 2279 |
| 548 | 20231218 | 100400 | 6136359450 | 26350 | 26400 | 26450 | 26350 | 2523 |
| 549 | 20231218 | 100300 | 6069745700 | 26400 | 26400 | 26450 | 26400 | 3351 |
| 550 | 20231218 | 100200 | 5981278900 | 26400 | 26400 | 26450 | 26400 | 2178 |
| 551 | 20231218 | 100100 | 5923773550 | 26400 | 26450 | 26450 | 26400 | 347 |
| 552 | 20231218 | 100000 | 5914610300 | 26400 | 26450 | 26500 | 26400 | 1496 |
| 553 | 20231218 | 095900 | 5875048150 | 26450 | 26450 | 26450 | 26400 | 7067 |
| 554 | 20231218 | 095800 | 5688381700 | 26400 | 26450 | 26500 | 26400 | 2481 |
| 555 | 20231218 | 095700 | 5622708700 | 26450 | 26450 | 26450 | 26400 | 1027 |
| 556 | 20231218 | 095600 | 5595548800 | 26450 | 26450 | 26450 | 26400 | 3122 |
| 557 | 20231218 | 095500 | 5512986500 | 26450 | 26450 | 26500 | 26400 | 1972 |
| 558 | 20231218 | 095400 | 5460829250 | 26450 | 26400 | 26500 | 26400 | 774 |
| 559 | 20231218 | 095300 | 5440361450 | 26400 | 26450 | 26450 | 26400 | 5037 |
| 560 | 20231218 | 095200 | 5307170400 | 26450 | 26500 | 26550 | 26450 | 13421 |
| 561 | 20231218 | 095100 | 4951618350 | 26500 | 26500 | 26550 | 26500 | 270 |
| 562 | 20231218 | 095000 | 4944461050 | 26500 | 26500 | 26550 | 26500 | 254 |
| 563 | 20231218 | 094900 | 4937729900 | 26550 | 26550 | 26550 | 26500 | 1276 |
| 564 | 20231218 | 094800 | 4903857750 | 26550 | 26600 | 26600 | 26550 | 595 |
| 565 | 20231218 | 094700 | 4888039750 | 26600 | 26550 | 26600 | 26550 | 283 |
| 566 | 20231218 | 094600 | 4880525800 | 26550 | 26550 | 26550 | 26550 | 79 |
| 567 | 20231218 | 094500 | 4878428350 | 26550 | 26400 | 26550 | 26400 | 2757 |
| 568 | 20231218 | 094400 | 4805411050 | 26400 | 26450 | 26500 | 26400 | 2062 |
| 569 | 20231218 | 094300 | 4750879650 | 26450 | 26500 | 26500 | 26450 | 1848 |
| 570 | 20231218 | 094200 | 4701984850 | 26500 | 26450 | 26500 | 26450 | 2939 |
| 571 | 20231218 | 094100 | 4624214900 | 26500 | 26550 | 26550 | 26500 | 3688 |
| 572 | 20231218 | 094000 | 4526481350 | 26550 | 26500 | 26550 | 26450 | 1773 |
| 573 | 20231218 | 093900 | 4479494650 | 26450 | 26450 | 26500 | 26450 | 2615 |
| 574 | 20231218 | 093800 | 4410327550 | 26500 | 26450 | 26500 | 26450 | 682 |
| 575 | 20231218 | 093700 | 4392284100 | 26500 | 26550 | 26550 | 26500 | 4547 |
| 576 | 20231218 | 093600 | 4271730300 | 26550 | 26650 | 26650 | 26550 | 2914 |
| 577 | 20231218 | 093500 | 4194254600 | 26650 | 26650 | 26700 | 26600 | 1695 |
| 578 | 20231218 | 093400 | 4149082950 | 26650 | 26650 | 26700 | 26600 | 1959 |
| 579 | 20231218 | 093300 | 4096881250 | 26650 | 26650 | 26700 | 26650 | 720 |
| 580 | 20231218 | 093200 | 4077692950 | 26650 | 26650 | 26700 | 26600 | 1432 |
| 581 | 20231218 | 093100 | 4039526650 | 26650 | 26700 | 26700 | 26650 | 907 |
| 582 | 20231218 | 093000 | 4015352650 | 26650 | 26650 | 26700 | 26650 | 2584 |
| 583 | 20231218 | 092900 | 3946428400 | 26650 | 26650 | 26700 | 26650 | 3637 |
| 584 | 20231218 | 092800 | 3849485750 | 26700 | 26650 | 26700 | 26650 | 851 |
| 585 | 20231218 | 092700 | 3826801850 | 26650 | 26650 | 26700 | 26650 | 2105 |
| 586 | 20231218 | 092600 | 3770650500 | 26700 | 26700 | 26700 | 26650 | 304 |
| 587 | 20231218 | 092500 | 3762543250 | 26700 | 26650 | 26700 | 26600 | 3113 |
| 588 | 20231218 | 092400 | 3679582950 | 26600 | 26600 | 26650 | 26600 | 366 |
| 589 | 20231218 | 092300 | 3669847100 | 26650 | 26600 | 26650 | 26600 | 282 |
| 590 | 20231218 | 092200 | 3662339150 | 26600 | 26600 | 26600 | 26550 | 474 |
| 591 | 20231218 | 092100 | 3649734450 | 26550 | 26600 | 26650 | 26550 | 11082 |
| 592 | 20231218 | 092000 | 3355047050 | 26550 | 26550 | 26600 | 26550 | 297 |
| 593 | 20231218 | 091900 | 3347161200 | 26550 | 26550 | 26550 | 26500 | 2496 |
| 594 | 20231218 | 091800 | 3280909400 | 26550 | 26500 | 26550 | 26500 | 753 |
| 595 | 20231218 | 091700 | 3260939700 | 26550 | 26550 | 26550 | 26500 | 2149 |
| 596 | 20231218 | 091600 | 3203885300 | 26550 | 26550 | 26550 | 26500 | 528 |
| 597 | 20231218 | 091500 | 3189878450 | 26550 | 26500 | 26550 | 26500 | 872 |
| 598 | 20231218 | 091400 | 3166765100 | 26550 | 26550 | 26550 | 26500 | 1053 |
| 599 | 20231218 | 091300 | 3138813250 | 26550 | 26450 | 26550 | 26450 | 3847 |
| 600 | 20231218 | 091200 | 3036956650 | 26450 | 26450 | 26500 | 26450 | 2926 |
| 601 | 20231218 | 091100 | 2959450400 | 26450 | 26500 | 26550 | 26450 | 9152 |
| 602 | 20231218 | 091000 | 2716933250 | 26500 | 26500 | 26500 | 26450 | 1906 |
| 603 | 20231218 | 090900 | 2666457050 | 26500 | 26550 | 26550 | 26500 | 2008 |
| 604 | 20231218 | 090800 | 2613220100 | 26550 | 26450 | 26550 | 26450 | 4869 |
| 605 | 20231218 | 090700 | 2484249000 | 26500 | 26450 | 26500 | 26450 | 840 |
| 606 | 20231218 | 090600 | 2462016250 | 26450 | 26550 | 26600 | 26450 | 24405 |
| 607 | 20231218 | 090500 | 1815394850 | 26600 | 26450 | 26600 | 26450 | 9161 |
| 608 | 20231218 | 090400 | 1572491650 | 26450 | 26450 | 26500 | 26450 | 4014 |
| 609 | 20231218 | 090300 | 1466209700 | 26450 | 26550 | 26550 | 26450 | 3962 |
| 610 | 20231218 | 090200 | 1361227600 | 26550 | 26650 | 26700 | 26450 | 13152 |
| 611 | 20231218 | 090100 | 1011247650 | 26700 | 26700 | 26750 | 26650 | 4556 |
| 612 | 20231218 | 090000 | 889656500 | 26700 | 26700 | 26750 | 26250 | 33075 |