33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 9521 |
| 3 | 20231211 | 191800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20231211 | 191700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20231211 | 191600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20231211 | 191500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20231211 | 191400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20231211 | 191300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20231211 | 191200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20231211 | 191100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20231211 | 191000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20231211 | 190900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20231211 | 190800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20231211 | 190700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20231211 | 190600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20231211 | 190500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20231211 | 190400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20231211 | 190300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20231211 | 190200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20231211 | 190100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20231211 | 190000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20231211 | 185900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20231211 | 185800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20231211 | 185700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20231211 | 185600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20231211 | 185500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20231211 | 185400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20231211 | 185300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20231211 | 185200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20231211 | 185100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20231211 | 185000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20231211 | 184900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 9521 |
| 33 | 20231211 | 184800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20231211 | 184700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20231211 | 184600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20231211 | 184500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20231211 | 184400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20231211 | 184300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20231211 | 184200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20231211 | 184100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20231211 | 184000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20231211 | 183900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20231211 | 183800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20231211 | 183700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20231211 | 183600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20231211 | 183500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20231211 | 183400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20231211 | 183300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20231211 | 183200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20231211 | 183100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20231211 | 183000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20231211 | 182900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20231211 | 182800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20231211 | 182700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20231211 | 182600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20231211 | 182500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20231211 | 182400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20231211 | 182300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20231211 | 182200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20231211 | 182100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20231211 | 182000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20231211 | 181900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 9521 |
| 63 | 20231211 | 181800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20231211 | 181700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20231211 | 181600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20231211 | 181500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20231211 | 181400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20231211 | 181300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20231211 | 181200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20231211 | 181100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20231211 | 181000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20231211 | 180900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20231211 | 180800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20231211 | 180700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20231211 | 180600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20231211 | 180500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20231211 | 180400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20231211 | 180300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20231211 | 180200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20231211 | 180100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20231211 | 180000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20231211 | 175900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20231211 | 175800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20231211 | 175700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20231211 | 175600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20231211 | 175500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20231211 | 175400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20231211 | 175300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20231211 | 175200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20231211 | 175100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20231211 | 175000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20231211 | 174900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 9521 |
| 93 | 20231211 | 174800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20231211 | 174700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20231211 | 174600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20231211 | 174500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20231211 | 174400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20231211 | 174300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20231211 | 174200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20231211 | 174100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20231211 | 174000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20231211 | 173900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20231211 | 173800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20231211 | 173700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20231211 | 173600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20231211 | 173500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20231211 | 173400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20231211 | 173300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20231211 | 173200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20231211 | 173100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20231211 | 173000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20231211 | 172900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20231211 | 172800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20231211 | 172700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20231211 | 172600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20231211 | 172500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20231211 | 172400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20231211 | 172300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20231211 | 172200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20231211 | 172100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20231211 | 172000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20231211 | 171900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 9521 |
| 123 | 20231211 | 171800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20231211 | 171700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20231211 | 171600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20231211 | 171500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20231211 | 171400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20231211 | 171300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20231211 | 171200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20231211 | 171100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20231211 | 171000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20231211 | 170900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20231211 | 170800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20231211 | 170700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20231211 | 170600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20231211 | 170500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20231211 | 170400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20231211 | 170300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20231211 | 170200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20231211 | 170100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20231211 | 170000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20231211 | 165900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20231211 | 165800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20231211 | 165700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20231211 | 165600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20231211 | 165500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20231211 | 165400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20231211 | 165300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20231211 | 165200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20231211 | 165100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20231211 | 165000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20231211 | 164900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 9521 |
| 153 | 20231211 | 164800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20231211 | 164700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20231211 | 164600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20231211 | 164500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20231211 | 164400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20231211 | 164300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20231211 | 164200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20231211 | 164100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20231211 | 164000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20231211 | 163900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20231211 | 163800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20231211 | 163700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20231211 | 163600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20231211 | 163500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20231211 | 163400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20231211 | 163300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20231211 | 163200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20231211 | 163100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20231211 | 163000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20231211 | 162900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20231211 | 162800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20231211 | 162700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20231211 | 162600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20231211 | 162500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20231211 | 162400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20231211 | 162300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20231211 | 162200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20231211 | 162100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20231211 | 162000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20231211 | 161900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 9521 |
| 183 | 20231211 | 161800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20231211 | 161700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20231211 | 161600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20231211 | 161500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20231211 | 161400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20231211 | 161300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20231211 | 161200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20231211 | 161100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20231211 | 161000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20231211 | 160900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20231211 | 160800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20231211 | 160700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20231211 | 160600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20231211 | 160500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20231211 | 160400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20231211 | 160300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20231211 | 160200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20231211 | 160100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20231211 | 160000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20231211 | 155900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20231211 | 155800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20231211 | 155700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20231211 | 155600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20231211 | 155500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20231211 | 155400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20231211 | 155300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20231211 | 155200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20231211 | 155100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20231211 | 155000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20231211 | 154900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 9521 |
| 213 | 20231211 | 154800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20231211 | 154700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20231211 | 154600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20231211 | 154500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20231211 | 154400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20231211 | 154300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20231211 | 154200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20231211 | 154100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20231211 | 154000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20231211 | 153900 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20231211 | 153800 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20231211 | 153700 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20231211 | 153600 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20231211 | 153500 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20231211 | 153400 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20231211 | 153300 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20231211 | 153200 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20231211 | 153100 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20231211 | 153000 | 11955466050 | 26500 | 26500 | 26500 | 26500 | 9521 |
| 232 | 20231211 | 152900 | 11703159550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20231211 | 152800 | 11703159550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20231211 | 152700 | 11703159550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20231211 | 152600 | 11703159550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20231211 | 152500 | 11703159550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20231211 | 152400 | 11703159550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20231211 | 152300 | 11703159550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20231211 | 152200 | 11703159550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 240 | 20231211 | 152100 | 11703159550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 241 | 20231211 | 152000 | 11703159550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 242 | 20231211 | 151900 | 11703159550 | 26600 | 26500 | 26600 | 26500 | 3373 |
| 243 | 20231211 | 151800 | 11613614650 | 26500 | 26550 | 26550 | 26450 | 2051 |
| 244 | 20231211 | 151700 | 11559272600 | 26550 | 26550 | 26550 | 26500 | 576 |
| 245 | 20231211 | 151600 | 11543981300 | 26550 | 26600 | 26600 | 26550 | 747 |
| 246 | 20231211 | 151500 | 11524143400 | 26550 | 26550 | 26550 | 26550 | 1420 |
| 247 | 20231211 | 151400 | 11486442400 | 26550 | 26550 | 26550 | 26500 | 615 |
| 248 | 20231211 | 151300 | 11470117950 | 26550 | 26550 | 26550 | 26500 | 1903 |
| 249 | 20231211 | 151200 | 11419643300 | 26550 | 26550 | 26550 | 26500 | 641 |
| 250 | 20231211 | 151100 | 11402627250 | 26500 | 26550 | 26550 | 26500 | 329 |
| 251 | 20231211 | 151000 | 11393896600 | 26550 | 26500 | 26550 | 26500 | 525 |
| 252 | 20231211 | 150900 | 11379963950 | 26500 | 26550 | 26550 | 26500 | 520 |
| 253 | 20231211 | 150800 | 11366159000 | 26550 | 26550 | 26550 | 26500 | 2462 |
| 254 | 20231211 | 150700 | 11300895700 | 26550 | 26600 | 26600 | 26550 | 1504 |
| 255 | 20231211 | 150600 | 11260939200 | 26550 | 26600 | 26600 | 26550 | 1182 |
| 256 | 20231211 | 150500 | 11229548900 | 26550 | 26600 | 26600 | 26550 | 388 |
| 257 | 20231211 | 150400 | 11219237350 | 26600 | 26550 | 26600 | 26550 | 630 |
| 258 | 20231211 | 150300 | 11202500950 | 26600 | 26550 | 26600 | 26550 | 842 |
| 259 | 20231211 | 150200 | 11180124450 | 26550 | 26550 | 26550 | 26500 | 581 |
| 260 | 20231211 | 150100 | 11164700400 | 26550 | 26600 | 26600 | 26550 | 1298 |
| 261 | 20231211 | 150000 | 11130226400 | 26600 | 26550 | 26600 | 26550 | 301 |
| 262 | 20231211 | 145900 | 11122220600 | 26550 | 26550 | 26600 | 26500 | 903 |
| 263 | 20231211 | 145800 | 11098221300 | 26500 | 26500 | 26550 | 26450 | 1934 |
| 264 | 20231211 | 145700 | 11046957050 | 26500 | 26550 | 26550 | 26450 | 1565 |
| 265 | 20231211 | 145600 | 11005476800 | 26550 | 26550 | 26550 | 26500 | 1076 |
| 266 | 20231211 | 145500 | 10976939550 | 26550 | 26600 | 26600 | 26500 | 582 |
| 267 | 20231211 | 145400 | 10961486750 | 26600 | 26550 | 26600 | 26550 | 1276 |
| 268 | 20231211 | 145300 | 10927586350 | 26550 | 26550 | 26550 | 26500 | 659 |
| 269 | 20231211 | 145200 | 10910094650 | 26550 | 26550 | 26550 | 26500 | 264 |
| 270 | 20231211 | 145100 | 10903085500 | 26550 | 26550 | 26550 | 26500 | 899 |
| 271 | 20231211 | 145000 | 10879242100 | 26550 | 26500 | 26550 | 26500 | 442 |
| 272 | 20231211 | 144900 | 10867513050 | 26550 | 26550 | 26550 | 26450 | 1856 |
| 273 | 20231211 | 144800 | 10818345600 | 26550 | 26500 | 26550 | 26500 | 777 |
| 274 | 20231211 | 144700 | 10797732500 | 26500 | 26500 | 26500 | 26450 | 527 |
| 275 | 20231211 | 144600 | 10783768000 | 26500 | 26500 | 26550 | 26400 | 1256 |
| 276 | 20231211 | 144500 | 10750518300 | 26500 | 26500 | 26500 | 26450 | 407 |
| 277 | 20231211 | 144400 | 10739733800 | 26500 | 26450 | 26500 | 26450 | 289 |
| 278 | 20231211 | 144300 | 10732078200 | 26400 | 26500 | 26500 | 26400 | 768 |
| 279 | 20231211 | 144200 | 10711769200 | 26450 | 26500 | 26500 | 26400 | 401 |
| 280 | 20231211 | 144100 | 10701153500 | 26500 | 26450 | 26500 | 26400 | 316 |
| 281 | 20231211 | 144000 | 10692784900 | 26500 | 26550 | 26550 | 26450 | 1211 |
| 282 | 20231211 | 143900 | 10660735500 | 26550 | 26500 | 26550 | 26450 | 641 |
| 283 | 20231211 | 143800 | 10643734900 | 26500 | 26500 | 26500 | 26450 | 404 |
| 284 | 20231211 | 143700 | 10633032550 | 26500 | 26450 | 26550 | 26450 | 562 |
| 285 | 20231211 | 143600 | 10618135600 | 26500 | 26500 | 26600 | 26500 | 821 |
| 286 | 20231211 | 143500 | 10596358150 | 26600 | 26600 | 26600 | 26500 | 357 |
| 287 | 20231211 | 143400 | 10586875000 | 26600 | 26600 | 26600 | 26600 | 320 |
| 288 | 20231211 | 143300 | 10578363000 | 26600 | 26600 | 26600 | 26550 | 341 |
| 289 | 20231211 | 143200 | 10569296950 | 26600 | 26550 | 26600 | 26550 | 315 |
| 290 | 20231211 | 143100 | 10560918950 | 26550 | 26600 | 26600 | 26500 | 1351 |
| 291 | 20231211 | 143000 | 10525051200 | 26650 | 26650 | 26650 | 26600 | 1415 |
| 292 | 20231211 | 142900 | 10487398250 | 26650 | 26650 | 26650 | 26650 | 337 |
| 293 | 20231211 | 142800 | 10478417200 | 26650 | 26650 | 26650 | 26650 | 1418 |
| 294 | 20231211 | 142700 | 10440627500 | 26650 | 26650 | 26700 | 26600 | 2173 |
| 295 | 20231211 | 142600 | 10382725350 | 26650 | 26650 | 26650 | 26600 | 1710 |
| 296 | 20231211 | 142500 | 10337158150 | 26650 | 26650 | 26650 | 26600 | 1628 |
| 297 | 20231211 | 142400 | 10293772000 | 26650 | 26600 | 26650 | 26550 | 3794 |
| 298 | 20231211 | 142300 | 10192834500 | 26600 | 26500 | 26600 | 26500 | 716 |
| 299 | 20231211 | 142200 | 10173817550 | 26550 | 26550 | 26550 | 26450 | 1296 |
| 300 | 20231211 | 142100 | 10139469200 | 26550 | 26500 | 26550 | 26500 | 198 |
| 301 | 20231211 | 142000 | 10134212550 | 26500 | 26550 | 26550 | 26500 | 555 |
| 302 | 20231211 | 141900 | 10119491200 | 26550 | 26500 | 26550 | 26500 | 265 |
| 303 | 20231211 | 141800 | 10112456200 | 26550 | 26550 | 26550 | 26550 | 459 |
| 304 | 20231211 | 141700 | 10100269750 | 26550 | 26550 | 26550 | 26500 | 223 |
| 305 | 20231211 | 141600 | 10094349350 | 26550 | 26550 | 26600 | 26500 | 1482 |
| 306 | 20231211 | 141500 | 10055008950 | 26550 | 26500 | 26550 | 26500 | 1114 |
| 307 | 20231211 | 141400 | 10025435300 | 26500 | 26500 | 26500 | 26450 | 314 |
| 308 | 20231211 | 141300 | 10017120050 | 26500 | 26500 | 26500 | 26400 | 1282 |
| 309 | 20231211 | 141200 | 9983245200 | 26450 | 26500 | 26500 | 26450 | 296 |
| 310 | 20231211 | 141100 | 9975412350 | 26500 | 26450 | 26500 | 26450 | 279 |
| 311 | 20231211 | 141000 | 9968029800 | 26450 | 26450 | 26500 | 26400 | 629 |
| 312 | 20231211 | 140900 | 9951401450 | 26500 | 26500 | 26500 | 26450 | 485 |
| 313 | 20231211 | 140800 | 9938550450 | 26500 | 26500 | 26500 | 26500 | 313 |
| 314 | 20231211 | 140700 | 9930255950 | 26500 | 26450 | 26500 | 26450 | 649 |
| 315 | 20231211 | 140600 | 9913058800 | 26450 | 26500 | 26500 | 26450 | 335 |
| 316 | 20231211 | 140500 | 9904186400 | 26450 | 26450 | 26450 | 26450 | 240 |
| 317 | 20231211 | 140400 | 9897838400 | 26450 | 26450 | 26450 | 26350 | 1014 |
| 318 | 20231211 | 140300 | 9871079300 | 26450 | 26500 | 26500 | 26450 | 375 |
| 319 | 20231211 | 140200 | 9861147950 | 26500 | 26500 | 26500 | 26450 | 1121 |
| 320 | 20231211 | 140100 | 9831457300 | 26500 | 26450 | 26500 | 26450 | 205 |
| 321 | 20231211 | 140000 | 9826026650 | 26450 | 26450 | 26450 | 26400 | 342 |
| 322 | 20231211 | 135900 | 9816985050 | 26450 | 26450 | 26450 | 26400 | 646 |
| 323 | 20231211 | 135800 | 9799902150 | 26450 | 26400 | 26450 | 26400 | 303 |
| 324 | 20231211 | 135700 | 9791893300 | 26450 | 26450 | 26500 | 26350 | 1007 |
| 325 | 20231211 | 135600 | 9765303550 | 26450 | 26500 | 26500 | 26450 | 651 |
| 326 | 20231211 | 135500 | 9748059600 | 26500 | 26450 | 26500 | 26350 | 1284 |
| 327 | 20231211 | 135400 | 9714134350 | 26500 | 26500 | 26500 | 26450 | 1121 |
| 328 | 20231211 | 135300 | 9684428650 | 26500 | 26500 | 26500 | 26450 | 226 |
| 329 | 20231211 | 135200 | 9678445350 | 26500 | 26500 | 26500 | 26500 | 391 |
| 330 | 20231211 | 135100 | 9668083850 | 26500 | 26500 | 26500 | 26450 | 326 |
| 331 | 20231211 | 135000 | 9659445400 | 26500 | 26500 | 26500 | 26450 | 244 |
| 332 | 20231211 | 134900 | 9652984950 | 26500 | 26500 | 26550 | 26450 | 324 |
| 333 | 20231211 | 134800 | 9644397500 | 26500 | 26500 | 26500 | 26500 | 305 |
| 334 | 20231211 | 134700 | 9636315000 | 26500 | 26500 | 26500 | 26500 | 159 |
| 335 | 20231211 | 134600 | 9632101500 | 26500 | 26450 | 26500 | 26400 | 984 |
| 336 | 20231211 | 134500 | 9606109900 | 26450 | 26450 | 26450 | 26450 | 259 |
| 337 | 20231211 | 134400 | 9599259350 | 26450 | 26450 | 26450 | 26450 | 213 |
| 338 | 20231211 | 134300 | 9593625500 | 26400 | 26500 | 26500 | 26400 | 481 |
| 339 | 20231211 | 134200 | 9580906850 | 26450 | 26500 | 26500 | 26450 | 331 |
| 340 | 20231211 | 134100 | 9572135550 | 26500 | 26500 | 26500 | 26450 | 442 |
| 341 | 20231211 | 134000 | 9560432600 | 26500 | 26500 | 26500 | 26450 | 483 |
| 342 | 20231211 | 133900 | 9547637750 | 26500 | 26500 | 26500 | 26500 | 270 |
| 343 | 20231211 | 133800 | 9540482750 | 26500 | 26450 | 26500 | 26450 | 255 |
| 344 | 20231211 | 133700 | 9533731100 | 26450 | 26500 | 26550 | 26400 | 1410 |
| 345 | 20231211 | 133600 | 9496418950 | 26550 | 26550 | 26550 | 26550 | 339 |
| 346 | 20231211 | 133500 | 9487418500 | 26550 | 26500 | 26550 | 26450 | 224 |
| 347 | 20231211 | 133400 | 9481475400 | 26500 | 26500 | 26500 | 26450 | 232 |
| 348 | 20231211 | 133300 | 9475328650 | 26450 | 26500 | 26500 | 26450 | 213 |
| 349 | 20231211 | 133200 | 9469688400 | 26500 | 26450 | 26500 | 26450 | 507 |
| 350 | 20231211 | 133100 | 9456269150 | 26450 | 26450 | 26450 | 26400 | 357 |
| 351 | 20231211 | 133000 | 9446832600 | 26500 | 26450 | 26500 | 26450 | 395 |
| 352 | 20231211 | 132900 | 9436380100 | 26450 | 26500 | 26500 | 26450 | 443 |
| 353 | 20231211 | 132800 | 9424652000 | 26450 | 26500 | 26500 | 26400 | 1512 |
| 354 | 20231211 | 132700 | 9384702500 | 26500 | 26450 | 26500 | 26450 | 322 |
| 355 | 20231211 | 132600 | 9376175000 | 26500 | 26500 | 26500 | 26500 | 135 |
| 356 | 20231211 | 132500 | 9372597500 | 26500 | 26550 | 26550 | 26500 | 733 |
| 357 | 20231211 | 132400 | 9353159700 | 26550 | 26550 | 26600 | 26500 | 557 |
| 358 | 20231211 | 132300 | 9338364650 | 26550 | 26550 | 26550 | 26500 | 268 |
| 359 | 20231211 | 132200 | 9331251250 | 26550 | 26500 | 26550 | 26500 | 358 |
| 360 | 20231211 | 132100 | 9321750300 | 26550 | 26450 | 26550 | 26450 | 502 |
| 361 | 20231211 | 132000 | 9308435250 | 26550 | 26550 | 26550 | 26450 | 253 |
| 362 | 20231211 | 131900 | 9301723450 | 26550 | 26550 | 26550 | 26450 | 1327 |
| 363 | 20231211 | 131800 | 9266551350 | 26550 | 26550 | 26550 | 26500 | 436 |
| 364 | 20231211 | 131700 | 9254987350 | 26550 | 26500 | 26550 | 26500 | 329 |
| 365 | 20231211 | 131600 | 9246258250 | 26550 | 26550 | 26550 | 26550 | 163 |
| 366 | 20231211 | 131500 | 9241930600 | 26550 | 26550 | 26550 | 26550 | 326 |
| 367 | 20231211 | 131400 | 9233275300 | 26550 | 26500 | 26550 | 26500 | 326 |
| 368 | 20231211 | 131300 | 9224621450 | 26500 | 26550 | 26550 | 26500 | 357 |
| 369 | 20231211 | 131200 | 9215150600 | 26500 | 26550 | 26550 | 26500 | 82 |
| 370 | 20231211 | 131100 | 9212974100 | 26450 | 26500 | 26550 | 26450 | 571 |
| 371 | 20231211 | 131000 | 9197845400 | 26500 | 26550 | 26550 | 26450 | 1678 |
| 372 | 20231211 | 130900 | 9153423400 | 26550 | 26600 | 26600 | 26550 | 448 |
| 373 | 20231211 | 130800 | 9141520800 | 26600 | 26600 | 26600 | 26550 | 747 |
| 374 | 20231211 | 130700 | 9121676600 | 26550 | 26550 | 26550 | 26450 | 768 |
| 375 | 20231211 | 130600 | 9101325550 | 26550 | 26600 | 26600 | 26550 | 2031 |
| 376 | 20231211 | 130500 | 9047312300 | 26600 | 26500 | 26600 | 26500 | 324 |
| 377 | 20231211 | 130400 | 9038699350 | 26600 | 26550 | 26600 | 26500 | 300 |
| 378 | 20231211 | 130300 | 9030730000 | 26550 | 26550 | 26550 | 26500 | 606 |
| 379 | 20231211 | 130200 | 9014641250 | 26550 | 26550 | 26550 | 26500 | 451 |
| 380 | 20231211 | 130100 | 9002668250 | 26550 | 26550 | 26550 | 26450 | 907 |
| 381 | 20231211 | 130000 | 8978633350 | 26550 | 26550 | 26550 | 26500 | 320 |
| 382 | 20231211 | 125900 | 8970141950 | 26550 | 26500 | 26550 | 26500 | 320 |
| 383 | 20231211 | 125800 | 8961649900 | 26500 | 26500 | 26500 | 26500 | 122 |
| 384 | 20231211 | 125700 | 8958416900 | 26500 | 26500 | 26500 | 26450 | 322 |
| 385 | 20231211 | 125600 | 8949889250 | 26500 | 26500 | 26550 | 26500 | 351 |
| 386 | 20231211 | 125500 | 8940585600 | 26450 | 26450 | 26500 | 26450 | 206 |
| 387 | 20231211 | 125400 | 8935127400 | 26500 | 26500 | 26500 | 26500 | 261 |
| 388 | 20231211 | 125300 | 8928210900 | 26450 | 26450 | 26500 | 26450 | 547 |
| 389 | 20231211 | 125200 | 8913732750 | 26450 | 26500 | 26500 | 26400 | 1239 |
| 390 | 20231211 | 125100 | 8880990200 | 26550 | 26500 | 26550 | 26500 | 417 |
| 391 | 20231211 | 125000 | 8869938400 | 26500 | 26500 | 26500 | 26450 | 208 |
| 392 | 20231211 | 124900 | 8864432300 | 26550 | 26550 | 26550 | 26500 | 335 |
| 393 | 20231211 | 124800 | 8855538350 | 26550 | 26500 | 26550 | 26500 | 352 |
| 394 | 20231211 | 124700 | 8846194750 | 26500 | 26550 | 26550 | 26500 | 480 |
| 395 | 20231211 | 124600 | 8833468300 | 26550 | 26500 | 26550 | 26500 | 120 |
| 396 | 20231211 | 124500 | 8830282500 | 26550 | 26450 | 26550 | 26450 | 412 |
| 397 | 20231211 | 124400 | 8819359300 | 26450 | 26450 | 26500 | 26450 | 330 |
| 398 | 20231211 | 124300 | 8810620200 | 26450 | 26500 | 26500 | 26400 | 946 |
| 399 | 20231211 | 124200 | 8785623300 | 26500 | 26500 | 26500 | 26500 | 355 |
| 400 | 20231211 | 124100 | 8776215800 | 26500 | 26500 | 26500 | 26500 | 214 |
| 401 | 20231211 | 124000 | 8770544800 | 26500 | 26550 | 26550 | 26500 | 348 |
| 402 | 20231211 | 123900 | 8761310550 | 26550 | 26600 | 26600 | 26450 | 2047 |
| 403 | 20231211 | 123800 | 8707093600 | 26600 | 26600 | 26600 | 26600 | 175 |
| 404 | 20231211 | 123700 | 8702438600 | 26600 | 26600 | 26600 | 26550 | 364 |
| 405 | 20231211 | 123600 | 8692762000 | 26600 | 26600 | 26600 | 26600 | 210 |
| 406 | 20231211 | 123500 | 8687176000 | 26600 | 26600 | 26600 | 26600 | 92 |
| 407 | 20231211 | 123400 | 8684728800 | 26550 | 26550 | 26600 | 26450 | 1072 |
| 408 | 20231211 | 123300 | 8656338000 | 26550 | 26500 | 26550 | 26500 | 298 |
| 409 | 20231211 | 123200 | 8648426150 | 26550 | 26550 | 26550 | 26550 | 157 |
| 410 | 20231211 | 123100 | 8644257800 | 26550 | 26550 | 26550 | 26500 | 318 |
| 411 | 20231211 | 123000 | 8635815750 | 26550 | 26600 | 26600 | 26550 | 125 |
| 412 | 20231211 | 122900 | 8632493750 | 26600 | 26600 | 26600 | 26600 | 140 |
| 413 | 20231211 | 122800 | 8628769750 | 26550 | 26600 | 26600 | 26550 | 742 |
| 414 | 20231211 | 122700 | 8609052600 | 26550 | 26600 | 26600 | 26500 | 290 |
| 415 | 20231211 | 122600 | 8601353500 | 26600 | 26550 | 26600 | 26550 | 198 |
| 416 | 20231211 | 122500 | 8596093200 | 26550 | 26550 | 26550 | 26450 | 1161 |
| 417 | 20231211 | 122400 | 8565310650 | 26600 | 26550 | 26600 | 26550 | 315 |
| 418 | 20231211 | 122300 | 8556937450 | 26600 | 26650 | 26650 | 26600 | 231 |
| 419 | 20231211 | 122200 | 8550786000 | 26650 | 26600 | 26650 | 26550 | 519 |
| 420 | 20231211 | 122100 | 8536962900 | 26650 | 26600 | 26650 | 26600 | 860 |
| 421 | 20231211 | 122000 | 8514061550 | 26600 | 26550 | 26600 | 26550 | 2050 |
| 422 | 20231211 | 121900 | 8459537800 | 26550 | 26550 | 26600 | 26550 | 390 |
| 423 | 20231211 | 121800 | 8449180650 | 26550 | 26500 | 26550 | 26500 | 779 |
| 424 | 20231211 | 121700 | 8428518200 | 26550 | 26500 | 26550 | 26500 | 197 |
| 425 | 20231211 | 121600 | 8423287900 | 26550 | 26550 | 26550 | 26450 | 2099 |
| 426 | 20231211 | 121500 | 8367650400 | 26550 | 26600 | 26600 | 26500 | 198 |
| 427 | 20231211 | 121400 | 8362397450 | 26600 | 26500 | 26600 | 26500 | 586 |
| 428 | 20231211 | 121300 | 8346834700 | 26500 | 26600 | 26600 | 26500 | 354 |
| 429 | 20231211 | 121200 | 8337431600 | 26550 | 26550 | 26550 | 26550 | 757 |
| 430 | 20231211 | 121100 | 8317333250 | 26550 | 26500 | 26600 | 26500 | 1720 |
| 431 | 20231211 | 121000 | 8271719850 | 26500 | 26500 | 26500 | 26450 | 167 |
| 432 | 20231211 | 120900 | 8267300350 | 26450 | 26400 | 26450 | 26400 | 206 |
| 433 | 20231211 | 120800 | 8261855400 | 26400 | 26350 | 26400 | 26350 | 698 |
| 434 | 20231211 | 120700 | 8243433050 | 26350 | 26400 | 26400 | 26300 | 1303 |
| 435 | 20231211 | 120600 | 8209088650 | 26450 | 26400 | 26500 | 26400 | 324 |
| 436 | 20231211 | 120500 | 8200517000 | 26400 | 26400 | 26450 | 26350 | 658 |
| 437 | 20231211 | 120400 | 8183145300 | 26400 | 26400 | 26450 | 26400 | 905 |
| 438 | 20231211 | 120300 | 8159246250 | 26400 | 26500 | 26550 | 26400 | 1383 |
| 439 | 20231211 | 120200 | 8122647800 | 26500 | 26550 | 26550 | 26450 | 807 |
| 440 | 20231211 | 120100 | 8101268750 | 26500 | 26550 | 26600 | 26500 | 755 |
| 441 | 20231211 | 120000 | 8081231750 | 26550 | 26550 | 26600 | 26550 | 409 |
| 442 | 20231211 | 115900 | 8070367500 | 26550 | 26550 | 26600 | 26550 | 190 |
| 443 | 20231211 | 115800 | 8065322200 | 26600 | 26600 | 26650 | 26500 | 3256 |
| 444 | 20231211 | 115700 | 7978792600 | 26550 | 26600 | 26600 | 26550 | 384 |
| 445 | 20231211 | 115600 | 7968592850 | 26600 | 26600 | 26650 | 26600 | 394 |
| 446 | 20231211 | 115500 | 7958109450 | 26650 | 26650 | 26650 | 26650 | 224 |
| 447 | 20231211 | 115400 | 7952139850 | 26650 | 26600 | 26650 | 26600 | 962 |
| 448 | 20231211 | 115300 | 7926539200 | 26600 | 26600 | 26650 | 26600 | 255 |
| 449 | 20231211 | 115200 | 7919753550 | 26600 | 26650 | 26650 | 26600 | 184 |
| 450 | 20231211 | 115100 | 7914856950 | 26600 | 26500 | 26600 | 26500 | 977 |
| 451 | 20231211 | 115000 | 7888872050 | 26550 | 26600 | 26600 | 26550 | 461 |
| 452 | 20231211 | 114900 | 7876615400 | 26650 | 26650 | 26650 | 26500 | 1155 |
| 453 | 20231211 | 114800 | 7845922400 | 26700 | 26650 | 26700 | 26600 | 177 |
| 454 | 20231211 | 114700 | 7841204550 | 26650 | 26700 | 26700 | 26650 | 118 |
| 455 | 20231211 | 114600 | 7838059800 | 26700 | 26650 | 26700 | 26650 | 317 |
| 456 | 20231211 | 114500 | 7829597000 | 26700 | 26700 | 26700 | 26650 | 349 |
| 457 | 20231211 | 114400 | 7820287800 | 26650 | 26650 | 26700 | 26650 | 372 |
| 458 | 20231211 | 114300 | 7810372700 | 26600 | 26600 | 26650 | 26600 | 423 |
| 459 | 20231211 | 114200 | 7799113750 | 26650 | 26650 | 26650 | 26550 | 169 |
| 460 | 20231211 | 114100 | 7794610950 | 26600 | 26550 | 26600 | 26550 | 478 |
| 461 | 20231211 | 114000 | 7781896400 | 26550 | 26650 | 26700 | 26550 | 1473 |
| 462 | 20231211 | 113900 | 7742706800 | 26650 | 26650 | 26650 | 26650 | 345 |
| 463 | 20231211 | 113800 | 7733512550 | 26650 | 26650 | 26650 | 26600 | 298 |
| 464 | 20231211 | 113700 | 7725571850 | 26650 | 26650 | 26650 | 26600 | 554 |
| 465 | 20231211 | 113600 | 7710820450 | 26700 | 26700 | 26700 | 26700 | 177 |
| 466 | 20231211 | 113500 | 7706094550 | 26700 | 26700 | 26700 | 26650 | 382 |
| 467 | 20231211 | 113400 | 7695902850 | 26700 | 26700 | 26700 | 26650 | 366 |
| 468 | 20231211 | 113300 | 7686135000 | 26700 | 26700 | 26700 | 26700 | 166 |
| 469 | 20231211 | 113200 | 7681702800 | 26700 | 26700 | 26700 | 26650 | 169 |
| 470 | 20231211 | 113100 | 7677195950 | 26700 | 26650 | 26700 | 26550 | 1117 |
| 471 | 20231211 | 113000 | 7647454550 | 26650 | 26650 | 26700 | 26650 | 491 |
| 472 | 20231211 | 112900 | 7634355950 | 26650 | 26700 | 26700 | 26650 | 471 |
| 473 | 20231211 | 112800 | 7621799500 | 26700 | 26650 | 26700 | 26600 | 262 |
| 474 | 20231211 | 112700 | 7614806150 | 26650 | 26700 | 26700 | 26600 | 268 |
| 475 | 20231211 | 112600 | 7607662150 | 26700 | 26700 | 26700 | 26700 | 220 |
| 476 | 20231211 | 112500 | 7601788150 | 26700 | 26650 | 26700 | 26650 | 576 |
| 477 | 20231211 | 112400 | 7586414200 | 26650 | 26650 | 26650 | 26600 | 692 |
| 478 | 20231211 | 112300 | 7567977050 | 26700 | 26700 | 26700 | 26700 | 181 |
| 479 | 20231211 | 112200 | 7563144350 | 26700 | 26700 | 26700 | 26650 | 922 |
| 480 | 20231211 | 112100 | 7538564650 | 26750 | 26700 | 26750 | 26700 | 904 |
| 481 | 20231211 | 112000 | 7514413300 | 26750 | 26700 | 26750 | 26700 | 294 |
| 482 | 20231211 | 111900 | 7506550100 | 26700 | 26700 | 26700 | 26650 | 601 |
| 483 | 20231211 | 111800 | 7490503950 | 26700 | 26700 | 26700 | 26700 | 246 |
| 484 | 20231211 | 111700 | 7483935750 | 26700 | 26700 | 26700 | 26650 | 475 |
| 485 | 20231211 | 111600 | 7471258850 | 26700 | 26650 | 26700 | 26650 | 313 |
| 486 | 20231211 | 111500 | 7462903100 | 26650 | 26700 | 26700 | 26650 | 308 |
| 487 | 20231211 | 111400 | 7454679550 | 26700 | 26700 | 26700 | 26650 | 309 |
| 488 | 20231211 | 111300 | 7446433950 | 26700 | 26700 | 26700 | 26600 | 1375 |
| 489 | 20231211 | 111200 | 7409780800 | 26750 | 26700 | 26750 | 26700 | 224 |
| 490 | 20231211 | 111100 | 7403794400 | 26700 | 26750 | 26750 | 26700 | 708 |
| 491 | 20231211 | 111000 | 7384872500 | 26700 | 26750 | 26750 | 26700 | 243 |
| 492 | 20231211 | 110900 | 7378377100 | 26700 | 26650 | 26700 | 26650 | 1530 |
| 493 | 20231211 | 110800 | 7337539550 | 26700 | 26700 | 26700 | 26650 | 248 |
| 494 | 20231211 | 110700 | 7330918000 | 26700 | 26650 | 26700 | 26650 | 288 |
| 495 | 20231211 | 110600 | 7323233200 | 26650 | 26650 | 26650 | 26650 | 91 |
| 496 | 20231211 | 110500 | 7320808050 | 26650 | 26600 | 26650 | 26600 | 329 |
| 497 | 20231211 | 110400 | 7312048100 | 26600 | 26600 | 26600 | 26500 | 1146 |
| 498 | 20231211 | 110300 | 7281611750 | 26650 | 26650 | 26650 | 26600 | 304 |
| 499 | 20231211 | 110200 | 7273510850 | 26650 | 26650 | 26650 | 26600 | 293 |
| 500 | 20231211 | 110100 | 7265704450 | 26650 | 26600 | 26650 | 26600 | 266 |
| 501 | 20231211 | 110000 | 7258622500 | 26600 | 26550 | 26650 | 26550 | 1500 |
| 502 | 20231211 | 105900 | 7218766550 | 26550 | 26600 | 26650 | 26550 | 190 |
| 503 | 20231211 | 105800 | 7213709650 | 26550 | 26650 | 26650 | 26550 | 251 |
| 504 | 20231211 | 105700 | 7207035250 | 26600 | 26700 | 26700 | 26600 | 939 |
| 505 | 20231211 | 105600 | 7182041400 | 26650 | 26700 | 26700 | 26650 | 887 |
| 506 | 20231211 | 105500 | 7158392200 | 26700 | 26750 | 26750 | 26650 | 958 |
| 507 | 20231211 | 105400 | 7132855550 | 26700 | 26750 | 26750 | 26650 | 404 |
| 508 | 20231211 | 105300 | 7122064700 | 26700 | 26700 | 26750 | 26700 | 483 |
| 509 | 20231211 | 105200 | 7109165850 | 26750 | 26700 | 26750 | 26700 | 186 |
| 510 | 20231211 | 105100 | 7104190900 | 26750 | 26700 | 26750 | 26650 | 825 |
| 511 | 20231211 | 105000 | 7082160100 | 26700 | 26700 | 26700 | 26700 | 71 |
| 512 | 20231211 | 104900 | 7080264400 | 26650 | 26700 | 26700 | 26650 | 93 |
| 513 | 20231211 | 104800 | 7077781550 | 26700 | 26650 | 26700 | 26650 | 341 |
| 514 | 20231211 | 104700 | 7068678850 | 26650 | 26700 | 26700 | 26650 | 347 |
| 515 | 20231211 | 104600 | 7059427150 | 26650 | 26750 | 26750 | 26600 | 2389 |
| 516 | 20231211 | 104500 | 6995637250 | 26700 | 26700 | 26700 | 26650 | 3600 |
| 517 | 20231211 | 104400 | 6899520550 | 26700 | 26650 | 26700 | 26600 | 1754 |
| 518 | 20231211 | 104300 | 6852772500 | 26650 | 26650 | 26650 | 26600 | 402 |
| 519 | 20231211 | 104200 | 6842059950 | 26650 | 26600 | 26650 | 26600 | 174 |
| 520 | 20231211 | 104100 | 6837424250 | 26650 | 26650 | 26650 | 26500 | 2482 |
| 521 | 20231211 | 104000 | 6771500300 | 26650 | 26650 | 26700 | 26650 | 351 |
| 522 | 20231211 | 103900 | 6762134950 | 26700 | 26650 | 26700 | 26650 | 338 |
| 523 | 20231211 | 103800 | 6753120150 | 26700 | 26750 | 26750 | 26650 | 1094 |
| 524 | 20231211 | 103700 | 6723909850 | 26700 | 26700 | 26750 | 26650 | 1391 |
| 525 | 20231211 | 103600 | 6686759500 | 26700 | 26750 | 26750 | 26700 | 279 |
| 526 | 20231211 | 103500 | 6679301950 | 26750 | 26750 | 26750 | 26700 | 2362 |
| 527 | 20231211 | 103400 | 6616148550 | 26750 | 26650 | 26750 | 26600 | 3238 |
| 528 | 20231211 | 103300 | 6529881600 | 26650 | 26650 | 26650 | 26600 | 247 |
| 529 | 20231211 | 103200 | 6523306100 | 26650 | 26700 | 26700 | 26650 | 585 |
| 530 | 20231211 | 103100 | 6507710100 | 26700 | 26700 | 26750 | 26650 | 963 |
| 531 | 20231211 | 103000 | 6481994200 | 26700 | 26650 | 26700 | 26650 | 454 |
| 532 | 20231211 | 102900 | 6469883400 | 26700 | 26750 | 26750 | 26650 | 537 |
| 533 | 20231211 | 102800 | 6455539400 | 26750 | 26650 | 26750 | 26650 | 1951 |
| 534 | 20231211 | 102700 | 6403435200 | 26700 | 26700 | 26700 | 26650 | 1757 |
| 535 | 20231211 | 102600 | 6356552200 | 26700 | 26650 | 26700 | 26650 | 1062 |
| 536 | 20231211 | 102500 | 6328209400 | 26700 | 26650 | 26700 | 26600 | 553 |
| 537 | 20231211 | 102400 | 6313471050 | 26650 | 26700 | 26700 | 26650 | 3059 |
| 538 | 20231211 | 102300 | 6231858100 | 26650 | 26650 | 26700 | 26600 | 964 |
| 539 | 20231211 | 102200 | 6206163950 | 26650 | 26600 | 26650 | 26600 | 479 |
| 540 | 20231211 | 102100 | 6193399050 | 26600 | 26600 | 26600 | 26550 | 1662 |
| 541 | 20231211 | 102000 | 6149219350 | 26600 | 26550 | 26600 | 26550 | 287 |
| 542 | 20231211 | 101900 | 6141586900 | 26550 | 26550 | 26600 | 26550 | 657 |
| 543 | 20231211 | 101800 | 6124137900 | 26550 | 26600 | 26600 | 26550 | 259 |
| 544 | 20231211 | 101700 | 6117253650 | 26550 | 26600 | 26650 | 26550 | 478 |
| 545 | 20231211 | 101600 | 6104540600 | 26600 | 26600 | 26650 | 26600 | 173 |
| 546 | 20231211 | 101500 | 6099938750 | 26600 | 26650 | 26650 | 26600 | 465 |
| 547 | 20231211 | 101400 | 6087565800 | 26650 | 26600 | 26650 | 26600 | 636 |
| 548 | 20231211 | 101300 | 6070627950 | 26600 | 26600 | 26600 | 26600 | 1070 |
| 549 | 20231211 | 101200 | 6042165950 | 26600 | 26500 | 26600 | 26500 | 802 |
| 550 | 20231211 | 101100 | 6020846450 | 26500 | 26550 | 26600 | 26500 | 1035 |
| 551 | 20231211 | 101000 | 5993405400 | 26550 | 26550 | 26550 | 26500 | 134 |
| 552 | 20231211 | 100900 | 5989847800 | 26550 | 26550 | 26550 | 26500 | 703 |
| 553 | 20231211 | 100800 | 5971183250 | 26550 | 26400 | 26550 | 26400 | 1590 |
| 554 | 20231211 | 100700 | 5929059150 | 26450 | 26400 | 26450 | 26400 | 321 |
| 555 | 20231211 | 100600 | 5920575100 | 26450 | 26400 | 26500 | 26400 | 1054 |
| 556 | 20231211 | 100500 | 5892683000 | 26400 | 26500 | 26500 | 26400 | 1943 |
| 557 | 20231211 | 100400 | 5841232000 | 26550 | 26600 | 26600 | 26500 | 1823 |
| 558 | 20231211 | 100300 | 5792876350 | 26600 | 26600 | 26600 | 26550 | 1051 |
| 559 | 20231211 | 100200 | 5764929450 | 26550 | 26750 | 26750 | 26550 | 2897 |
| 560 | 20231211 | 100100 | 5687595450 | 26750 | 26600 | 26750 | 26550 | 11564 |
| 561 | 20231211 | 100000 | 5379592300 | 26550 | 26500 | 26600 | 26500 | 2519 |
| 562 | 20231211 | 095900 | 5312694500 | 26550 | 26500 | 26550 | 26500 | 283 |
| 563 | 20231211 | 095800 | 5305189700 | 26500 | 26550 | 26550 | 26500 | 2354 |
| 564 | 20231211 | 095700 | 5242747100 | 26550 | 26550 | 26550 | 26500 | 631 |
| 565 | 20231211 | 095600 | 5225994400 | 26550 | 26500 | 26600 | 26500 | 827 |
| 566 | 20231211 | 095500 | 5204041600 | 26500 | 26500 | 26550 | 26500 | 2109 |
| 567 | 20231211 | 095400 | 5148099200 | 26500 | 26500 | 26550 | 26500 | 1696 |
| 568 | 20231211 | 095300 | 5103146550 | 26550 | 26400 | 26550 | 26350 | 7533 |
| 569 | 20231211 | 095200 | 4903899850 | 26400 | 26400 | 26400 | 26400 | 1373 |
| 570 | 20231211 | 095100 | 4867652650 | 26350 | 26300 | 26400 | 26300 | 1792 |
| 571 | 20231211 | 095000 | 4820445500 | 26250 | 26200 | 26250 | 26200 | 5 |
| 572 | 20231211 | 094900 | 4820314300 | 26300 | 26300 | 26350 | 26200 | 1249 |
| 573 | 20231211 | 094800 | 4787516700 | 26350 | 26350 | 26400 | 26350 | 1262 |
| 574 | 20231211 | 094700 | 4754233200 | 26400 | 26350 | 26400 | 26300 | 591 |
| 575 | 20231211 | 094600 | 4738636000 | 26400 | 26400 | 26450 | 26350 | 528 |
| 576 | 20231211 | 094500 | 4724699600 | 26400 | 26350 | 26400 | 26300 | 1376 |
| 577 | 20231211 | 094400 | 4688392200 | 26400 | 26200 | 26400 | 26200 | 4898 |
| 578 | 20231211 | 094300 | 4559270850 | 26250 | 26250 | 26300 | 26200 | 807 |
| 579 | 20231211 | 094200 | 4538081600 | 26200 | 26100 | 26250 | 26100 | 454 |
| 580 | 20231211 | 094100 | 4526193300 | 26100 | 26150 | 26200 | 26100 | 707 |
| 581 | 20231211 | 094000 | 4507698500 | 26100 | 26100 | 26100 | 26050 | 3420 |
| 582 | 20231211 | 093900 | 4418531000 | 26100 | 26200 | 26200 | 26100 | 2063 |
| 583 | 20231211 | 093800 | 4364580800 | 26200 | 26200 | 26200 | 26150 | 570 |
| 584 | 20231211 | 093700 | 4349662800 | 26200 | 26150 | 26200 | 26150 | 3798 |
| 585 | 20231211 | 093600 | 4250334950 | 26200 | 26200 | 26250 | 26150 | 1536 |
| 586 | 20231211 | 093500 | 4210082800 | 26200 | 26200 | 26200 | 26200 | 275 |
| 587 | 20231211 | 093400 | 4202877800 | 26200 | 26250 | 26300 | 26200 | 1061 |
| 588 | 20231211 | 093300 | 4175031550 | 26250 | 26250 | 26300 | 26250 | 625 |
| 589 | 20231211 | 093200 | 4158621400 | 26300 | 26300 | 26300 | 26300 | 920 |
| 590 | 20231211 | 093100 | 4134425400 | 26300 | 26350 | 26350 | 26300 | 521 |
| 591 | 20231211 | 093000 | 4120716100 | 26350 | 26350 | 26400 | 26300 | 867 |
| 592 | 20231211 | 092900 | 4097864100 | 26350 | 26400 | 26400 | 26350 | 513 |
| 593 | 20231211 | 092800 | 4084324450 | 26400 | 26350 | 26400 | 26350 | 848 |
| 594 | 20231211 | 092700 | 4061948150 | 26350 | 26200 | 26400 | 26200 | 2843 |
| 595 | 20231211 | 092600 | 3987195200 | 26150 | 26100 | 26150 | 26050 | 1952 |
| 596 | 20231211 | 092500 | 3936213100 | 26100 | 26150 | 26150 | 26100 | 1491 |
| 597 | 20231211 | 092400 | 3897293700 | 26200 | 26100 | 26200 | 26100 | 861 |
| 598 | 20231211 | 092300 | 3874779150 | 26100 | 26250 | 26250 | 26100 | 2319 |
| 599 | 20231211 | 092200 | 3814173350 | 26150 | 26150 | 26250 | 26150 | 374 |
| 600 | 20231211 | 092100 | 3804379350 | 26200 | 26250 | 26300 | 26200 | 1888 |
| 601 | 20231211 | 092000 | 3754849950 | 26200 | 26150 | 26250 | 26100 | 2127 |
| 602 | 20231211 | 091900 | 3699161450 | 26150 | 26150 | 26150 | 26100 | 1428 |
| 603 | 20231211 | 091800 | 3661871550 | 26150 | 26250 | 26250 | 26100 | 5878 |
| 604 | 20231211 | 091700 | 3507920950 | 26250 | 26300 | 26350 | 26250 | 1774 |
| 605 | 20231211 | 091600 | 3461272300 | 26350 | 26350 | 26350 | 26300 | 1087 |
| 606 | 20231211 | 091500 | 3432642050 | 26350 | 26250 | 26350 | 26200 | 1937 |
| 607 | 20231211 | 091400 | 3381758800 | 26200 | 26250 | 26250 | 26200 | 4146 |
| 608 | 20231211 | 091300 | 3273065100 | 26250 | 26300 | 26350 | 26250 | 5585 |
| 609 | 20231211 | 091200 | 3126255600 | 26300 | 26300 | 26300 | 26250 | 2669 |
| 610 | 20231211 | 091100 | 3056116150 | 26300 | 26350 | 26350 | 26250 | 8079 |
| 611 | 20231211 | 091000 | 2843696850 | 26350 | 26450 | 26450 | 26300 | 4171 |
| 612 | 20231211 | 090900 | 2733650000 | 26450 | 26600 | 26600 | 26450 | 2107 |
| 613 | 20231211 | 090800 | 2677739700 | 26600 | 26750 | 26800 | 26600 | 5340 |
| 614 | 20231211 | 090700 | 2535168950 | 26750 | 26600 | 26750 | 26550 | 5272 |
| 615 | 20231211 | 090600 | 2394698250 | 26550 | 26350 | 26550 | 26350 | 6325 |
| 616 | 20231211 | 090500 | 2227210250 | 26400 | 26550 | 26550 | 26300 | 5680 |
| 617 | 20231211 | 090400 | 2077229100 | 26550 | 26450 | 26600 | 26450 | 4312 |
| 618 | 20231211 | 090300 | 1962906300 | 26450 | 26700 | 26750 | 26450 | 8550 |
| 619 | 20231211 | 090200 | 1735404950 | 26750 | 26650 | 26750 | 26450 | 17612 |
| 620 | 20231211 | 090100 | 1266913750 | 26600 | 26450 | 26650 | 26250 | 16578 |
| 621 | 20231211 | 090000 | 828808100 | 26450 | 26800 | 26800 | 26350 | 31004 |