33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 19293 |
| 3 | 20231211 | 191000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20231211 | 190900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20231211 | 190800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20231211 | 190700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20231211 | 190600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20231211 | 190500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20231211 | 190400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20231211 | 190300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20231211 | 190200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20231211 | 190100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20231211 | 190000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20231211 | 185900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20231211 | 185800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20231211 | 185700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20231211 | 185600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20231211 | 185500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20231211 | 185400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20231211 | 185300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20231211 | 185200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20231211 | 185100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20231211 | 185000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20231211 | 184900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20231211 | 184800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20231211 | 184700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20231211 | 184600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20231211 | 184500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20231211 | 184400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20231211 | 184300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20231211 | 184200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20231211 | 184100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 19293 |
| 33 | 20231211 | 184000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20231211 | 183900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20231211 | 183800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20231211 | 183700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20231211 | 183600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20231211 | 183500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20231211 | 183400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20231211 | 183300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20231211 | 183200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20231211 | 183100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20231211 | 183000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20231211 | 182900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20231211 | 182800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20231211 | 182700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20231211 | 182600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20231211 | 182500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20231211 | 182400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20231211 | 182300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20231211 | 182200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20231211 | 182100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20231211 | 182000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20231211 | 181900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20231211 | 181800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20231211 | 181700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20231211 | 181600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20231211 | 181500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20231211 | 181400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20231211 | 181300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20231211 | 181200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20231211 | 181100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 19293 |
| 63 | 20231211 | 181000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20231211 | 180900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20231211 | 180800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20231211 | 180700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20231211 | 180600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20231211 | 180500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20231211 | 180400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20231211 | 180300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20231211 | 180200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20231211 | 180100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20231211 | 180000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20231211 | 175900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20231211 | 175800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20231211 | 175700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20231211 | 175600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20231211 | 175500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20231211 | 175400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20231211 | 175300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20231211 | 175200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20231211 | 175100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20231211 | 175000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20231211 | 174900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20231211 | 174800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20231211 | 174700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20231211 | 174600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20231211 | 174500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20231211 | 174400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20231211 | 174300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20231211 | 174200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20231211 | 174100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 19293 |
| 93 | 20231211 | 174000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20231211 | 173900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20231211 | 173800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20231211 | 173700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20231211 | 173600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20231211 | 173500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20231211 | 173400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20231211 | 173300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20231211 | 173200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20231211 | 173100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20231211 | 173000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20231211 | 172900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20231211 | 172800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20231211 | 172700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20231211 | 172600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20231211 | 172500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20231211 | 172400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20231211 | 172300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20231211 | 172200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20231211 | 172100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20231211 | 172000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20231211 | 171900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20231211 | 171800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20231211 | 171700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20231211 | 171600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20231211 | 171500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20231211 | 171400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20231211 | 171300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20231211 | 171200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20231211 | 171100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 19293 |
| 123 | 20231211 | 171000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20231211 | 170900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20231211 | 170800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20231211 | 170700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20231211 | 170600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20231211 | 170500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20231211 | 170400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20231211 | 170300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20231211 | 170200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20231211 | 170100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20231211 | 170000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20231211 | 165900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20231211 | 165800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20231211 | 165700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20231211 | 165600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20231211 | 165500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20231211 | 165400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20231211 | 165300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20231211 | 165200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20231211 | 165100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20231211 | 165000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20231211 | 164900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20231211 | 164800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20231211 | 164700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20231211 | 164600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20231211 | 164500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20231211 | 164400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20231211 | 164300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20231211 | 164200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20231211 | 164100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 19293 |
| 153 | 20231211 | 164000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20231211 | 163900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20231211 | 163800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20231211 | 163700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20231211 | 163600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20231211 | 163500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20231211 | 163400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20231211 | 163300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20231211 | 163200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20231211 | 163100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20231211 | 163000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20231211 | 162900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20231211 | 162800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20231211 | 162700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20231211 | 162600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20231211 | 162500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20231211 | 162400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20231211 | 162300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20231211 | 162200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20231211 | 162100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20231211 | 162000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20231211 | 161900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20231211 | 161800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20231211 | 161700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20231211 | 161600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20231211 | 161500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20231211 | 161400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20231211 | 161300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20231211 | 161200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20231211 | 161100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 19293 |
| 183 | 20231211 | 161000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20231211 | 160900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20231211 | 160800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20231211 | 160700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20231211 | 160600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20231211 | 160500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20231211 | 160400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20231211 | 160300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20231211 | 160200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20231211 | 160100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20231211 | 160000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20231211 | 155900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20231211 | 155800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20231211 | 155700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20231211 | 155600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20231211 | 155500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20231211 | 155400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20231211 | 155300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20231211 | 155200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20231211 | 155100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20231211 | 155000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20231211 | 154900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20231211 | 154800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20231211 | 154700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20231211 | 154600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20231211 | 154500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20231211 | 154400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20231211 | 154300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20231211 | 154200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20231211 | 154100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 19293 |
| 213 | 20231211 | 154000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20231211 | 153900 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20231211 | 153800 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20231211 | 153700 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 217 | 20231211 | 153600 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 218 | 20231211 | 153500 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 219 | 20231211 | 153400 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 220 | 20231211 | 153300 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 221 | 20231211 | 153200 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 222 | 20231211 | 153100 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 0 |
| 223 | 20231211 | 153000 | 31957213000 | 34050 | 34050 | 34050 | 34050 | 19293 |
| 224 | 20231211 | 152900 | 31300286350 | 34050 | 34050 | 34050 | 34050 | 0 |
| 225 | 20231211 | 152800 | 31300286350 | 34050 | 34050 | 34050 | 34050 | 0 |
| 226 | 20231211 | 152700 | 31300286350 | 34050 | 34050 | 34050 | 34050 | 0 |
| 227 | 20231211 | 152600 | 31300286350 | 34050 | 34050 | 34050 | 34050 | 0 |
| 228 | 20231211 | 152500 | 31300286350 | 34050 | 34050 | 34050 | 34050 | 0 |
| 229 | 20231211 | 152400 | 31300286350 | 34050 | 34050 | 34050 | 34050 | 0 |
| 230 | 20231211 | 152300 | 31300286350 | 34050 | 34050 | 34050 | 34050 | 0 |
| 231 | 20231211 | 152200 | 31300286350 | 34050 | 34050 | 34050 | 34050 | 0 |
| 232 | 20231211 | 152100 | 31300286350 | 34050 | 34050 | 34050 | 34050 | 0 |
| 233 | 20231211 | 152000 | 31300286350 | 34050 | 34050 | 34050 | 34050 | 0 |
| 234 | 20231211 | 151900 | 31300286350 | 34050 | 34050 | 34100 | 34050 | 3211 |
| 235 | 20231211 | 151800 | 31190855050 | 34050 | 34100 | 34100 | 34050 | 2487 |
| 236 | 20231211 | 151700 | 31106122250 | 34050 | 34100 | 34100 | 34050 | 356 |
| 237 | 20231211 | 151600 | 31093985550 | 34100 | 34000 | 34100 | 34000 | 4210 |
| 238 | 20231211 | 151500 | 30950657150 | 34000 | 34000 | 34050 | 34000 | 685 |
| 239 | 20231211 | 151400 | 30927348950 | 34000 | 34000 | 34050 | 34000 | 3038 |
| 240 | 20231211 | 151300 | 30824020050 | 34000 | 34000 | 34050 | 34000 | 851 |
| 241 | 20231211 | 151200 | 30795078150 | 34050 | 34000 | 34050 | 34000 | 1152 |
| 242 | 20231211 | 151100 | 30755867150 | 34000 | 34050 | 34050 | 34000 | 641 |
| 243 | 20231211 | 151000 | 30734070100 | 34000 | 34050 | 34050 | 34000 | 751 |
| 244 | 20231211 | 150900 | 30708523300 | 34050 | 34050 | 34050 | 34000 | 705 |
| 245 | 20231211 | 150800 | 30684518450 | 34050 | 34050 | 34100 | 34050 | 1113 |
| 246 | 20231211 | 150700 | 30646619650 | 34050 | 34050 | 34100 | 34050 | 1216 |
| 247 | 20231211 | 150600 | 30605208600 | 34000 | 34000 | 34100 | 34000 | 1679 |
| 248 | 20231211 | 150500 | 30548060450 | 34050 | 34050 | 34050 | 34000 | 619 |
| 249 | 20231211 | 150400 | 30526988500 | 34000 | 34050 | 34050 | 34000 | 1036 |
| 250 | 20231211 | 150300 | 30491756700 | 34050 | 34100 | 34100 | 34050 | 5247 |
| 251 | 20231211 | 150200 | 30313082450 | 34050 | 34050 | 34100 | 34050 | 455 |
| 252 | 20231211 | 150100 | 30297584650 | 34050 | 34050 | 34100 | 34050 | 452 |
| 253 | 20231211 | 150000 | 30282183550 | 34100 | 34100 | 34100 | 34050 | 363 |
| 254 | 20231211 | 145900 | 30269812500 | 34100 | 34050 | 34100 | 34050 | 4421 |
| 255 | 20231211 | 145800 | 30119273100 | 34050 | 34050 | 34100 | 34050 | 484 |
| 256 | 20231211 | 145700 | 30102770900 | 34100 | 34050 | 34100 | 34050 | 1611 |
| 257 | 20231211 | 145600 | 30047850300 | 34050 | 34050 | 34100 | 34050 | 796 |
| 258 | 20231211 | 145500 | 30020738200 | 34100 | 34100 | 34100 | 34050 | 627 |
| 259 | 20231211 | 145400 | 29999375700 | 34100 | 34050 | 34100 | 34050 | 747 |
| 260 | 20231211 | 145300 | 29973922800 | 34050 | 34100 | 34100 | 34050 | 229 |
| 261 | 20231211 | 145200 | 29966117200 | 34050 | 34100 | 34100 | 34050 | 498 |
| 262 | 20231211 | 145100 | 29949158700 | 34050 | 34050 | 34100 | 34050 | 1746 |
| 263 | 20231211 | 145000 | 29889646550 | 34050 | 34100 | 34100 | 34050 | 904 |
| 264 | 20231211 | 144900 | 29858827750 | 34100 | 34100 | 34100 | 34050 | 345 |
| 265 | 20231211 | 144800 | 29847072100 | 34100 | 34050 | 34100 | 34050 | 507 |
| 266 | 20231211 | 144700 | 29829796500 | 34050 | 34050 | 34100 | 34000 | 2596 |
| 267 | 20231211 | 144600 | 29741399650 | 34050 | 34050 | 34050 | 34000 | 495 |
| 268 | 20231211 | 144500 | 29724568200 | 34000 | 34050 | 34050 | 34000 | 3148 |
| 269 | 20231211 | 144400 | 29617441850 | 34050 | 34050 | 34050 | 34000 | 431 |
| 270 | 20231211 | 144300 | 29602769250 | 34050 | 34000 | 34050 | 34000 | 775 |
| 271 | 20231211 | 144200 | 29576408850 | 34000 | 34050 | 34050 | 34000 | 398 |
| 272 | 20231211 | 144100 | 29562857000 | 34050 | 34050 | 34050 | 34000 | 264 |
| 273 | 20231211 | 144000 | 29553867850 | 34000 | 34000 | 34050 | 33950 | 360 |
| 274 | 20231211 | 143900 | 29541623550 | 34000 | 34050 | 34050 | 33950 | 1489 |
| 275 | 20231211 | 143800 | 29490972150 | 34000 | 33950 | 34050 | 33950 | 676 |
| 276 | 20231211 | 143700 | 29467987550 | 33950 | 34050 | 34050 | 33950 | 2147 |
| 277 | 20231211 | 143600 | 29395030300 | 34050 | 34000 | 34100 | 34000 | 1616 |
| 278 | 20231211 | 143500 | 29339957100 | 34050 | 34050 | 34050 | 34000 | 1034 |
| 279 | 20231211 | 143400 | 29304754400 | 34100 | 34100 | 34100 | 34050 | 149 |
| 280 | 20231211 | 143300 | 29299676000 | 34050 | 34050 | 34100 | 34050 | 520 |
| 281 | 20231211 | 143200 | 29281960750 | 34050 | 34000 | 34050 | 34000 | 1685 |
| 282 | 20231211 | 143100 | 29224588700 | 34050 | 34000 | 34050 | 33950 | 4167 |
| 283 | 20231211 | 143000 | 29082908350 | 34000 | 33950 | 34000 | 33950 | 825 |
| 284 | 20231211 | 142900 | 29054864450 | 34000 | 33950 | 34000 | 33950 | 338 |
| 285 | 20231211 | 142800 | 29043375700 | 34000 | 33950 | 34000 | 33950 | 1254 |
| 286 | 20231211 | 142700 | 29000793600 | 34000 | 34000 | 34000 | 33950 | 50 |
| 287 | 20231211 | 142600 | 28999094850 | 33950 | 34000 | 34000 | 33950 | 433 |
| 288 | 20231211 | 142500 | 28984385850 | 34000 | 33950 | 34000 | 33950 | 229 |
| 289 | 20231211 | 142400 | 28976607550 | 33950 | 34000 | 34000 | 33950 | 449 |
| 290 | 20231211 | 142300 | 28961355650 | 33950 | 33950 | 34000 | 33950 | 411 |
| 291 | 20231211 | 142200 | 28947398800 | 33950 | 34000 | 34000 | 33950 | 248 |
| 292 | 20231211 | 142100 | 28938973850 | 34000 | 33950 | 34000 | 33950 | 499 |
| 293 | 20231211 | 142000 | 28922029050 | 34000 | 33950 | 34000 | 33950 | 1351 |
| 294 | 20231211 | 141900 | 28876161400 | 33950 | 33950 | 34000 | 33950 | 987 |
| 295 | 20231211 | 141800 | 28842646600 | 33950 | 33950 | 34000 | 33950 | 6605 |
| 296 | 20231211 | 141700 | 28618403650 | 33950 | 33950 | 34000 | 33950 | 972 |
| 297 | 20231211 | 141600 | 28585379900 | 33950 | 34000 | 34000 | 33950 | 1942 |
| 298 | 20231211 | 141500 | 28519394850 | 33950 | 34000 | 34000 | 33950 | 3434 |
| 299 | 20231211 | 141400 | 28402717450 | 34000 | 34000 | 34050 | 33950 | 2026 |
| 300 | 20231211 | 141300 | 28333849500 | 34000 | 34050 | 34100 | 34000 | 737 |
| 301 | 20231211 | 141200 | 28308761900 | 34000 | 34000 | 34100 | 34000 | 387 |
| 302 | 20231211 | 141100 | 28295600800 | 34000 | 34050 | 34100 | 34000 | 145 |
| 303 | 20231211 | 141000 | 28290669700 | 34050 | 34000 | 34100 | 34000 | 254 |
| 304 | 20231211 | 140900 | 28282024000 | 34100 | 34050 | 34100 | 34000 | 805 |
| 305 | 20231211 | 140800 | 28254619300 | 34050 | 34050 | 34100 | 34050 | 876 |
| 306 | 20231211 | 140700 | 28224769000 | 34100 | 34100 | 34150 | 34100 | 866 |
| 307 | 20231211 | 140600 | 28195238350 | 34100 | 34100 | 34150 | 34100 | 340 |
| 308 | 20231211 | 140500 | 28183637350 | 34100 | 34100 | 34150 | 34100 | 252 |
| 309 | 20231211 | 140400 | 28175043300 | 34100 | 34100 | 34150 | 34100 | 1016 |
| 310 | 20231211 | 140300 | 28140391850 | 34100 | 34050 | 34100 | 34050 | 428 |
| 311 | 20231211 | 140200 | 28125808400 | 34100 | 34100 | 34100 | 34050 | 249 |
| 312 | 20231211 | 140100 | 28117318000 | 34100 | 34100 | 34100 | 34050 | 340 |
| 313 | 20231211 | 140000 | 28105731150 | 34100 | 34050 | 34100 | 34050 | 1635 |
| 314 | 20231211 | 135900 | 28049978500 | 34100 | 34000 | 34100 | 34000 | 2235 |
| 315 | 20231211 | 135800 | 27973926750 | 34000 | 34000 | 34050 | 34000 | 849 |
| 316 | 20231211 | 135700 | 27945060250 | 34000 | 34000 | 34000 | 33950 | 3394 |
| 317 | 20231211 | 135600 | 27829679550 | 34000 | 33950 | 34050 | 33950 | 1737 |
| 318 | 20231211 | 135500 | 27770623800 | 34000 | 34050 | 34050 | 34000 | 11629 |
| 319 | 20231211 | 135400 | 27375103250 | 34000 | 34100 | 34100 | 34000 | 4189 |
| 320 | 20231211 | 135300 | 27232464450 | 34100 | 34150 | 34150 | 34100 | 1726 |
| 321 | 20231211 | 135200 | 27173607750 | 34100 | 34100 | 34150 | 34100 | 1259 |
| 322 | 20231211 | 135100 | 27130661200 | 34100 | 34100 | 34150 | 34100 | 437 |
| 323 | 20231211 | 135000 | 27115758850 | 34100 | 34150 | 34150 | 34100 | 1817 |
| 324 | 20231211 | 134900 | 27053793050 | 34150 | 34150 | 34150 | 34100 | 233 |
| 325 | 20231211 | 134800 | 27045841950 | 34100 | 34150 | 34150 | 34100 | 386 |
| 326 | 20231211 | 134700 | 27032660100 | 34150 | 34150 | 34150 | 34100 | 144 |
| 327 | 20231211 | 134600 | 27027742600 | 34150 | 34150 | 34150 | 34100 | 564 |
| 328 | 20231211 | 134500 | 27008489800 | 34150 | 34150 | 34150 | 34100 | 298 |
| 329 | 20231211 | 134400 | 26998316350 | 34100 | 34150 | 34150 | 34100 | 107 |
| 330 | 20231211 | 134300 | 26994664800 | 34150 | 34100 | 34150 | 34100 | 811 |
| 331 | 20231211 | 134200 | 26966993700 | 34100 | 34150 | 34150 | 34100 | 159 |
| 332 | 20231211 | 134100 | 26961571250 | 34150 | 34150 | 34150 | 34100 | 1287 |
| 333 | 20231211 | 134000 | 26917660600 | 34150 | 34100 | 34150 | 34100 | 765 |
| 334 | 20231211 | 133900 | 26891544150 | 34150 | 34150 | 34150 | 34150 | 859 |
| 335 | 20231211 | 133800 | 26862209300 | 34200 | 34150 | 34200 | 34150 | 557 |
| 336 | 20231211 | 133700 | 26843181050 | 34150 | 34200 | 34200 | 34150 | 901 |
| 337 | 20231211 | 133600 | 26812406850 | 34150 | 34200 | 34200 | 34150 | 461 |
| 338 | 20231211 | 133500 | 26796655900 | 34150 | 34200 | 34200 | 34150 | 758 |
| 339 | 20231211 | 133400 | 26770759700 | 34200 | 34150 | 34200 | 34150 | 532 |
| 340 | 20231211 | 133300 | 26752583650 | 34150 | 34150 | 34200 | 34150 | 154 |
| 341 | 20231211 | 133200 | 26747323700 | 34200 | 34200 | 34250 | 34150 | 879 |
| 342 | 20231211 | 133100 | 26717299950 | 34200 | 34200 | 34200 | 34150 | 273 |
| 343 | 20231211 | 133000 | 26707966150 | 34250 | 34200 | 34250 | 34150 | 2260 |
| 344 | 20231211 | 132900 | 26630718900 | 34250 | 34250 | 34250 | 34200 | 466 |
| 345 | 20231211 | 132800 | 26614765350 | 34250 | 34250 | 34300 | 34250 | 308 |
| 346 | 20231211 | 132700 | 26604211200 | 34300 | 34250 | 34300 | 34250 | 374 |
| 347 | 20231211 | 132600 | 26591395550 | 34250 | 34250 | 34300 | 34250 | 46 |
| 348 | 20231211 | 132500 | 26589819300 | 34250 | 34250 | 34300 | 34250 | 443 |
| 349 | 20231211 | 132400 | 26574645650 | 34200 | 34250 | 34250 | 34200 | 722 |
| 350 | 20231211 | 132300 | 26549927150 | 34250 | 34200 | 34250 | 34200 | 318 |
| 351 | 20231211 | 132200 | 26539049800 | 34200 | 34250 | 34250 | 34200 | 255 |
| 352 | 20231211 | 132100 | 26530318600 | 34300 | 34250 | 34300 | 34200 | 373 |
| 353 | 20231211 | 132000 | 26517545100 | 34250 | 34200 | 34250 | 34200 | 354 |
| 354 | 20231211 | 131900 | 26505428550 | 34200 | 34200 | 34250 | 34200 | 1880 |
| 355 | 20231211 | 131800 | 26441121300 | 34250 | 34250 | 34300 | 34250 | 702 |
| 356 | 20231211 | 131700 | 26417077100 | 34250 | 34300 | 34300 | 34250 | 208 |
| 357 | 20231211 | 131600 | 26409951600 | 34300 | 34200 | 34300 | 34200 | 183 |
| 358 | 20231211 | 131500 | 26403682800 | 34200 | 34250 | 34250 | 34200 | 1242 |
| 359 | 20231211 | 131400 | 26361147450 | 34250 | 34250 | 34300 | 34250 | 151 |
| 360 | 20231211 | 131300 | 26355974300 | 34250 | 34300 | 34300 | 34250 | 215 |
| 361 | 20231211 | 131200 | 26348603500 | 34300 | 34250 | 34300 | 34250 | 201 |
| 362 | 20231211 | 131100 | 26341711750 | 34250 | 34250 | 34300 | 34250 | 276 |
| 363 | 20231211 | 131000 | 26332251300 | 34250 | 34300 | 34300 | 34250 | 267 |
| 364 | 20231211 | 130900 | 26323105550 | 34300 | 34250 | 34300 | 34250 | 357 |
| 365 | 20231211 | 130800 | 26310870550 | 34250 | 34300 | 34300 | 34250 | 177 |
| 366 | 20231211 | 130700 | 26304802200 | 34250 | 34250 | 34300 | 34250 | 642 |
| 367 | 20231211 | 130600 | 26282794650 | 34300 | 34300 | 34300 | 34250 | 1177 |
| 368 | 20231211 | 130500 | 26242473750 | 34300 | 34300 | 34300 | 34250 | 259 |
| 369 | 20231211 | 130400 | 26233602100 | 34300 | 34300 | 34300 | 34250 | 632 |
| 370 | 20231211 | 130300 | 26211924600 | 34300 | 34300 | 34300 | 34250 | 153 |
| 371 | 20231211 | 130200 | 26206676800 | 34250 | 34300 | 34300 | 34250 | 348 |
| 372 | 20231211 | 130100 | 26194751800 | 34300 | 34300 | 34300 | 34250 | 676 |
| 373 | 20231211 | 130000 | 26171572700 | 34300 | 34250 | 34300 | 34250 | 598 |
| 374 | 20231211 | 125900 | 26151085000 | 34250 | 34200 | 34250 | 34200 | 1152 |
| 375 | 20231211 | 125800 | 26111629050 | 34250 | 34200 | 34250 | 34150 | 2585 |
| 376 | 20231211 | 125700 | 26023158300 | 34200 | 34200 | 34200 | 34150 | 291 |
| 377 | 20231211 | 125600 | 26013209850 | 34200 | 34200 | 34200 | 34150 | 89 |
| 378 | 20231211 | 125500 | 26010167200 | 34150 | 34150 | 34200 | 34150 | 273 |
| 379 | 20231211 | 125400 | 26000838800 | 34200 | 34150 | 34200 | 34150 | 1159 |
| 380 | 20231211 | 125300 | 25961257250 | 34150 | 34150 | 34200 | 34100 | 2354 |
| 381 | 20231211 | 125200 | 25880917000 | 34200 | 34250 | 34250 | 34200 | 1116 |
| 382 | 20231211 | 125100 | 25842743000 | 34250 | 34200 | 34250 | 34200 | 96 |
| 383 | 20231211 | 125000 | 25839458050 | 34250 | 34200 | 34250 | 34200 | 1973 |
| 384 | 20231211 | 124900 | 25771883350 | 34250 | 34250 | 34250 | 34200 | 711 |
| 385 | 20231211 | 124800 | 25747562450 | 34250 | 34250 | 34250 | 34250 | 3446 |
| 386 | 20231211 | 124700 | 25629536950 | 34250 | 34200 | 34250 | 34200 | 951 |
| 387 | 20231211 | 124600 | 25596973100 | 34200 | 34250 | 34250 | 34200 | 125 |
| 388 | 20231211 | 124500 | 25592693850 | 34250 | 34250 | 34250 | 34200 | 742 |
| 389 | 20231211 | 124400 | 25567291400 | 34250 | 34250 | 34250 | 34200 | 209 |
| 390 | 20231211 | 124300 | 25560141800 | 34250 | 34250 | 34250 | 34200 | 541 |
| 391 | 20231211 | 124200 | 25541612750 | 34250 | 34200 | 34250 | 34200 | 113 |
| 392 | 20231211 | 124100 | 25537746600 | 34200 | 34200 | 34250 | 34200 | 682 |
| 393 | 20231211 | 124000 | 25514412600 | 34200 | 34200 | 34250 | 34200 | 3043 |
| 394 | 20231211 | 123900 | 25410341950 | 34200 | 34200 | 34200 | 34150 | 466 |
| 395 | 20231211 | 123800 | 25394421150 | 34200 | 34150 | 34200 | 34100 | 640 |
| 396 | 20231211 | 123700 | 25372564850 | 34100 | 34100 | 34150 | 34100 | 819 |
| 397 | 20231211 | 123600 | 25344596300 | 34100 | 34150 | 34150 | 34100 | 416 |
| 398 | 20231211 | 123500 | 25330390950 | 34100 | 34050 | 34100 | 34050 | 1782 |
| 399 | 20231211 | 123400 | 25269626350 | 34100 | 34050 | 34100 | 34050 | 505 |
| 400 | 20231211 | 123300 | 25252418250 | 34050 | 34100 | 34100 | 34050 | 257 |
| 401 | 20231211 | 123200 | 25243657100 | 34100 | 34100 | 34100 | 34050 | 274 |
| 402 | 20231211 | 123100 | 25234319750 | 34100 | 34100 | 34100 | 34050 | 672 |
| 403 | 20231211 | 123000 | 25211404600 | 34100 | 34100 | 34100 | 34050 | 1002 |
| 404 | 20231211 | 122900 | 25177270300 | 34100 | 34100 | 34100 | 34050 | 1278 |
| 405 | 20231211 | 122800 | 25133705500 | 34100 | 34100 | 34150 | 34100 | 44 |
| 406 | 20231211 | 122700 | 25132204350 | 34100 | 34150 | 34150 | 34100 | 957 |
| 407 | 20231211 | 122600 | 25099548800 | 34150 | 34150 | 34150 | 34100 | 212 |
| 408 | 20231211 | 122500 | 25092309600 | 34150 | 34150 | 34150 | 34100 | 222 |
| 409 | 20231211 | 122400 | 25084732100 | 34100 | 34100 | 34150 | 34100 | 744 |
| 410 | 20231211 | 122300 | 25059358700 | 34150 | 34150 | 34150 | 34100 | 222 |
| 411 | 20231211 | 122200 | 25051782000 | 34100 | 34150 | 34150 | 34100 | 138 |
| 412 | 20231211 | 122100 | 25047076150 | 34150 | 34100 | 34150 | 34100 | 528 |
| 413 | 20231211 | 122000 | 25029064050 | 34100 | 34050 | 34100 | 34050 | 541 |
| 414 | 20231211 | 121900 | 25010616950 | 34050 | 34000 | 34100 | 34000 | 2272 |
| 415 | 20231211 | 121800 | 24933284750 | 34050 | 34000 | 34050 | 34000 | 260 |
| 416 | 20231211 | 121700 | 24924438900 | 34000 | 34000 | 34050 | 34000 | 1593 |
| 417 | 20231211 | 121600 | 24870272900 | 34000 | 34050 | 34100 | 34000 | 2862 |
| 418 | 20231211 | 121500 | 24772824750 | 34050 | 34050 | 34100 | 34050 | 154 |
| 419 | 20231211 | 121400 | 24767577800 | 34100 | 34100 | 34150 | 34100 | 1428 |
| 420 | 20231211 | 121300 | 24718882300 | 34100 | 34150 | 34150 | 34100 | 460 |
| 421 | 20231211 | 121200 | 24703190150 | 34100 | 34150 | 34150 | 34100 | 240 |
| 422 | 20231211 | 121100 | 24695002150 | 34100 | 34100 | 34150 | 34100 | 515 |
| 423 | 20231211 | 121000 | 24677430550 | 34150 | 34100 | 34150 | 34100 | 241 |
| 424 | 20231211 | 120900 | 24669211650 | 34100 | 34050 | 34150 | 34050 | 792 |
| 425 | 20231211 | 120800 | 24642210000 | 34050 | 34100 | 34100 | 34050 | 4681 |
| 426 | 20231211 | 120700 | 24482592100 | 34100 | 34050 | 34100 | 34050 | 882 |
| 427 | 20231211 | 120600 | 24452538100 | 34050 | 34100 | 34150 | 34050 | 3235 |
| 428 | 20231211 | 120500 | 24342239500 | 34100 | 34150 | 34150 | 34100 | 1046 |
| 429 | 20231211 | 120400 | 24306554450 | 34150 | 34100 | 34150 | 34100 | 754 |
| 430 | 20231211 | 120300 | 24280812450 | 34100 | 34200 | 34200 | 34100 | 5305 |
| 431 | 20231211 | 120200 | 24099461800 | 34250 | 34250 | 34250 | 34200 | 427 |
| 432 | 20231211 | 120100 | 24084843000 | 34250 | 34250 | 34250 | 34200 | 427 |
| 433 | 20231211 | 120000 | 24070237300 | 34200 | 34200 | 34250 | 34200 | 1014 |
| 434 | 20231211 | 115900 | 24035517350 | 34250 | 34200 | 34250 | 34200 | 447 |
| 435 | 20231211 | 115800 | 24020221600 | 34250 | 34250 | 34250 | 34200 | 451 |
| 436 | 20231211 | 115700 | 24004774950 | 34250 | 34200 | 34250 | 34200 | 1211 |
| 437 | 20231211 | 115600 | 23963312650 | 34250 | 34250 | 34250 | 34200 | 1000 |
| 438 | 20231211 | 115500 | 23929063550 | 34250 | 34200 | 34250 | 34200 | 585 |
| 439 | 20231211 | 115400 | 23909042550 | 34250 | 34200 | 34250 | 34200 | 1321 |
| 440 | 20231211 | 115300 | 23863806100 | 34200 | 34200 | 34250 | 34200 | 472 |
| 441 | 20231211 | 115200 | 23847657450 | 34200 | 34200 | 34250 | 34200 | 337 |
| 442 | 20231211 | 115100 | 23836131150 | 34200 | 34200 | 34250 | 34150 | 365 |
| 443 | 20231211 | 115000 | 23823640850 | 34200 | 34250 | 34250 | 34150 | 1700 |
| 444 | 20231211 | 114900 | 23765524200 | 34200 | 34200 | 34250 | 34200 | 354 |
| 445 | 20231211 | 114800 | 23753417350 | 34200 | 34200 | 34250 | 34200 | 283 |
| 446 | 20231211 | 114700 | 23743731150 | 34200 | 34200 | 34250 | 34200 | 553 |
| 447 | 20231211 | 114600 | 23724817050 | 34200 | 34200 | 34250 | 34200 | 1483 |
| 448 | 20231211 | 114500 | 23674093000 | 34200 | 34250 | 34250 | 34200 | 1505 |
| 449 | 20231211 | 114400 | 23622609950 | 34200 | 34250 | 34300 | 34200 | 1252 |
| 450 | 20231211 | 114300 | 23579762050 | 34250 | 34300 | 34300 | 34250 | 1372 |
| 451 | 20231211 | 114200 | 23532770150 | 34250 | 34300 | 34300 | 34250 | 614 |
| 452 | 20231211 | 114100 | 23511727050 | 34350 | 34350 | 34350 | 34300 | 2887 |
| 453 | 20231211 | 114000 | 23412692100 | 34350 | 34350 | 34400 | 34300 | 782 |
| 454 | 20231211 | 113900 | 23385838450 | 34350 | 34350 | 34400 | 34300 | 1042 |
| 455 | 20231211 | 113800 | 23350033800 | 34400 | 34350 | 34400 | 34300 | 1252 |
| 456 | 20231211 | 113700 | 23307007250 | 34350 | 34300 | 34350 | 34300 | 3110 |
| 457 | 20231211 | 113600 | 23200201350 | 34350 | 34350 | 34350 | 34300 | 609 |
| 458 | 20231211 | 113500 | 23179293650 | 34350 | 34400 | 34400 | 34350 | 884 |
| 459 | 20231211 | 113400 | 23148922050 | 34350 | 34350 | 34350 | 34300 | 2150 |
| 460 | 20231211 | 113300 | 23075078600 | 34350 | 34300 | 34350 | 34300 | 1311 |
| 461 | 20231211 | 113200 | 23030054950 | 34350 | 34350 | 34350 | 34300 | 829 |
| 462 | 20231211 | 113100 | 23001580600 | 34350 | 34350 | 34400 | 34300 | 678 |
| 463 | 20231211 | 113000 | 22978294350 | 34400 | 34400 | 34400 | 34350 | 2504 |
| 464 | 20231211 | 112900 | 22892246650 | 34400 | 34300 | 34400 | 34250 | 14276 |
| 465 | 20231211 | 112800 | 22402260200 | 34300 | 34300 | 34300 | 34250 | 2699 |
| 466 | 20231211 | 112700 | 22309685150 | 34300 | 34300 | 34300 | 34250 | 666 |
| 467 | 20231211 | 112600 | 22286857600 | 34250 | 34250 | 34300 | 34200 | 3553 |
| 468 | 20231211 | 112500 | 22165163850 | 34200 | 34250 | 34250 | 34200 | 815 |
| 469 | 20231211 | 112400 | 22137277200 | 34250 | 34150 | 34250 | 34150 | 4664 |
| 470 | 20231211 | 112300 | 21977757150 | 34150 | 34200 | 34200 | 34150 | 207 |
| 471 | 20231211 | 112200 | 21970683800 | 34200 | 34200 | 34200 | 34150 | 401 |
| 472 | 20231211 | 112100 | 21956970550 | 34200 | 34150 | 34200 | 34150 | 419 |
| 473 | 20231211 | 112000 | 21942657550 | 34200 | 34100 | 34200 | 34100 | 3520 |
| 474 | 20231211 | 111900 | 21822448400 | 34150 | 34100 | 34150 | 34100 | 446 |
| 475 | 20231211 | 111800 | 21807224500 | 34150 | 34150 | 34150 | 34100 | 740 |
| 476 | 20231211 | 111700 | 21781960800 | 34150 | 34150 | 34150 | 34100 | 323 |
| 477 | 20231211 | 111600 | 21770930700 | 34150 | 34150 | 34150 | 34100 | 185 |
| 478 | 20231211 | 111500 | 21764613100 | 34100 | 34100 | 34150 | 34100 | 561 |
| 479 | 20231211 | 111400 | 21745469650 | 34100 | 34100 | 34150 | 34100 | 578 |
| 480 | 20231211 | 111300 | 21725754950 | 34100 | 34150 | 34150 | 34100 | 199 |
| 481 | 20231211 | 111200 | 21718961400 | 34150 | 34100 | 34150 | 34100 | 502 |
| 482 | 20231211 | 111100 | 21701829650 | 34150 | 34150 | 34150 | 34050 | 690 |
| 483 | 20231211 | 111000 | 21678283400 | 34150 | 34100 | 34150 | 34100 | 521 |
| 484 | 20231211 | 110900 | 21660491550 | 34150 | 34100 | 34150 | 34100 | 470 |
| 485 | 20231211 | 110800 | 21644462400 | 34100 | 34100 | 34150 | 34100 | 748 |
| 486 | 20231211 | 110700 | 21618933400 | 34150 | 34150 | 34150 | 34050 | 3118 |
| 487 | 20231211 | 110600 | 21512639550 | 34100 | 34100 | 34150 | 34100 | 359 |
| 488 | 20231211 | 110500 | 21500394900 | 34100 | 34100 | 34100 | 34050 | 1170 |
| 489 | 20231211 | 110400 | 21460498250 | 34100 | 34150 | 34150 | 34100 | 721 |
| 490 | 20231211 | 110300 | 21435911500 | 34150 | 34050 | 34150 | 34050 | 325 |
| 491 | 20231211 | 110200 | 21424818600 | 34050 | 34100 | 34150 | 34050 | 1218 |
| 492 | 20231211 | 110100 | 21383317750 | 34150 | 34150 | 34150 | 34100 | 311 |
| 493 | 20231211 | 110000 | 21372707200 | 34150 | 34150 | 34150 | 34100 | 1505 |
| 494 | 20231211 | 105900 | 21321381800 | 34100 | 34150 | 34150 | 34100 | 535 |
| 495 | 20231211 | 105800 | 21303128250 | 34150 | 34100 | 34150 | 34100 | 631 |
| 496 | 20231211 | 105700 | 21281604550 | 34150 | 34150 | 34150 | 34100 | 1046 |
| 497 | 20231211 | 105600 | 21245892200 | 34150 | 34150 | 34150 | 34100 | 1224 |
| 498 | 20231211 | 105500 | 21204099600 | 34150 | 34100 | 34150 | 34100 | 348 |
| 499 | 20231211 | 105400 | 21192222750 | 34150 | 34150 | 34150 | 34100 | 940 |
| 500 | 20231211 | 105300 | 21160125800 | 34100 | 34100 | 34150 | 34050 | 1391 |
| 501 | 20231211 | 105200 | 21112690700 | 34100 | 34100 | 34100 | 34050 | 902 |
| 502 | 20231211 | 105100 | 21081952750 | 34100 | 34100 | 34100 | 34050 | 427 |
| 503 | 20231211 | 105000 | 21067408800 | 34100 | 34100 | 34100 | 34050 | 625 |
| 504 | 20231211 | 104900 | 21046097950 | 34100 | 34000 | 34100 | 34000 | 318 |
| 505 | 20231211 | 104800 | 21035254400 | 34000 | 34050 | 34100 | 34000 | 1479 |
| 506 | 20231211 | 104700 | 20984937650 | 34050 | 34050 | 34100 | 34050 | 1512 |
| 507 | 20231211 | 104600 | 20933445000 | 34100 | 34000 | 34100 | 34000 | 2102 |
| 508 | 20231211 | 104500 | 20861862700 | 34050 | 34050 | 34050 | 34050 | 361 |
| 509 | 20231211 | 104400 | 20849570650 | 34050 | 34050 | 34050 | 34000 | 520 |
| 510 | 20231211 | 104300 | 20831866150 | 34050 | 34050 | 34050 | 34050 | 278 |
| 511 | 20231211 | 104200 | 20822400250 | 34000 | 33950 | 34000 | 33950 | 1938 |
| 512 | 20231211 | 104100 | 20756509400 | 34000 | 34000 | 34000 | 33950 | 502 |
| 513 | 20231211 | 104000 | 20739441450 | 34000 | 33950 | 34000 | 33950 | 1008 |
| 514 | 20231211 | 103900 | 20705205400 | 34000 | 34000 | 34000 | 33950 | 637 |
| 515 | 20231211 | 103800 | 20683577100 | 34000 | 34000 | 34000 | 33950 | 1717 |
| 516 | 20231211 | 103700 | 20625277150 | 34000 | 34050 | 34050 | 33950 | 1531 |
| 517 | 20231211 | 103600 | 20573236550 | 34050 | 34050 | 34050 | 34000 | 1155 |
| 518 | 20231211 | 103500 | 20533961950 | 34050 | 34050 | 34100 | 34000 | 1421 |
| 519 | 20231211 | 103400 | 20485606200 | 34000 | 34000 | 34100 | 34000 | 362 |
| 520 | 20231211 | 103300 | 20473274750 | 34000 | 34050 | 34100 | 34000 | 768 |
| 521 | 20231211 | 103200 | 20447152500 | 34100 | 34000 | 34100 | 34000 | 509 |
| 522 | 20231211 | 103100 | 20429835950 | 34050 | 34100 | 34100 | 34050 | 3292 |
| 523 | 20231211 | 103000 | 20317698700 | 34100 | 34100 | 34150 | 34050 | 1795 |
| 524 | 20231211 | 102900 | 20256484650 | 34050 | 34100 | 34100 | 34050 | 1349 |
| 525 | 20231211 | 102800 | 20210504300 | 34050 | 34100 | 34100 | 34050 | 959 |
| 526 | 20231211 | 102700 | 20177805250 | 34100 | 34100 | 34100 | 34050 | 1232 |
| 527 | 20231211 | 102600 | 20135798300 | 34100 | 34050 | 34100 | 34000 | 2187 |
| 528 | 20231211 | 102500 | 20061332800 | 34050 | 34050 | 34050 | 34000 | 870 |
| 529 | 20231211 | 102400 | 20031723900 | 34000 | 34000 | 34050 | 34000 | 429 |
| 530 | 20231211 | 102300 | 20017124350 | 34000 | 34000 | 34000 | 33950 | 5432 |
| 531 | 20231211 | 102200 | 19832471450 | 33950 | 33950 | 33950 | 33950 | 723 |
| 532 | 20231211 | 102100 | 19807925600 | 33950 | 33950 | 34000 | 33950 | 1333 |
| 533 | 20231211 | 102000 | 19762668950 | 33950 | 33900 | 33950 | 33900 | 913 |
| 534 | 20231211 | 101900 | 19731680700 | 33950 | 33900 | 33950 | 33900 | 2431 |
| 535 | 20231211 | 101800 | 19649182350 | 33950 | 34000 | 34000 | 33950 | 4250 |
| 536 | 20231211 | 101700 | 19504894600 | 34000 | 33950 | 34000 | 33950 | 1145 |
| 537 | 20231211 | 101600 | 19465981800 | 34000 | 34000 | 34000 | 33950 | 1394 |
| 538 | 20231211 | 101500 | 19418635600 | 34000 | 34000 | 34000 | 33950 | 1818 |
| 539 | 20231211 | 101400 | 19356884550 | 34000 | 34000 | 34000 | 33950 | 1680 |
| 540 | 20231211 | 101300 | 19299804000 | 34000 | 34000 | 34000 | 33950 | 599 |
| 541 | 20231211 | 101200 | 19279439000 | 34050 | 34000 | 34050 | 33950 | 3711 |
| 542 | 20231211 | 101100 | 19153273200 | 34000 | 34000 | 34000 | 33950 | 2208 |
| 543 | 20231211 | 101000 | 19078204650 | 34000 | 34000 | 34050 | 33950 | 3890 |
| 544 | 20231211 | 100900 | 18945939550 | 33950 | 34000 | 34050 | 33950 | 4829 |
| 545 | 20231211 | 100800 | 18781763950 | 33950 | 34100 | 34100 | 33950 | 14202 |
| 546 | 20231211 | 100700 | 18298822150 | 34050 | 34100 | 34100 | 34050 | 1423 |
| 547 | 20231211 | 100600 | 18250362850 | 34100 | 34050 | 34100 | 34050 | 1286 |
| 548 | 20231211 | 100500 | 18206513700 | 34050 | 34100 | 34100 | 34050 | 1751 |
| 549 | 20231211 | 100400 | 18146832400 | 34100 | 34050 | 34100 | 34050 | 3028 |
| 550 | 20231211 | 100300 | 18043585000 | 34100 | 34050 | 34100 | 34050 | 675 |
| 551 | 20231211 | 100200 | 18020599200 | 34050 | 34100 | 34150 | 34050 | 1456 |
| 552 | 20231211 | 100100 | 17970952850 | 34100 | 34100 | 34100 | 34050 | 1228 |
| 553 | 20231211 | 100000 | 17929078400 | 34100 | 34150 | 34150 | 34100 | 4310 |
| 554 | 20231211 | 095900 | 17782057450 | 34150 | 34150 | 34200 | 34150 | 1990 |
| 555 | 20231211 | 095800 | 17714080900 | 34150 | 34150 | 34150 | 34150 | 3051 |
| 556 | 20231211 | 095700 | 17609889250 | 34150 | 34150 | 34200 | 34100 | 1112 |
| 557 | 20231211 | 095600 | 17571914700 | 34150 | 34200 | 34250 | 34100 | 3524 |
| 558 | 20231211 | 095500 | 17451478550 | 34200 | 34200 | 34250 | 34200 | 1339 |
| 559 | 20231211 | 095400 | 17405681700 | 34200 | 34200 | 34200 | 34150 | 2401 |
| 560 | 20231211 | 095300 | 17323612850 | 34150 | 34100 | 34150 | 34050 | 2175 |
| 561 | 20231211 | 095200 | 17249481700 | 34100 | 34150 | 34200 | 34050 | 5893 |
| 562 | 20231211 | 095100 | 17048426050 | 34200 | 34200 | 34200 | 34150 | 1563 |
| 563 | 20231211 | 095000 | 16994990050 | 34150 | 34100 | 34200 | 34100 | 1189 |
| 564 | 20231211 | 094900 | 16954404050 | 34100 | 34200 | 34250 | 34100 | 5420 |
| 565 | 20231211 | 094800 | 16769211050 | 34250 | 34300 | 34300 | 34200 | 3274 |
| 566 | 20231211 | 094700 | 16657011000 | 34300 | 34250 | 34350 | 34250 | 2699 |
| 567 | 20231211 | 094600 | 16564453600 | 34250 | 34350 | 34350 | 34250 | 3605 |
| 568 | 20231211 | 094500 | 16440860750 | 34350 | 34300 | 34350 | 34300 | 1505 |
| 569 | 20231211 | 094400 | 16389210550 | 34300 | 34150 | 34300 | 34150 | 8195 |
| 570 | 20231211 | 094300 | 16108800500 | 34150 | 34200 | 34250 | 34150 | 4969 |
| 571 | 20231211 | 094200 | 15938892900 | 34200 | 34250 | 34300 | 34200 | 5070 |
| 572 | 20231211 | 094100 | 15765266700 | 34250 | 34250 | 34300 | 34200 | 4691 |
| 573 | 20231211 | 094000 | 15604617150 | 34250 | 34350 | 34350 | 34200 | 10193 |
| 574 | 20231211 | 093900 | 15255393950 | 34350 | 34400 | 34400 | 34300 | 6004 |
| 575 | 20231211 | 093800 | 15049173800 | 34400 | 34450 | 34450 | 34350 | 10423 |
| 576 | 20231211 | 093700 | 14690553850 | 34400 | 34450 | 34450 | 34400 | 3463 |
| 577 | 20231211 | 093600 | 14571262100 | 34450 | 34500 | 34500 | 34400 | 5862 |
| 578 | 20231211 | 093500 | 14369309950 | 34500 | 34550 | 34550 | 34400 | 11004 |
| 579 | 20231211 | 093400 | 13989726550 | 34550 | 34450 | 34550 | 34400 | 10313 |
| 580 | 20231211 | 093300 | 13633915850 | 34450 | 34400 | 34450 | 34350 | 4773 |
| 581 | 20231211 | 093200 | 13469631800 | 34400 | 34350 | 34450 | 34350 | 4540 |
| 582 | 20231211 | 093100 | 13313483200 | 34350 | 34500 | 34550 | 34350 | 17624 |
| 583 | 20231211 | 093000 | 12705964050 | 34450 | 34550 | 34550 | 34400 | 16048 |
| 584 | 20231211 | 092900 | 12152485300 | 34500 | 34600 | 34600 | 34450 | 21688 |
| 585 | 20231211 | 092800 | 11403511550 | 34550 | 34400 | 34550 | 34400 | 28668 |
| 586 | 20231211 | 092700 | 10414819600 | 34400 | 34200 | 34400 | 34150 | 25522 |
| 587 | 20231211 | 092600 | 9539390250 | 34150 | 34100 | 34200 | 34050 | 12768 |
| 588 | 20231211 | 092500 | 9103500050 | 34100 | 34150 | 34150 | 34050 | 7335 |
| 589 | 20231211 | 092400 | 8853370050 | 34150 | 33950 | 34150 | 33800 | 31487 |
| 590 | 20231211 | 092300 | 7782443800 | 33950 | 33950 | 34000 | 33900 | 6387 |
| 591 | 20231211 | 092200 | 7565716650 | 34000 | 34000 | 34050 | 33950 | 5127 |
| 592 | 20231211 | 092100 | 7391493150 | 34000 | 34000 | 34050 | 33950 | 6391 |
| 593 | 20231211 | 092000 | 7174203550 | 34050 | 34000 | 34050 | 33950 | 7001 |
| 594 | 20231211 | 091900 | 6936130850 | 34000 | 34050 | 34100 | 33950 | 13695 |
| 595 | 20231211 | 091800 | 6470385300 | 33950 | 34000 | 34100 | 33950 | 21446 |
| 596 | 20231211 | 091700 | 5740849700 | 33950 | 33850 | 34000 | 33850 | 14883 |
| 597 | 20231211 | 091600 | 5235950800 | 33850 | 33800 | 33850 | 33750 | 16211 |
| 598 | 20231211 | 091500 | 4687701450 | 33800 | 33700 | 33800 | 33650 | 7227 |
| 599 | 20231211 | 091400 | 4443833700 | 33700 | 33700 | 33750 | 33650 | 6380 |
| 600 | 20231211 | 091300 | 4228865800 | 33700 | 33500 | 33750 | 33500 | 21760 |
| 601 | 20231211 | 091200 | 3497680850 | 33500 | 33550 | 33600 | 33450 | 7011 |
| 602 | 20231211 | 091100 | 3262605350 | 33550 | 33500 | 33600 | 33500 | 5269 |
| 603 | 20231211 | 091000 | 3085772600 | 33550 | 33550 | 33550 | 33400 | 6126 |
| 604 | 20231211 | 090900 | 2880573450 | 33500 | 33500 | 33550 | 33500 | 4561 |
| 605 | 20231211 | 090800 | 2727558250 | 33550 | 33400 | 33550 | 33350 | 7447 |
| 606 | 20231211 | 090700 | 2478326500 | 33350 | 33350 | 33400 | 33350 | 1751 |
| 607 | 20231211 | 090600 | 2419888650 | 33350 | 33400 | 33400 | 33350 | 3608 |
| 608 | 20231211 | 090500 | 2299504200 | 33400 | 33350 | 33400 | 33300 | 2846 |
| 609 | 20231211 | 090400 | 2204563600 | 33300 | 33350 | 33350 | 33300 | 2920 |
| 610 | 20231211 | 090300 | 2107263500 | 33400 | 33500 | 33500 | 33350 | 9961 |
| 611 | 20231211 | 090200 | 1774653200 | 33450 | 33500 | 33550 | 33350 | 13397 |
| 612 | 20231211 | 090100 | 1327023400 | 33500 | 33500 | 33600 | 33400 | 12829 |
| 613 | 20231211 | 090000 | 897266900 | 33550 | 33400 | 33600 | 33300 | 26717 |