34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 192400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 19544 |
| 3 | 20231213 | 192300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20231213 | 192200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20231213 | 192100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20231213 | 192000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20231213 | 191900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20231213 | 191800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20231213 | 191700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20231213 | 191600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20231213 | 191500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20231213 | 191400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20231213 | 191300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20231213 | 191200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20231213 | 191100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20231213 | 191000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20231213 | 190900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20231213 | 190800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20231213 | 190700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20231213 | 190600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20231213 | 190500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20231213 | 190400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20231213 | 190300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20231213 | 190200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20231213 | 190100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20231213 | 190000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20231213 | 185900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20231213 | 185800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20231213 | 185700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20231213 | 185600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20231213 | 185500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20231213 | 185400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 19544 |
| 33 | 20231213 | 185300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20231213 | 185200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20231213 | 185100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20231213 | 185000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20231213 | 184900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20231213 | 184800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20231213 | 184700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20231213 | 184600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20231213 | 184500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20231213 | 184400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20231213 | 184300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20231213 | 184200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20231213 | 184100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20231213 | 184000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20231213 | 183900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20231213 | 183800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20231213 | 183700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20231213 | 183600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20231213 | 183500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20231213 | 183400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20231213 | 183300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20231213 | 183200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20231213 | 183100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20231213 | 183000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20231213 | 182900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20231213 | 182800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20231213 | 182700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20231213 | 182600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20231213 | 182500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20231213 | 182400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 19544 |
| 63 | 20231213 | 182300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20231213 | 182200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20231213 | 182100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20231213 | 182000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20231213 | 181900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20231213 | 181800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20231213 | 181700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20231213 | 181600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20231213 | 181500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20231213 | 181400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20231213 | 181300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20231213 | 181200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20231213 | 181100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20231213 | 181000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20231213 | 180900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20231213 | 180800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20231213 | 180700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20231213 | 180600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20231213 | 180500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20231213 | 180400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20231213 | 180300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20231213 | 180200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20231213 | 180100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20231213 | 180000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20231213 | 175900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20231213 | 175800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20231213 | 175700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20231213 | 175600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20231213 | 175500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20231213 | 175400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 19544 |
| 93 | 20231213 | 175300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20231213 | 175200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20231213 | 175100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20231213 | 175000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20231213 | 174900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20231213 | 174800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20231213 | 174700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20231213 | 174600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20231213 | 174500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20231213 | 174400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20231213 | 174300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20231213 | 174200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20231213 | 174100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20231213 | 174000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20231213 | 173900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20231213 | 173800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20231213 | 173700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20231213 | 173600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20231213 | 173500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20231213 | 173400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20231213 | 173300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20231213 | 173200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20231213 | 173100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20231213 | 173000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20231213 | 172900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20231213 | 172800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20231213 | 172700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20231213 | 172600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20231213 | 172500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20231213 | 172400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 19544 |
| 123 | 20231213 | 172300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20231213 | 172200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20231213 | 172100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20231213 | 172000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20231213 | 171900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20231213 | 171800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20231213 | 171700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20231213 | 171600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20231213 | 171500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20231213 | 171400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20231213 | 171300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20231213 | 171200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20231213 | 171100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20231213 | 171000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20231213 | 170900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20231213 | 170800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20231213 | 170700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20231213 | 170600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20231213 | 170500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20231213 | 170400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20231213 | 170300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20231213 | 170200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20231213 | 170100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20231213 | 170000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20231213 | 165900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20231213 | 165800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20231213 | 165700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20231213 | 165600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20231213 | 165500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20231213 | 165400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 19544 |
| 153 | 20231213 | 165300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20231213 | 165200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20231213 | 165100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20231213 | 165000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20231213 | 164900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20231213 | 164800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20231213 | 164700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20231213 | 164600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20231213 | 164500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20231213 | 164400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20231213 | 164300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20231213 | 164200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20231213 | 164100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20231213 | 164000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20231213 | 163900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20231213 | 163800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20231213 | 163700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20231213 | 163600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20231213 | 163500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20231213 | 163400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20231213 | 163300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20231213 | 163200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20231213 | 163100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20231213 | 163000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20231213 | 162900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20231213 | 162800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20231213 | 162700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20231213 | 162600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20231213 | 162500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20231213 | 162400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 19544 |
| 183 | 20231213 | 162300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20231213 | 162200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20231213 | 162100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20231213 | 162000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20231213 | 161900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20231213 | 161800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20231213 | 161700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20231213 | 161600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20231213 | 161500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20231213 | 161400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20231213 | 161300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20231213 | 161200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20231213 | 161100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20231213 | 161000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20231213 | 160900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20231213 | 160800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20231213 | 160700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20231213 | 160600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20231213 | 160500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20231213 | 160400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20231213 | 160300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20231213 | 160200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20231213 | 160100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20231213 | 160000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20231213 | 155900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20231213 | 155800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20231213 | 155700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20231213 | 155600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20231213 | 155500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20231213 | 155400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 19544 |
| 213 | 20231213 | 155300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20231213 | 155200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20231213 | 155100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20231213 | 155000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20231213 | 154900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20231213 | 154800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20231213 | 154700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20231213 | 154600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20231213 | 154500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20231213 | 154400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20231213 | 154300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20231213 | 154200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 225 | 20231213 | 154100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 226 | 20231213 | 154000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 227 | 20231213 | 153900 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 228 | 20231213 | 153800 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 229 | 20231213 | 153700 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 230 | 20231213 | 153600 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 231 | 20231213 | 153500 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 232 | 20231213 | 153400 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 233 | 20231213 | 153300 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 234 | 20231213 | 153200 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 235 | 20231213 | 153100 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 236 | 20231213 | 153000 | 21788483000 | 26050 | 26050 | 26050 | 26050 | 19544 |
| 237 | 20231213 | 152900 | 21279361800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 238 | 20231213 | 152800 | 21279361800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 239 | 20231213 | 152700 | 21279361800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 240 | 20231213 | 152600 | 21279361800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 241 | 20231213 | 152500 | 21279361800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 242 | 20231213 | 152400 | 21279361800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 243 | 20231213 | 152300 | 21279361800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 244 | 20231213 | 152200 | 21279361800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 245 | 20231213 | 152100 | 21279361800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 246 | 20231213 | 152000 | 21279361800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 247 | 20231213 | 151900 | 21279361800 | 26050 | 26000 | 26050 | 26000 | 1489 |
| 248 | 20231213 | 151800 | 21240609100 | 26000 | 26000 | 26100 | 26000 | 6414 |
| 249 | 20231213 | 151700 | 21073559500 | 26050 | 26000 | 26050 | 25950 | 6290 |
| 250 | 20231213 | 151600 | 20910054900 | 26000 | 26000 | 26000 | 25950 | 2040 |
| 251 | 20231213 | 151500 | 20857063000 | 26000 | 25950 | 26000 | 25950 | 2284 |
| 252 | 20231213 | 151400 | 20797724650 | 25950 | 26000 | 26000 | 25950 | 1821 |
| 253 | 20231213 | 151300 | 20750409400 | 26000 | 25950 | 26000 | 25950 | 1897 |
| 254 | 20231213 | 151200 | 20701126950 | 25950 | 25900 | 25950 | 25900 | 4606 |
| 255 | 20231213 | 151100 | 20581633950 | 25950 | 26000 | 26000 | 25900 | 1389 |
| 256 | 20231213 | 151000 | 20545629200 | 25950 | 26000 | 26000 | 25950 | 4354 |
| 257 | 20231213 | 150900 | 20432632500 | 25950 | 25950 | 26000 | 25950 | 1416 |
| 258 | 20231213 | 150800 | 20395866200 | 25950 | 25950 | 26000 | 25950 | 1316 |
| 259 | 20231213 | 150700 | 20361698500 | 25950 | 26000 | 26000 | 25950 | 2207 |
| 260 | 20231213 | 150600 | 20304400300 | 25950 | 26000 | 26000 | 25950 | 1094 |
| 261 | 20231213 | 150500 | 20275985950 | 26000 | 26000 | 26000 | 25950 | 1505 |
| 262 | 20231213 | 150400 | 20236917050 | 25950 | 25950 | 26000 | 25950 | 1731 |
| 263 | 20231213 | 150300 | 20191987750 | 25950 | 25950 | 26000 | 25950 | 1140 |
| 264 | 20231213 | 150200 | 20162390100 | 25950 | 26000 | 26000 | 25900 | 934 |
| 265 | 20231213 | 150100 | 20138149250 | 25900 | 25950 | 25950 | 25900 | 1511 |
| 266 | 20231213 | 150000 | 20098969450 | 25950 | 25900 | 25950 | 25900 | 2337 |
| 267 | 20231213 | 145900 | 20038354600 | 25950 | 25950 | 26000 | 25900 | 2901 |
| 268 | 20231213 | 145800 | 19963074950 | 26000 | 26050 | 26050 | 25950 | 6444 |
| 269 | 20231213 | 145700 | 19795570550 | 26050 | 26000 | 26050 | 26000 | 1708 |
| 270 | 20231213 | 145600 | 19751105900 | 26050 | 26050 | 26050 | 26000 | 1669 |
| 271 | 20231213 | 145500 | 19707660100 | 26000 | 26000 | 26050 | 26000 | 499 |
| 272 | 20231213 | 145400 | 19694677750 | 26000 | 26000 | 26050 | 26000 | 754 |
| 273 | 20231213 | 145300 | 19675044300 | 26050 | 26050 | 26050 | 26000 | 4487 |
| 274 | 20231213 | 145200 | 19558167850 | 26050 | 26000 | 26050 | 26000 | 2167 |
| 275 | 20231213 | 145100 | 19501814250 | 26050 | 25950 | 26050 | 25900 | 10331 |
| 276 | 20231213 | 145000 | 19233360150 | 25950 | 25900 | 25950 | 25900 | 1325 |
| 277 | 20231213 | 144900 | 19198992500 | 25950 | 25900 | 25950 | 25900 | 666 |
| 278 | 20231213 | 144800 | 19181728000 | 25950 | 25900 | 25950 | 25900 | 11649 |
| 279 | 20231213 | 144700 | 18879982500 | 25900 | 25950 | 25950 | 25900 | 1496 |
| 280 | 20231213 | 144600 | 18841212150 | 25950 | 25900 | 25950 | 25900 | 2053 |
| 281 | 20231213 | 144500 | 18787983100 | 25900 | 26000 | 26000 | 25900 | 1187 |
| 282 | 20231213 | 144400 | 18757174650 | 25950 | 25900 | 26000 | 25900 | 1427 |
| 283 | 20231213 | 144300 | 18720147600 | 25950 | 25950 | 25950 | 25900 | 1558 |
| 284 | 20231213 | 144200 | 18679737800 | 26000 | 25950 | 26000 | 25950 | 5105 |
| 285 | 20231213 | 144100 | 18547239000 | 26000 | 26000 | 26000 | 25950 | 1843 |
| 286 | 20231213 | 144000 | 18499344550 | 25950 | 26000 | 26000 | 25950 | 1960 |
| 287 | 20231213 | 143900 | 18448470400 | 25950 | 25950 | 26000 | 25950 | 1379 |
| 288 | 20231213 | 143800 | 18412645150 | 26000 | 26000 | 26000 | 25950 | 1186 |
| 289 | 20231213 | 143700 | 18381848850 | 25950 | 25950 | 26000 | 25950 | 238 |
| 290 | 20231213 | 143600 | 18375665600 | 26000 | 26000 | 26000 | 25950 | 989 |
| 291 | 20231213 | 143500 | 18349966200 | 25950 | 26000 | 26000 | 25950 | 636 |
| 292 | 20231213 | 143400 | 18333439050 | 25950 | 26000 | 26000 | 25950 | 1135 |
| 293 | 20231213 | 143300 | 18303936000 | 25950 | 26000 | 26000 | 25950 | 1476 |
| 294 | 20231213 | 143200 | 18265599400 | 25950 | 25950 | 26000 | 25950 | 659 |
| 295 | 20231213 | 143100 | 18248485250 | 25950 | 25950 | 26000 | 25950 | 1282 |
| 296 | 20231213 | 143000 | 18215187300 | 25900 | 25950 | 26000 | 25900 | 5003 |
| 297 | 20231213 | 142900 | 18085373400 | 26000 | 26050 | 26050 | 26000 | 4917 |
| 298 | 20231213 | 142800 | 17957491450 | 26050 | 26050 | 26050 | 26000 | 1029 |
| 299 | 20231213 | 142700 | 17930707500 | 26000 | 26050 | 26100 | 26000 | 1344 |
| 300 | 20231213 | 142600 | 17895720650 | 26050 | 26050 | 26050 | 26000 | 2333 |
| 301 | 20231213 | 142500 | 17834978600 | 26050 | 26050 | 26050 | 26000 | 1217 |
| 302 | 20231213 | 142400 | 17803316150 | 26050 | 26000 | 26050 | 26000 | 2303 |
| 303 | 20231213 | 142300 | 17743349500 | 26000 | 26050 | 26050 | 26000 | 1019 |
| 304 | 20231213 | 142200 | 17716847000 | 26050 | 26050 | 26100 | 26000 | 1072 |
| 305 | 20231213 | 142100 | 17688947250 | 26000 | 26050 | 26100 | 26000 | 1929 |
| 306 | 20231213 | 142000 | 17638721600 | 26000 | 26050 | 26050 | 26000 | 1516 |
| 307 | 20231213 | 141900 | 17599247700 | 26050 | 26000 | 26050 | 26000 | 1085 |
| 308 | 20231213 | 141800 | 17571007450 | 26000 | 26050 | 26050 | 26000 | 954 |
| 309 | 20231213 | 141700 | 17546186400 | 26050 | 26050 | 26050 | 26000 | 1084 |
| 310 | 20231213 | 141600 | 17517973500 | 26050 | 26000 | 26050 | 26000 | 2452 |
| 311 | 20231213 | 141500 | 17454199400 | 26000 | 25950 | 26000 | 25950 | 594 |
| 312 | 20231213 | 141400 | 17438772200 | 26050 | 26000 | 26050 | 25950 | 3963 |
| 313 | 20231213 | 141300 | 17335771850 | 26000 | 26050 | 26050 | 26000 | 794 |
| 314 | 20231213 | 141200 | 17315122750 | 26050 | 26000 | 26050 | 26000 | 820 |
| 315 | 20231213 | 141100 | 17293788850 | 26000 | 25950 | 26000 | 25950 | 2385 |
| 316 | 20231213 | 141000 | 17231793500 | 25950 | 25950 | 26000 | 25950 | 739 |
| 317 | 20231213 | 140900 | 17212600800 | 25950 | 26000 | 26050 | 25950 | 1152 |
| 318 | 20231213 | 140800 | 17182668650 | 25950 | 26000 | 26050 | 25950 | 1637 |
| 319 | 20231213 | 140700 | 17140116700 | 25950 | 26000 | 26000 | 25950 | 1012 |
| 320 | 20231213 | 140600 | 17113827200 | 26000 | 26000 | 26000 | 25950 | 1400 |
| 321 | 20231213 | 140500 | 17077451600 | 26000 | 26000 | 26000 | 25950 | 781 |
| 322 | 20231213 | 140400 | 17057170350 | 25950 | 26000 | 26000 | 25950 | 2205 |
| 323 | 20231213 | 140300 | 16999866100 | 25950 | 25950 | 26000 | 25950 | 3378 |
| 324 | 20231213 | 140200 | 16912059500 | 26000 | 25950 | 26000 | 25950 | 1565 |
| 325 | 20231213 | 140100 | 16871419300 | 26000 | 25950 | 26000 | 25950 | 1566 |
| 326 | 20231213 | 140000 | 16830766000 | 26000 | 26000 | 26000 | 25950 | 830 |
| 327 | 20231213 | 135900 | 16809206000 | 25950 | 25950 | 26000 | 25900 | 3509 |
| 328 | 20231213 | 135800 | 16718122300 | 25950 | 25950 | 26000 | 25950 | 2087 |
| 329 | 20231213 | 135700 | 16663961400 | 26000 | 25950 | 26000 | 25950 | 4172 |
| 330 | 20231213 | 135600 | 16555664850 | 26000 | 25950 | 26000 | 25950 | 1079 |
| 331 | 20231213 | 135500 | 16527650650 | 25950 | 25950 | 26000 | 25950 | 837 |
| 332 | 20231213 | 135400 | 16505914400 | 25950 | 25950 | 26000 | 25950 | 1150 |
| 333 | 20231213 | 135300 | 16476040050 | 26000 | 25950 | 26000 | 25950 | 2529 |
| 334 | 20231213 | 135200 | 16410307450 | 26000 | 26050 | 26050 | 25950 | 3072 |
| 335 | 20231213 | 135100 | 16330422100 | 26000 | 26000 | 26050 | 26000 | 3297 |
| 336 | 20231213 | 135000 | 16244696150 | 26000 | 26050 | 26050 | 26000 | 749 |
| 337 | 20231213 | 134900 | 16225203000 | 26050 | 26050 | 26100 | 26000 | 3529 |
| 338 | 20231213 | 134800 | 16133306400 | 26050 | 26000 | 26050 | 26000 | 997 |
| 339 | 20231213 | 134700 | 16107363100 | 26050 | 26050 | 26050 | 26000 | 3733 |
| 340 | 20231213 | 134600 | 16010255800 | 26050 | 26000 | 26050 | 26000 | 1022 |
| 341 | 20231213 | 134500 | 15983654200 | 26000 | 26050 | 26100 | 26000 | 1003 |
| 342 | 20231213 | 134400 | 15957539250 | 26050 | 26050 | 26100 | 26000 | 1087 |
| 343 | 20231213 | 134300 | 15929208250 | 26050 | 26050 | 26050 | 26000 | 2223 |
| 344 | 20231213 | 134200 | 15871309600 | 26050 | 26000 | 26050 | 26000 | 1600 |
| 345 | 20231213 | 134100 | 15829657550 | 26000 | 26000 | 26050 | 26000 | 1953 |
| 346 | 20231213 | 134000 | 15778807300 | 26000 | 26000 | 26050 | 25950 | 900 |
| 347 | 20231213 | 133900 | 15755411500 | 26000 | 26000 | 26000 | 25950 | 1566 |
| 348 | 20231213 | 133800 | 15714717450 | 26000 | 26000 | 26000 | 25950 | 6970 |
| 349 | 20231213 | 133700 | 15533709800 | 26000 | 26000 | 26000 | 25950 | 11754 |
| 350 | 20231213 | 133600 | 15228240600 | 25950 | 25950 | 26000 | 25950 | 883 |
| 351 | 20231213 | 133500 | 15205301350 | 26000 | 25950 | 26000 | 25950 | 741 |
| 352 | 20231213 | 133400 | 15186060250 | 25950 | 26000 | 26050 | 25950 | 1076 |
| 353 | 20231213 | 133300 | 15158086500 | 26050 | 26000 | 26050 | 25950 | 832 |
| 354 | 20231213 | 133200 | 15136452550 | 26000 | 26050 | 26050 | 25950 | 1331 |
| 355 | 20231213 | 133100 | 15101828250 | 26050 | 26100 | 26100 | 26000 | 1052 |
| 356 | 20231213 | 133000 | 15074432250 | 26100 | 26050 | 26100 | 26050 | 729 |
| 357 | 20231213 | 132900 | 15055436600 | 26050 | 26000 | 26050 | 26000 | 1164 |
| 358 | 20231213 | 132800 | 15025138500 | 26000 | 26000 | 26100 | 25950 | 1522 |
| 359 | 20231213 | 132700 | 14985537200 | 26000 | 26000 | 26050 | 26000 | 2057 |
| 360 | 20231213 | 132600 | 14931972100 | 26000 | 26000 | 26050 | 25950 | 2213 |
| 361 | 20231213 | 132500 | 14874456250 | 26000 | 26050 | 26050 | 26000 | 2621 |
| 362 | 20231213 | 132400 | 14806268650 | 26000 | 26000 | 26050 | 26000 | 643 |
| 363 | 20231213 | 132300 | 14789535400 | 26000 | 26050 | 26100 | 26000 | 859 |
| 364 | 20231213 | 132200 | 14767182050 | 26100 | 26050 | 26100 | 26000 | 1396 |
| 365 | 20231213 | 132100 | 14730801950 | 26050 | 26100 | 26100 | 26050 | 1301 |
| 366 | 20231213 | 132000 | 14696890350 | 26100 | 26050 | 26100 | 26050 | 8860 |
| 367 | 20231213 | 131900 | 14465665700 | 26000 | 26050 | 26100 | 26000 | 1621 |
| 368 | 20231213 | 131800 | 14423439900 | 26100 | 26050 | 26100 | 26050 | 598 |
| 369 | 20231213 | 131700 | 14407852400 | 26000 | 26000 | 26100 | 26000 | 2295 |
| 370 | 20231213 | 131600 | 14348065750 | 26050 | 26050 | 26100 | 26000 | 1834 |
| 371 | 20231213 | 131500 | 14300291550 | 26050 | 26050 | 26100 | 26000 | 1479 |
| 372 | 20231213 | 131400 | 14261781800 | 26000 | 26050 | 26100 | 26000 | 1683 |
| 373 | 20231213 | 131300 | 14217954600 | 26000 | 26000 | 26050 | 26000 | 979 |
| 374 | 20231213 | 131200 | 14192475650 | 26050 | 26000 | 26050 | 26000 | 1896 |
| 375 | 20231213 | 131100 | 14143146950 | 26000 | 26000 | 26050 | 25950 | 1738 |
| 376 | 20231213 | 131000 | 14097957950 | 26000 | 26000 | 26050 | 26000 | 1782 |
| 377 | 20231213 | 130900 | 14051593250 | 26000 | 26000 | 26050 | 26000 | 661 |
| 378 | 20231213 | 130800 | 14034398650 | 26000 | 26050 | 26050 | 26000 | 594 |
| 379 | 20231213 | 130700 | 14018947750 | 26000 | 26000 | 26050 | 26000 | 4629 |
| 380 | 20231213 | 130600 | 13898559050 | 25950 | 25950 | 26000 | 25950 | 734 |
| 381 | 20231213 | 130500 | 13879503250 | 25950 | 25950 | 26000 | 25950 | 4069 |
| 382 | 20231213 | 130400 | 13773888350 | 26000 | 25950 | 26000 | 25900 | 4312 |
| 383 | 20231213 | 130300 | 13661985350 | 25950 | 26000 | 26000 | 25950 | 2624 |
| 384 | 20231213 | 130200 | 13593871550 | 26050 | 26000 | 26050 | 25950 | 1448 |
| 385 | 20231213 | 130100 | 13556208950 | 26000 | 26000 | 26050 | 25950 | 5469 |
| 386 | 20231213 | 130000 | 13414015150 | 26000 | 26050 | 26050 | 26000 | 2291 |
| 387 | 20231213 | 125900 | 13354406350 | 26050 | 26050 | 26100 | 26000 | 2572 |
| 388 | 20231213 | 125800 | 13287484000 | 26100 | 26050 | 26100 | 26050 | 667 |
| 389 | 20231213 | 125700 | 13270095050 | 26050 | 26050 | 26050 | 26000 | 2226 |
| 390 | 20231213 | 125600 | 13212123500 | 26000 | 26050 | 26100 | 26000 | 816 |
| 391 | 20231213 | 125500 | 13190853000 | 26050 | 26050 | 26100 | 26050 | 1319 |
| 392 | 20231213 | 125400 | 13156458400 | 26050 | 26050 | 26050 | 26000 | 1089 |
| 393 | 20231213 | 125300 | 13128098400 | 26000 | 26050 | 26050 | 26000 | 1139 |
| 394 | 20231213 | 125200 | 13098444050 | 26100 | 26000 | 26100 | 26000 | 2518 |
| 395 | 20231213 | 125100 | 13032855050 | 26000 | 26050 | 26050 | 26000 | 911 |
| 396 | 20231213 | 125000 | 13009139600 | 26000 | 26050 | 26050 | 26000 | 1764 |
| 397 | 20231213 | 124900 | 12963209850 | 26050 | 26050 | 26100 | 26050 | 3334 |
| 398 | 20231213 | 124800 | 12876343800 | 26050 | 26100 | 26100 | 26050 | 1345 |
| 399 | 20231213 | 124700 | 12841261850 | 26050 | 26050 | 26100 | 26050 | 733 |
| 400 | 20231213 | 124600 | 12822153000 | 26050 | 26100 | 26100 | 26050 | 829 |
| 401 | 20231213 | 124500 | 12800534600 | 26050 | 26050 | 26100 | 26050 | 1041 |
| 402 | 20231213 | 124400 | 12773388150 | 26050 | 26100 | 26100 | 26050 | 1085 |
| 403 | 20231213 | 124300 | 12745090200 | 26100 | 26050 | 26150 | 26050 | 1000 |
| 404 | 20231213 | 124200 | 12719012950 | 26100 | 26100 | 26100 | 26050 | 785 |
| 405 | 20231213 | 124100 | 12698538000 | 26050 | 26100 | 26150 | 26050 | 1832 |
| 406 | 20231213 | 124000 | 12650693500 | 26100 | 26200 | 26200 | 26050 | 15155 |
| 407 | 20231213 | 123900 | 12255135900 | 26100 | 26150 | 26200 | 26100 | 785 |
| 408 | 20231213 | 123800 | 12234622100 | 26150 | 26150 | 26200 | 26100 | 4518 |
| 409 | 20231213 | 123700 | 12116471550 | 26150 | 26200 | 26200 | 26150 | 1022 |
| 410 | 20231213 | 123600 | 12089731900 | 26150 | 26150 | 26200 | 26150 | 761 |
| 411 | 20231213 | 123500 | 12069831050 | 26150 | 26150 | 26200 | 26150 | 1350 |
| 412 | 20231213 | 123400 | 12034480300 | 26150 | 26150 | 26200 | 26150 | 872 |
| 413 | 20231213 | 123300 | 12011665700 | 26150 | 26150 | 26200 | 26150 | 789 |
| 414 | 20231213 | 123200 | 11991013050 | 26150 | 26150 | 26200 | 26150 | 1026 |
| 415 | 20231213 | 123100 | 11964171250 | 26150 | 26200 | 26200 | 26150 | 1469 |
| 416 | 20231213 | 123000 | 11925741300 | 26150 | 26150 | 26200 | 26150 | 1242 |
| 417 | 20231213 | 122900 | 11893234250 | 26150 | 26150 | 26200 | 26150 | 420 |
| 418 | 20231213 | 122800 | 11882247700 | 26150 | 26200 | 26200 | 26150 | 984 |
| 419 | 20231213 | 122700 | 11856486900 | 26150 | 26150 | 26200 | 26150 | 1212 |
| 420 | 20231213 | 122600 | 11824761550 | 26200 | 26250 | 26250 | 26150 | 1583 |
| 421 | 20231213 | 122500 | 11783272600 | 26200 | 26200 | 26250 | 26150 | 1398 |
| 422 | 20231213 | 122400 | 11746660900 | 26200 | 26200 | 26250 | 26200 | 1119 |
| 423 | 20231213 | 122300 | 11717330200 | 26200 | 26200 | 26250 | 26200 | 1240 |
| 424 | 20231213 | 122200 | 11684813150 | 26200 | 26250 | 26250 | 26200 | 982 |
| 425 | 20231213 | 122100 | 11659068950 | 26250 | 26200 | 26250 | 26150 | 1186 |
| 426 | 20231213 | 122000 | 11627987200 | 26250 | 26200 | 26250 | 26200 | 2117 |
| 427 | 20231213 | 121900 | 11572495300 | 26200 | 26200 | 26250 | 26200 | 1639 |
| 428 | 20231213 | 121800 | 11529552800 | 26150 | 26150 | 26200 | 26150 | 860 |
| 429 | 20231213 | 121700 | 11507045600 | 26200 | 26150 | 26200 | 26150 | 797 |
| 430 | 20231213 | 121600 | 11486176900 | 26150 | 26150 | 26200 | 26150 | 1072 |
| 431 | 20231213 | 121500 | 11458129600 | 26200 | 26200 | 26200 | 26150 | 1450 |
| 432 | 20231213 | 121400 | 11420193150 | 26150 | 26200 | 26250 | 26150 | 890 |
| 433 | 20231213 | 121300 | 11396880700 | 26200 | 26200 | 26250 | 26200 | 1363 |
| 434 | 20231213 | 121200 | 11361143550 | 26200 | 26200 | 26250 | 26200 | 409 |
| 435 | 20231213 | 121100 | 11350426700 | 26200 | 26200 | 26250 | 26200 | 1903 |
| 436 | 20231213 | 121000 | 11300544550 | 26200 | 26200 | 26250 | 26150 | 2190 |
| 437 | 20231213 | 120900 | 11243151400 | 26200 | 26150 | 26200 | 26150 | 2051 |
| 438 | 20231213 | 120800 | 11189433050 | 26150 | 26150 | 26200 | 26150 | 821 |
| 439 | 20231213 | 120700 | 11167944350 | 26200 | 26150 | 26200 | 26150 | 738 |
| 440 | 20231213 | 120600 | 11148632000 | 26150 | 26150 | 26200 | 26150 | 955 |
| 441 | 20231213 | 120500 | 11123629200 | 26150 | 26200 | 26200 | 26150 | 570 |
| 442 | 20231213 | 120400 | 11108712950 | 26200 | 26200 | 26200 | 26150 | 876 |
| 443 | 20231213 | 120300 | 11085774200 | 26200 | 26200 | 26250 | 26150 | 1517 |
| 444 | 20231213 | 120200 | 11046045200 | 26150 | 26150 | 26200 | 26150 | 803 |
| 445 | 20231213 | 120100 | 11025030200 | 26150 | 26200 | 26200 | 26150 | 922 |
| 446 | 20231213 | 120000 | 11000893250 | 26200 | 26200 | 26250 | 26150 | 3581 |
| 447 | 20231213 | 115900 | 10907075800 | 26250 | 26200 | 26250 | 26200 | 948 |
| 448 | 20231213 | 115800 | 10882219500 | 26200 | 26200 | 26200 | 26150 | 1603 |
| 449 | 20231213 | 115700 | 10840244650 | 26200 | 26200 | 26200 | 26150 | 1237 |
| 450 | 20231213 | 115600 | 10807846450 | 26200 | 26150 | 26200 | 26150 | 2214 |
| 451 | 20231213 | 115500 | 10749862500 | 26150 | 26150 | 26200 | 26150 | 564 |
| 452 | 20231213 | 115400 | 10735101150 | 26150 | 26200 | 26200 | 26150 | 730 |
| 453 | 20231213 | 115300 | 10716008600 | 26200 | 26150 | 26200 | 26150 | 1018 |
| 454 | 20231213 | 115200 | 10689360600 | 26150 | 26200 | 26200 | 26150 | 716 |
| 455 | 20231213 | 115100 | 10670621200 | 26150 | 26150 | 26250 | 26150 | 1679 |
| 456 | 20231213 | 115000 | 10626631650 | 26200 | 26200 | 26200 | 26150 | 1130 |
| 457 | 20231213 | 114900 | 10597064700 | 26200 | 26150 | 26200 | 26150 | 3408 |
| 458 | 20231213 | 114800 | 10507802300 | 26150 | 26200 | 26200 | 26100 | 1621 |
| 459 | 20231213 | 114700 | 10465356300 | 26150 | 26150 | 26150 | 26100 | 1228 |
| 460 | 20231213 | 114600 | 10433259100 | 26150 | 26150 | 26200 | 26100 | 1155 |
| 461 | 20231213 | 114500 | 10403044550 | 26100 | 26150 | 26150 | 26100 | 1514 |
| 462 | 20231213 | 114400 | 10363476450 | 26150 | 26100 | 26150 | 26100 | 1466 |
| 463 | 20231213 | 114300 | 10325164800 | 26100 | 26150 | 26200 | 26100 | 2902 |
| 464 | 20231213 | 114200 | 10249303450 | 26150 | 26100 | 26150 | 26100 | 603 |
| 465 | 20231213 | 114100 | 10233555300 | 26100 | 26100 | 26150 | 26100 | 1182 |
| 466 | 20231213 | 114000 | 10202676750 | 26100 | 26100 | 26150 | 26100 | 839 |
| 467 | 20231213 | 113900 | 10180767300 | 26100 | 26100 | 26150 | 26100 | 496 |
| 468 | 20231213 | 113800 | 10167820450 | 26100 | 26100 | 26150 | 26100 | 1032 |
| 469 | 20231213 | 113700 | 10140852600 | 26100 | 26100 | 26150 | 26100 | 1013 |
| 470 | 20231213 | 113600 | 10114396200 | 26150 | 26150 | 26150 | 26100 | 801 |
| 471 | 20231213 | 113500 | 10093469350 | 26150 | 26100 | 26150 | 26100 | 1588 |
| 472 | 20231213 | 113400 | 10051963950 | 26150 | 26100 | 26150 | 26100 | 1414 |
| 473 | 20231213 | 113300 | 10015004700 | 26100 | 26150 | 26150 | 26100 | 740 |
| 474 | 20231213 | 113200 | 9995682200 | 26100 | 26150 | 26150 | 26100 | 433 |
| 475 | 20231213 | 113100 | 9984379400 | 26150 | 26100 | 26150 | 26100 | 2105 |
| 476 | 20231213 | 113000 | 9929390100 | 26100 | 26150 | 26150 | 26100 | 1123 |
| 477 | 20231213 | 112900 | 9900042050 | 26150 | 26150 | 26150 | 26100 | 919 |
| 478 | 20231213 | 112800 | 9876024350 | 26150 | 26150 | 26150 | 26100 | 2870 |
| 479 | 20231213 | 112700 | 9800999850 | 26150 | 26200 | 26200 | 26150 | 1394 |
| 480 | 20231213 | 112600 | 9764509550 | 26200 | 26150 | 26200 | 26150 | 1324 |
| 481 | 20231213 | 112500 | 9729844500 | 26200 | 26250 | 26250 | 26150 | 913 |
| 482 | 20231213 | 112400 | 9705938550 | 26200 | 26150 | 26250 | 26150 | 2499 |
| 483 | 20231213 | 112300 | 9640474850 | 26150 | 26150 | 26200 | 26150 | 1589 |
| 484 | 20231213 | 112200 | 9598864450 | 26150 | 26200 | 26200 | 26150 | 1265 |
| 485 | 20231213 | 112100 | 9565761900 | 26200 | 26100 | 26200 | 26100 | 1793 |
| 486 | 20231213 | 112000 | 9518820500 | 26100 | 26200 | 26200 | 26100 | 1463 |
| 487 | 20231213 | 111900 | 9480543500 | 26200 | 26150 | 26200 | 26150 | 1705 |
| 488 | 20231213 | 111800 | 9435930600 | 26150 | 26150 | 26200 | 26150 | 706 |
| 489 | 20231213 | 111700 | 9417468000 | 26200 | 26150 | 26200 | 26150 | 896 |
| 490 | 20231213 | 111600 | 9394019300 | 26150 | 26150 | 26200 | 26100 | 1667 |
| 491 | 20231213 | 111500 | 9350379850 | 26150 | 26150 | 26150 | 26100 | 3868 |
| 492 | 20231213 | 111400 | 9249263300 | 26150 | 26100 | 26150 | 26100 | 632 |
| 493 | 20231213 | 111300 | 9232747900 | 26150 | 26100 | 26150 | 26100 | 928 |
| 494 | 20231213 | 111200 | 9208518500 | 26100 | 26150 | 26200 | 26100 | 2909 |
| 495 | 20231213 | 111100 | 9132515550 | 26150 | 26150 | 26200 | 26150 | 796 |
| 496 | 20231213 | 111000 | 9111680100 | 26200 | 26100 | 26200 | 26100 | 1154 |
| 497 | 20231213 | 110900 | 9081479550 | 26200 | 26150 | 26200 | 26100 | 2639 |
| 498 | 20231213 | 110800 | 9012430300 | 26150 | 26100 | 26150 | 26100 | 2125 |
| 499 | 20231213 | 110700 | 8956881200 | 26100 | 26200 | 26200 | 26100 | 1104 |
| 500 | 20231213 | 110600 | 8928046900 | 26150 | 26100 | 26150 | 26100 | 1525 |
| 501 | 20231213 | 110500 | 8888189650 | 26100 | 26150 | 26150 | 26100 | 2030 |
| 502 | 20231213 | 110400 | 8835123250 | 26150 | 26200 | 26200 | 26150 | 2302 |
| 503 | 20231213 | 110300 | 8774902850 | 26200 | 26150 | 26200 | 26150 | 962 |
| 504 | 20231213 | 110200 | 8749726800 | 26150 | 26150 | 26200 | 26150 | 1160 |
| 505 | 20231213 | 110100 | 8719351500 | 26200 | 26200 | 26200 | 26150 | 1214 |
| 506 | 20231213 | 110000 | 8687554950 | 26150 | 26150 | 26200 | 26150 | 1864 |
| 507 | 20231213 | 105900 | 8638755350 | 26150 | 26150 | 26200 | 26150 | 2202 |
| 508 | 20231213 | 105800 | 8581093050 | 26150 | 26150 | 26150 | 26100 | 1066 |
| 509 | 20231213 | 105700 | 8553234600 | 26150 | 26150 | 26200 | 26100 | 4073 |
| 510 | 20231213 | 105600 | 8446709350 | 26150 | 26150 | 26200 | 26150 | 781 |
| 511 | 20231213 | 105500 | 8426271200 | 26150 | 26150 | 26200 | 26150 | 828 |
| 512 | 20231213 | 105400 | 8404604500 | 26150 | 26150 | 26200 | 26100 | 1654 |
| 513 | 20231213 | 105300 | 8361350850 | 26150 | 26100 | 26200 | 26100 | 2293 |
| 514 | 20231213 | 105200 | 8301395250 | 26150 | 26100 | 26150 | 26100 | 11979 |
| 515 | 20231213 | 105100 | 7988590350 | 26100 | 26100 | 26100 | 26050 | 1380 |
| 516 | 20231213 | 105000 | 7952591050 | 26100 | 26050 | 26100 | 26000 | 2229 |
| 517 | 20231213 | 104900 | 7894524100 | 26050 | 26000 | 26050 | 26000 | 1278 |
| 518 | 20231213 | 104800 | 7861248850 | 26050 | 26000 | 26050 | 26000 | 1414 |
| 519 | 20231213 | 104700 | 7824470300 | 26050 | 26000 | 26050 | 26000 | 1139 |
| 520 | 20231213 | 104600 | 7794821200 | 26050 | 26050 | 26050 | 26000 | 1253 |
| 521 | 20231213 | 104500 | 7762204700 | 26050 | 26100 | 26100 | 26050 | 1286 |
| 522 | 20231213 | 104400 | 7728701300 | 26050 | 26050 | 26100 | 26050 | 1058 |
| 523 | 20231213 | 104300 | 7701113400 | 26050 | 26050 | 26050 | 26000 | 1201 |
| 524 | 20231213 | 104200 | 7669843150 | 26100 | 26000 | 26100 | 26000 | 912 |
| 525 | 20231213 | 104100 | 7646066550 | 26050 | 26050 | 26100 | 26000 | 1896 |
| 526 | 20231213 | 104000 | 7596694850 | 26050 | 26050 | 26100 | 26050 | 1111 |
| 527 | 20231213 | 103900 | 7567743750 | 26050 | 26050 | 26100 | 26050 | 1036 |
| 528 | 20231213 | 103800 | 7540738000 | 26050 | 26050 | 26100 | 26050 | 451 |
| 529 | 20231213 | 103700 | 7528985650 | 26050 | 26050 | 26100 | 26000 | 1505 |
| 530 | 20231213 | 103600 | 7489785500 | 26000 | 26050 | 26050 | 26000 | 1691 |
| 531 | 20231213 | 103500 | 7445808700 | 26050 | 26050 | 26050 | 26000 | 1432 |
| 532 | 20231213 | 103400 | 7408520450 | 26050 | 26000 | 26050 | 26000 | 946 |
| 533 | 20231213 | 103300 | 7383896500 | 26050 | 26000 | 26050 | 26000 | 1625 |
| 534 | 20231213 | 103200 | 7341584000 | 26050 | 26000 | 26050 | 26000 | 1185 |
| 535 | 20231213 | 103100 | 7310743500 | 26000 | 26000 | 26050 | 26000 | 1302 |
| 536 | 20231213 | 103000 | 7276845450 | 26000 | 26100 | 26100 | 26000 | 515 |
| 537 | 20231213 | 102900 | 7263436600 | 26100 | 26050 | 26100 | 26050 | 1125 |
| 538 | 20231213 | 102800 | 7234095050 | 26050 | 26050 | 26050 | 26000 | 11145 |
| 539 | 20231213 | 102700 | 6944287200 | 26050 | 26050 | 26050 | 26050 | 2232 |
| 540 | 20231213 | 102600 | 6886143600 | 26050 | 26050 | 26050 | 26000 | 1153 |
| 541 | 20231213 | 102500 | 6856127900 | 26050 | 26050 | 26100 | 26000 | 2060 |
| 542 | 20231213 | 102400 | 6802465450 | 26100 | 26000 | 26100 | 26000 | 4077 |
| 543 | 20231213 | 102300 | 6696265500 | 26000 | 26050 | 26050 | 26000 | 626 |
| 544 | 20231213 | 102200 | 6679983850 | 26000 | 26000 | 26050 | 26000 | 1767 |
| 545 | 20231213 | 102100 | 6634013800 | 26000 | 26050 | 26050 | 26000 | 437 |
| 546 | 20231213 | 102000 | 6622649450 | 26000 | 26050 | 26050 | 26000 | 1127 |
| 547 | 20231213 | 101900 | 6593327750 | 25950 | 26000 | 26050 | 25950 | 3504 |
| 548 | 20231213 | 101800 | 6502241300 | 26000 | 26000 | 26050 | 26000 | 1320 |
| 549 | 20231213 | 101700 | 6467918700 | 25950 | 25900 | 26000 | 25900 | 4844 |
| 550 | 20231213 | 101600 | 6342100600 | 25950 | 25900 | 25950 | 25850 | 3480 |
| 551 | 20231213 | 101500 | 6251964500 | 25900 | 25900 | 25950 | 25900 | 1211 |
| 552 | 20231213 | 101400 | 6220570900 | 25900 | 25900 | 25950 | 25900 | 1012 |
| 553 | 20231213 | 101300 | 6194354050 | 25950 | 25950 | 25950 | 25900 | 988 |
| 554 | 20231213 | 101200 | 6168750850 | 25900 | 25950 | 25950 | 25900 | 1246 |
| 555 | 20231213 | 101100 | 6136444050 | 25950 | 25950 | 26000 | 25900 | 3047 |
| 556 | 20231213 | 101000 | 6057369300 | 26000 | 25950 | 26000 | 25950 | 1195 |
| 557 | 20231213 | 100900 | 6026322950 | 25950 | 25950 | 26000 | 25950 | 1045 |
| 558 | 20231213 | 100800 | 5999179600 | 25950 | 26000 | 26000 | 25950 | 1174 |
| 559 | 20231213 | 100700 | 5968684250 | 26000 | 25950 | 26050 | 25950 | 1085 |
| 560 | 20231213 | 100600 | 5940488000 | 26000 | 25950 | 26000 | 25950 | 2346 |
| 561 | 20231213 | 100500 | 5879538350 | 26000 | 26000 | 26050 | 25950 | 1987 |
| 562 | 20231213 | 100400 | 5827860750 | 26000 | 26050 | 26100 | 26000 | 1674 |
| 563 | 20231213 | 100300 | 5784264150 | 26000 | 26000 | 26050 | 25950 | 2692 |
| 564 | 20231213 | 100200 | 5714211050 | 25950 | 25950 | 26000 | 25950 | 2946 |
| 565 | 20231213 | 100100 | 5637751700 | 25950 | 26000 | 26000 | 25900 | 2130 |
| 566 | 20231213 | 100000 | 5582467950 | 25950 | 25900 | 26000 | 25900 | 2479 |
| 567 | 20231213 | 095900 | 5518060700 | 25900 | 25950 | 26000 | 25900 | 3891 |
| 568 | 20231213 | 095800 | 5417128400 | 25950 | 26000 | 26000 | 25950 | 1342 |
| 569 | 20231213 | 095700 | 5382266800 | 26000 | 26050 | 26050 | 26000 | 1514 |
| 570 | 20231213 | 095600 | 5342889750 | 26000 | 26050 | 26100 | 26000 | 1124 |
| 571 | 20231213 | 095500 | 5313624650 | 26100 | 26100 | 26100 | 26050 | 2071 |
| 572 | 20231213 | 095400 | 5259621400 | 26100 | 26050 | 26150 | 26000 | 5150 |
| 573 | 20231213 | 095300 | 5125419750 | 26050 | 26050 | 26100 | 26000 | 5367 |
| 574 | 20231213 | 095200 | 4985762500 | 26050 | 26100 | 26100 | 26050 | 1426 |
| 575 | 20231213 | 095100 | 4948567800 | 26100 | 26100 | 26150 | 26050 | 1933 |
| 576 | 20231213 | 095000 | 4898130900 | 26100 | 26100 | 26150 | 26050 | 2854 |
| 577 | 20231213 | 094900 | 4823639000 | 26100 | 26150 | 26150 | 26100 | 1562 |
| 578 | 20231213 | 094800 | 4782868550 | 26100 | 26150 | 26150 | 26050 | 1907 |
| 579 | 20231213 | 094700 | 4733082750 | 26150 | 26050 | 26150 | 26050 | 3449 |
| 580 | 20231213 | 094600 | 4643033150 | 26050 | 26100 | 26100 | 26050 | 2270 |
| 581 | 20231213 | 094500 | 4583885250 | 26100 | 26100 | 26100 | 26000 | 1220 |
| 582 | 20231213 | 094400 | 4552108300 | 26100 | 26100 | 26150 | 26050 | 3356 |
| 583 | 20231213 | 094300 | 4464506400 | 26100 | 25950 | 26100 | 25950 | 2913 |
| 584 | 20231213 | 094200 | 4388660300 | 26000 | 25950 | 26050 | 25950 | 1502 |
| 585 | 20231213 | 094100 | 4349613900 | 26000 | 25950 | 26000 | 25950 | 1544 |
| 586 | 20231213 | 094000 | 4309487000 | 26000 | 25950 | 26050 | 25950 | 1402 |
| 587 | 20231213 | 093900 | 4273044300 | 26000 | 26050 | 26050 | 26000 | 1611 |
| 588 | 20231213 | 093800 | 4231150700 | 26050 | 25950 | 26050 | 25950 | 5575 |
| 589 | 20231213 | 093700 | 4086039450 | 25950 | 26000 | 26000 | 25900 | 851 |
| 590 | 20231213 | 093600 | 4063939000 | 25900 | 25900 | 25950 | 25850 | 3548 |
| 591 | 20231213 | 093500 | 3972069300 | 25900 | 25850 | 25900 | 25850 | 1646 |
| 592 | 20231213 | 093400 | 3929467500 | 25850 | 25950 | 25950 | 25850 | 1729 |
| 593 | 20231213 | 093300 | 3884692350 | 25950 | 25950 | 26000 | 25900 | 2169 |
| 594 | 20231213 | 093200 | 3828446350 | 25950 | 25950 | 26050 | 25900 | 2601 |
| 595 | 20231213 | 093100 | 3760873900 | 25950 | 26000 | 26000 | 25900 | 2419 |
| 596 | 20231213 | 093000 | 3698115600 | 26000 | 25850 | 26000 | 25850 | 2339 |
| 597 | 20231213 | 092900 | 3637491950 | 25900 | 25850 | 25900 | 25850 | 4143 |
| 598 | 20231213 | 092800 | 3530334000 | 25850 | 25900 | 25900 | 25850 | 1045 |
| 599 | 20231213 | 092700 | 3503315250 | 25850 | 25850 | 25900 | 25800 | 2837 |
| 600 | 20231213 | 092600 | 3429965400 | 25850 | 25850 | 25850 | 25800 | 959 |
| 601 | 20231213 | 092500 | 3405210550 | 25800 | 25850 | 25850 | 25800 | 1509 |
| 602 | 20231213 | 092400 | 3366241500 | 25850 | 25850 | 25850 | 25800 | 1248 |
| 603 | 20231213 | 092300 | 3334007250 | 25850 | 25800 | 25900 | 25750 | 4701 |
| 604 | 20231213 | 092200 | 3212602550 | 25800 | 25750 | 25800 | 25750 | 877 |
| 605 | 20231213 | 092100 | 3190011000 | 25800 | 25800 | 25800 | 25750 | 1789 |
| 606 | 20231213 | 092000 | 3143899150 | 25750 | 25750 | 25800 | 25750 | 1069 |
| 607 | 20231213 | 091900 | 3116371350 | 25750 | 25700 | 25800 | 25650 | 3999 |
| 608 | 20231213 | 091800 | 3013452550 | 25650 | 25600 | 25700 | 25600 | 6277 |
| 609 | 20231213 | 091700 | 2852443650 | 25600 | 25700 | 25700 | 25600 | 13976 |
| 610 | 20231213 | 091600 | 2493568850 | 25650 | 25750 | 25750 | 25650 | 7292 |
| 611 | 20231213 | 091500 | 2306216650 | 25750 | 25750 | 25800 | 25750 | 2757 |
| 612 | 20231213 | 091400 | 2235186150 | 25800 | 25800 | 25800 | 25700 | 5856 |
| 613 | 20231213 | 091300 | 2084392150 | 25750 | 25800 | 25850 | 25750 | 2106 |
| 614 | 20231213 | 091200 | 2030087550 | 25850 | 25750 | 25850 | 25750 | 1807 |
| 615 | 20231213 | 091100 | 1983454900 | 25800 | 25750 | 25800 | 25750 | 1918 |
| 616 | 20231213 | 091000 | 1933998550 | 25800 | 25850 | 25850 | 25750 | 2389 |
| 617 | 20231213 | 090900 | 1872351250 | 25850 | 25850 | 25900 | 25800 | 1635 |
| 618 | 20231213 | 090800 | 1830128150 | 25850 | 25900 | 25950 | 25750 | 2539 |
| 619 | 20231213 | 090700 | 1764601450 | 25800 | 25850 | 25950 | 25800 | 3314 |
| 620 | 20231213 | 090600 | 1678864700 | 25850 | 25750 | 25950 | 25700 | 7222 |
| 621 | 20231213 | 090500 | 1492456900 | 25750 | 25750 | 25800 | 25700 | 6877 |
| 622 | 20231213 | 090400 | 1315301050 | 25750 | 25750 | 25800 | 25700 | 4081 |
| 623 | 20231213 | 090300 | 1210261450 | 25650 | 25800 | 25850 | 25650 | 11273 |
| 624 | 20231213 | 090200 | 920154150 | 25850 | 25700 | 25900 | 25650 | 8569 |
| 625 | 20231213 | 090100 | 699245550 | 25800 | 26000 | 26100 | 25650 | 11173 |
| 626 | 20231213 | 090000 | 410670100 | 26100 | 26100 | 26200 | 25950 | 15742 |