34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 192300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 38980 |
| 3 | 20231215 | 192200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20231215 | 192100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20231215 | 192000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20231215 | 191900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20231215 | 191800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20231215 | 191700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20231215 | 191600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20231215 | 191500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20231215 | 191400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20231215 | 191300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20231215 | 191200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20231215 | 191100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20231215 | 191000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20231215 | 190900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20231215 | 190800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20231215 | 190700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20231215 | 190600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20231215 | 190500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20231215 | 190400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20231215 | 190300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20231215 | 190200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20231215 | 190100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20231215 | 190000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20231215 | 185900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20231215 | 185800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20231215 | 185700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20231215 | 185600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20231215 | 185500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20231215 | 185400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20231215 | 185300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 38980 |
| 33 | 20231215 | 185200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20231215 | 185100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20231215 | 185000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20231215 | 184900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20231215 | 184800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20231215 | 184700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20231215 | 184600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20231215 | 184500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20231215 | 184400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20231215 | 184300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20231215 | 184200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20231215 | 184100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20231215 | 184000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20231215 | 183900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20231215 | 183800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20231215 | 183700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20231215 | 183600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20231215 | 183500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20231215 | 183400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20231215 | 183300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20231215 | 183200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20231215 | 183100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20231215 | 183000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20231215 | 182900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20231215 | 182800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20231215 | 182700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20231215 | 182600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20231215 | 182500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20231215 | 182400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20231215 | 182300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 38980 |
| 63 | 20231215 | 182200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20231215 | 182100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20231215 | 182000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20231215 | 181900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20231215 | 181800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20231215 | 181700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20231215 | 181600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20231215 | 181500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20231215 | 181400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20231215 | 181300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20231215 | 181200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20231215 | 181100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20231215 | 181000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20231215 | 180900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20231215 | 180800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20231215 | 180700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20231215 | 180600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20231215 | 180500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20231215 | 180400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20231215 | 180300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20231215 | 180200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20231215 | 180100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20231215 | 180000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20231215 | 175900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20231215 | 175800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20231215 | 175700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20231215 | 175600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20231215 | 175500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20231215 | 175400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20231215 | 175300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 38980 |
| 93 | 20231215 | 175200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20231215 | 175100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20231215 | 175000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20231215 | 174900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20231215 | 174800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20231215 | 174700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20231215 | 174600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20231215 | 174500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20231215 | 174400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20231215 | 174300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20231215 | 174200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20231215 | 174100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20231215 | 174000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20231215 | 173900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20231215 | 173800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20231215 | 173700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20231215 | 173600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20231215 | 173500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20231215 | 173400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20231215 | 173300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20231215 | 173200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20231215 | 173100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20231215 | 173000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20231215 | 172900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20231215 | 172800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20231215 | 172700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20231215 | 172600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20231215 | 172500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20231215 | 172400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20231215 | 172300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 38980 |
| 123 | 20231215 | 172200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20231215 | 172100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20231215 | 172000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20231215 | 171900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20231215 | 171800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20231215 | 171700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20231215 | 171600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20231215 | 171500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20231215 | 171400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20231215 | 171300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20231215 | 171200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20231215 | 171100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20231215 | 171000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20231215 | 170900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20231215 | 170800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20231215 | 170700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20231215 | 170600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20231215 | 170500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20231215 | 170400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20231215 | 170300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20231215 | 170200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20231215 | 170100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20231215 | 170000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20231215 | 165900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20231215 | 165800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20231215 | 165700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20231215 | 165600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20231215 | 165500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20231215 | 165400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20231215 | 165300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 38980 |
| 153 | 20231215 | 165200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20231215 | 165100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20231215 | 165000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20231215 | 164900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20231215 | 164800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20231215 | 164700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20231215 | 164600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20231215 | 164500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20231215 | 164400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20231215 | 164300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20231215 | 164200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20231215 | 164100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20231215 | 164000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20231215 | 163900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20231215 | 163800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20231215 | 163700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20231215 | 163600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20231215 | 163500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20231215 | 163400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20231215 | 163300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20231215 | 163200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20231215 | 163100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20231215 | 163000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20231215 | 162900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20231215 | 162800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20231215 | 162700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20231215 | 162600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20231215 | 162500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20231215 | 162400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20231215 | 162300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 38980 |
| 183 | 20231215 | 162200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20231215 | 162100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20231215 | 162000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20231215 | 161900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20231215 | 161800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20231215 | 161700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20231215 | 161600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20231215 | 161500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20231215 | 161400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20231215 | 161300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20231215 | 161200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20231215 | 161100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20231215 | 161000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20231215 | 160900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20231215 | 160800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20231215 | 160700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20231215 | 160600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20231215 | 160500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20231215 | 160400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20231215 | 160300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20231215 | 160200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20231215 | 160100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20231215 | 160000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20231215 | 155900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20231215 | 155800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20231215 | 155700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20231215 | 155600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20231215 | 155500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20231215 | 155400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20231215 | 155300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 38980 |
| 213 | 20231215 | 155200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20231215 | 155100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20231215 | 155000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20231215 | 154900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20231215 | 154800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20231215 | 154700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20231215 | 154600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20231215 | 154500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20231215 | 154400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20231215 | 154300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20231215 | 154200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20231215 | 154100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20231215 | 154000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20231215 | 153900 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20231215 | 153800 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20231215 | 153700 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20231215 | 153600 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20231215 | 153500 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20231215 | 153400 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20231215 | 153300 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20231215 | 153200 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20231215 | 153100 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20231215 | 153000 | 18891098550 | 28100 | 28100 | 28100 | 28100 | 38980 |
| 236 | 20231215 | 152900 | 17795760550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20231215 | 152800 | 17795760550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20231215 | 152700 | 17795760550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20231215 | 152600 | 17795760550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20231215 | 152500 | 17795760550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20231215 | 152400 | 17795760550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20231215 | 152300 | 17795760550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 243 | 20231215 | 152200 | 17795760550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 244 | 20231215 | 152100 | 17795760550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 245 | 20231215 | 152000 | 17795760550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 246 | 20231215 | 151900 | 17795760550 | 27600 | 27600 | 27600 | 27550 | 2022 |
| 247 | 20231215 | 151800 | 17740015650 | 27600 | 27650 | 27650 | 27550 | 682 |
| 248 | 20231215 | 151700 | 17721195450 | 27650 | 27700 | 27700 | 27550 | 3532 |
| 249 | 20231215 | 151600 | 17623612450 | 27700 | 27950 | 28000 | 27700 | 4515 |
| 250 | 20231215 | 151500 | 17497740600 | 27950 | 27750 | 27950 | 27750 | 6807 |
| 251 | 20231215 | 151400 | 17307848450 | 27750 | 27750 | 27800 | 27650 | 2728 |
| 252 | 20231215 | 151300 | 17232122000 | 27750 | 27850 | 27850 | 27750 | 2175 |
| 253 | 20231215 | 151200 | 17171668600 | 27850 | 27800 | 27900 | 27800 | 6381 |
| 254 | 20231215 | 151100 | 16994039450 | 27800 | 27750 | 27850 | 27700 | 5000 |
| 255 | 20231215 | 151000 | 16855130000 | 27700 | 27650 | 27750 | 27600 | 7690 |
| 256 | 20231215 | 150900 | 16642318800 | 27600 | 27500 | 27700 | 27500 | 4273 |
| 257 | 20231215 | 150800 | 16524391650 | 27400 | 27300 | 27500 | 27300 | 1876 |
| 258 | 20231215 | 150700 | 16472969100 | 27350 | 27650 | 27650 | 27350 | 3573 |
| 259 | 20231215 | 150600 | 16374407450 | 27650 | 27600 | 27700 | 27550 | 7106 |
| 260 | 20231215 | 150500 | 16177895000 | 27550 | 27450 | 27550 | 27400 | 2048 |
| 261 | 20231215 | 150400 | 16121567200 | 27450 | 27450 | 27450 | 27400 | 1167 |
| 262 | 20231215 | 150300 | 16089553950 | 27400 | 27300 | 27500 | 27300 | 2914 |
| 263 | 20231215 | 150200 | 16009723700 | 27350 | 27400 | 27400 | 27300 | 559 |
| 264 | 20231215 | 150100 | 15994425300 | 27450 | 27450 | 27500 | 27400 | 1696 |
| 265 | 20231215 | 150000 | 15947844100 | 27450 | 27450 | 27450 | 27400 | 1901 |
| 266 | 20231215 | 145900 | 15895694050 | 27400 | 27400 | 27500 | 27400 | 1306 |
| 267 | 20231215 | 145800 | 15859851150 | 27400 | 27350 | 27450 | 27350 | 2168 |
| 268 | 20231215 | 145700 | 15800382750 | 27350 | 27300 | 27400 | 27300 | 1641 |
| 269 | 20231215 | 145600 | 15755487200 | 27300 | 27300 | 27350 | 27250 | 279 |
| 270 | 20231215 | 145500 | 15747867400 | 27300 | 27350 | 27350 | 27300 | 344 |
| 271 | 20231215 | 145400 | 15738474000 | 27350 | 27250 | 27400 | 27200 | 1172 |
| 272 | 20231215 | 145300 | 15706457750 | 27200 | 27200 | 27250 | 27200 | 967 |
| 273 | 20231215 | 145200 | 15680114200 | 27250 | 27250 | 27250 | 27200 | 260 |
| 274 | 20231215 | 145100 | 15673032450 | 27200 | 27200 | 27250 | 27150 | 152 |
| 275 | 20231215 | 145000 | 15668901000 | 27300 | 27150 | 27300 | 27100 | 935 |
| 276 | 20231215 | 144900 | 15643459950 | 27150 | 27150 | 27150 | 27100 | 68 |
| 277 | 20231215 | 144800 | 15641614600 | 27150 | 27050 | 27150 | 27050 | 698 |
| 278 | 20231215 | 144700 | 15622702750 | 27050 | 27050 | 27100 | 27050 | 991 |
| 279 | 20231215 | 144600 | 15595885700 | 27050 | 27100 | 27100 | 27050 | 1002 |
| 280 | 20231215 | 144500 | 15568739400 | 27100 | 27050 | 27100 | 27050 | 401 |
| 281 | 20231215 | 144400 | 15557876800 | 27100 | 27200 | 27200 | 27100 | 2572 |
| 282 | 20231215 | 144300 | 15488068550 | 27150 | 27250 | 27250 | 27150 | 610 |
| 283 | 20231215 | 144200 | 15471463200 | 27250 | 27300 | 27300 | 27250 | 651 |
| 284 | 20231215 | 144100 | 15453702050 | 27300 | 27400 | 27400 | 27300 | 1209 |
| 285 | 20231215 | 144000 | 15420687700 | 27400 | 27400 | 27400 | 27350 | 838 |
| 286 | 20231215 | 143900 | 15397753450 | 27300 | 27300 | 27450 | 27300 | 3903 |
| 287 | 20231215 | 143800 | 15291004000 | 27300 | 27200 | 27300 | 27200 | 522 |
| 288 | 20231215 | 143700 | 15276772300 | 27250 | 27250 | 27300 | 27200 | 3684 |
| 289 | 20231215 | 143600 | 15176323050 | 27250 | 27150 | 27250 | 27150 | 1177 |
| 290 | 20231215 | 143500 | 15144327250 | 27100 | 27150 | 27200 | 27100 | 718 |
| 291 | 20231215 | 143400 | 15124832000 | 27100 | 27200 | 27250 | 27100 | 3086 |
| 292 | 20231215 | 143300 | 15040962750 | 27200 | 27150 | 27200 | 27100 | 2463 |
| 293 | 20231215 | 143200 | 14974111400 | 27150 | 27150 | 27200 | 27100 | 719 |
| 294 | 20231215 | 143100 | 14954590000 | 27150 | 27150 | 27150 | 27100 | 1054 |
| 295 | 20231215 | 143000 | 14925982250 | 27150 | 27100 | 27150 | 27100 | 603 |
| 296 | 20231215 | 142900 | 14909611850 | 27100 | 27050 | 27100 | 27050 | 2003 |
| 297 | 20231215 | 142800 | 14855359550 | 27100 | 27050 | 27150 | 27050 | 1956 |
| 298 | 20231215 | 142700 | 14802412050 | 27100 | 27050 | 27100 | 27000 | 1977 |
| 299 | 20231215 | 142600 | 14748919750 | 27050 | 26950 | 27050 | 26950 | 1456 |
| 300 | 20231215 | 142500 | 14709602050 | 26950 | 26950 | 27000 | 26900 | 931 |
| 301 | 20231215 | 142400 | 14684483500 | 27000 | 26950 | 27050 | 26900 | 1271 |
| 302 | 20231215 | 142300 | 14650181850 | 26950 | 26950 | 27000 | 26850 | 1810 |
| 303 | 20231215 | 142200 | 14601350600 | 26950 | 26950 | 26950 | 26900 | 509 |
| 304 | 20231215 | 142100 | 14587640750 | 26950 | 26900 | 26950 | 26900 | 783 |
| 305 | 20231215 | 142000 | 14566549200 | 26900 | 26900 | 26950 | 26850 | 962 |
| 306 | 20231215 | 141900 | 14540672050 | 26850 | 26900 | 26900 | 26850 | 831 |
| 307 | 20231215 | 141800 | 14518318600 | 26900 | 26900 | 26900 | 26800 | 635 |
| 308 | 20231215 | 141700 | 14501247850 | 26900 | 26800 | 26900 | 26800 | 863 |
| 309 | 20231215 | 141600 | 14478086150 | 26800 | 26850 | 26850 | 26800 | 199 |
| 310 | 20231215 | 141500 | 14472750950 | 26850 | 26850 | 26850 | 26800 | 860 |
| 311 | 20231215 | 141400 | 14449691400 | 26800 | 26850 | 26850 | 26800 | 52 |
| 312 | 20231215 | 141300 | 14448296000 | 26850 | 26800 | 26850 | 26800 | 540 |
| 313 | 20231215 | 141200 | 14433801900 | 26850 | 26800 | 26850 | 26800 | 604 |
| 314 | 20231215 | 141100 | 14417604950 | 26800 | 26800 | 26850 | 26800 | 288 |
| 315 | 20231215 | 141000 | 14409886250 | 26800 | 26850 | 26850 | 26800 | 112 |
| 316 | 20231215 | 140900 | 14406881850 | 26800 | 26850 | 26850 | 26800 | 277 |
| 317 | 20231215 | 140800 | 14399451650 | 26850 | 26750 | 26850 | 26700 | 1788 |
| 318 | 20231215 | 140700 | 14351570400 | 26750 | 26800 | 26800 | 26750 | 107 |
| 319 | 20231215 | 140600 | 14348706700 | 26750 | 26800 | 26800 | 26700 | 708 |
| 320 | 20231215 | 140500 | 14329764550 | 26750 | 26700 | 26800 | 26700 | 369 |
| 321 | 20231215 | 140400 | 14319895700 | 26750 | 26750 | 26750 | 26700 | 142 |
| 322 | 20231215 | 140300 | 14316097600 | 26700 | 26700 | 26750 | 26650 | 1660 |
| 323 | 20231215 | 140200 | 14271772250 | 26700 | 26700 | 26700 | 26650 | 241 |
| 324 | 20231215 | 140100 | 14265347250 | 26700 | 26650 | 26700 | 26650 | 78 |
| 325 | 20231215 | 140000 | 14263265450 | 26700 | 26700 | 26700 | 26650 | 509 |
| 326 | 20231215 | 135900 | 14249677350 | 26650 | 26700 | 26700 | 26650 | 635 |
| 327 | 20231215 | 135800 | 14232742200 | 26700 | 26700 | 26750 | 26650 | 888 |
| 328 | 20231215 | 135700 | 14209043450 | 26700 | 26700 | 26700 | 26650 | 228 |
| 329 | 20231215 | 135600 | 14202959050 | 26650 | 26750 | 26750 | 26650 | 918 |
| 330 | 20231215 | 135500 | 14178452800 | 26700 | 26700 | 26750 | 26700 | 148 |
| 331 | 20231215 | 135400 | 14174495700 | 26750 | 26750 | 26750 | 26700 | 376 |
| 332 | 20231215 | 135300 | 14164447500 | 26750 | 26800 | 26800 | 26750 | 355 |
| 333 | 20231215 | 135200 | 14154948700 | 26750 | 26800 | 26800 | 26750 | 88 |
| 334 | 20231215 | 135100 | 14152592200 | 26800 | 26700 | 26800 | 26700 | 6138 |
| 335 | 20231215 | 135000 | 13988478550 | 26700 | 26650 | 26700 | 26650 | 83 |
| 336 | 20231215 | 134900 | 13986263250 | 26700 | 26650 | 26700 | 26650 | 548 |
| 337 | 20231215 | 134800 | 13971633550 | 26700 | 26600 | 26700 | 26600 | 422 |
| 338 | 20231215 | 134700 | 13960386300 | 26600 | 26650 | 26650 | 26600 | 371 |
| 339 | 20231215 | 134600 | 13950507350 | 26650 | 26700 | 26700 | 26650 | 98 |
| 340 | 20231215 | 134500 | 13947894200 | 26700 | 26650 | 26700 | 26650 | 161 |
| 341 | 20231215 | 134400 | 13943596550 | 26650 | 26700 | 26700 | 26650 | 97 |
| 342 | 20231215 | 134300 | 13941007500 | 26700 | 26700 | 26700 | 26600 | 869 |
| 343 | 20231215 | 134200 | 13917871200 | 26650 | 26650 | 26650 | 26550 | 4772 |
| 344 | 20231215 | 134100 | 13790946050 | 26700 | 26700 | 26700 | 26650 | 108 |
| 345 | 20231215 | 134000 | 13788064100 | 26650 | 26700 | 26700 | 26650 | 175 |
| 346 | 20231215 | 133900 | 13783398000 | 26700 | 26700 | 26700 | 26650 | 166 |
| 347 | 20231215 | 133800 | 13778966600 | 26700 | 26700 | 26750 | 26650 | 350 |
| 348 | 20231215 | 133700 | 13769627500 | 26700 | 26700 | 26700 | 26650 | 1111 |
| 349 | 20231215 | 133600 | 13739967700 | 26700 | 26700 | 26700 | 26650 | 507 |
| 350 | 20231215 | 133500 | 13726452700 | 26700 | 26700 | 26700 | 26650 | 199 |
| 351 | 20231215 | 133400 | 13721141750 | 26700 | 26750 | 26750 | 26700 | 251 |
| 352 | 20231215 | 133300 | 13714436900 | 26750 | 26750 | 26750 | 26700 | 243 |
| 353 | 20231215 | 133200 | 13707942650 | 26700 | 26750 | 26750 | 26700 | 50 |
| 354 | 20231215 | 133100 | 13706606200 | 26750 | 26700 | 26750 | 26650 | 559 |
| 355 | 20231215 | 133000 | 13691681150 | 26700 | 26700 | 26700 | 26650 | 344 |
| 356 | 20231215 | 132900 | 13682504700 | 26700 | 26650 | 26700 | 26650 | 159 |
| 357 | 20231215 | 132800 | 13678266900 | 26650 | 26600 | 26700 | 26600 | 1274 |
| 358 | 20231215 | 132700 | 13644329350 | 26650 | 26700 | 26700 | 26650 | 258 |
| 359 | 20231215 | 132600 | 13637445450 | 26600 | 26650 | 26700 | 26600 | 484 |
| 360 | 20231215 | 132500 | 13624553500 | 26650 | 26700 | 26700 | 26650 | 869 |
| 361 | 20231215 | 132400 | 13601365400 | 26700 | 26700 | 26750 | 26650 | 1242 |
| 362 | 20231215 | 132300 | 13568205700 | 26700 | 26750 | 26750 | 26600 | 437 |
| 363 | 20231215 | 132200 | 13556565200 | 26750 | 26700 | 26750 | 26650 | 124 |
| 364 | 20231215 | 132100 | 13553252000 | 26700 | 26700 | 26750 | 26700 | 576 |
| 365 | 20231215 | 132000 | 13537856400 | 26700 | 26700 | 26750 | 26700 | 292 |
| 366 | 20231215 | 131900 | 13530055200 | 26700 | 26750 | 26750 | 26650 | 326 |
| 367 | 20231215 | 131800 | 13521351300 | 26750 | 26750 | 26750 | 26600 | 2042 |
| 368 | 20231215 | 131700 | 13466880950 | 26750 | 26750 | 26800 | 26700 | 1466 |
| 369 | 20231215 | 131600 | 13427685600 | 26750 | 26700 | 26750 | 26650 | 486 |
| 370 | 20231215 | 131500 | 13414710200 | 26700 | 26650 | 26700 | 26650 | 315 |
| 371 | 20231215 | 131400 | 13406312450 | 26650 | 26700 | 26700 | 26650 | 687 |
| 372 | 20231215 | 131300 | 13387977950 | 26700 | 26700 | 26700 | 26650 | 112 |
| 373 | 20231215 | 131200 | 13384988050 | 26600 | 26700 | 26700 | 26600 | 287 |
| 374 | 20231215 | 131100 | 13377338700 | 26650 | 26600 | 26700 | 26600 | 354 |
| 375 | 20231215 | 131000 | 13367918350 | 26600 | 26600 | 26700 | 26550 | 488 |
| 376 | 20231215 | 130900 | 13354934450 | 26550 | 26650 | 26700 | 26550 | 185 |
| 377 | 20231215 | 130800 | 13350007200 | 26650 | 26650 | 26700 | 26550 | 54 |
| 378 | 20231215 | 130700 | 13348568850 | 26550 | 26700 | 26700 | 26500 | 718 |
| 379 | 20231215 | 130600 | 13329484100 | 26700 | 26550 | 26700 | 26550 | 336 |
| 380 | 20231215 | 130500 | 13320537050 | 26550 | 26600 | 26650 | 26550 | 693 |
| 381 | 20231215 | 130400 | 13302123250 | 26550 | 26600 | 26600 | 26550 | 2157 |
| 382 | 20231215 | 130300 | 13244800650 | 26600 | 26600 | 26600 | 26550 | 393 |
| 383 | 20231215 | 130200 | 13234347800 | 26600 | 26600 | 26600 | 26550 | 572 |
| 384 | 20231215 | 130100 | 13219134600 | 26550 | 26650 | 26650 | 26500 | 1112 |
| 385 | 20231215 | 130000 | 13189603400 | 26600 | 26650 | 26650 | 26600 | 171 |
| 386 | 20231215 | 125900 | 13185047650 | 26650 | 26550 | 26650 | 26550 | 1132 |
| 387 | 20231215 | 125800 | 13154987550 | 26600 | 26550 | 26600 | 26550 | 4058 |
| 388 | 20231215 | 125700 | 13047045950 | 26550 | 26550 | 26550 | 26500 | 1431 |
| 389 | 20231215 | 125600 | 13009062850 | 26500 | 26550 | 26550 | 26500 | 429 |
| 390 | 20231215 | 125500 | 12997691000 | 26500 | 26500 | 26550 | 26500 | 1750 |
| 391 | 20231215 | 125400 | 12951315750 | 26550 | 26600 | 26600 | 26500 | 554 |
| 392 | 20231215 | 125300 | 12936615500 | 26600 | 26550 | 26600 | 26550 | 1201 |
| 393 | 20231215 | 125200 | 12904723600 | 26550 | 26650 | 26650 | 26500 | 2034 |
| 394 | 20231215 | 125100 | 12850673950 | 26650 | 26650 | 26650 | 26600 | 145 |
| 395 | 20231215 | 125000 | 12846810650 | 26600 | 26600 | 26650 | 26600 | 318 |
| 396 | 20231215 | 124900 | 12838345600 | 26600 | 26600 | 26650 | 26600 | 191 |
| 397 | 20231215 | 124800 | 12833259900 | 26600 | 26700 | 26700 | 26600 | 676 |
| 398 | 20231215 | 124700 | 12815243850 | 26700 | 26700 | 26700 | 26600 | 195 |
| 399 | 20231215 | 124600 | 12810046500 | 26650 | 26550 | 26650 | 26550 | 124 |
| 400 | 20231215 | 124500 | 12806747350 | 26600 | 26550 | 26600 | 26550 | 2889 |
| 401 | 20231215 | 124400 | 12730029550 | 26550 | 26600 | 26650 | 26550 | 2206 |
| 402 | 20231215 | 124300 | 12671356500 | 26600 | 26550 | 26600 | 26550 | 300 |
| 403 | 20231215 | 124200 | 12663385100 | 26550 | 26500 | 26650 | 26500 | 1178 |
| 404 | 20231215 | 124100 | 12632101800 | 26550 | 26500 | 26550 | 26500 | 2969 |
| 405 | 20231215 | 124000 | 12553305050 | 26500 | 26500 | 26550 | 26500 | 1460 |
| 406 | 20231215 | 123900 | 12514612350 | 26500 | 26500 | 26550 | 26450 | 1752 |
| 407 | 20231215 | 123800 | 12468178600 | 26500 | 26550 | 26550 | 26450 | 2936 |
| 408 | 20231215 | 123700 | 12390366850 | 26500 | 26500 | 26550 | 26500 | 613 |
| 409 | 20231215 | 123600 | 12374116100 | 26500 | 26550 | 26550 | 26500 | 851 |
| 410 | 20231215 | 123500 | 12351543500 | 26500 | 26500 | 26550 | 26500 | 2082 |
| 411 | 20231215 | 123400 | 12296338000 | 26550 | 26500 | 26600 | 26500 | 2311 |
| 412 | 20231215 | 123300 | 12234984350 | 26550 | 26500 | 26600 | 26500 | 2193 |
| 413 | 20231215 | 123200 | 12176811650 | 26550 | 26600 | 26600 | 26500 | 2062 |
| 414 | 20231215 | 123100 | 12122065050 | 26500 | 26900 | 26900 | 26450 | 13798 |
| 415 | 20231215 | 123000 | 11755997950 | 26900 | 26750 | 26900 | 26750 | 110 |
| 416 | 20231215 | 122900 | 11753051600 | 26800 | 26750 | 26800 | 26600 | 2931 |
| 417 | 20231215 | 122800 | 11674889300 | 26750 | 26800 | 26800 | 26750 | 113 |
| 418 | 20231215 | 122700 | 11671861700 | 26750 | 26800 | 26800 | 26700 | 174 |
| 419 | 20231215 | 122600 | 11667205650 | 26800 | 26700 | 26800 | 26700 | 1095 |
| 420 | 20231215 | 122500 | 11637966800 | 26750 | 26800 | 26800 | 26750 | 201 |
| 421 | 20231215 | 122400 | 11632584250 | 26800 | 26800 | 26900 | 26800 | 345 |
| 422 | 20231215 | 122300 | 11623326650 | 26800 | 26850 | 26900 | 26750 | 203 |
| 423 | 20231215 | 122200 | 11617889450 | 26750 | 26700 | 26900 | 26650 | 989 |
| 424 | 20231215 | 122100 | 11591490950 | 26700 | 26700 | 26700 | 26650 | 2710 |
| 425 | 20231215 | 122000 | 11519217450 | 26650 | 26800 | 26800 | 26650 | 4277 |
| 426 | 20231215 | 121900 | 11404951450 | 26750 | 26850 | 26850 | 26750 | 330 |
| 427 | 20231215 | 121800 | 11396106100 | 26850 | 27000 | 27000 | 26800 | 938 |
| 428 | 20231215 | 121700 | 11370918600 | 26950 | 26900 | 27000 | 26900 | 818 |
| 429 | 20231215 | 121600 | 11348872400 | 26900 | 26900 | 26950 | 26900 | 46 |
| 430 | 20231215 | 121500 | 11347634950 | 26900 | 26850 | 26900 | 26850 | 96 |
| 431 | 20231215 | 121400 | 11345052800 | 26800 | 26900 | 26900 | 26800 | 1262 |
| 432 | 20231215 | 121300 | 11311214650 | 26900 | 26800 | 26900 | 26800 | 939 |
| 433 | 20231215 | 121200 | 11286016350 | 26850 | 26950 | 26950 | 26800 | 1630 |
| 434 | 20231215 | 121100 | 11242233750 | 26950 | 27000 | 27000 | 26900 | 269 |
| 435 | 20231215 | 121000 | 11234991800 | 27000 | 26950 | 27000 | 26900 | 179 |
| 436 | 20231215 | 120900 | 11230175700 | 26950 | 27000 | 27000 | 26950 | 1035 |
| 437 | 20231215 | 120800 | 11202234550 | 26950 | 27000 | 27000 | 26950 | 200 |
| 438 | 20231215 | 120700 | 11196835350 | 27000 | 26900 | 27000 | 26900 | 34 |
| 439 | 20231215 | 120600 | 11195917550 | 26950 | 26950 | 26950 | 26900 | 1042 |
| 440 | 20231215 | 120500 | 11167836300 | 26950 | 26950 | 26950 | 26950 | 125 |
| 441 | 20231215 | 120400 | 11164467550 | 26950 | 26900 | 26950 | 26850 | 221 |
| 442 | 20231215 | 120300 | 11158518850 | 26850 | 26900 | 26950 | 26850 | 138 |
| 443 | 20231215 | 120200 | 11154804150 | 26900 | 26950 | 26950 | 26900 | 605 |
| 444 | 20231215 | 120100 | 11138527500 | 26950 | 26950 | 26950 | 26900 | 395 |
| 445 | 20231215 | 120000 | 11127896550 | 26950 | 26950 | 26950 | 26900 | 204 |
| 446 | 20231215 | 115900 | 11122398950 | 26950 | 26950 | 26950 | 26900 | 162 |
| 447 | 20231215 | 115800 | 11118035600 | 26950 | 26950 | 26950 | 26850 | 241 |
| 448 | 20231215 | 115700 | 11111551700 | 26950 | 26900 | 26950 | 26900 | 116 |
| 449 | 20231215 | 115600 | 11108429750 | 26900 | 26900 | 26900 | 26850 | 193 |
| 450 | 20231215 | 115500 | 11103238150 | 26900 | 26900 | 26900 | 26800 | 544 |
| 451 | 20231215 | 115400 | 11088624800 | 26900 | 26900 | 26950 | 26850 | 554 |
| 452 | 20231215 | 115300 | 11073734550 | 26900 | 26900 | 26900 | 26850 | 794 |
| 453 | 20231215 | 115200 | 11052408600 | 26900 | 26900 | 26900 | 26850 | 152 |
| 454 | 20231215 | 115100 | 11048320200 | 26900 | 26950 | 26950 | 26900 | 161 |
| 455 | 20231215 | 115000 | 11043985350 | 26950 | 26950 | 26950 | 26850 | 553 |
| 456 | 20231215 | 114900 | 11029103900 | 26900 | 26900 | 26900 | 26900 | 608 |
| 457 | 20231215 | 114800 | 11012748700 | 26900 | 26950 | 26950 | 26850 | 477 |
| 458 | 20231215 | 114700 | 10999921700 | 26900 | 26950 | 27000 | 26900 | 627 |
| 459 | 20231215 | 114600 | 10983031900 | 26950 | 26900 | 26950 | 26900 | 301 |
| 460 | 20231215 | 114500 | 10974930700 | 26950 | 26950 | 26950 | 26900 | 222 |
| 461 | 20231215 | 114400 | 10968953300 | 26950 | 26900 | 26950 | 26850 | 905 |
| 462 | 20231215 | 114300 | 10944614050 | 26900 | 26750 | 26900 | 26750 | 919 |
| 463 | 20231215 | 114200 | 10919947500 | 26800 | 26800 | 26800 | 26750 | 680 |
| 464 | 20231215 | 114100 | 10901748600 | 26800 | 26800 | 26800 | 26700 | 524 |
| 465 | 20231215 | 114000 | 10887717950 | 26800 | 26800 | 26800 | 26650 | 1624 |
| 466 | 20231215 | 113900 | 10844336950 | 26800 | 26750 | 26850 | 26700 | 1724 |
| 467 | 20231215 | 113800 | 10798195100 | 26750 | 26800 | 26800 | 26700 | 1581 |
| 468 | 20231215 | 113700 | 10755899100 | 26800 | 26800 | 26850 | 26750 | 2196 |
| 469 | 20231215 | 113600 | 10697058950 | 26850 | 26850 | 26850 | 26800 | 1354 |
| 470 | 20231215 | 113500 | 10660760400 | 26850 | 26800 | 26850 | 26750 | 1133 |
| 471 | 20231215 | 113400 | 10630403650 | 26750 | 26800 | 26850 | 26750 | 1668 |
| 472 | 20231215 | 113300 | 10585704200 | 26700 | 26750 | 26850 | 26500 | 11179 |
| 473 | 20231215 | 113200 | 10288778200 | 26850 | 26800 | 26850 | 26650 | 15482 |
| 474 | 20231215 | 113100 | 9874906500 | 26800 | 27050 | 27050 | 26800 | 5021 |
| 475 | 20231215 | 113000 | 9739926550 | 27000 | 27000 | 27050 | 27000 | 188 |
| 476 | 20231215 | 112900 | 9734846450 | 27050 | 27050 | 27100 | 27000 | 781 |
| 477 | 20231215 | 112800 | 9713745550 | 27050 | 27100 | 27100 | 27000 | 233 |
| 478 | 20231215 | 112700 | 9707439100 | 27000 | 27000 | 27050 | 26950 | 2250 |
| 479 | 20231215 | 112600 | 9646610600 | 26950 | 26950 | 27000 | 26900 | 1009 |
| 480 | 20231215 | 112500 | 9619390500 | 26900 | 27000 | 27000 | 26800 | 5554 |
| 481 | 20231215 | 112400 | 9469979350 | 27000 | 27000 | 27000 | 26950 | 1423 |
| 482 | 20231215 | 112300 | 9431568600 | 26950 | 27050 | 27250 | 26800 | 8765 |
| 483 | 20231215 | 112200 | 9195738000 | 27050 | 27200 | 27200 | 27000 | 5966 |
| 484 | 20231215 | 112100 | 9034185850 | 27200 | 27200 | 27200 | 27150 | 594 |
| 485 | 20231215 | 112000 | 9018041100 | 27200 | 27250 | 27250 | 27200 | 544 |
| 486 | 20231215 | 111900 | 9003237100 | 27250 | 27250 | 27300 | 27250 | 585 |
| 487 | 20231215 | 111800 | 8987290300 | 27200 | 27200 | 27250 | 27150 | 2350 |
| 488 | 20231215 | 111700 | 8923367500 | 27200 | 27200 | 27200 | 27100 | 1327 |
| 489 | 20231215 | 111600 | 8887359550 | 27200 | 27150 | 27250 | 27050 | 6822 |
| 490 | 20231215 | 111500 | 8702311600 | 27150 | 27650 | 27700 | 27050 | 21158 |
| 491 | 20231215 | 111400 | 8127325750 | 27650 | 27650 | 27650 | 27550 | 514 |
| 492 | 20231215 | 111300 | 8113129550 | 27600 | 27650 | 27650 | 27600 | 84 |
| 493 | 20231215 | 111200 | 8110807100 | 27550 | 27550 | 27600 | 27550 | 251 |
| 494 | 20231215 | 111100 | 8103881100 | 27550 | 27550 | 27550 | 27450 | 561 |
| 495 | 20231215 | 111000 | 8088453950 | 27500 | 27500 | 27500 | 27500 | 430 |
| 496 | 20231215 | 110900 | 8076628950 | 27450 | 27550 | 27550 | 27450 | 1051 |
| 497 | 20231215 | 110800 | 8047710450 | 27550 | 27550 | 27600 | 27550 | 497 |
| 498 | 20231215 | 110700 | 8034013950 | 27550 | 27600 | 27600 | 27550 | 838 |
| 499 | 20231215 | 110600 | 8010924500 | 27600 | 27650 | 27700 | 27550 | 293 |
| 500 | 20231215 | 110500 | 8002829250 | 27700 | 27700 | 27750 | 27650 | 1752 |
| 501 | 20231215 | 110400 | 7954345250 | 27700 | 27650 | 27700 | 27650 | 1307 |
| 502 | 20231215 | 110300 | 7918162700 | 27650 | 27600 | 27650 | 27600 | 840 |
| 503 | 20231215 | 110200 | 7894973500 | 27650 | 27600 | 27650 | 27400 | 1609 |
| 504 | 20231215 | 110100 | 7850633700 | 27600 | 27600 | 27600 | 27550 | 1043 |
| 505 | 20231215 | 110000 | 7821873750 | 27600 | 27550 | 27600 | 27550 | 997 |
| 506 | 20231215 | 105900 | 7794357550 | 27550 | 27550 | 27550 | 27500 | 748 |
| 507 | 20231215 | 105800 | 7773775600 | 27550 | 27500 | 27550 | 27500 | 811 |
| 508 | 20231215 | 105700 | 7751459150 | 27500 | 27500 | 27500 | 27450 | 442 |
| 509 | 20231215 | 105600 | 7739304300 | 27500 | 27500 | 27500 | 27450 | 410 |
| 510 | 20231215 | 105500 | 7728047350 | 27500 | 27450 | 27500 | 27450 | 291 |
| 511 | 20231215 | 105400 | 7720058100 | 27500 | 27400 | 27500 | 27400 | 1098 |
| 512 | 20231215 | 105300 | 7689935850 | 27400 | 27250 | 27400 | 27200 | 580 |
| 513 | 20231215 | 105200 | 7674087400 | 27250 | 27250 | 27350 | 27200 | 136 |
| 514 | 20231215 | 105100 | 7670384400 | 27250 | 27300 | 27300 | 27250 | 319 |
| 515 | 20231215 | 105000 | 7661683850 | 27350 | 27350 | 27350 | 27150 | 1157 |
| 516 | 20231215 | 104900 | 7630192950 | 27350 | 27250 | 27350 | 27250 | 583 |
| 517 | 20231215 | 104800 | 7614301450 | 27350 | 27350 | 27350 | 27200 | 1103 |
| 518 | 20231215 | 104700 | 7584238100 | 27350 | 27350 | 27400 | 27300 | 460 |
| 519 | 20231215 | 104600 | 7571646000 | 27350 | 27400 | 27400 | 27350 | 469 |
| 520 | 20231215 | 104500 | 7558811550 | 27350 | 27400 | 27450 | 27350 | 771 |
| 521 | 20231215 | 104400 | 7537688750 | 27400 | 27250 | 27400 | 27250 | 455 |
| 522 | 20231215 | 104300 | 7525255600 | 27250 | 27250 | 27250 | 27150 | 631 |
| 523 | 20231215 | 104200 | 7508096450 | 27200 | 27150 | 27200 | 27100 | 2530 |
| 524 | 20231215 | 104100 | 7439405650 | 27100 | 27150 | 27150 | 27100 | 212 |
| 525 | 20231215 | 104000 | 7433650900 | 27100 | 27100 | 27100 | 27050 | 206 |
| 526 | 20231215 | 103900 | 7428072200 | 27100 | 27100 | 27100 | 27050 | 1637 |
| 527 | 20231215 | 103800 | 7383712400 | 27100 | 27100 | 27100 | 27050 | 1248 |
| 528 | 20231215 | 103700 | 7349904250 | 27100 | 27100 | 27100 | 27050 | 229 |
| 529 | 20231215 | 103600 | 7343704650 | 27050 | 27000 | 27100 | 27000 | 2238 |
| 530 | 20231215 | 103500 | 7283214800 | 27000 | 27050 | 27050 | 27000 | 1373 |
| 531 | 20231215 | 103400 | 7246133600 | 27050 | 27050 | 27050 | 27000 | 411 |
| 532 | 20231215 | 103300 | 7235018400 | 27050 | 27050 | 27050 | 27000 | 1061 |
| 533 | 20231215 | 103200 | 7206320050 | 27000 | 27100 | 27150 | 27000 | 3773 |
| 534 | 20231215 | 103100 | 7104133650 | 27050 | 27100 | 27150 | 27050 | 1124 |
| 535 | 20231215 | 103000 | 7073675800 | 27100 | 27050 | 27100 | 27000 | 2005 |
| 536 | 20231215 | 102900 | 7019463200 | 27000 | 27200 | 27200 | 27000 | 2805 |
| 537 | 20231215 | 102800 | 6943479000 | 27200 | 27200 | 27200 | 27150 | 970 |
| 538 | 20231215 | 102700 | 6917133400 | 27200 | 27200 | 27250 | 27150 | 367 |
| 539 | 20231215 | 102600 | 6907147650 | 27250 | 27300 | 27300 | 27200 | 1176 |
| 540 | 20231215 | 102500 | 6875118800 | 27350 | 27350 | 27350 | 27300 | 655 |
| 541 | 20231215 | 102400 | 6857221650 | 27350 | 27300 | 27400 | 27300 | 1238 |
| 542 | 20231215 | 102300 | 6823374100 | 27300 | 27300 | 27350 | 27300 | 1168 |
| 543 | 20231215 | 102200 | 6791476900 | 27300 | 27400 | 27400 | 27300 | 4490 |
| 544 | 20231215 | 102100 | 6668816900 | 27400 | 27450 | 27500 | 27400 | 263 |
| 545 | 20231215 | 102000 | 6661595750 | 27500 | 27500 | 27500 | 27450 | 1053 |
| 546 | 20231215 | 101900 | 6632666000 | 27450 | 27450 | 27500 | 27450 | 75 |
| 547 | 20231215 | 101800 | 6630604000 | 27500 | 27500 | 27500 | 27450 | 627 |
| 548 | 20231215 | 101700 | 6613381550 | 27500 | 27500 | 27500 | 27450 | 221 |
| 549 | 20231215 | 101600 | 6607309150 | 27500 | 27500 | 27500 | 27450 | 817 |
| 550 | 20231215 | 101500 | 6584849900 | 27500 | 27450 | 27500 | 27450 | 264 |
| 551 | 20231215 | 101400 | 6577590550 | 27500 | 27500 | 27500 | 27450 | 337 |
| 552 | 20231215 | 101300 | 6568329050 | 27500 | 27500 | 27500 | 27450 | 2729 |
| 553 | 20231215 | 101200 | 6493283550 | 27450 | 27550 | 27550 | 27450 | 1489 |
| 554 | 20231215 | 101100 | 6452359800 | 27500 | 27450 | 27550 | 27400 | 1557 |
| 555 | 20231215 | 101000 | 6409622350 | 27450 | 27450 | 27450 | 27400 | 462 |
| 556 | 20231215 | 100900 | 6396940550 | 27350 | 27350 | 27450 | 27350 | 1081 |
| 557 | 20231215 | 100800 | 6367331950 | 27400 | 27400 | 27400 | 27350 | 1735 |
| 558 | 20231215 | 100700 | 6319800950 | 27400 | 27400 | 27450 | 27350 | 1242 |
| 559 | 20231215 | 100600 | 6285781900 | 27400 | 27400 | 27450 | 27400 | 1109 |
| 560 | 20231215 | 100500 | 6255376750 | 27400 | 27400 | 27450 | 27400 | 270 |
| 561 | 20231215 | 100400 | 6247965900 | 27450 | 27450 | 27450 | 27400 | 302 |
| 562 | 20231215 | 100300 | 6239680100 | 27400 | 27450 | 27500 | 27400 | 1213 |
| 563 | 20231215 | 100200 | 6206384300 | 27500 | 27600 | 27600 | 27450 | 201 |
| 564 | 20231215 | 100100 | 6200859450 | 27450 | 27550 | 27650 | 27450 | 872 |
| 565 | 20231215 | 100000 | 6176895100 | 27500 | 27500 | 27950 | 27450 | 5213 |
| 566 | 20231215 | 095900 | 6033052500 | 27450 | 27400 | 27450 | 27350 | 2148 |
| 567 | 20231215 | 095800 | 5974141450 | 27400 | 27400 | 27400 | 27350 | 296 |
| 568 | 20231215 | 095700 | 5966041200 | 27400 | 27400 | 27400 | 27350 | 1032 |
| 569 | 20231215 | 095600 | 5937787050 | 27400 | 27450 | 27500 | 27350 | 1524 |
| 570 | 20231215 | 095500 | 5896065150 | 27500 | 27300 | 27500 | 27300 | 3297 |
| 571 | 20231215 | 095400 | 5805863050 | 27350 | 27450 | 27450 | 27300 | 2105 |
| 572 | 20231215 | 095300 | 5748222200 | 27450 | 27400 | 27450 | 27400 | 158 |
| 573 | 20231215 | 095200 | 5743886300 | 27450 | 27450 | 27450 | 27400 | 792 |
| 574 | 20231215 | 095100 | 5722150450 | 27400 | 27500 | 27500 | 27400 | 1866 |
| 575 | 20231215 | 095000 | 5670949100 | 27500 | 27600 | 27650 | 27500 | 2704 |
| 576 | 20231215 | 094900 | 5596483950 | 27600 | 27600 | 27650 | 27600 | 836 |
| 577 | 20231215 | 094800 | 5573397050 | 27650 | 27750 | 27750 | 27600 | 2151 |
| 578 | 20231215 | 094700 | 5513863450 | 27700 | 27800 | 27800 | 27700 | 4692 |
| 579 | 20231215 | 094600 | 5383759500 | 27800 | 27900 | 28000 | 27800 | 4648 |
| 580 | 20231215 | 094500 | 5254033000 | 28000 | 27950 | 28100 | 27850 | 9621 |
| 581 | 20231215 | 094400 | 4984676350 | 28000 | 27800 | 28000 | 27800 | 2824 |
| 582 | 20231215 | 094300 | 4905818300 | 27800 | 27950 | 28200 | 27750 | 17077 |
| 583 | 20231215 | 094200 | 4428592350 | 27900 | 27700 | 28150 | 27650 | 18828 |
| 584 | 20231215 | 094100 | 3902774600 | 27700 | 27450 | 27700 | 27450 | 2738 |
| 585 | 20231215 | 094000 | 3827266800 | 27450 | 27500 | 27500 | 27450 | 1680 |
| 586 | 20231215 | 093900 | 3781127950 | 27500 | 27450 | 27550 | 27450 | 667 |
| 587 | 20231215 | 093800 | 3762800350 | 27400 | 27500 | 27550 | 27400 | 1126 |
| 588 | 20231215 | 093700 | 3731848550 | 27500 | 27550 | 27550 | 27500 | 817 |
| 589 | 20231215 | 093600 | 3709363200 | 27550 | 27550 | 27550 | 27500 | 488 |
| 590 | 20231215 | 093500 | 3695926200 | 27500 | 27400 | 27550 | 27350 | 952 |
| 591 | 20231215 | 093400 | 3669791300 | 27400 | 27400 | 27400 | 27350 | 558 |
| 592 | 20231215 | 093300 | 3654512500 | 27350 | 27350 | 27400 | 27350 | 273 |
| 593 | 20231215 | 093200 | 3647044550 | 27400 | 27450 | 27500 | 27350 | 863 |
| 594 | 20231215 | 093100 | 3623372250 | 27450 | 27450 | 27500 | 27400 | 651 |
| 595 | 20231215 | 093000 | 3605507500 | 27500 | 27500 | 27500 | 27450 | 598 |
| 596 | 20231215 | 092900 | 3589072550 | 27500 | 27550 | 27550 | 27450 | 1997 |
| 597 | 20231215 | 092800 | 3534122800 | 27550 | 27550 | 27600 | 27500 | 1845 |
| 598 | 20231215 | 092700 | 3483320050 | 27550 | 27650 | 27750 | 27550 | 6722 |
| 599 | 20231215 | 092600 | 3297458500 | 27650 | 27400 | 27700 | 27350 | 5479 |
| 600 | 20231215 | 092500 | 3146537550 | 27400 | 27250 | 27400 | 27200 | 1876 |
| 601 | 20231215 | 092400 | 3095337600 | 27200 | 27300 | 27400 | 27200 | 2334 |
| 602 | 20231215 | 092300 | 3031713000 | 27350 | 27350 | 27400 | 27300 | 1073 |
| 603 | 20231215 | 092200 | 3002395950 | 27350 | 27300 | 27400 | 27300 | 1197 |
| 604 | 20231215 | 092100 | 2969651200 | 27300 | 27400 | 27500 | 27300 | 2341 |
| 605 | 20231215 | 092000 | 2905543600 | 27400 | 27150 | 27450 | 27150 | 4196 |
| 606 | 20231215 | 091900 | 2790894250 | 27150 | 27100 | 27150 | 27050 | 1543 |
| 607 | 20231215 | 091800 | 2749072000 | 27100 | 27150 | 27150 | 26900 | 5637 |
| 608 | 20231215 | 091700 | 2597165300 | 27100 | 27050 | 27150 | 26950 | 6237 |
| 609 | 20231215 | 091600 | 2428705750 | 27050 | 27000 | 27150 | 26850 | 2101 |
| 610 | 20231215 | 091500 | 2371904050 | 27000 | 26850 | 27050 | 26800 | 3112 |
| 611 | 20231215 | 091400 | 2288169600 | 26950 | 27000 | 27050 | 26800 | 9395 |
| 612 | 20231215 | 091300 | 2035654300 | 27000 | 27100 | 27150 | 26900 | 6101 |
| 613 | 20231215 | 091200 | 1870539950 | 27150 | 27200 | 27200 | 27050 | 1317 |
| 614 | 20231215 | 091100 | 1834803500 | 27200 | 27000 | 27350 | 27000 | 1978 |
| 615 | 20231215 | 091000 | 1780979200 | 27000 | 26900 | 27000 | 26900 | 2617 |
| 616 | 20231215 | 090900 | 1710476500 | 26900 | 26850 | 26950 | 26850 | 2213 |
| 617 | 20231215 | 090800 | 1650927250 | 26950 | 26850 | 27000 | 26800 | 6744 |
| 618 | 20231215 | 090700 | 1469947700 | 26900 | 27000 | 27000 | 26800 | 3462 |
| 619 | 20231215 | 090600 | 1376965950 | 26950 | 27000 | 27000 | 26900 | 2613 |
| 620 | 20231215 | 090500 | 1306542800 | 27000 | 26900 | 27000 | 26800 | 3511 |
| 621 | 20231215 | 090400 | 1212109050 | 26900 | 27000 | 27100 | 26750 | 9112 |
| 622 | 20231215 | 090300 | 966933000 | 27000 | 27100 | 27100 | 26950 | 5572 |
| 623 | 20231215 | 090200 | 816513700 | 27050 | 27700 | 27750 | 27050 | 12315 |
| 624 | 20231215 | 090100 | 478148900 | 27750 | 27600 | 27750 | 27550 | 2180 |
| 625 | 20231215 | 090000 | 417899300 | 27550 | 28000 | 28000 | 27500 | 14960 |