33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 8078 |
| 3 | 20231213 | 191400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20231213 | 191300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20231213 | 191200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20231213 | 191100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20231213 | 191000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20231213 | 190900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20231213 | 190800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20231213 | 190700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20231213 | 190600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20231213 | 190500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20231213 | 190400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20231213 | 190300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20231213 | 190200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20231213 | 190100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20231213 | 190000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20231213 | 185900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20231213 | 185800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20231213 | 185700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20231213 | 185600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20231213 | 185500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20231213 | 185400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20231213 | 185300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20231213 | 185200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20231213 | 185100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20231213 | 185000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20231213 | 184900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20231213 | 184800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20231213 | 184700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20231213 | 184600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20231213 | 184500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 8078 |
| 33 | 20231213 | 184400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20231213 | 184300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20231213 | 184200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20231213 | 184100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20231213 | 184000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20231213 | 183900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20231213 | 183800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20231213 | 183700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20231213 | 183600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20231213 | 183500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20231213 | 183400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20231213 | 183300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20231213 | 183200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20231213 | 183100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20231213 | 183000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20231213 | 182900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20231213 | 182800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20231213 | 182700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20231213 | 182600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20231213 | 182500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20231213 | 182400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20231213 | 182300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20231213 | 182200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20231213 | 182100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20231213 | 182000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20231213 | 181900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20231213 | 181800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20231213 | 181700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20231213 | 181600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20231213 | 181500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 8078 |
| 63 | 20231213 | 181400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20231213 | 181300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20231213 | 181200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20231213 | 181100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20231213 | 181000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20231213 | 180900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20231213 | 180800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20231213 | 180700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20231213 | 180600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20231213 | 180500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20231213 | 180400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20231213 | 180300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20231213 | 180200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20231213 | 180100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20231213 | 180000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20231213 | 175900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20231213 | 175800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20231213 | 175700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20231213 | 175600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20231213 | 175500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20231213 | 175400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20231213 | 175300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20231213 | 175200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20231213 | 175100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20231213 | 175000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20231213 | 174900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20231213 | 174800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20231213 | 174700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20231213 | 174600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20231213 | 174500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 8078 |
| 93 | 20231213 | 174400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20231213 | 174300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20231213 | 174200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20231213 | 174100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20231213 | 174000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20231213 | 173900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20231213 | 173800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20231213 | 173700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20231213 | 173600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20231213 | 173500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20231213 | 173400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20231213 | 173300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20231213 | 173200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20231213 | 173100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20231213 | 173000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20231213 | 172900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20231213 | 172800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20231213 | 172700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20231213 | 172600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20231213 | 172500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20231213 | 172400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20231213 | 172300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20231213 | 172200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20231213 | 172100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20231213 | 172000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20231213 | 171900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20231213 | 171800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20231213 | 171700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20231213 | 171600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20231213 | 171500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 8078 |
| 123 | 20231213 | 171400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20231213 | 171300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20231213 | 171200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20231213 | 171100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20231213 | 171000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20231213 | 170900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20231213 | 170800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20231213 | 170700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20231213 | 170600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20231213 | 170500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20231213 | 170400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20231213 | 170300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20231213 | 170200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20231213 | 170100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20231213 | 170000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20231213 | 165900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20231213 | 165800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20231213 | 165700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20231213 | 165600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20231213 | 165500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20231213 | 165400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20231213 | 165300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20231213 | 165200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20231213 | 165100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20231213 | 165000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20231213 | 164900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20231213 | 164800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20231213 | 164700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20231213 | 164600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20231213 | 164500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 8078 |
| 153 | 20231213 | 164400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20231213 | 164300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20231213 | 164200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20231213 | 164100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20231213 | 164000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20231213 | 163900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20231213 | 163800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20231213 | 163700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20231213 | 163600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20231213 | 163500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20231213 | 163400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20231213 | 163300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20231213 | 163200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20231213 | 163100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20231213 | 163000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20231213 | 162900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20231213 | 162800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20231213 | 162700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20231213 | 162600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20231213 | 162500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20231213 | 162400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20231213 | 162300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20231213 | 162200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20231213 | 162100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20231213 | 162000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20231213 | 161900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20231213 | 161800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20231213 | 161700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20231213 | 161600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20231213 | 161500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 8078 |
| 183 | 20231213 | 161400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20231213 | 161300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20231213 | 161200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20231213 | 161100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20231213 | 161000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20231213 | 160900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20231213 | 160800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20231213 | 160700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20231213 | 160600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20231213 | 160500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20231213 | 160400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20231213 | 160300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20231213 | 160200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20231213 | 160100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20231213 | 160000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20231213 | 155900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20231213 | 155800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20231213 | 155700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20231213 | 155600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20231213 | 155500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20231213 | 155400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20231213 | 155300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20231213 | 155200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20231213 | 155100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20231213 | 155000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20231213 | 154900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20231213 | 154800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20231213 | 154700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20231213 | 154600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20231213 | 154500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 8078 |
| 213 | 20231213 | 154400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20231213 | 154300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20231213 | 154200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20231213 | 154100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20231213 | 154000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20231213 | 153900 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20231213 | 153800 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20231213 | 153700 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20231213 | 153600 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20231213 | 153500 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20231213 | 153400 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20231213 | 153300 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20231213 | 153200 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20231213 | 153100 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20231213 | 153000 | 15700883800 | 26250 | 26250 | 26250 | 26250 | 8078 |
| 228 | 20231213 | 152900 | 15488836300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20231213 | 152800 | 15488836300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20231213 | 152700 | 15488836300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20231213 | 152600 | 15488836300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20231213 | 152500 | 15488836300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20231213 | 152400 | 15488836300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20231213 | 152300 | 15488836300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20231213 | 152200 | 15488836300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20231213 | 152100 | 15488836300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 237 | 20231213 | 152000 | 15488836300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 238 | 20231213 | 151900 | 15488836300 | 26250 | 26250 | 26300 | 26150 | 1616 |
| 239 | 20231213 | 151800 | 15446447500 | 26300 | 26250 | 26350 | 26250 | 993 |
| 240 | 20231213 | 151700 | 15420330300 | 26300 | 26300 | 26300 | 26250 | 1788 |
| 241 | 20231213 | 151600 | 15373305950 | 26300 | 26250 | 26300 | 26200 | 901 |
| 242 | 20231213 | 151500 | 15349643800 | 26250 | 26250 | 26300 | 26250 | 1355 |
| 243 | 20231213 | 151400 | 15314038650 | 26250 | 26300 | 26300 | 26250 | 788 |
| 244 | 20231213 | 151300 | 15293340150 | 26300 | 26250 | 26350 | 26100 | 1175 |
| 245 | 20231213 | 151200 | 15262548400 | 26250 | 26350 | 26350 | 26100 | 2458 |
| 246 | 20231213 | 151100 | 15198057050 | 26350 | 26200 | 26350 | 26100 | 2734 |
| 247 | 20231213 | 151000 | 15126397350 | 26200 | 26350 | 26350 | 25950 | 13298 |
| 248 | 20231213 | 150900 | 14779050000 | 26300 | 26350 | 26450 | 26300 | 1444 |
| 249 | 20231213 | 150800 | 14741019150 | 26450 | 26500 | 26500 | 26350 | 2160 |
| 250 | 20231213 | 150700 | 14683970900 | 26450 | 26500 | 26500 | 26450 | 528 |
| 251 | 20231213 | 150600 | 14669986500 | 26450 | 26450 | 26500 | 26450 | 782 |
| 252 | 20231213 | 150500 | 14649285300 | 26450 | 26500 | 26500 | 26450 | 1670 |
| 253 | 20231213 | 150400 | 14605051900 | 26500 | 26400 | 26500 | 26400 | 1895 |
| 254 | 20231213 | 150300 | 14554852000 | 26400 | 26500 | 26500 | 26400 | 825 |
| 255 | 20231213 | 150200 | 14533010700 | 26450 | 26400 | 26500 | 26400 | 803 |
| 256 | 20231213 | 150100 | 14511758550 | 26450 | 26450 | 26500 | 26400 | 1586 |
| 257 | 20231213 | 150000 | 14469785200 | 26400 | 26350 | 26450 | 26350 | 1381 |
| 258 | 20231213 | 145900 | 14433320000 | 26350 | 26300 | 26350 | 26300 | 1067 |
| 259 | 20231213 | 145800 | 14405213650 | 26300 | 26250 | 26350 | 26250 | 800 |
| 260 | 20231213 | 145700 | 14384180050 | 26300 | 26400 | 26400 | 26250 | 2267 |
| 261 | 20231213 | 145600 | 14324514550 | 26400 | 26350 | 26450 | 26300 | 1046 |
| 262 | 20231213 | 145500 | 14296932200 | 26400 | 26400 | 26400 | 26300 | 744 |
| 263 | 20231213 | 145400 | 14277322900 | 26400 | 26200 | 26400 | 26100 | 3005 |
| 264 | 20231213 | 145300 | 14198634300 | 26200 | 26600 | 26600 | 26200 | 9628 |
| 265 | 20231213 | 145200 | 13944461100 | 26600 | 26550 | 26600 | 26550 | 3798 |
| 266 | 20231213 | 145100 | 13843442450 | 26600 | 26550 | 26600 | 26550 | 701 |
| 267 | 20231213 | 145000 | 13824816200 | 26600 | 26600 | 26600 | 26550 | 1298 |
| 268 | 20231213 | 144900 | 13790332050 | 26600 | 26600 | 26600 | 26550 | 1190 |
| 269 | 20231213 | 144800 | 13758703350 | 26600 | 26600 | 26800 | 26550 | 1459 |
| 270 | 20231213 | 144700 | 13719853450 | 26600 | 26600 | 26750 | 26550 | 20811 |
| 271 | 20231213 | 144600 | 13166171450 | 26600 | 26600 | 26700 | 26550 | 5612 |
| 272 | 20231213 | 144500 | 13016832200 | 26650 | 26500 | 26900 | 26450 | 14813 |
| 273 | 20231213 | 144400 | 12622518950 | 26450 | 26550 | 26550 | 26450 | 880 |
| 274 | 20231213 | 144300 | 12599202650 | 26550 | 26550 | 26550 | 26500 | 1009 |
| 275 | 20231213 | 144200 | 12572446900 | 26500 | 26550 | 26600 | 26500 | 2476 |
| 276 | 20231213 | 144100 | 12506742850 | 26600 | 26600 | 26800 | 26550 | 6502 |
| 277 | 20231213 | 144000 | 12333455500 | 26600 | 26550 | 26600 | 26550 | 1118 |
| 278 | 20231213 | 143900 | 12303735750 | 26550 | 26450 | 26650 | 26450 | 1671 |
| 279 | 20231213 | 143800 | 12259393650 | 26450 | 26500 | 26500 | 26400 | 1419 |
| 280 | 20231213 | 143700 | 12221848400 | 26500 | 26500 | 26550 | 26350 | 1369 |
| 281 | 20231213 | 143600 | 12185632600 | 26500 | 26200 | 26600 | 25850 | 15606 |
| 282 | 20231213 | 143500 | 11778881300 | 26250 | 26450 | 26450 | 26250 | 4854 |
| 283 | 20231213 | 143400 | 11650891350 | 26450 | 26500 | 26500 | 26400 | 3788 |
| 284 | 20231213 | 143300 | 11550627300 | 26500 | 26500 | 26600 | 26450 | 3681 |
| 285 | 20231213 | 143200 | 11453082950 | 26500 | 26650 | 26700 | 26500 | 1703 |
| 286 | 20231213 | 143100 | 11407843400 | 26550 | 26750 | 26800 | 26550 | 2407 |
| 287 | 20231213 | 143000 | 11343684050 | 26800 | 26450 | 26950 | 26450 | 11986 |
| 288 | 20231213 | 142900 | 11022677300 | 26500 | 26600 | 26600 | 26450 | 1848 |
| 289 | 20231213 | 142800 | 10973665300 | 26550 | 26650 | 26700 | 26450 | 3577 |
| 290 | 20231213 | 142700 | 10878718700 | 26600 | 26700 | 26800 | 26450 | 9459 |
| 291 | 20231213 | 142600 | 10626437350 | 26700 | 26750 | 27050 | 26700 | 13832 |
| 292 | 20231213 | 142500 | 10255420400 | 26800 | 26850 | 27200 | 26750 | 18946 |
| 293 | 20231213 | 142400 | 9744179350 | 26800 | 26700 | 26850 | 26700 | 5184 |
| 294 | 20231213 | 142300 | 9605316250 | 26750 | 26650 | 26750 | 26650 | 1156 |
| 295 | 20231213 | 142200 | 9574453050 | 26700 | 26600 | 26700 | 26600 | 1418 |
| 296 | 20231213 | 142100 | 9536642550 | 26650 | 26600 | 26700 | 26550 | 1561 |
| 297 | 20231213 | 142000 | 9495069000 | 26700 | 26750 | 26750 | 26600 | 1450 |
| 298 | 20231213 | 141900 | 9456372750 | 26750 | 26600 | 26750 | 26550 | 5047 |
| 299 | 20231213 | 141800 | 9321852600 | 26700 | 26700 | 26750 | 26600 | 1904 |
| 300 | 20231213 | 141700 | 9271036300 | 26700 | 26750 | 26800 | 26600 | 4436 |
| 301 | 20231213 | 141600 | 9152550200 | 26800 | 26700 | 26800 | 26550 | 3051 |
| 302 | 20231213 | 141500 | 9071294950 | 26700 | 26850 | 26900 | 26650 | 5071 |
| 303 | 20231213 | 141400 | 8935625550 | 26850 | 26950 | 27000 | 26850 | 1450 |
| 304 | 20231213 | 141300 | 8896543950 | 26950 | 26950 | 26950 | 26850 | 1324 |
| 305 | 20231213 | 141200 | 8860909250 | 26950 | 26950 | 26950 | 26800 | 3335 |
| 306 | 20231213 | 141100 | 8771129150 | 26900 | 27000 | 27000 | 26900 | 2043 |
| 307 | 20231213 | 141000 | 8716095100 | 26950 | 27000 | 27000 | 26900 | 1378 |
| 308 | 20231213 | 140900 | 8678914900 | 27000 | 27000 | 27000 | 26900 | 2172 |
| 309 | 20231213 | 140800 | 8620360750 | 27000 | 27000 | 27050 | 26900 | 1987 |
| 310 | 20231213 | 140700 | 8566788850 | 26950 | 26950 | 27000 | 26900 | 3860 |
| 311 | 20231213 | 140600 | 8462703100 | 26900 | 26850 | 27000 | 26800 | 979 |
| 312 | 20231213 | 140500 | 8436352150 | 26850 | 26700 | 26850 | 26550 | 1454 |
| 313 | 20231213 | 140400 | 8397524000 | 26700 | 26950 | 27000 | 26650 | 2056 |
| 314 | 20231213 | 140300 | 8342425050 | 27000 | 27150 | 27150 | 26900 | 4378 |
| 315 | 20231213 | 140200 | 8224127300 | 27100 | 27150 | 27150 | 27050 | 1485 |
| 316 | 20231213 | 140100 | 8183859900 | 27050 | 27000 | 27100 | 27000 | 7191 |
| 317 | 20231213 | 140000 | 7989436050 | 27000 | 26950 | 27100 | 26900 | 8189 |
| 318 | 20231213 | 135900 | 7768372800 | 27000 | 26950 | 27000 | 26900 | 1243 |
| 319 | 20231213 | 135800 | 7734864000 | 26950 | 26750 | 27000 | 26700 | 5900 |
| 320 | 20231213 | 135700 | 7576196050 | 26700 | 26400 | 26700 | 26250 | 5656 |
| 321 | 20231213 | 135600 | 7426594850 | 26400 | 26650 | 26650 | 26350 | 4986 |
| 322 | 20231213 | 135500 | 7294260750 | 26650 | 26850 | 26900 | 26650 | 1422 |
| 323 | 20231213 | 135400 | 7256147450 | 26850 | 26950 | 26950 | 26850 | 671 |
| 324 | 20231213 | 135300 | 7238099100 | 26950 | 26850 | 27050 | 26850 | 5902 |
| 325 | 20231213 | 135200 | 7078767750 | 26900 | 26700 | 27050 | 26700 | 4112 |
| 326 | 20231213 | 135100 | 6968394350 | 26750 | 27050 | 27150 | 26600 | 5217 |
| 327 | 20231213 | 135000 | 6827949250 | 27100 | 26700 | 27400 | 26700 | 15046 |
| 328 | 20231213 | 134900 | 6419644950 | 26750 | 26450 | 26800 | 26450 | 6804 |
| 329 | 20231213 | 134800 | 6239057700 | 26500 | 26450 | 26550 | 26450 | 5317 |
| 330 | 20231213 | 134700 | 6098178500 | 26450 | 26650 | 26650 | 26300 | 7104 |
| 331 | 20231213 | 134600 | 5910371500 | 26650 | 26750 | 26800 | 26450 | 11692 |
| 332 | 20231213 | 134500 | 5599177800 | 26750 | 26900 | 27250 | 26750 | 12123 |
| 333 | 20231213 | 134400 | 5271645500 | 26950 | 27800 | 27950 | 26900 | 28303 |
| 334 | 20231213 | 134300 | 4495825550 | 27800 | 28300 | 28600 | 27800 | 58647 |
| 335 | 20231213 | 134200 | 2836527450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 336 | 20231213 | 134100 | 2836527450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 337 | 20231213 | 134000 | 2836527450 | 27700 | 27100 | 27700 | 26950 | 22014 |
| 338 | 20231213 | 133900 | 2232394600 | 27050 | 26550 | 27250 | 26550 | 10491 |
| 339 | 20231213 | 133800 | 1948497750 | 26550 | 26800 | 27500 | 26400 | 13180 |
| 340 | 20231213 | 133700 | 1592981750 | 26800 | 26550 | 26900 | 26400 | 7435 |
| 341 | 20231213 | 133600 | 1394414250 | 26500 | 26400 | 26550 | 26400 | 5255 |
| 342 | 20231213 | 133500 | 1255135150 | 26400 | 26300 | 26450 | 26300 | 1858 |
| 343 | 20231213 | 133400 | 1206073450 | 26400 | 26350 | 26400 | 26300 | 1278 |
| 344 | 20231213 | 133300 | 1172371300 | 26250 | 26300 | 26400 | 26250 | 1741 |
| 345 | 20231213 | 133200 | 1126504000 | 26300 | 26150 | 26350 | 26100 | 2447 |
| 346 | 20231213 | 133100 | 1062312600 | 26150 | 26100 | 26150 | 26100 | 1093 |
| 347 | 20231213 | 133000 | 1033742550 | 26100 | 26050 | 26100 | 25950 | 286 |
| 348 | 20231213 | 132900 | 1026283850 | 26050 | 26000 | 26100 | 26000 | 1257 |
| 349 | 20231213 | 132800 | 993496700 | 26000 | 25950 | 26000 | 25950 | 450 |
| 350 | 20231213 | 132700 | 981804200 | 25950 | 25950 | 26000 | 25950 | 238 |
| 351 | 20231213 | 132600 | 975625800 | 26000 | 26050 | 26050 | 25950 | 628 |
| 352 | 20231213 | 132500 | 959274300 | 26000 | 25950 | 26050 | 25950 | 541 |
| 353 | 20231213 | 132400 | 945214700 | 25900 | 25900 | 25950 | 25900 | 75 |
| 354 | 20231213 | 132300 | 943270150 | 25950 | 25850 | 25950 | 25850 | 366 |
| 355 | 20231213 | 132200 | 933777000 | 25900 | 25950 | 25950 | 25900 | 281 |
| 356 | 20231213 | 132100 | 926487700 | 25950 | 25900 | 25950 | 25850 | 193 |
| 357 | 20231213 | 132000 | 921483400 | 25900 | 25800 | 25900 | 25800 | 401 |
| 358 | 20231213 | 131900 | 911101850 | 25850 | 25800 | 25900 | 25800 | 129 |
| 359 | 20231213 | 131800 | 907767100 | 25800 | 25850 | 25850 | 25800 | 54 |
| 360 | 20231213 | 131700 | 906372050 | 25900 | 25900 | 25900 | 25850 | 96 |
| 361 | 20231213 | 131600 | 903887900 | 25900 | 26000 | 26000 | 25900 | 603 |
| 362 | 20231213 | 131500 | 888256950 | 25950 | 26000 | 26000 | 25950 | 943 |
| 363 | 20231213 | 131400 | 863776850 | 25950 | 26000 | 26050 | 25950 | 380 |
| 364 | 20231213 | 131300 | 853895650 | 26050 | 26000 | 26050 | 26000 | 78 |
| 365 | 20231213 | 131200 | 851866700 | 26100 | 26150 | 26150 | 26100 | 887 |
| 366 | 20231213 | 131100 | 828706700 | 26150 | 26250 | 26350 | 26150 | 1675 |
| 367 | 20231213 | 131000 | 784731400 | 26200 | 26150 | 26200 | 26050 | 1228 |
| 368 | 20231213 | 130900 | 752603050 | 26100 | 25900 | 26100 | 25900 | 3216 |
| 369 | 20231213 | 130800 | 669047350 | 25900 | 25800 | 25900 | 25800 | 1128 |
| 370 | 20231213 | 130700 | 639868450 | 25850 | 25850 | 25850 | 25800 | 528 |
| 371 | 20231213 | 130600 | 626219900 | 25800 | 25900 | 25900 | 25800 | 330 |
| 372 | 20231213 | 130500 | 617688300 | 25850 | 25800 | 25900 | 25800 | 949 |
| 373 | 20231213 | 130400 | 593191700 | 25800 | 25750 | 25800 | 25700 | 776 |
| 374 | 20231213 | 130300 | 573204050 | 25700 | 25700 | 25700 | 25700 | 1745 |
| 375 | 20231213 | 130200 | 528357550 | 25700 | 25650 | 25700 | 25650 | 463 |
| 376 | 20231213 | 130100 | 516480250 | 25650 | 25550 | 25650 | 25550 | 18 |
| 377 | 20231213 | 130000 | 516019550 | 25600 | 25600 | 25650 | 25600 | 123 |
| 378 | 20231213 | 125900 | 512869300 | 25600 | 25650 | 25650 | 25600 | 222 |
| 379 | 20231213 | 125800 | 507175450 | 25600 | 25600 | 25650 | 25600 | 25 |
| 380 | 20231213 | 125700 | 506534550 | 25600 | 25650 | 25650 | 25600 | 150 |
| 381 | 20231213 | 125600 | 502693050 | 25650 | 25650 | 25650 | 25650 | 14 |
| 382 | 20231213 | 125500 | 502333950 | 25600 | 25550 | 25600 | 25550 | 270 |
| 383 | 20231213 | 125400 | 495423950 | 25600 | 25550 | 25600 | 25550 | 120 |
| 384 | 20231213 | 125300 | 492354550 | 25500 | 25550 | 25550 | 25500 | 56 |
| 385 | 20231213 | 125200 | 490923900 | 25550 | 25550 | 25600 | 25550 | 144 |
| 386 | 20231213 | 125100 | 487243450 | 25550 | 25500 | 25550 | 25500 | 53 |
| 387 | 20231213 | 125000 | 485890800 | 25500 | 25400 | 25500 | 25400 | 26 |
| 388 | 20231213 | 124900 | 485228350 | 25400 | 25550 | 25550 | 25400 | 107 |
| 389 | 20231213 | 124800 | 482500000 | 25550 | 25500 | 25550 | 25500 | 127 |
| 390 | 20231213 | 124700 | 479255300 | 25600 | 25550 | 25600 | 25550 | 404 |
| 391 | 20231213 | 124600 | 468931850 | 25550 | 25500 | 25550 | 25500 | 861 |
| 392 | 20231213 | 124500 | 446957800 | 25500 | 25500 | 25500 | 25500 | 137 |
| 393 | 20231213 | 124400 | 443464300 | 25500 | 25450 | 25500 | 25450 | 399 |
| 394 | 20231213 | 124300 | 433290550 | 25450 | 25450 | 25450 | 25450 | 24 |
| 395 | 20231213 | 124200 | 432679750 | 25450 | 25450 | 25450 | 25450 | 22 |
| 396 | 20231213 | 124100 | 432119850 | 25400 | 25400 | 25450 | 25350 | 58 |
| 397 | 20231213 | 124000 | 430646900 | 25450 | 25450 | 25450 | 25450 | 21 |
| 398 | 20231213 | 123900 | 430112450 | 25450 | 25450 | 25450 | 25450 | 24 |
| 399 | 20231213 | 123800 | 429501650 | 25450 | 25400 | 25450 | 25400 | 30 |
| 400 | 20231213 | 123700 | 428738500 | 25450 | 25400 | 25450 | 25400 | 43 |
| 401 | 20231213 | 123600 | 427645500 | 25450 | 25450 | 25500 | 25450 | 500 |
| 402 | 20231213 | 123500 | 414919400 | 25450 | 25450 | 25450 | 25400 | 25 |
| 403 | 20231213 | 123400 | 414283350 | 25450 | 25400 | 25450 | 25400 | 22 |
| 404 | 20231213 | 123300 | 413724450 | 25400 | 25400 | 25450 | 25400 | 26 |
| 405 | 20231213 | 123200 | 413063150 | 25450 | 25450 | 25450 | 25450 | 0 |
| 406 | 20231213 | 123100 | 413063150 | 25450 | 25350 | 25450 | 25350 | 27 |
| 407 | 20231213 | 123000 | 412376600 | 25450 | 25350 | 25450 | 25350 | 30 |
| 408 | 20231213 | 122900 | 411613700 | 25350 | 25450 | 25450 | 25350 | 85 |
| 409 | 20231213 | 122800 | 409452450 | 25500 | 25500 | 25500 | 25500 | 43 |
| 410 | 20231213 | 122700 | 408355950 | 25400 | 25400 | 25400 | 25400 | 3 |
| 411 | 20231213 | 122600 | 408279750 | 25350 | 25400 | 25400 | 25350 | 26 |
| 412 | 20231213 | 122500 | 407619700 | 25400 | 25500 | 25500 | 25400 | 31 |
| 413 | 20231213 | 122400 | 406829400 | 25500 | 25350 | 25500 | 25350 | 18 |
| 414 | 20231213 | 122300 | 406371250 | 25400 | 25450 | 25450 | 25400 | 28 |
| 415 | 20231213 | 122200 | 405658850 | 25450 | 25450 | 25450 | 25450 | 18 |
| 416 | 20231213 | 122100 | 405200750 | 25500 | 25400 | 25500 | 25400 | 25 |
| 417 | 20231213 | 122000 | 404564300 | 25450 | 25450 | 25450 | 25450 | 3 |
| 418 | 20231213 | 121900 | 404487950 | 25500 | 25500 | 25500 | 25500 | 42 |
| 419 | 20231213 | 121800 | 403416950 | 25450 | 25500 | 25500 | 25450 | 17 |
| 420 | 20231213 | 121700 | 402983700 | 25400 | 25350 | 25400 | 25350 | 9 |
| 421 | 20231213 | 121600 | 402755300 | 25400 | 25400 | 25400 | 25400 | 34 |
| 422 | 20231213 | 121500 | 401891700 | 25500 | 25350 | 25500 | 25350 | 28 |
| 423 | 20231213 | 121400 | 401179650 | 25400 | 25450 | 25450 | 25400 | 38 |
| 424 | 20231213 | 121300 | 400213050 | 25450 | 25450 | 25450 | 25450 | 126 |
| 425 | 20231213 | 121200 | 397006350 | 25400 | 25450 | 25450 | 25400 | 18 |
| 426 | 20231213 | 121100 | 396548300 | 25450 | 25450 | 25450 | 25450 | 30 |
| 427 | 20231213 | 121000 | 395784800 | 25450 | 25450 | 25450 | 25450 | 20 |
| 428 | 20231213 | 120900 | 395275800 | 25450 | 25350 | 25450 | 25350 | 3 |
| 429 | 20231213 | 120800 | 395199650 | 25450 | 25450 | 25450 | 25450 | 27 |
| 430 | 20231213 | 120700 | 394512500 | 25450 | 25300 | 25450 | 25300 | 37 |
| 431 | 20231213 | 120600 | 393573850 | 25450 | 25400 | 25450 | 25400 | 184 |
| 432 | 20231213 | 120500 | 388899000 | 25400 | 25400 | 25400 | 25400 | 58 |
| 433 | 20231213 | 120400 | 387425800 | 25350 | 25400 | 25400 | 25350 | 31 |
| 434 | 20231213 | 120300 | 386638500 | 25400 | 25400 | 25400 | 25400 | 19 |
| 435 | 20231213 | 120200 | 386155900 | 25400 | 25400 | 25400 | 25400 | 23 |
| 436 | 20231213 | 120100 | 385571700 | 25450 | 25450 | 25450 | 25450 | 25 |
| 437 | 20231213 | 120000 | 384935450 | 25300 | 25350 | 25350 | 25300 | 1152 |
| 438 | 20231213 | 115900 | 355779850 | 25350 | 25400 | 25400 | 25350 | 347 |
| 439 | 20231213 | 115800 | 346969200 | 25450 | 25450 | 25450 | 25450 | 22 |
| 440 | 20231213 | 115700 | 346409300 | 25450 | 25450 | 25450 | 25450 | 163 |
| 441 | 20231213 | 115600 | 342260950 | 25500 | 25450 | 25500 | 25450 | 24 |
| 442 | 20231213 | 115500 | 341649100 | 25500 | 25500 | 25500 | 25500 | 30 |
| 443 | 20231213 | 115400 | 340884100 | 25500 | 25500 | 25500 | 25500 | 23 |
| 444 | 20231213 | 115300 | 340297600 | 25450 | 25450 | 25500 | 25450 | 90 |
| 445 | 20231213 | 115200 | 338006200 | 25450 | 25500 | 25500 | 25450 | 25 |
| 446 | 20231213 | 115100 | 337368800 | 25500 | 25500 | 25500 | 25500 | 22 |
| 447 | 20231213 | 115000 | 336807800 | 25500 | 25500 | 25500 | 25500 | 24 |
| 448 | 20231213 | 114900 | 336195800 | 25500 | 25500 | 25500 | 25500 | 20 |
| 449 | 20231213 | 114800 | 335685800 | 25500 | 25500 | 25500 | 25500 | 21 |
| 450 | 20231213 | 114700 | 335150300 | 25500 | 25500 | 25500 | 25500 | 20 |
| 451 | 20231213 | 114600 | 334640300 | 25500 | 25450 | 25500 | 25450 | 27 |
| 452 | 20231213 | 114500 | 333951900 | 25500 | 25500 | 25500 | 25500 | 24 |
| 453 | 20231213 | 114400 | 333339900 | 25500 | 25500 | 25500 | 25500 | 39 |
| 454 | 20231213 | 114300 | 332345400 | 25500 | 25500 | 25500 | 25500 | 232 |
| 455 | 20231213 | 114200 | 326429400 | 25500 | 25500 | 25500 | 25500 | 20 |
| 456 | 20231213 | 114100 | 325919400 | 25450 | 25500 | 25500 | 25450 | 42 |
| 457 | 20231213 | 114000 | 324848600 | 25500 | 25500 | 25500 | 25500 | 20 |
| 458 | 20231213 | 113900 | 324338600 | 25500 | 25450 | 25500 | 25450 | 21 |
| 459 | 20231213 | 113800 | 323803800 | 25450 | 25450 | 25450 | 25450 | 20 |
| 460 | 20231213 | 113700 | 323294800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 461 | 20231213 | 113600 | 323294800 | 25450 | 25450 | 25450 | 25450 | 27 |
| 462 | 20231213 | 113500 | 322607650 | 25450 | 25450 | 25450 | 25450 | 462 |
| 463 | 20231213 | 113400 | 310849750 | 25500 | 25500 | 25500 | 25500 | 18 |
| 464 | 20231213 | 113300 | 310390750 | 25500 | 25500 | 25500 | 25500 | 23 |
| 465 | 20231213 | 113200 | 309804250 | 25500 | 25500 | 25500 | 25500 | 18 |
| 466 | 20231213 | 113100 | 309345250 | 25500 | 25450 | 25500 | 25450 | 31 |
| 467 | 20231213 | 113000 | 308554800 | 25500 | 25500 | 25500 | 25500 | 28 |
| 468 | 20231213 | 112900 | 307840800 | 25500 | 25500 | 25500 | 25450 | 82 |
| 469 | 20231213 | 112800 | 305749900 | 25450 | 25500 | 25550 | 25450 | 132 |
| 470 | 20231213 | 112700 | 302388600 | 25500 | 25550 | 25550 | 25500 | 1598 |
| 471 | 20231213 | 112600 | 261559750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 472 | 20231213 | 112500 | 261559750 | 25550 | 25500 | 25550 | 25500 | 101 |
| 473 | 20231213 | 112400 | 258982200 | 25500 | 25500 | 25500 | 25500 | 8 |
| 474 | 20231213 | 112300 | 258778200 | 25550 | 25500 | 25550 | 25450 | 129 |
| 475 | 20231213 | 112200 | 255487550 | 25500 | 25450 | 25500 | 25450 | 85 |
| 476 | 20231213 | 112100 | 253320650 | 25500 | 25500 | 25500 | 25500 | 274 |
| 477 | 20231213 | 112000 | 246333650 | 25500 | 25500 | 25500 | 25500 | 26 |
| 478 | 20231213 | 111900 | 245670650 | 25500 | 25500 | 25500 | 25500 | 24 |
| 479 | 20231213 | 111800 | 245058650 | 25500 | 25450 | 25500 | 25450 | 26 |
| 480 | 20231213 | 111700 | 244395750 | 25500 | 25500 | 25500 | 25500 | 229 |
| 481 | 20231213 | 111600 | 238556250 | 25500 | 25450 | 25500 | 25450 | 733 |
| 482 | 20231213 | 111500 | 219870250 | 25450 | 25450 | 25450 | 25450 | 23 |
| 483 | 20231213 | 111400 | 219284900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 484 | 20231213 | 111300 | 219284900 | 25450 | 25400 | 25450 | 25400 | 47 |
| 485 | 20231213 | 111200 | 218089800 | 25450 | 25350 | 25450 | 25350 | 1476 |
| 486 | 20231213 | 111100 | 180637650 | 25400 | 25350 | 25400 | 25350 | 192 |
| 487 | 20231213 | 111000 | 175769050 | 25350 | 25350 | 25350 | 25350 | 19 |
| 488 | 20231213 | 110900 | 175287400 | 25350 | 25350 | 25350 | 25350 | 26 |
| 489 | 20231213 | 110800 | 174628300 | 25350 | 25350 | 25350 | 25350 | 520 |
| 490 | 20231213 | 110700 | 161446300 | 25300 | 25300 | 25300 | 25300 | 88 |
| 491 | 20231213 | 110600 | 159219900 | 25300 | 25250 | 25300 | 25250 | 274 |
| 492 | 20231213 | 110500 | 152288750 | 25250 | 25300 | 25300 | 25250 | 23 |
| 493 | 20231213 | 110400 | 151707000 | 25300 | 25300 | 25300 | 25300 | 18 |
| 494 | 20231213 | 110300 | 151251600 | 25300 | 25300 | 25300 | 25300 | 1 |
| 495 | 20231213 | 110200 | 151226300 | 25300 | 25250 | 25300 | 25250 | 28 |
| 496 | 20231213 | 110100 | 150517950 | 25300 | 25300 | 25300 | 25300 | 24 |
| 497 | 20231213 | 110000 | 149910750 | 25300 | 25200 | 25300 | 25200 | 21 |
| 498 | 20231213 | 105900 | 149379650 | 25300 | 25250 | 25300 | 25250 | 31 |
| 499 | 20231213 | 105800 | 148595550 | 25250 | 25250 | 25250 | 25200 | 46 |
| 500 | 20231213 | 105700 | 147435050 | 25250 | 25250 | 25300 | 25250 | 107 |
| 501 | 20231213 | 105600 | 144732100 | 25250 | 25300 | 25300 | 25250 | 49 |
| 502 | 20231213 | 105500 | 143493750 | 25300 | 25250 | 25300 | 25250 | 23 |
| 503 | 20231213 | 105400 | 142911950 | 25250 | 25300 | 25300 | 25250 | 46 |
| 504 | 20231213 | 105300 | 141749250 | 25250 | 25250 | 25250 | 25250 | 4 |
| 505 | 20231213 | 105200 | 141648250 | 25300 | 25250 | 25300 | 25250 | 73 |
| 506 | 20231213 | 105100 | 139803800 | 25300 | 25250 | 25300 | 25250 | 35 |
| 507 | 20231213 | 105000 | 138919250 | 25300 | 25250 | 25300 | 25250 | 203 |
| 508 | 20231213 | 104900 | 133792200 | 25300 | 25300 | 25300 | 25250 | 64 |
| 509 | 20231213 | 104800 | 132173150 | 25300 | 25300 | 25300 | 25300 | 18 |
| 510 | 20231213 | 104700 | 131717750 | 25250 | 25300 | 25300 | 25250 | 58 |
| 511 | 20231213 | 104600 | 130251850 | 25300 | 25250 | 25300 | 25250 | 19 |
| 512 | 20231213 | 104500 | 129771200 | 25250 | 25250 | 25250 | 25250 | 51 |
| 513 | 20231213 | 104400 | 128483450 | 25200 | 25300 | 25300 | 25200 | 25 |
| 514 | 20231213 | 104300 | 127851050 | 25200 | 25300 | 25300 | 25200 | 23 |
| 515 | 20231213 | 104200 | 127269500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 516 | 20231213 | 104100 | 127269500 | 25300 | 25250 | 25300 | 25250 | 93 |
| 517 | 20231213 | 104000 | 124920300 | 25250 | 25250 | 25250 | 25250 | 25 |
| 518 | 20231213 | 103900 | 124289050 | 25250 | 25250 | 25250 | 25250 | 20 |
| 519 | 20231213 | 103800 | 123784050 | 25250 | 25250 | 25250 | 25250 | 24 |
| 520 | 20231213 | 103700 | 123178050 | 25250 | 25200 | 25250 | 25200 | 27 |
| 521 | 20231213 | 103600 | 122497050 | 25200 | 25200 | 25200 | 25200 | 18 |
| 522 | 20231213 | 103500 | 122043450 | 25200 | 25200 | 25200 | 25200 | 29 |
| 523 | 20231213 | 103400 | 121312650 | 25250 | 25250 | 25250 | 25250 | 27 |
| 524 | 20231213 | 103300 | 120630900 | 25250 | 25200 | 25250 | 25200 | 24 |
| 525 | 20231213 | 103200 | 120025250 | 25200 | 25200 | 25200 | 25200 | 18 |
| 526 | 20231213 | 103100 | 119571650 | 25100 | 25100 | 25100 | 25100 | 21 |
| 527 | 20231213 | 103000 | 119044550 | 25100 | 25200 | 25200 | 25100 | 39 |
| 528 | 20231213 | 102900 | 118062650 | 25200 | 25200 | 25200 | 25200 | 21 |
| 529 | 20231213 | 102800 | 117533450 | 25200 | 25200 | 25200 | 25200 | 22 |
| 530 | 20231213 | 102700 | 116979050 | 25200 | 25200 | 25200 | 25200 | 19 |
| 531 | 20231213 | 102600 | 116500250 | 25200 | 25150 | 25200 | 25150 | 26 |
| 532 | 20231213 | 102500 | 115845150 | 25200 | 25200 | 25200 | 25200 | 19 |
| 533 | 20231213 | 102400 | 115366350 | 25200 | 25200 | 25200 | 25200 | 21 |
| 534 | 20231213 | 102300 | 114837150 | 25200 | 25200 | 25200 | 25200 | 26 |
| 535 | 20231213 | 102200 | 114181950 | 25200 | 25200 | 25200 | 25200 | 17 |
| 536 | 20231213 | 102100 | 113753550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 537 | 20231213 | 102000 | 113753550 | 25200 | 25200 | 25200 | 25050 | 253 |
| 538 | 20231213 | 101900 | 107399400 | 25200 | 25200 | 25200 | 25200 | 2 |
| 539 | 20231213 | 101800 | 107349000 | 25200 | 25200 | 25200 | 25200 | 17 |
| 540 | 20231213 | 101700 | 106920600 | 25200 | 25200 | 25200 | 25200 | 23 |
| 541 | 20231213 | 101600 | 106341000 | 25200 | 25150 | 25200 | 25150 | 29 |
| 542 | 20231213 | 101500 | 105610250 | 25200 | 25150 | 25200 | 25100 | 27 |
| 543 | 20231213 | 101400 | 104930200 | 25200 | 25200 | 25200 | 25200 | 15 |
| 544 | 20231213 | 101300 | 104552200 | 25200 | 25200 | 25200 | 25200 | 31 |
| 545 | 20231213 | 101200 | 103771000 | 25150 | 25200 | 25200 | 25150 | 19 |
| 546 | 20231213 | 101100 | 103292300 | 25200 | 25150 | 25200 | 25150 | 24 |
| 547 | 20231213 | 101000 | 102688550 | 25150 | 25150 | 25150 | 25150 | 19 |
| 548 | 20231213 | 100900 | 102210700 | 25150 | 25150 | 25150 | 25150 | 5 |
| 549 | 20231213 | 100800 | 102084950 | 25100 | 25100 | 25100 | 25100 | 18 |
| 550 | 20231213 | 100700 | 101633150 | 25150 | 25150 | 25150 | 25150 | 34 |
| 551 | 20231213 | 100600 | 100778050 | 25100 | 25050 | 25100 | 25050 | 32 |
| 552 | 20231213 | 100500 | 99975800 | 25100 | 25100 | 25100 | 25100 | 22 |
| 553 | 20231213 | 100400 | 99423600 | 25100 | 25150 | 25150 | 25100 | 26 |
| 554 | 20231213 | 100300 | 98769850 | 25150 | 25150 | 25150 | 25150 | 24 |
| 555 | 20231213 | 100200 | 98166250 | 25150 | 25150 | 25150 | 25150 | 22 |
| 556 | 20231213 | 100100 | 97612950 | 25150 | 25050 | 25150 | 25050 | 47 |
| 557 | 20231213 | 100000 | 96432900 | 25150 | 25150 | 25150 | 25150 | 23 |
| 558 | 20231213 | 095900 | 95854450 | 25050 | 25150 | 25150 | 25050 | 71 |
| 559 | 20231213 | 095800 | 94073550 | 25150 | 25150 | 25150 | 25150 | 2 |
| 560 | 20231213 | 095700 | 94023250 | 25150 | 25150 | 25150 | 25150 | 27 |
| 561 | 20231213 | 095600 | 93344200 | 25150 | 25150 | 25150 | 25150 | 14 |
| 562 | 20231213 | 095500 | 92992100 | 25150 | 25100 | 25150 | 25100 | 146 |
| 563 | 20231213 | 095400 | 89326050 | 25100 | 25100 | 25100 | 25100 | 20 |
| 564 | 20231213 | 095300 | 88824050 | 25100 | 25100 | 25100 | 25100 | 21 |
| 565 | 20231213 | 095200 | 88296950 | 25100 | 25100 | 25100 | 25100 | 25 |
| 566 | 20231213 | 095100 | 87669450 | 25050 | 25100 | 25100 | 25050 | 37 |
| 567 | 20231213 | 095000 | 86741550 | 25100 | 25100 | 25100 | 25100 | 26 |
| 568 | 20231213 | 094900 | 86088950 | 25100 | 25150 | 25150 | 25100 | 34 |
| 569 | 20231213 | 094800 | 85234350 | 25150 | 25150 | 25150 | 25150 | 4 |
| 570 | 20231213 | 094700 | 85133750 | 25150 | 25150 | 25150 | 25150 | 20 |
| 571 | 20231213 | 094600 | 84630750 | 25150 | 25150 | 25150 | 25150 | 20 |
| 572 | 20231213 | 094500 | 84127750 | 25150 | 25050 | 25150 | 25050 | 64 |
| 573 | 20231213 | 094400 | 82522150 | 25050 | 25150 | 25150 | 25050 | 62 |
| 574 | 20231213 | 094300 | 80967150 | 25150 | 25100 | 25150 | 25100 | 27 |
| 575 | 20231213 | 094200 | 80288650 | 25100 | 25050 | 25100 | 25050 | 1021 |
| 576 | 20231213 | 094100 | 54711550 | 25100 | 25100 | 25100 | 25100 | 37 |
| 577 | 20231213 | 094000 | 53782850 | 25100 | 25150 | 25150 | 25100 | 124 |
| 578 | 20231213 | 093900 | 50669500 | 25150 | 25150 | 25150 | 25150 | 21 |
| 579 | 20231213 | 093800 | 50141350 | 25150 | 25150 | 25150 | 25150 | 26 |
| 580 | 20231213 | 093700 | 49487450 | 25150 | 25150 | 25150 | 25150 | 100 |
| 581 | 20231213 | 093600 | 46972450 | 25150 | 25150 | 25150 | 25150 | 23 |
| 582 | 20231213 | 093500 | 46394000 | 25150 | 25150 | 25150 | 25150 | 22 |
| 583 | 20231213 | 093400 | 45840700 | 25150 | 25150 | 25150 | 25100 | 46 |
| 584 | 20231213 | 093300 | 44684800 | 25150 | 25150 | 25150 | 25150 | 40 |
| 585 | 20231213 | 093200 | 43678800 | 25150 | 25150 | 25150 | 25150 | 17 |
| 586 | 20231213 | 093100 | 43251250 | 25150 | 25150 | 25150 | 25100 | 38 |
| 587 | 20231213 | 093000 | 42295600 | 25150 | 25150 | 25150 | 25150 | 24 |
| 588 | 20231213 | 092900 | 41692000 | 25150 | 25150 | 25150 | 25150 | 23 |
| 589 | 20231213 | 092800 | 41113550 | 25100 | 25150 | 25150 | 25100 | 141 |
| 590 | 20231213 | 092700 | 37573350 | 25100 | 25150 | 25150 | 25100 | 71 |
| 591 | 20231213 | 092600 | 35790250 | 25150 | 25150 | 25150 | 25150 | 31 |
| 592 | 20231213 | 092500 | 35010600 | 25150 | 25150 | 25150 | 25150 | 4 |
| 593 | 20231213 | 092400 | 34910000 | 25100 | 25150 | 25150 | 25100 | 56 |
| 594 | 20231213 | 092300 | 33503250 | 25150 | 25150 | 25150 | 25150 | 19 |
| 595 | 20231213 | 092200 | 33025400 | 25150 | 25150 | 25150 | 25150 | 21 |
| 596 | 20231213 | 092100 | 32497250 | 25150 | 25150 | 25150 | 25150 | 21 |
| 597 | 20231213 | 092000 | 31969100 | 25150 | 25150 | 25150 | 25150 | 30 |
| 598 | 20231213 | 091900 | 31214600 | 25150 | 25100 | 25150 | 25100 | 151 |
| 599 | 20231213 | 091800 | 27417950 | 25100 | 25150 | 25150 | 25100 | 34 |
| 600 | 20231213 | 091700 | 26563050 | 25150 | 25150 | 25150 | 25150 | 22 |
| 601 | 20231213 | 091600 | 26009750 | 25150 | 25150 | 25150 | 25150 | 4 |
| 602 | 20231213 | 091500 | 25909150 | 25100 | 25100 | 25100 | 25100 | 1 |
| 603 | 20231213 | 091400 | 25884050 | 25150 | 25150 | 25150 | 25150 | 12 |
| 604 | 20231213 | 091300 | 25582250 | 25150 | 25150 | 25150 | 25150 | 2 |
| 605 | 20231213 | 091200 | 25531950 | 25150 | 25150 | 25150 | 25150 | 8 |
| 606 | 20231213 | 091100 | 25330750 | 25150 | 25150 | 25150 | 25150 | 20 |
| 607 | 20231213 | 091000 | 24827750 | 25150 | 25150 | 25150 | 25100 | 14 |
| 608 | 20231213 | 090900 | 24476150 | 25100 | 25100 | 25100 | 25100 | 103 |
| 609 | 20231213 | 090800 | 21890850 | 25050 | 25050 | 25100 | 25050 | 200 |
| 610 | 20231213 | 090700 | 16880800 | 25050 | 25050 | 25050 | 25050 | 20 |
| 611 | 20231213 | 090600 | 16379800 | 25050 | 25050 | 25050 | 25050 | 0 |
| 612 | 20231213 | 090500 | 16379800 | 25050 | 25050 | 25050 | 25050 | 0 |
| 613 | 20231213 | 090400 | 16379800 | 25050 | 25050 | 25050 | 25050 | 0 |
| 614 | 20231213 | 090300 | 16379800 | 25050 | 25050 | 25050 | 25050 | 112 |
| 615 | 20231213 | 090200 | 13574200 | 25200 | 25200 | 25200 | 25200 | 1 |
| 616 | 20231213 | 090100 | 13549000 | 25050 | 25150 | 25150 | 25050 | 486 |
| 617 | 20231213 | 090000 | 1359800 | 25150 | 25200 | 25200 | 25150 | 54 |