34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 41479 |
| 3 | 20231214 | 192600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20231214 | 192500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20231214 | 192400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20231214 | 192300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20231214 | 192200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20231214 | 192100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20231214 | 192000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20231214 | 191900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20231214 | 191800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20231214 | 191700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20231214 | 191600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20231214 | 191500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20231214 | 191400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20231214 | 191300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20231214 | 191200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20231214 | 191100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20231214 | 191000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20231214 | 190900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20231214 | 190800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20231214 | 190700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20231214 | 190600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20231214 | 190500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20231214 | 190400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20231214 | 190300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20231214 | 190200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20231214 | 190100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20231214 | 190000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20231214 | 185900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20231214 | 185800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20231214 | 185700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 41479 |
| 33 | 20231214 | 185600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20231214 | 185500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20231214 | 185400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20231214 | 185300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20231214 | 185200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20231214 | 185100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20231214 | 185000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20231214 | 184900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20231214 | 184800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20231214 | 184700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20231214 | 184600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20231214 | 184500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20231214 | 184400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20231214 | 184300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20231214 | 184200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20231214 | 184100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20231214 | 184000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20231214 | 183900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20231214 | 183800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20231214 | 183700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20231214 | 183600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20231214 | 183500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20231214 | 183400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20231214 | 183300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20231214 | 183200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20231214 | 183100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20231214 | 183000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20231214 | 182900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20231214 | 182800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20231214 | 182700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 41479 |
| 63 | 20231214 | 182600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20231214 | 182500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20231214 | 182400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20231214 | 182300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20231214 | 182200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20231214 | 182100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20231214 | 182000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20231214 | 181900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20231214 | 181800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20231214 | 181700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20231214 | 181600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20231214 | 181500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20231214 | 181400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20231214 | 181300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20231214 | 181200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20231214 | 181100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20231214 | 181000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20231214 | 180900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20231214 | 180800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20231214 | 180700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20231214 | 180600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20231214 | 180500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20231214 | 180400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20231214 | 180300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20231214 | 180200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20231214 | 180100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20231214 | 180000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20231214 | 175900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20231214 | 175800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20231214 | 175700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 41479 |
| 93 | 20231214 | 175600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20231214 | 175500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20231214 | 175400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20231214 | 175300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20231214 | 175200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20231214 | 175100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20231214 | 175000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20231214 | 174900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20231214 | 174800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20231214 | 174700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20231214 | 174600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20231214 | 174500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20231214 | 174400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20231214 | 174300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20231214 | 174200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20231214 | 174100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20231214 | 174000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20231214 | 173900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20231214 | 173800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20231214 | 173700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20231214 | 173600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20231214 | 173500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20231214 | 173400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20231214 | 173300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20231214 | 173200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20231214 | 173100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20231214 | 173000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20231214 | 172900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20231214 | 172800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20231214 | 172700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 41479 |
| 123 | 20231214 | 172600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20231214 | 172500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20231214 | 172400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20231214 | 172300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20231214 | 172200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20231214 | 172100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20231214 | 172000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20231214 | 171900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20231214 | 171800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20231214 | 171700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20231214 | 171600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20231214 | 171500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20231214 | 171400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20231214 | 171300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20231214 | 171200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20231214 | 171100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20231214 | 171000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20231214 | 170900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20231214 | 170800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20231214 | 170700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20231214 | 170600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20231214 | 170500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20231214 | 170400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20231214 | 170300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20231214 | 170200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20231214 | 170100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20231214 | 170000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20231214 | 165900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20231214 | 165800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20231214 | 165700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 41479 |
| 153 | 20231214 | 165600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20231214 | 165500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20231214 | 165400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20231214 | 165300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20231214 | 165200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20231214 | 165100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20231214 | 165000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20231214 | 164900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20231214 | 164800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20231214 | 164700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20231214 | 164600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20231214 | 164500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20231214 | 164400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20231214 | 164300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20231214 | 164200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20231214 | 164100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20231214 | 164000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20231214 | 163900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20231214 | 163800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20231214 | 163700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20231214 | 163600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20231214 | 163500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20231214 | 163400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20231214 | 163300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20231214 | 163200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20231214 | 163100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20231214 | 163000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20231214 | 162900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20231214 | 162800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20231214 | 162700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 41479 |
| 183 | 20231214 | 162600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20231214 | 162500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20231214 | 162400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20231214 | 162300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20231214 | 162200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20231214 | 162100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20231214 | 162000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20231214 | 161900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20231214 | 161800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20231214 | 161700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20231214 | 161600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20231214 | 161500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20231214 | 161400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20231214 | 161300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20231214 | 161200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20231214 | 161100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20231214 | 161000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20231214 | 160900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20231214 | 160800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20231214 | 160700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20231214 | 160600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20231214 | 160500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20231214 | 160400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20231214 | 160300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20231214 | 160200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20231214 | 160100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20231214 | 160000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20231214 | 155900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20231214 | 155800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20231214 | 155700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 41479 |
| 213 | 20231214 | 155600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20231214 | 155500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20231214 | 155400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20231214 | 155300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20231214 | 155200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20231214 | 155100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20231214 | 155000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20231214 | 154900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20231214 | 154800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20231214 | 154700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20231214 | 154600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20231214 | 154500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20231214 | 154400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20231214 | 154300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20231214 | 154200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20231214 | 154100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20231214 | 154000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20231214 | 153900 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20231214 | 153800 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20231214 | 153700 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20231214 | 153600 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20231214 | 153500 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20231214 | 153400 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20231214 | 153300 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20231214 | 153200 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20231214 | 153100 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20231214 | 153000 | 27303904600 | 25800 | 25800 | 25800 | 25800 | 41479 |
| 240 | 20231214 | 152900 | 26233746400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 241 | 20231214 | 152800 | 26233746400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 242 | 20231214 | 152700 | 26233746400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 243 | 20231214 | 152600 | 26233746400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 244 | 20231214 | 152500 | 26233746400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 245 | 20231214 | 152400 | 26233746400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 246 | 20231214 | 152300 | 26233746400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 247 | 20231214 | 152200 | 26233746400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 248 | 20231214 | 152100 | 26233746400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 249 | 20231214 | 152000 | 26233746400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 250 | 20231214 | 151900 | 26233746400 | 25550 | 25600 | 25650 | 25550 | 3750 |
| 251 | 20231214 | 151800 | 26137768250 | 25550 | 25600 | 25600 | 25550 | 307 |
| 252 | 20231214 | 151700 | 26129911400 | 25600 | 25650 | 25650 | 25600 | 2960 |
| 253 | 20231214 | 151600 | 26054134400 | 25600 | 25650 | 25650 | 25600 | 194 |
| 254 | 20231214 | 151500 | 26049166350 | 25650 | 25650 | 25650 | 25600 | 1254 |
| 255 | 20231214 | 151400 | 26017051500 | 25650 | 25700 | 25700 | 25650 | 2826 |
| 256 | 20231214 | 151300 | 25944553450 | 25700 | 25700 | 25700 | 25650 | 676 |
| 257 | 20231214 | 151200 | 25927180950 | 25700 | 25650 | 25700 | 25650 | 1917 |
| 258 | 20231214 | 151100 | 25877988850 | 25650 | 25650 | 25700 | 25650 | 270 |
| 259 | 20231214 | 151000 | 25871060900 | 25600 | 25650 | 25700 | 25600 | 1456 |
| 260 | 20231214 | 150900 | 25833715550 | 25650 | 25650 | 25650 | 25600 | 824 |
| 261 | 20231214 | 150800 | 25812602000 | 25650 | 25650 | 25650 | 25600 | 3278 |
| 262 | 20231214 | 150700 | 25728579650 | 25600 | 25600 | 25650 | 25550 | 4857 |
| 263 | 20231214 | 150600 | 25604229450 | 25600 | 25550 | 25600 | 25550 | 854 |
| 264 | 20231214 | 150500 | 25582400500 | 25600 | 25600 | 25600 | 25500 | 1101 |
| 265 | 20231214 | 150400 | 25554263600 | 25550 | 25550 | 25600 | 25550 | 660 |
| 266 | 20231214 | 150300 | 25537393450 | 25600 | 25550 | 25600 | 25550 | 387 |
| 267 | 20231214 | 150200 | 25527501100 | 25600 | 25550 | 25600 | 25550 | 1797 |
| 268 | 20231214 | 150100 | 25481562100 | 25550 | 25600 | 25600 | 25550 | 670 |
| 269 | 20231214 | 150000 | 25464440250 | 25600 | 25600 | 25600 | 25550 | 348 |
| 270 | 20231214 | 145900 | 25455545050 | 25600 | 25550 | 25600 | 25500 | 1079 |
| 271 | 20231214 | 145800 | 25427974950 | 25600 | 25600 | 25600 | 25550 | 391 |
| 272 | 20231214 | 145700 | 25417978750 | 25550 | 25600 | 25600 | 25550 | 1462 |
| 273 | 20231214 | 145600 | 25380614750 | 25600 | 25600 | 25600 | 25550 | 477 |
| 274 | 20231214 | 145500 | 25368416200 | 25600 | 25600 | 25600 | 25550 | 517 |
| 275 | 20231214 | 145400 | 25355196900 | 25600 | 25600 | 25600 | 25550 | 220 |
| 276 | 20231214 | 145300 | 25349571400 | 25550 | 25600 | 25600 | 25550 | 474 |
| 277 | 20231214 | 145200 | 25337443300 | 25600 | 25600 | 25600 | 25550 | 1693 |
| 278 | 20231214 | 145100 | 25294105450 | 25600 | 25600 | 25600 | 25550 | 843 |
| 279 | 20231214 | 145000 | 25272527300 | 25600 | 25550 | 25650 | 25550 | 4237 |
| 280 | 20231214 | 144900 | 25164058700 | 25550 | 25600 | 25600 | 25550 | 1110 |
| 281 | 20231214 | 144800 | 25135684950 | 25600 | 25550 | 25600 | 25500 | 2848 |
| 282 | 20231214 | 144700 | 25062883650 | 25550 | 25550 | 25550 | 25500 | 288 |
| 283 | 20231214 | 144600 | 25055525750 | 25550 | 25500 | 25550 | 25500 | 201 |
| 284 | 20231214 | 144500 | 25050396800 | 25500 | 25550 | 25550 | 25450 | 420 |
| 285 | 20231214 | 144400 | 25039685100 | 25550 | 25500 | 25550 | 25500 | 717 |
| 286 | 20231214 | 144300 | 25021399000 | 25500 | 25500 | 25500 | 25400 | 545 |
| 287 | 20231214 | 144200 | 25007525450 | 25450 | 25500 | 25500 | 25400 | 1248 |
| 288 | 20231214 | 144100 | 24975756250 | 25450 | 25500 | 25500 | 25450 | 400 |
| 289 | 20231214 | 144000 | 24965573600 | 25500 | 25500 | 25500 | 25400 | 326 |
| 290 | 20231214 | 143900 | 24957270350 | 25500 | 25500 | 25500 | 25400 | 605 |
| 291 | 20231214 | 143800 | 24941868400 | 25450 | 25550 | 25550 | 25450 | 915 |
| 292 | 20231214 | 143700 | 24918567900 | 25550 | 25450 | 25550 | 25450 | 237 |
| 293 | 20231214 | 143600 | 24912516950 | 25500 | 25550 | 25550 | 25500 | 457 |
| 294 | 20231214 | 143500 | 24900858800 | 25550 | 25550 | 25550 | 25500 | 1091 |
| 295 | 20231214 | 143400 | 24873034100 | 25550 | 25550 | 25550 | 25500 | 83 |
| 296 | 20231214 | 143300 | 24870913800 | 25550 | 25500 | 25550 | 25500 | 91 |
| 297 | 20231214 | 143200 | 24868589300 | 25550 | 25500 | 25550 | 25450 | 1817 |
| 298 | 20231214 | 143100 | 24822255950 | 25450 | 25500 | 25550 | 25450 | 1269 |
| 299 | 20231214 | 143000 | 24789906550 | 25550 | 25500 | 25550 | 25500 | 276 |
| 300 | 20231214 | 142900 | 24782864000 | 25550 | 25550 | 25550 | 25500 | 591 |
| 301 | 20231214 | 142800 | 24767788250 | 25550 | 25550 | 25550 | 25500 | 411 |
| 302 | 20231214 | 142700 | 24757305150 | 25550 | 25550 | 25550 | 25500 | 179 |
| 303 | 20231214 | 142600 | 24752732350 | 25500 | 25550 | 25550 | 25500 | 95 |
| 304 | 20231214 | 142500 | 24750307700 | 25550 | 25600 | 25600 | 25500 | 1322 |
| 305 | 20231214 | 142400 | 24716571600 | 25600 | 25550 | 25600 | 25500 | 596 |
| 306 | 20231214 | 142300 | 24701343250 | 25550 | 25600 | 25650 | 25550 | 1317 |
| 307 | 20231214 | 142200 | 24667666250 | 25600 | 25650 | 25650 | 25550 | 441 |
| 308 | 20231214 | 142100 | 24656382700 | 25600 | 25550 | 25650 | 25550 | 245 |
| 309 | 20231214 | 142000 | 24650099400 | 25550 | 25600 | 25650 | 25550 | 1542 |
| 310 | 20231214 | 141900 | 24610694900 | 25600 | 25550 | 25650 | 25550 | 1198 |
| 311 | 20231214 | 141800 | 24580076750 | 25550 | 25550 | 25650 | 25550 | 2610 |
| 312 | 20231214 | 141700 | 24513311750 | 25600 | 25600 | 25600 | 25550 | 56 |
| 313 | 20231214 | 141600 | 24511879850 | 25600 | 25550 | 25600 | 25550 | 279 |
| 314 | 20231214 | 141500 | 24504745600 | 25550 | 25550 | 25600 | 25550 | 21 |
| 315 | 20231214 | 141400 | 24504208450 | 25550 | 25550 | 25600 | 25550 | 765 |
| 316 | 20231214 | 141300 | 24484656750 | 25550 | 25550 | 25600 | 25550 | 1261 |
| 317 | 20231214 | 141200 | 24452432900 | 25600 | 25600 | 25650 | 25550 | 857 |
| 318 | 20231214 | 141100 | 24430493750 | 25600 | 25600 | 25650 | 25600 | 3542 |
| 319 | 20231214 | 141000 | 24339816700 | 25600 | 25700 | 25700 | 25600 | 175 |
| 320 | 20231214 | 140900 | 24335330100 | 25700 | 25700 | 25700 | 25600 | 1971 |
| 321 | 20231214 | 140800 | 24284770950 | 25700 | 25700 | 25700 | 25650 | 246 |
| 322 | 20231214 | 140700 | 24278456300 | 25700 | 25650 | 25700 | 25650 | 800 |
| 323 | 20231214 | 140600 | 24257925800 | 25700 | 25650 | 25700 | 25650 | 989 |
| 324 | 20231214 | 140500 | 24232554800 | 25700 | 25700 | 25700 | 25600 | 207 |
| 325 | 20231214 | 140400 | 24227248350 | 25700 | 25650 | 25700 | 25600 | 725 |
| 326 | 20231214 | 140300 | 24208684250 | 25650 | 25600 | 25700 | 25600 | 1134 |
| 327 | 20231214 | 140200 | 24179545900 | 25650 | 25700 | 25700 | 25600 | 51 |
| 328 | 20231214 | 140100 | 24178235350 | 25700 | 25700 | 25700 | 25600 | 1457 |
| 329 | 20231214 | 140000 | 24140793950 | 25600 | 25600 | 25700 | 25550 | 4525 |
| 330 | 20231214 | 135900 | 24024829100 | 25550 | 25600 | 25600 | 25550 | 103 |
| 331 | 20231214 | 135800 | 24022195850 | 25600 | 25600 | 25600 | 25550 | 168 |
| 332 | 20231214 | 135700 | 24017900200 | 25550 | 25550 | 25550 | 25500 | 467 |
| 333 | 20231214 | 135600 | 24005970450 | 25500 | 25550 | 25600 | 25500 | 4580 |
| 334 | 20231214 | 135500 | 23888951550 | 25550 | 25550 | 25600 | 25550 | 147 |
| 335 | 20231214 | 135400 | 23885195650 | 25600 | 25600 | 25600 | 25550 | 46 |
| 336 | 20231214 | 135300 | 23884020050 | 25550 | 25600 | 25600 | 25550 | 58 |
| 337 | 20231214 | 135200 | 23882536200 | 25600 | 25550 | 25600 | 25500 | 985 |
| 338 | 20231214 | 135100 | 23857396400 | 25600 | 25550 | 25600 | 25550 | 4848 |
| 339 | 20231214 | 135000 | 23733408150 | 25550 | 25500 | 25550 | 25500 | 116 |
| 340 | 20231214 | 134900 | 23730448100 | 25500 | 25500 | 25550 | 25450 | 803 |
| 341 | 20231214 | 134800 | 23709970900 | 25500 | 25550 | 25550 | 25500 | 215 |
| 342 | 20231214 | 134700 | 23704488050 | 25550 | 25500 | 25550 | 25500 | 261 |
| 343 | 20231214 | 134600 | 23697832400 | 25550 | 25550 | 25550 | 25450 | 173 |
| 344 | 20231214 | 134500 | 23693418850 | 25500 | 25550 | 25550 | 25500 | 68 |
| 345 | 20231214 | 134400 | 23691684200 | 25550 | 25550 | 25550 | 25500 | 617 |
| 346 | 20231214 | 134300 | 23675950350 | 25550 | 25550 | 25550 | 25500 | 454 |
| 347 | 20231214 | 134200 | 23664372100 | 25550 | 25500 | 25550 | 25500 | 148 |
| 348 | 20231214 | 134100 | 23660593900 | 25550 | 25500 | 25550 | 25500 | 1217 |
| 349 | 20231214 | 134000 | 23629501800 | 25500 | 25500 | 25550 | 25450 | 2347 |
| 350 | 20231214 | 133900 | 23569650950 | 25450 | 25500 | 25500 | 25450 | 475 |
| 351 | 20231214 | 133800 | 23557562050 | 25450 | 25500 | 25500 | 25400 | 455 |
| 352 | 20231214 | 133700 | 23545981150 | 25500 | 25450 | 25500 | 25450 | 1054 |
| 353 | 20231214 | 133600 | 23519156750 | 25500 | 25450 | 25500 | 25400 | 744 |
| 354 | 20231214 | 133500 | 23500220450 | 25450 | 25400 | 25450 | 25400 | 141 |
| 355 | 20231214 | 133400 | 23496637150 | 25450 | 25450 | 25500 | 25400 | 633 |
| 356 | 20231214 | 133300 | 23480526800 | 25450 | 25400 | 25450 | 25400 | 300 |
| 357 | 20231214 | 133200 | 23472906250 | 25450 | 25500 | 25500 | 25400 | 1705 |
| 358 | 20231214 | 133100 | 23429579100 | 25450 | 25500 | 25500 | 25400 | 1198 |
| 359 | 20231214 | 133000 | 23399089950 | 25500 | 25500 | 25500 | 25450 | 706 |
| 360 | 20231214 | 132900 | 23381112350 | 25500 | 25500 | 25500 | 25450 | 1759 |
| 361 | 20231214 | 132800 | 23336262800 | 25450 | 25450 | 25500 | 25450 | 164 |
| 362 | 20231214 | 132700 | 23332087100 | 25450 | 25500 | 25550 | 25450 | 295 |
| 363 | 20231214 | 132600 | 23324560900 | 25450 | 25550 | 25550 | 25450 | 936 |
| 364 | 20231214 | 132500 | 23300687650 | 25450 | 25400 | 25550 | 25400 | 557 |
| 365 | 20231214 | 132400 | 23286500600 | 25500 | 25500 | 25550 | 25400 | 2645 |
| 366 | 20231214 | 132300 | 23219073000 | 25450 | 25400 | 25450 | 25400 | 4245 |
| 367 | 20231214 | 132200 | 23111047850 | 25400 | 25450 | 25450 | 25400 | 38 |
| 368 | 20231214 | 132100 | 23110082500 | 25400 | 25450 | 25450 | 25350 | 208 |
| 369 | 20231214 | 132000 | 23104798750 | 25400 | 25450 | 25500 | 25400 | 336 |
| 370 | 20231214 | 131900 | 23096257000 | 25450 | 25450 | 25450 | 25400 | 150 |
| 371 | 20231214 | 131800 | 23092439650 | 25400 | 25500 | 25500 | 25400 | 628 |
| 372 | 20231214 | 131700 | 23076456050 | 25450 | 25450 | 25500 | 25450 | 213 |
| 373 | 20231214 | 131600 | 23071031150 | 25500 | 25350 | 25500 | 25350 | 5786 |
| 374 | 20231214 | 131500 | 22924032650 | 25350 | 25350 | 25400 | 25350 | 129 |
| 375 | 20231214 | 131400 | 22920757750 | 25400 | 25300 | 25400 | 25300 | 222 |
| 376 | 20231214 | 131300 | 22915133650 | 25350 | 25350 | 25350 | 25300 | 1260 |
| 377 | 20231214 | 131200 | 22883193750 | 25350 | 25350 | 25400 | 25350 | 167 |
| 378 | 20231214 | 131100 | 22878959550 | 25350 | 25400 | 25400 | 25350 | 699 |
| 379 | 20231214 | 131000 | 22861233600 | 25350 | 25400 | 25400 | 25350 | 47 |
| 380 | 20231214 | 130900 | 22860040450 | 25350 | 25350 | 25400 | 25350 | 73 |
| 381 | 20231214 | 130800 | 22858189700 | 25350 | 25400 | 25400 | 25350 | 590 |
| 382 | 20231214 | 130700 | 22843218250 | 25400 | 25400 | 25450 | 25350 | 519 |
| 383 | 20231214 | 130600 | 22830035650 | 25400 | 25400 | 25400 | 25400 | 415 |
| 384 | 20231214 | 130500 | 22819494650 | 25350 | 25350 | 25400 | 25300 | 1913 |
| 385 | 20231214 | 130400 | 22770958450 | 25300 | 25250 | 25300 | 25250 | 187 |
| 386 | 20231214 | 130300 | 22766233750 | 25250 | 25200 | 25300 | 25200 | 2864 |
| 387 | 20231214 | 130200 | 22693860550 | 25200 | 25200 | 25250 | 25150 | 786 |
| 388 | 20231214 | 130100 | 22674067350 | 25200 | 25200 | 25250 | 25150 | 539 |
| 389 | 20231214 | 130000 | 22660483600 | 25200 | 25150 | 25200 | 25150 | 104 |
| 390 | 20231214 | 125900 | 22657864650 | 25250 | 25200 | 25250 | 25150 | 793 |
| 391 | 20231214 | 125800 | 22637897900 | 25200 | 25150 | 25200 | 25150 | 109 |
| 392 | 20231214 | 125700 | 22635154950 | 25150 | 25200 | 25200 | 25150 | 1412 |
| 393 | 20231214 | 125600 | 22599619300 | 25200 | 25200 | 25200 | 25200 | 439 |
| 394 | 20231214 | 125500 | 22588556500 | 25200 | 25150 | 25200 | 25150 | 366 |
| 395 | 20231214 | 125400 | 22579333350 | 25200 | 25250 | 25250 | 25150 | 676 |
| 396 | 20231214 | 125300 | 22562309650 | 25250 | 25200 | 25300 | 25200 | 825 |
| 397 | 20231214 | 125200 | 22541509950 | 25100 | 25100 | 25200 | 25050 | 5707 |
| 398 | 20231214 | 125100 | 22398204500 | 25050 | 25100 | 25150 | 25050 | 6869 |
| 399 | 20231214 | 125000 | 22225843650 | 25150 | 25300 | 25300 | 25150 | 10073 |
| 400 | 20231214 | 124900 | 21972136000 | 25250 | 25350 | 25350 | 25250 | 7152 |
| 401 | 20231214 | 124800 | 21791453850 | 25350 | 25350 | 25400 | 25300 | 4048 |
| 402 | 20231214 | 124700 | 21688841100 | 25400 | 25400 | 25400 | 25350 | 5209 |
| 403 | 20231214 | 124600 | 21556544400 | 25450 | 25400 | 25450 | 25400 | 184 |
| 404 | 20231214 | 124500 | 21551861650 | 25500 | 25400 | 25500 | 25400 | 576 |
| 405 | 20231214 | 124400 | 21537229650 | 25400 | 25450 | 25500 | 25400 | 1352 |
| 406 | 20231214 | 124300 | 21502802800 | 25400 | 25450 | 25450 | 25400 | 4254 |
| 407 | 20231214 | 124200 | 21394553550 | 25450 | 25500 | 25550 | 25450 | 1159 |
| 408 | 20231214 | 124100 | 21365038850 | 25500 | 25400 | 25550 | 25400 | 2166 |
| 409 | 20231214 | 124000 | 21309822950 | 25450 | 25450 | 25450 | 25450 | 516 |
| 410 | 20231214 | 123900 | 21296690750 | 25450 | 25500 | 25500 | 25450 | 264 |
| 411 | 20231214 | 123800 | 21289967300 | 25450 | 25500 | 25500 | 25450 | 1578 |
| 412 | 20231214 | 123700 | 21249728350 | 25500 | 25400 | 25500 | 25400 | 2138 |
| 413 | 20231214 | 123600 | 21195307550 | 25400 | 25450 | 25450 | 25400 | 670 |
| 414 | 20231214 | 123500 | 21178289500 | 25400 | 25400 | 25400 | 25350 | 162 |
| 415 | 20231214 | 123400 | 21174177000 | 25400 | 25400 | 25400 | 25400 | 262 |
| 416 | 20231214 | 123300 | 21167522200 | 25450 | 25400 | 25450 | 25400 | 47 |
| 417 | 20231214 | 123200 | 21166327850 | 25400 | 25350 | 25400 | 25350 | 407 |
| 418 | 20231214 | 123100 | 21155996150 | 25350 | 25350 | 25400 | 25300 | 1905 |
| 419 | 20231214 | 123000 | 21107671400 | 25300 | 25350 | 25350 | 25300 | 245 |
| 420 | 20231214 | 122900 | 21101468450 | 25300 | 25350 | 25350 | 25300 | 3178 |
| 421 | 20231214 | 122800 | 21021064250 | 25300 | 25300 | 25350 | 25300 | 538 |
| 422 | 20231214 | 122700 | 21007452400 | 25350 | 25350 | 25400 | 25350 | 672 |
| 423 | 20231214 | 122600 | 20990411050 | 25400 | 25400 | 25400 | 25300 | 584 |
| 424 | 20231214 | 122500 | 20975616750 | 25350 | 25350 | 25400 | 25300 | 837 |
| 425 | 20231214 | 122400 | 20954399600 | 25350 | 25300 | 25350 | 25300 | 148 |
| 426 | 20231214 | 122300 | 20950653300 | 25300 | 25350 | 25350 | 25300 | 2367 |
| 427 | 20231214 | 122200 | 20890717850 | 25350 | 25400 | 25400 | 25350 | 2306 |
| 428 | 20231214 | 122100 | 20832260550 | 25400 | 25350 | 25450 | 25350 | 299 |
| 429 | 20231214 | 122000 | 20824660000 | 25350 | 25400 | 25450 | 25350 | 1158 |
| 430 | 20231214 | 121900 | 20795248450 | 25400 | 25400 | 25450 | 25400 | 246 |
| 431 | 20231214 | 121800 | 20788999900 | 25450 | 25450 | 25450 | 25400 | 11 |
| 432 | 20231214 | 121700 | 20788720200 | 25400 | 25400 | 25400 | 25400 | 469 |
| 433 | 20231214 | 121600 | 20776807600 | 25400 | 25400 | 25400 | 25350 | 726 |
| 434 | 20231214 | 121500 | 20758396750 | 25350 | 25350 | 25400 | 25350 | 371 |
| 435 | 20231214 | 121400 | 20748988100 | 25350 | 25450 | 25450 | 25350 | 2844 |
| 436 | 20231214 | 121300 | 20676753100 | 25450 | 25500 | 25500 | 25400 | 435 |
| 437 | 20231214 | 121200 | 20665682900 | 25450 | 25500 | 25500 | 25450 | 644 |
| 438 | 20231214 | 121100 | 20649280600 | 25450 | 25450 | 25450 | 25450 | 974 |
| 439 | 20231214 | 121000 | 20624492300 | 25450 | 25500 | 25500 | 25450 | 122 |
| 440 | 20231214 | 120900 | 20621387350 | 25500 | 25450 | 25500 | 25400 | 2366 |
| 441 | 20231214 | 120800 | 20561191850 | 25500 | 25500 | 25500 | 25450 | 474 |
| 442 | 20231214 | 120700 | 20549106250 | 25500 | 25500 | 25500 | 25450 | 523 |
| 443 | 20231214 | 120600 | 20535792050 | 25500 | 25500 | 25550 | 25450 | 482 |
| 444 | 20231214 | 120500 | 20523501700 | 25500 | 25500 | 25500 | 25450 | 239 |
| 445 | 20231214 | 120400 | 20517412950 | 25450 | 25500 | 25500 | 25450 | 227 |
| 446 | 20231214 | 120300 | 20511633350 | 25500 | 25450 | 25500 | 25450 | 1039 |
| 447 | 20231214 | 120200 | 20485189050 | 25450 | 25450 | 25500 | 25400 | 2627 |
| 448 | 20231214 | 120100 | 20418335000 | 25500 | 25450 | 25500 | 25450 | 526 |
| 449 | 20231214 | 120000 | 20404948150 | 25450 | 25500 | 25500 | 25450 | 435 |
| 450 | 20231214 | 115900 | 20393859450 | 25500 | 25500 | 25500 | 25450 | 603 |
| 451 | 20231214 | 115800 | 20378483000 | 25500 | 25500 | 25550 | 25500 | 786 |
| 452 | 20231214 | 115700 | 20358439950 | 25550 | 25550 | 25600 | 25500 | 2270 |
| 453 | 20231214 | 115600 | 20300496350 | 25550 | 25600 | 25600 | 25550 | 874 |
| 454 | 20231214 | 115500 | 20278132250 | 25600 | 25600 | 25650 | 25600 | 197 |
| 455 | 20231214 | 115400 | 20273088900 | 25650 | 25600 | 25650 | 25600 | 87 |
| 456 | 20231214 | 115300 | 20270861650 | 25600 | 25550 | 25600 | 25550 | 1346 |
| 457 | 20231214 | 115200 | 20236409550 | 25550 | 25600 | 25600 | 25550 | 78 |
| 458 | 20231214 | 115100 | 20234416050 | 25500 | 25450 | 25600 | 25450 | 6444 |
| 459 | 20231214 | 115000 | 20069852450 | 25500 | 25500 | 25550 | 25450 | 1468 |
| 460 | 20231214 | 114900 | 20032409800 | 25550 | 25500 | 25550 | 25450 | 231 |
| 461 | 20231214 | 114800 | 20026519850 | 25500 | 25500 | 25500 | 25450 | 827 |
| 462 | 20231214 | 114700 | 20005442750 | 25450 | 25500 | 25500 | 25450 | 901 |
| 463 | 20231214 | 114600 | 19982470600 | 25500 | 25500 | 25550 | 25500 | 2744 |
| 464 | 20231214 | 114500 | 19912496850 | 25500 | 25550 | 25550 | 25500 | 674 |
| 465 | 20231214 | 114400 | 19895309750 | 25500 | 25500 | 25600 | 25500 | 618 |
| 466 | 20231214 | 114300 | 19879525300 | 25550 | 25550 | 25600 | 25550 | 1770 |
| 467 | 20231214 | 114200 | 19834276700 | 25600 | 25550 | 25600 | 25550 | 385 |
| 468 | 20231214 | 114100 | 19824439400 | 25550 | 25550 | 25600 | 25550 | 433 |
| 469 | 20231214 | 114000 | 19813376100 | 25550 | 25600 | 25600 | 25550 | 633 |
| 470 | 20231214 | 113900 | 19797195000 | 25600 | 25600 | 25650 | 25600 | 801 |
| 471 | 20231214 | 113800 | 19776689350 | 25600 | 25600 | 25650 | 25600 | 1045 |
| 472 | 20231214 | 113700 | 19749936450 | 25550 | 25600 | 25600 | 25550 | 2418 |
| 473 | 20231214 | 113600 | 19688076800 | 25550 | 25600 | 25650 | 25550 | 1382 |
| 474 | 20231214 | 113500 | 19652697550 | 25650 | 25650 | 25650 | 25600 | 485 |
| 475 | 20231214 | 113400 | 19640278950 | 25650 | 25700 | 25700 | 25600 | 542 |
| 476 | 20231214 | 113300 | 19626378650 | 25650 | 25700 | 25700 | 25650 | 6541 |
| 477 | 20231214 | 113200 | 19458348150 | 25700 | 25800 | 25800 | 25700 | 454 |
| 478 | 20231214 | 113100 | 19446669850 | 25800 | 25750 | 25800 | 25700 | 447 |
| 479 | 20231214 | 113000 | 19435162200 | 25750 | 25800 | 25800 | 25750 | 414 |
| 480 | 20231214 | 112900 | 19424496250 | 25800 | 25800 | 25800 | 25800 | 273 |
| 481 | 20231214 | 112800 | 19417452850 | 25800 | 25750 | 25800 | 25750 | 320 |
| 482 | 20231214 | 112700 | 19409203300 | 25750 | 25750 | 25750 | 25750 | 257 |
| 483 | 20231214 | 112600 | 19402585550 | 25750 | 25750 | 25800 | 25750 | 1011 |
| 484 | 20231214 | 112500 | 19376550500 | 25800 | 25800 | 25800 | 25750 | 161 |
| 485 | 20231214 | 112400 | 19372402200 | 25800 | 25800 | 25800 | 25750 | 748 |
| 486 | 20231214 | 112300 | 19353111700 | 25800 | 25800 | 25800 | 25750 | 1349 |
| 487 | 20231214 | 112200 | 19318311300 | 25750 | 25750 | 25750 | 25750 | 540 |
| 488 | 20231214 | 112100 | 19304406300 | 25750 | 25750 | 25800 | 25750 | 768 |
| 489 | 20231214 | 112000 | 19284630250 | 25750 | 25650 | 25750 | 25650 | 1486 |
| 490 | 20231214 | 111900 | 19246437350 | 25650 | 25650 | 25650 | 25650 | 710 |
| 491 | 20231214 | 111800 | 19228225850 | 25650 | 25550 | 25700 | 25550 | 882 |
| 492 | 20231214 | 111700 | 19205654500 | 25500 | 25750 | 25750 | 25500 | 3455 |
| 493 | 20231214 | 111600 | 19117216450 | 25750 | 25800 | 25800 | 25650 | 503 |
| 494 | 20231214 | 111500 | 19104280400 | 25800 | 25750 | 25800 | 25700 | 2209 |
| 495 | 20231214 | 111400 | 19047493550 | 25750 | 25750 | 25750 | 25750 | 705 |
| 496 | 20231214 | 111300 | 19029339800 | 25800 | 25750 | 25850 | 25750 | 160 |
| 497 | 20231214 | 111200 | 19025218500 | 25750 | 25900 | 25950 | 25700 | 2626 |
| 498 | 20231214 | 111100 | 18957343400 | 25950 | 25850 | 25950 | 25850 | 3619 |
| 499 | 20231214 | 111000 | 18863664000 | 25850 | 25750 | 25850 | 25700 | 2415 |
| 500 | 20231214 | 110900 | 18801378950 | 25750 | 25700 | 25750 | 25700 | 1017 |
| 501 | 20231214 | 110800 | 18775204050 | 25700 | 25700 | 25700 | 25650 | 1406 |
| 502 | 20231214 | 110700 | 18739093900 | 25650 | 25600 | 25700 | 25600 | 463 |
| 503 | 20231214 | 110600 | 18727220100 | 25600 | 25600 | 25650 | 25550 | 2393 |
| 504 | 20231214 | 110500 | 18666000350 | 25600 | 25600 | 25700 | 25600 | 2127 |
| 505 | 20231214 | 110400 | 18611545250 | 25700 | 25650 | 25700 | 25600 | 575 |
| 506 | 20231214 | 110300 | 18596781050 | 25750 | 25800 | 25800 | 25400 | 20352 |
| 507 | 20231214 | 110200 | 18076703900 | 25800 | 25750 | 25800 | 25700 | 2591 |
| 508 | 20231214 | 110100 | 18010051300 | 25750 | 25800 | 25800 | 25750 | 1356 |
| 509 | 20231214 | 110000 | 17975133950 | 25800 | 25750 | 25800 | 25750 | 1337 |
| 510 | 20231214 | 105900 | 17940671100 | 25800 | 25850 | 25850 | 25750 | 4345 |
| 511 | 20231214 | 105800 | 17828516000 | 25850 | 25850 | 25900 | 25850 | 534 |
| 512 | 20231214 | 105700 | 17814710750 | 25850 | 25950 | 25950 | 25850 | 2487 |
| 513 | 20231214 | 105600 | 17750259000 | 25950 | 25950 | 25950 | 25900 | 1005 |
| 514 | 20231214 | 105500 | 17724182900 | 25950 | 25900 | 26000 | 25900 | 1862 |
| 515 | 20231214 | 105400 | 17675860150 | 25950 | 25950 | 25950 | 25900 | 1732 |
| 516 | 20231214 | 105300 | 17630928950 | 25950 | 25950 | 26000 | 25900 | 1130 |
| 517 | 20231214 | 105200 | 17601604750 | 25950 | 25900 | 25950 | 25900 | 1940 |
| 518 | 20231214 | 105100 | 17551285250 | 25900 | 25950 | 26000 | 25900 | 2067 |
| 519 | 20231214 | 105000 | 17497653750 | 25950 | 25950 | 26000 | 25950 | 4617 |
| 520 | 20231214 | 104900 | 17377666800 | 26000 | 25900 | 26000 | 25900 | 2188 |
| 521 | 20231214 | 104800 | 17320909450 | 25900 | 25900 | 26000 | 25900 | 2078 |
| 522 | 20231214 | 104700 | 17267040100 | 25850 | 26000 | 26050 | 25850 | 24212 |
| 523 | 20231214 | 104600 | 16637859650 | 26000 | 25900 | 26000 | 25850 | 14747 |
| 524 | 20231214 | 104500 | 16255396950 | 25900 | 25800 | 25900 | 25800 | 10050 |
| 525 | 20231214 | 104400 | 15995759750 | 25800 | 25800 | 25800 | 25750 | 1404 |
| 526 | 20231214 | 104300 | 15959578000 | 25800 | 25750 | 25800 | 25750 | 783 |
| 527 | 20231214 | 104200 | 15939388150 | 25750 | 25750 | 25800 | 25750 | 1116 |
| 528 | 20231214 | 104100 | 15910638350 | 25750 | 25700 | 25750 | 25700 | 2277 |
| 529 | 20231214 | 104000 | 15852032100 | 25700 | 25700 | 25700 | 25650 | 1115 |
| 530 | 20231214 | 103900 | 15823388650 | 25700 | 25700 | 25750 | 25650 | 1645 |
| 531 | 20231214 | 103800 | 15781104100 | 25700 | 25650 | 25700 | 25650 | 558 |
| 532 | 20231214 | 103700 | 15766769050 | 25700 | 25650 | 25700 | 25600 | 1460 |
| 533 | 20231214 | 103600 | 15729321700 | 25650 | 25650 | 25650 | 25600 | 1111 |
| 534 | 20231214 | 103500 | 15700838450 | 25650 | 25650 | 25700 | 25600 | 830 |
| 535 | 20231214 | 103400 | 15679545700 | 25650 | 25650 | 25650 | 25600 | 496 |
| 536 | 20231214 | 103300 | 15666843850 | 25650 | 25550 | 25650 | 25550 | 1747 |
| 537 | 20231214 | 103200 | 15622181200 | 25600 | 25550 | 25650 | 25550 | 804 |
| 538 | 20231214 | 103100 | 15601638800 | 25550 | 25750 | 25750 | 25550 | 2883 |
| 539 | 20231214 | 103000 | 15527753700 | 25750 | 25750 | 25800 | 25700 | 3140 |
| 540 | 20231214 | 102900 | 15446912150 | 25750 | 25750 | 25800 | 25750 | 2530 |
| 541 | 20231214 | 102800 | 15381705650 | 25800 | 25600 | 25800 | 25550 | 10828 |
| 542 | 20231214 | 102700 | 15103409500 | 25600 | 25550 | 25600 | 25500 | 6586 |
| 543 | 20231214 | 102600 | 14935134050 | 25550 | 25600 | 25600 | 25500 | 10790 |
| 544 | 20231214 | 102500 | 14659048850 | 25600 | 25600 | 25600 | 25550 | 901 |
| 545 | 20231214 | 102400 | 14635997600 | 25650 | 25600 | 25650 | 25550 | 4722 |
| 546 | 20231214 | 102300 | 14515114300 | 25650 | 25600 | 25650 | 25550 | 4311 |
| 547 | 20231214 | 102200 | 14404743100 | 25650 | 25700 | 25700 | 25600 | 1446 |
| 548 | 20231214 | 102100 | 14367694200 | 25600 | 25650 | 25750 | 25600 | 3902 |
| 549 | 20231214 | 102000 | 14267520950 | 25650 | 25700 | 25700 | 25650 | 1415 |
| 550 | 20231214 | 101900 | 14231191550 | 25700 | 25600 | 25750 | 25600 | 3310 |
| 551 | 20231214 | 101800 | 14146112350 | 25700 | 25700 | 25750 | 25400 | 5085 |
| 552 | 20231214 | 101700 | 14016048850 | 25700 | 25800 | 25850 | 25600 | 12770 |
| 553 | 20231214 | 101600 | 13686511950 | 25750 | 25500 | 25800 | 25500 | 24826 |
| 554 | 20231214 | 101500 | 13048900050 | 25500 | 25550 | 25550 | 25500 | 1267 |
| 555 | 20231214 | 101400 | 13016573850 | 25550 | 25500 | 25550 | 25500 | 482 |
| 556 | 20231214 | 101300 | 13004280600 | 25450 | 25600 | 25600 | 25450 | 4082 |
| 557 | 20231214 | 101200 | 12900074050 | 25550 | 25400 | 25550 | 25350 | 12149 |
| 558 | 20231214 | 101100 | 12590342500 | 25400 | 25400 | 25400 | 25300 | 4294 |
| 559 | 20231214 | 101000 | 12481355650 | 25350 | 25400 | 25400 | 25350 | 522 |
| 560 | 20231214 | 100900 | 12468105200 | 25400 | 25450 | 25450 | 25350 | 1268 |
| 561 | 20231214 | 100800 | 12435900600 | 25400 | 25400 | 25450 | 25400 | 286 |
| 562 | 20231214 | 100700 | 12428631050 | 25450 | 25450 | 25500 | 25400 | 1073 |
| 563 | 20231214 | 100600 | 12401326450 | 25450 | 25450 | 25500 | 25400 | 1477 |
| 564 | 20231214 | 100500 | 12363734200 | 25450 | 25450 | 25500 | 25400 | 1655 |
| 565 | 20231214 | 100400 | 12321636300 | 25450 | 25500 | 25500 | 25400 | 1426 |
| 566 | 20231214 | 100300 | 12285280150 | 25500 | 25350 | 25550 | 25350 | 9713 |
| 567 | 20231214 | 100200 | 12037692850 | 25300 | 25300 | 25350 | 25300 | 1296 |
| 568 | 20231214 | 100100 | 12004884550 | 25300 | 25350 | 25400 | 25300 | 2182 |
| 569 | 20231214 | 100000 | 11949584650 | 25350 | 25300 | 25350 | 25300 | 972 |
| 570 | 20231214 | 095900 | 11924978750 | 25250 | 25250 | 25300 | 25250 | 745 |
| 571 | 20231214 | 095800 | 11906140300 | 25200 | 25150 | 25250 | 25150 | 746 |
| 572 | 20231214 | 095700 | 11887323250 | 25200 | 25100 | 25200 | 25100 | 2488 |
| 573 | 20231214 | 095600 | 11824647100 | 25100 | 25100 | 25200 | 25050 | 5755 |
| 574 | 20231214 | 095500 | 11680265250 | 25100 | 25150 | 25150 | 25100 | 5206 |
| 575 | 20231214 | 095400 | 11549581850 | 25150 | 25250 | 25250 | 25100 | 4099 |
| 576 | 20231214 | 095300 | 11446264700 | 25300 | 25300 | 25350 | 25250 | 1146 |
| 577 | 20231214 | 095200 | 11417291250 | 25300 | 25350 | 25400 | 25300 | 3139 |
| 578 | 20231214 | 095100 | 11337815450 | 25400 | 25350 | 25400 | 25300 | 1024 |
| 579 | 20231214 | 095000 | 11311859200 | 25350 | 25350 | 25400 | 25300 | 2976 |
| 580 | 20231214 | 094900 | 11236412650 | 25350 | 25400 | 25400 | 25350 | 1235 |
| 581 | 20231214 | 094800 | 11205073550 | 25350 | 25400 | 25400 | 25350 | 2192 |
| 582 | 20231214 | 094700 | 11149444550 | 25450 | 25500 | 25500 | 25400 | 1496 |
| 583 | 20231214 | 094600 | 11111413000 | 25500 | 25450 | 25550 | 25400 | 1510 |
| 584 | 20231214 | 094500 | 11072954400 | 25450 | 25350 | 25500 | 25350 | 11855 |
| 585 | 20231214 | 094400 | 10770904700 | 25350 | 25500 | 25500 | 25350 | 8600 |
| 586 | 20231214 | 094300 | 10552271150 | 25500 | 25500 | 25550 | 25450 | 2330 |
| 587 | 20231214 | 094200 | 10492866050 | 25500 | 25450 | 25550 | 25400 | 2507 |
| 588 | 20231214 | 094100 | 10429025050 | 25450 | 25400 | 25500 | 25400 | 4173 |
| 589 | 20231214 | 094000 | 10322748500 | 25450 | 25400 | 25500 | 25400 | 5154 |
| 590 | 20231214 | 093900 | 10191483350 | 25450 | 25350 | 25450 | 25300 | 2300 |
| 591 | 20231214 | 093800 | 10133083400 | 25350 | 25400 | 25450 | 25350 | 1003 |
| 592 | 20231214 | 093700 | 10107645800 | 25400 | 25300 | 25450 | 25300 | 5929 |
| 593 | 20231214 | 093600 | 9957161000 | 25300 | 25400 | 25500 | 25250 | 8654 |
| 594 | 20231214 | 093500 | 9737843650 | 25500 | 25550 | 25600 | 25400 | 6978 |
| 595 | 20231214 | 093400 | 9559778450 | 25600 | 25550 | 25650 | 25550 | 4512 |
| 596 | 20231214 | 093300 | 9444344250 | 25500 | 25450 | 25550 | 25450 | 6330 |
| 597 | 20231214 | 093200 | 9282980050 | 25450 | 25400 | 25500 | 25400 | 6674 |
| 598 | 20231214 | 093100 | 9113161600 | 25450 | 25550 | 25550 | 25400 | 6440 |
| 599 | 20231214 | 093000 | 8949179850 | 25500 | 25450 | 25750 | 25400 | 28370 |
| 600 | 20231214 | 092900 | 8224065400 | 25400 | 25150 | 25450 | 25150 | 25811 |
| 601 | 20231214 | 092800 | 7570430900 | 25200 | 25100 | 25200 | 25100 | 7823 |
| 602 | 20231214 | 092700 | 7373584650 | 25100 | 25100 | 25150 | 25050 | 3096 |
| 603 | 20231214 | 092600 | 7295871000 | 25100 | 25050 | 25150 | 25050 | 3125 |
| 604 | 20231214 | 092500 | 7217496400 | 25050 | 24950 | 25100 | 24950 | 5583 |
| 605 | 20231214 | 092400 | 7077874750 | 24950 | 24900 | 25000 | 24900 | 3090 |
| 606 | 20231214 | 092300 | 7000808850 | 24950 | 24900 | 24950 | 24850 | 3259 |
| 607 | 20231214 | 092200 | 6919632600 | 24900 | 24850 | 24950 | 24850 | 1626 |
| 608 | 20231214 | 092100 | 6879173650 | 24900 | 24950 | 25000 | 24800 | 5269 |
| 609 | 20231214 | 092000 | 6748013350 | 25000 | 24950 | 25100 | 24900 | 7799 |
| 610 | 20231214 | 091900 | 6553021050 | 24950 | 24900 | 24950 | 24850 | 5731 |
| 611 | 20231214 | 091800 | 6410400450 | 24900 | 24900 | 24950 | 24900 | 3012 |
| 612 | 20231214 | 091700 | 6335398750 | 24900 | 24950 | 24950 | 24900 | 1839 |
| 613 | 20231214 | 091600 | 6289537200 | 24950 | 24850 | 25000 | 24800 | 5148 |
| 614 | 20231214 | 091500 | 6161493400 | 24850 | 24800 | 24850 | 24750 | 3091 |
| 615 | 20231214 | 091400 | 6084734850 | 24800 | 24800 | 24900 | 24700 | 5394 |
| 616 | 20231214 | 091300 | 5951095450 | 24800 | 24950 | 24950 | 24700 | 11116 |
| 617 | 20231214 | 091200 | 5675017900 | 24900 | 24950 | 25050 | 24900 | 8804 |
| 618 | 20231214 | 091100 | 5455074200 | 25000 | 25100 | 25200 | 24900 | 13008 |
| 619 | 20231214 | 091000 | 5129339500 | 25150 | 24950 | 25250 | 24900 | 26409 |
| 620 | 20231214 | 090900 | 4465955800 | 24950 | 24950 | 24950 | 24800 | 11430 |
| 621 | 20231214 | 090800 | 4181511400 | 24950 | 24650 | 24950 | 24650 | 16475 |
| 622 | 20231214 | 090700 | 3772645850 | 24650 | 24700 | 24750 | 24600 | 7422 |
| 623 | 20231214 | 090600 | 3589572800 | 24750 | 24700 | 24800 | 24650 | 11410 |
| 624 | 20231214 | 090500 | 3307294650 | 24700 | 24600 | 24700 | 24550 | 10175 |
| 625 | 20231214 | 090400 | 3056740900 | 24600 | 24450 | 24600 | 24400 | 11517 |
| 626 | 20231214 | 090300 | 2774618400 | 24450 | 24500 | 24500 | 24350 | 8364 |
| 627 | 20231214 | 090200 | 2570507100 | 24500 | 24350 | 24650 | 24350 | 24613 |
| 628 | 20231214 | 090100 | 1967476850 | 24350 | 24500 | 24600 | 24250 | 19869 |
| 629 | 20231214 | 090000 | 1482758050 | 24500 | 24200 | 24500 | 24150 | 60430 |