33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 4684 |
| 3 | 20231208 | 191600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20231208 | 191500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20231208 | 191400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20231208 | 191300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20231208 | 191200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20231208 | 191100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20231208 | 191000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20231208 | 190900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20231208 | 190800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20231208 | 190700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20231208 | 190600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20231208 | 190500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20231208 | 190400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20231208 | 190300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20231208 | 190200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20231208 | 190100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20231208 | 190000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20231208 | 185900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20231208 | 185800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20231208 | 185700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20231208 | 185600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20231208 | 185500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20231208 | 185400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20231208 | 185300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20231208 | 185200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20231208 | 185100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20231208 | 185000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20231208 | 184900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20231208 | 184800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20231208 | 184700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 4684 |
| 33 | 20231208 | 184600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20231208 | 184500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20231208 | 184400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20231208 | 184300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20231208 | 184200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20231208 | 184100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20231208 | 184000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20231208 | 183900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20231208 | 183800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20231208 | 183700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20231208 | 183600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20231208 | 183500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20231208 | 183400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20231208 | 183300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20231208 | 183200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20231208 | 183100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20231208 | 183000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20231208 | 182900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20231208 | 182800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20231208 | 182700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20231208 | 182600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20231208 | 182500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20231208 | 182400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20231208 | 182300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20231208 | 182200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20231208 | 182100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20231208 | 182000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20231208 | 181900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20231208 | 181800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20231208 | 181700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 4684 |
| 63 | 20231208 | 181600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20231208 | 181500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20231208 | 181400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20231208 | 181300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20231208 | 181200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20231208 | 181100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20231208 | 181000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20231208 | 180900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20231208 | 180800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20231208 | 180700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20231208 | 180600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20231208 | 180500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20231208 | 180400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20231208 | 180300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20231208 | 180200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20231208 | 180100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20231208 | 180000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20231208 | 175900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20231208 | 175800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20231208 | 175700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20231208 | 175600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20231208 | 175500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20231208 | 175400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20231208 | 175300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20231208 | 175200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20231208 | 175100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20231208 | 175000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20231208 | 174900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20231208 | 174800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20231208 | 174700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 4684 |
| 93 | 20231208 | 174600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20231208 | 174500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20231208 | 174400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20231208 | 174300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20231208 | 174200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20231208 | 174100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20231208 | 174000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20231208 | 173900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20231208 | 173800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20231208 | 173700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20231208 | 173600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20231208 | 173500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20231208 | 173400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20231208 | 173300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20231208 | 173200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20231208 | 173100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20231208 | 173000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20231208 | 172900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20231208 | 172800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20231208 | 172700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20231208 | 172600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20231208 | 172500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20231208 | 172400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20231208 | 172300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20231208 | 172200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20231208 | 172100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20231208 | 172000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20231208 | 171900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20231208 | 171800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20231208 | 171700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 4684 |
| 123 | 20231208 | 171600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20231208 | 171500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20231208 | 171400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20231208 | 171300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20231208 | 171200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20231208 | 171100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20231208 | 171000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20231208 | 170900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20231208 | 170800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20231208 | 170700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20231208 | 170600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20231208 | 170500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20231208 | 170400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20231208 | 170300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20231208 | 170200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20231208 | 170100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20231208 | 170000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20231208 | 165900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20231208 | 165800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20231208 | 165700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20231208 | 165600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20231208 | 165500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20231208 | 165400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20231208 | 165300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20231208 | 165200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20231208 | 165100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20231208 | 165000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20231208 | 164900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20231208 | 164800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20231208 | 164700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 4684 |
| 153 | 20231208 | 164600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20231208 | 164500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20231208 | 164400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20231208 | 164300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20231208 | 164200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20231208 | 164100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20231208 | 164000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20231208 | 163900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20231208 | 163800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20231208 | 163700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20231208 | 163600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20231208 | 163500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20231208 | 163400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20231208 | 163300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20231208 | 163200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20231208 | 163100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20231208 | 163000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20231208 | 162900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20231208 | 162800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20231208 | 162700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20231208 | 162600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20231208 | 162500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20231208 | 162400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20231208 | 162300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20231208 | 162200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20231208 | 162100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20231208 | 162000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20231208 | 161900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20231208 | 161800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20231208 | 161700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 4684 |
| 183 | 20231208 | 161600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20231208 | 161500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20231208 | 161400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20231208 | 161300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20231208 | 161200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20231208 | 161100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20231208 | 161000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20231208 | 160900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20231208 | 160800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20231208 | 160700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20231208 | 160600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20231208 | 160500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20231208 | 160400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20231208 | 160300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20231208 | 160200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20231208 | 160100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20231208 | 160000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20231208 | 155900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20231208 | 155800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20231208 | 155700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20231208 | 155600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20231208 | 155500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20231208 | 155400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20231208 | 155300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20231208 | 155200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20231208 | 155100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20231208 | 155000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20231208 | 154900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20231208 | 154800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20231208 | 154700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 4684 |
| 213 | 20231208 | 154600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20231208 | 154500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20231208 | 154400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20231208 | 154300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20231208 | 154200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20231208 | 154100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20231208 | 154000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20231208 | 153900 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20231208 | 153800 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20231208 | 153700 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20231208 | 153600 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20231208 | 153500 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20231208 | 153400 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20231208 | 153300 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20231208 | 153200 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20231208 | 153100 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20231208 | 153000 | 5197990400 | 25600 | 25600 | 25600 | 25600 | 4684 |
| 230 | 20231208 | 152900 | 5078080000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 231 | 20231208 | 152800 | 5078080000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 232 | 20231208 | 152700 | 5078080000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 233 | 20231208 | 152600 | 5078080000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 234 | 20231208 | 152500 | 5078080000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 235 | 20231208 | 152400 | 5078080000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 236 | 20231208 | 152300 | 5078080000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 237 | 20231208 | 152200 | 5078080000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 238 | 20231208 | 152100 | 5078080000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 239 | 20231208 | 152000 | 5078080000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 240 | 20231208 | 151900 | 5078080000 | 25650 | 25650 | 25750 | 25650 | 269 |
| 241 | 20231208 | 151800 | 5071157850 | 25700 | 25800 | 25800 | 25700 | 13595 |
| 242 | 20231208 | 151700 | 4721362900 | 25800 | 25800 | 25800 | 25800 | 264 |
| 243 | 20231208 | 151600 | 4714551700 | 25800 | 25700 | 25800 | 25700 | 2536 |
| 244 | 20231208 | 151500 | 4649246900 | 25700 | 25750 | 25800 | 25700 | 659 |
| 245 | 20231208 | 151400 | 4632277300 | 25750 | 25800 | 25800 | 25700 | 249 |
| 246 | 20231208 | 151300 | 4625862050 | 25700 | 25700 | 25750 | 25700 | 1601 |
| 247 | 20231208 | 151200 | 4584670650 | 25750 | 25750 | 25750 | 25700 | 337 |
| 248 | 20231208 | 151100 | 4576002600 | 25750 | 25700 | 25750 | 25700 | 538 |
| 249 | 20231208 | 151000 | 4562150150 | 25750 | 25750 | 25750 | 25700 | 856 |
| 250 | 20231208 | 150900 | 4540110000 | 25750 | 25750 | 25750 | 25700 | 465 |
| 251 | 20231208 | 150800 | 4528138500 | 25750 | 25750 | 25750 | 25700 | 175 |
| 252 | 20231208 | 150700 | 4523632950 | 25750 | 25750 | 25750 | 25700 | 243 |
| 253 | 20231208 | 150600 | 4517375800 | 25750 | 25750 | 25750 | 25700 | 548 |
| 254 | 20231208 | 150500 | 4503283200 | 25750 | 25700 | 25750 | 25700 | 376 |
| 255 | 20231208 | 150400 | 4493618550 | 25700 | 25700 | 25750 | 25650 | 1373 |
| 256 | 20231208 | 150300 | 4458332200 | 25700 | 25650 | 25700 | 25600 | 1517 |
| 257 | 20231208 | 150200 | 4419388200 | 25650 | 25650 | 25650 | 25600 | 183 |
| 258 | 20231208 | 150100 | 4414694300 | 25650 | 25650 | 25650 | 25600 | 299 |
| 259 | 20231208 | 150000 | 4407026200 | 25650 | 25650 | 25650 | 25600 | 323 |
| 260 | 20231208 | 145900 | 4398742600 | 25650 | 25650 | 25650 | 25600 | 479 |
| 261 | 20231208 | 145800 | 4386456400 | 25650 | 25600 | 25650 | 25600 | 865 |
| 262 | 20231208 | 145700 | 4364274100 | 25650 | 25650 | 25650 | 25600 | 110 |
| 263 | 20231208 | 145600 | 4361452700 | 25650 | 25650 | 25650 | 25600 | 1413 |
| 264 | 20231208 | 145500 | 4325268750 | 25650 | 25650 | 25650 | 25600 | 644 |
| 265 | 20231208 | 145400 | 4308775450 | 25650 | 25650 | 25650 | 25600 | 587 |
| 266 | 20231208 | 145300 | 4293719900 | 25650 | 25600 | 25650 | 25600 | 99 |
| 267 | 20231208 | 145200 | 4291181050 | 25650 | 25650 | 25650 | 25600 | 143 |
| 268 | 20231208 | 145100 | 4287513150 | 25650 | 25650 | 25650 | 25600 | 172 |
| 269 | 20231208 | 145000 | 4283106050 | 25650 | 25650 | 25650 | 25600 | 173 |
| 270 | 20231208 | 144900 | 4278670900 | 25650 | 25650 | 25650 | 25600 | 309 |
| 271 | 20231208 | 144800 | 4270745300 | 25650 | 25600 | 25650 | 25600 | 96 |
| 272 | 20231208 | 144700 | 4268283200 | 25650 | 25650 | 25650 | 25600 | 96 |
| 273 | 20231208 | 144600 | 4265821100 | 25600 | 25600 | 25650 | 25600 | 227 |
| 274 | 20231208 | 144500 | 4260008700 | 25650 | 25650 | 25650 | 25600 | 1272 |
| 275 | 20231208 | 144400 | 4227439800 | 25650 | 25600 | 25650 | 25600 | 106 |
| 276 | 20231208 | 144300 | 4224721150 | 25700 | 25650 | 25700 | 25600 | 1727 |
| 277 | 20231208 | 144200 | 4180484000 | 25650 | 25650 | 25650 | 25600 | 723 |
| 278 | 20231208 | 144100 | 4161939150 | 25650 | 25650 | 25650 | 25600 | 180 |
| 279 | 20231208 | 144000 | 4157322650 | 25650 | 25650 | 25650 | 25600 | 183 |
| 280 | 20231208 | 143900 | 4152632550 | 25650 | 25650 | 25650 | 25550 | 601 |
| 281 | 20231208 | 143800 | 4137244350 | 25600 | 25600 | 25650 | 25600 | 612 |
| 282 | 20231208 | 143700 | 4121575350 | 25650 | 25650 | 25650 | 25600 | 106 |
| 283 | 20231208 | 143600 | 4118856500 | 25650 | 25650 | 25650 | 25600 | 977 |
| 284 | 20231208 | 143500 | 4093838000 | 25600 | 25600 | 25650 | 25600 | 325 |
| 285 | 20231208 | 143400 | 4085510300 | 25600 | 25650 | 25650 | 25600 | 372 |
| 286 | 20231208 | 143300 | 4075980750 | 25650 | 25650 | 25650 | 25600 | 115 |
| 287 | 20231208 | 143200 | 4073031250 | 25650 | 25650 | 25650 | 25600 | 94 |
| 288 | 20231208 | 143100 | 4070620250 | 25650 | 25650 | 25650 | 25600 | 338 |
| 289 | 20231208 | 143000 | 4061951050 | 25600 | 25650 | 25650 | 25600 | 177 |
| 290 | 20231208 | 142900 | 4057416400 | 25600 | 25650 | 25700 | 25600 | 109 |
| 291 | 20231208 | 142800 | 4054619450 | 25700 | 25650 | 25700 | 25600 | 476 |
| 292 | 20231208 | 142700 | 4042406300 | 25650 | 25650 | 25650 | 25600 | 160 |
| 293 | 20231208 | 142600 | 4038303350 | 25650 | 25650 | 25650 | 25600 | 115 |
| 294 | 20231208 | 142500 | 4035353900 | 25650 | 25650 | 25700 | 25600 | 1264 |
| 295 | 20231208 | 142400 | 4002890500 | 25650 | 25650 | 25650 | 25600 | 101 |
| 296 | 20231208 | 142300 | 4000300050 | 25600 | 25650 | 25650 | 25600 | 407 |
| 297 | 20231208 | 142200 | 3989860800 | 25650 | 25650 | 25650 | 25600 | 53 |
| 298 | 20231208 | 142100 | 3988501450 | 25600 | 25650 | 25650 | 25600 | 112 |
| 299 | 20231208 | 142000 | 3985628900 | 25650 | 25650 | 25650 | 25600 | 77 |
| 300 | 20231208 | 141900 | 3983654200 | 25600 | 25650 | 25650 | 25600 | 293 |
| 301 | 20231208 | 141800 | 3976151850 | 25650 | 25650 | 25650 | 25600 | 118 |
| 302 | 20231208 | 141700 | 3973125700 | 25600 | 25650 | 25650 | 25600 | 365 |
| 303 | 20231208 | 141600 | 3963763500 | 25650 | 25700 | 25700 | 25600 | 745 |
| 304 | 20231208 | 141500 | 3944652250 | 25700 | 25700 | 25700 | 25650 | 41 |
| 305 | 20231208 | 141400 | 3943598950 | 25700 | 25700 | 25700 | 25650 | 106 |
| 306 | 20231208 | 141300 | 3940875500 | 25700 | 25700 | 25700 | 25650 | 123 |
| 307 | 20231208 | 141200 | 3937714800 | 25700 | 25750 | 25750 | 25650 | 134 |
| 308 | 20231208 | 141100 | 3934271900 | 25750 | 25700 | 25750 | 25650 | 508 |
| 309 | 20231208 | 141000 | 3921216300 | 25700 | 25700 | 25700 | 25650 | 548 |
| 310 | 20231208 | 140900 | 3907133000 | 25700 | 25700 | 25700 | 25650 | 114 |
| 311 | 20231208 | 140800 | 3904203700 | 25700 | 25650 | 25750 | 25650 | 208 |
| 312 | 20231208 | 140700 | 3898859500 | 25750 | 25700 | 25750 | 25700 | 379 |
| 313 | 20231208 | 140600 | 3889115800 | 25750 | 25700 | 25750 | 25700 | 240 |
| 314 | 20231208 | 140500 | 3882945050 | 25700 | 25700 | 25700 | 25650 | 157 |
| 315 | 20231208 | 140400 | 3878910450 | 25700 | 25700 | 25700 | 25650 | 567 |
| 316 | 20231208 | 140300 | 3864338850 | 25700 | 25700 | 25700 | 25650 | 99 |
| 317 | 20231208 | 140200 | 3861795400 | 25700 | 25700 | 25750 | 25650 | 1752 |
| 318 | 20231208 | 140100 | 3816768300 | 25700 | 25650 | 25700 | 25650 | 121 |
| 319 | 20231208 | 140000 | 3813658900 | 25700 | 25700 | 25700 | 25650 | 1047 |
| 320 | 20231208 | 135900 | 3786755750 | 25650 | 25700 | 25700 | 25650 | 82 |
| 321 | 20231208 | 135800 | 3784649150 | 25700 | 25650 | 25700 | 25650 | 183 |
| 322 | 20231208 | 135700 | 3779946400 | 25700 | 25700 | 25700 | 25650 | 113 |
| 323 | 20231208 | 135600 | 3777043350 | 25700 | 25700 | 25700 | 25650 | 179 |
| 324 | 20231208 | 135500 | 3772443300 | 25650 | 25650 | 25700 | 25650 | 49 |
| 325 | 20231208 | 135400 | 3771184350 | 25700 | 25700 | 25700 | 25650 | 590 |
| 326 | 20231208 | 135300 | 3756021800 | 25650 | 25650 | 25700 | 25650 | 649 |
| 327 | 20231208 | 135200 | 3739367900 | 25700 | 25700 | 25700 | 25650 | 114 |
| 328 | 20231208 | 135100 | 3736438400 | 25700 | 25700 | 25700 | 25650 | 64 |
| 329 | 20231208 | 135000 | 3734793850 | 25700 | 25700 | 25700 | 25650 | 170 |
| 330 | 20231208 | 134900 | 3730430550 | 25650 | 25650 | 25700 | 25650 | 310 |
| 331 | 20231208 | 134800 | 3722476100 | 25650 | 25650 | 25700 | 25650 | 2312 |
| 332 | 20231208 | 134700 | 3663159050 | 25650 | 25650 | 25700 | 25650 | 57 |
| 333 | 20231208 | 134600 | 3661696500 | 25700 | 25700 | 25700 | 25650 | 86 |
| 334 | 20231208 | 134500 | 3659486550 | 25700 | 25700 | 25700 | 25650 | 62 |
| 335 | 20231208 | 134400 | 3657893450 | 25650 | 25650 | 25700 | 25650 | 69 |
| 336 | 20231208 | 134300 | 3656120850 | 25700 | 25700 | 25700 | 25650 | 58 |
| 337 | 20231208 | 134200 | 3654630550 | 25700 | 25700 | 25700 | 25650 | 49 |
| 338 | 20231208 | 134100 | 3653371300 | 25650 | 25700 | 25700 | 25650 | 73 |
| 339 | 20231208 | 134000 | 3651495500 | 25700 | 25700 | 25700 | 25650 | 61 |
| 340 | 20231208 | 133900 | 3649928100 | 25700 | 25650 | 25700 | 25600 | 837 |
| 341 | 20231208 | 133800 | 3628458850 | 25650 | 25600 | 25650 | 25600 | 361 |
| 342 | 20231208 | 133700 | 3619199500 | 25600 | 25650 | 25650 | 25600 | 156 |
| 343 | 20231208 | 133600 | 3615203150 | 25600 | 25600 | 25650 | 25600 | 90 |
| 344 | 20231208 | 133500 | 3612896700 | 25650 | 25600 | 25650 | 25600 | 42 |
| 345 | 20231208 | 133400 | 3611820550 | 25650 | 25600 | 25650 | 25600 | 58 |
| 346 | 20231208 | 133300 | 3610332950 | 25650 | 25600 | 25650 | 25600 | 167 |
| 347 | 20231208 | 133200 | 3606049450 | 25650 | 25600 | 25650 | 25600 | 58 |
| 348 | 20231208 | 133100 | 3604561850 | 25600 | 25650 | 25650 | 25600 | 47 |
| 349 | 20231208 | 133000 | 3603356350 | 25650 | 25650 | 25650 | 25600 | 133 |
| 350 | 20231208 | 132900 | 3599948200 | 25650 | 25650 | 25650 | 25600 | 69 |
| 351 | 20231208 | 132800 | 3598178400 | 25650 | 25650 | 25650 | 25600 | 50 |
| 352 | 20231208 | 132700 | 3596896000 | 25650 | 25600 | 25650 | 25600 | 705 |
| 353 | 20231208 | 132600 | 3578847400 | 25650 | 25600 | 25650 | 25600 | 223 |
| 354 | 20231208 | 132500 | 3573131200 | 25600 | 25600 | 25600 | 25600 | 584 |
| 355 | 20231208 | 132400 | 3558180800 | 25600 | 25600 | 25600 | 25550 | 85 |
| 356 | 20231208 | 132300 | 3556004900 | 25550 | 25600 | 25600 | 25550 | 2 |
| 357 | 20231208 | 132200 | 3555953750 | 25600 | 25600 | 25600 | 25550 | 276 |
| 358 | 20231208 | 132100 | 3548894050 | 25600 | 25600 | 25650 | 25600 | 78 |
| 359 | 20231208 | 132000 | 3546897200 | 25650 | 25650 | 25650 | 25600 | 1724 |
| 360 | 20231208 | 131900 | 3502735300 | 25600 | 25650 | 25650 | 25600 | 15 |
| 361 | 20231208 | 131800 | 3502350600 | 25650 | 25600 | 25650 | 25600 | 80 |
| 362 | 20231208 | 131700 | 3500300200 | 25600 | 25650 | 25650 | 25600 | 123 |
| 363 | 20231208 | 131600 | 3497147500 | 25650 | 25650 | 25650 | 25600 | 76 |
| 364 | 20231208 | 131500 | 3495198150 | 25650 | 25650 | 25650 | 25650 | 11 |
| 365 | 20231208 | 131400 | 3494916000 | 25650 | 25600 | 25650 | 25600 | 786 |
| 366 | 20231208 | 131300 | 3474792000 | 25650 | 25600 | 25650 | 25600 | 1374 |
| 367 | 20231208 | 131200 | 3439615150 | 25600 | 25600 | 25600 | 25550 | 69 |
| 368 | 20231208 | 131100 | 3437848800 | 25600 | 25600 | 25600 | 25600 | 106 |
| 369 | 20231208 | 131000 | 3435135200 | 25600 | 25550 | 25600 | 25550 | 61 |
| 370 | 20231208 | 130900 | 3433573650 | 25550 | 25550 | 25550 | 25550 | 1264 |
| 371 | 20231208 | 130800 | 3401278450 | 25550 | 25550 | 25550 | 25550 | 59 |
| 372 | 20231208 | 130700 | 3399771000 | 25550 | 25550 | 25550 | 25550 | 118 |
| 373 | 20231208 | 130600 | 3396756100 | 25550 | 25500 | 25550 | 25500 | 290 |
| 374 | 20231208 | 130500 | 3389356600 | 25550 | 25500 | 25550 | 25500 | 82 |
| 375 | 20231208 | 130400 | 3387261750 | 25550 | 25550 | 25550 | 25550 | 49 |
| 376 | 20231208 | 130300 | 3386009800 | 25550 | 25450 | 25550 | 25450 | 4213 |
| 377 | 20231208 | 130200 | 3278579800 | 25500 | 25500 | 25500 | 25450 | 13 |
| 378 | 20231208 | 130100 | 3278248350 | 25450 | 25500 | 25500 | 25450 | 147 |
| 379 | 20231208 | 130000 | 3274501300 | 25500 | 25500 | 25500 | 25450 | 290 |
| 380 | 20231208 | 125900 | 3267106350 | 25500 | 25500 | 25500 | 25500 | 92 |
| 381 | 20231208 | 125800 | 3264760350 | 25500 | 25500 | 25500 | 25500 | 1 |
| 382 | 20231208 | 125700 | 3264734850 | 25500 | 25500 | 25500 | 25450 | 75 |
| 383 | 20231208 | 125600 | 3262824400 | 25500 | 25500 | 25500 | 25500 | 114 |
| 384 | 20231208 | 125500 | 3259917400 | 25500 | 25500 | 25500 | 25450 | 320 |
| 385 | 20231208 | 125400 | 3251757700 | 25500 | 25500 | 25500 | 25450 | 115 |
| 386 | 20231208 | 125300 | 3248828100 | 25450 | 25500 | 25500 | 25450 | 238 |
| 387 | 20231208 | 125200 | 3242768900 | 25500 | 25450 | 25500 | 25450 | 213 |
| 388 | 20231208 | 125100 | 3237337550 | 25450 | 25450 | 25500 | 25450 | 17 |
| 389 | 20231208 | 125000 | 3236904500 | 25450 | 25450 | 25500 | 25450 | 81 |
| 390 | 20231208 | 124900 | 3234839200 | 25500 | 25500 | 25500 | 25500 | 177 |
| 391 | 20231208 | 124800 | 3230325700 | 25450 | 25450 | 25450 | 25450 | 4 |
| 392 | 20231208 | 124700 | 3230223900 | 25500 | 25500 | 25500 | 25500 | 232 |
| 393 | 20231208 | 124600 | 3224307900 | 25500 | 25500 | 25500 | 25450 | 201 |
| 394 | 20231208 | 124500 | 3219186400 | 25500 | 25500 | 25500 | 25450 | 328 |
| 395 | 20231208 | 124400 | 3210822450 | 25500 | 25500 | 25500 | 25500 | 38 |
| 396 | 20231208 | 124300 | 3209853450 | 25500 | 25500 | 25500 | 25500 | 108 |
| 397 | 20231208 | 124200 | 3207099450 | 25450 | 25450 | 25450 | 25450 | 50 |
| 398 | 20231208 | 124100 | 3205826950 | 25500 | 25500 | 25500 | 25500 | 63 |
| 399 | 20231208 | 124000 | 3204220450 | 25500 | 25500 | 25500 | 25450 | 384 |
| 400 | 20231208 | 123900 | 3194434700 | 25500 | 25500 | 25500 | 25500 | 6 |
| 401 | 20231208 | 123800 | 3194281700 | 25500 | 25450 | 25500 | 25450 | 63 |
| 402 | 20231208 | 123700 | 3192677150 | 25500 | 25450 | 25500 | 25450 | 268 |
| 403 | 20231208 | 123600 | 3185852650 | 25450 | 25500 | 25500 | 25450 | 245 |
| 404 | 20231208 | 123500 | 3179605250 | 25500 | 25450 | 25500 | 25450 | 49 |
| 405 | 20231208 | 123400 | 3178358150 | 25450 | 25500 | 25500 | 25450 | 651 |
| 406 | 20231208 | 123300 | 3161771900 | 25450 | 25500 | 25500 | 25450 | 24 |
| 407 | 20231208 | 123200 | 3161160350 | 25500 | 25500 | 25500 | 25500 | 398 |
| 408 | 20231208 | 123100 | 3151011350 | 25500 | 25450 | 25500 | 25450 | 208 |
| 409 | 20231208 | 123000 | 3145707500 | 25500 | 25450 | 25500 | 25450 | 116 |
| 410 | 20231208 | 122900 | 3142754500 | 25450 | 25500 | 25500 | 25450 | 19 |
| 411 | 20231208 | 122800 | 3142270200 | 25500 | 25450 | 25500 | 25450 | 258 |
| 412 | 20231208 | 122700 | 3135691650 | 25500 | 25500 | 25500 | 25500 | 10 |
| 413 | 20231208 | 122600 | 3135436650 | 25450 | 25450 | 25450 | 25450 | 59 |
| 414 | 20231208 | 122500 | 3133935100 | 25450 | 25500 | 25500 | 25450 | 30 |
| 415 | 20231208 | 122400 | 3133171100 | 25450 | 25500 | 25500 | 25450 | 47 |
| 416 | 20231208 | 122300 | 3131974600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 417 | 20231208 | 122200 | 3131974600 | 25500 | 25500 | 25500 | 25500 | 12 |
| 418 | 20231208 | 122100 | 3131668600 | 25450 | 25450 | 25450 | 25450 | 1 |
| 419 | 20231208 | 122000 | 3131643150 | 25500 | 25500 | 25500 | 25450 | 58 |
| 420 | 20231208 | 121900 | 3130166050 | 25500 | 25500 | 25500 | 25500 | 3 |
| 421 | 20231208 | 121800 | 3130089550 | 25450 | 25450 | 25500 | 25450 | 1073 |
| 422 | 20231208 | 121700 | 3102781100 | 25500 | 25450 | 25500 | 25450 | 155 |
| 423 | 20231208 | 121600 | 3098831350 | 25450 | 25500 | 25500 | 25450 | 748 |
| 424 | 20231208 | 121500 | 3079758250 | 25500 | 25500 | 25500 | 25500 | 41 |
| 425 | 20231208 | 121400 | 3078712750 | 25500 | 25450 | 25500 | 25450 | 49 |
| 426 | 20231208 | 121300 | 3077465650 | 25450 | 25450 | 25500 | 25450 | 22 |
| 427 | 20231208 | 121200 | 3076905250 | 25500 | 25500 | 25500 | 25500 | 21 |
| 428 | 20231208 | 121100 | 3076369750 | 25500 | 25450 | 25500 | 25450 | 21 |
| 429 | 20231208 | 121000 | 3075834800 | 25450 | 25450 | 25450 | 25450 | 778 |
| 430 | 20231208 | 120900 | 3056034700 | 25500 | 25500 | 25500 | 25500 | 10 |
| 431 | 20231208 | 120800 | 3055779700 | 25500 | 25450 | 25500 | 25450 | 3029 |
| 432 | 20231208 | 120700 | 2978691350 | 25500 | 25500 | 25500 | 25500 | 589 |
| 433 | 20231208 | 120600 | 2963671850 | 25500 | 25500 | 25500 | 25500 | 134 |
| 434 | 20231208 | 120500 | 2960254850 | 25500 | 25450 | 25500 | 25450 | 501 |
| 435 | 20231208 | 120400 | 2947504300 | 25450 | 25500 | 25500 | 25450 | 135 |
| 436 | 20231208 | 120300 | 2944062850 | 25500 | 25500 | 25500 | 25500 | 60 |
| 437 | 20231208 | 120200 | 2942532850 | 25550 | 25550 | 25550 | 25550 | 17 |
| 438 | 20231208 | 120100 | 2942098500 | 25550 | 25500 | 25550 | 25450 | 894 |
| 439 | 20231208 | 120000 | 2919323550 | 25550 | 25550 | 25550 | 25550 | 14 |
| 440 | 20231208 | 115900 | 2918965850 | 25550 | 25550 | 25550 | 25550 | 7 |
| 441 | 20231208 | 115800 | 2918787000 | 25500 | 25500 | 25550 | 25500 | 114 |
| 442 | 20231208 | 115700 | 2915879400 | 25550 | 25500 | 25550 | 25500 | 34 |
| 443 | 20231208 | 115600 | 2915011850 | 25500 | 25500 | 25500 | 25500 | 296 |
| 444 | 20231208 | 115500 | 2907463850 | 25500 | 25450 | 25500 | 25450 | 193 |
| 445 | 20231208 | 115400 | 2902542400 | 25500 | 25500 | 25500 | 25500 | 21 |
| 446 | 20231208 | 115300 | 2902006900 | 25500 | 25500 | 25500 | 25500 | 33 |
| 447 | 20231208 | 115200 | 2901165400 | 25500 | 25500 | 25500 | 25500 | 27 |
| 448 | 20231208 | 115100 | 2900476900 | 25500 | 25500 | 25500 | 25500 | 311 |
| 449 | 20231208 | 115000 | 2892546400 | 25500 | 25500 | 25500 | 25450 | 28 |
| 450 | 20231208 | 114900 | 2891832700 | 25450 | 25500 | 25500 | 25450 | 1668 |
| 451 | 20231208 | 114800 | 2849378350 | 25500 | 25500 | 25500 | 25500 | 30 |
| 452 | 20231208 | 114700 | 2848613350 | 25500 | 25450 | 25550 | 25450 | 130 |
| 453 | 20231208 | 114600 | 2845303300 | 25450 | 25500 | 25550 | 25450 | 5164 |
| 454 | 20231208 | 114500 | 2713866050 | 25550 | 25500 | 25550 | 25450 | 152 |
| 455 | 20231208 | 114400 | 2709989200 | 25500 | 25550 | 25550 | 25500 | 456 |
| 456 | 20231208 | 114300 | 2698357650 | 25550 | 25550 | 25550 | 25500 | 535 |
| 457 | 20231208 | 114200 | 2684714900 | 25550 | 25550 | 25550 | 25550 | 19 |
| 458 | 20231208 | 114100 | 2684229450 | 25550 | 25550 | 25550 | 25500 | 681 |
| 459 | 20231208 | 114000 | 2666857250 | 25550 | 25550 | 25550 | 25550 | 27 |
| 460 | 20231208 | 113900 | 2666167400 | 25550 | 25500 | 25550 | 25500 | 56 |
| 461 | 20231208 | 113800 | 2664739150 | 25500 | 25550 | 25550 | 25500 | 2522 |
| 462 | 20231208 | 113700 | 2600427200 | 25550 | 25500 | 25550 | 25500 | 64 |
| 463 | 20231208 | 113600 | 2598792950 | 25550 | 25550 | 25550 | 25550 | 56 |
| 464 | 20231208 | 113500 | 2597362150 | 25500 | 25600 | 25600 | 25500 | 271 |
| 465 | 20231208 | 113400 | 2590438600 | 25550 | 25550 | 25600 | 25550 | 95 |
| 466 | 20231208 | 113300 | 2588011150 | 25550 | 25550 | 25600 | 25500 | 909 |
| 467 | 20231208 | 113200 | 2564787550 | 25550 | 25550 | 25550 | 25550 | 33 |
| 468 | 20231208 | 113100 | 2563944400 | 25500 | 25550 | 25550 | 25500 | 195 |
| 469 | 20231208 | 113000 | 2558968700 | 25550 | 25600 | 25600 | 25500 | 371 |
| 470 | 20231208 | 112900 | 2549489950 | 25550 | 25600 | 25600 | 25550 | 18 |
| 471 | 20231208 | 112800 | 2549029200 | 25550 | 25550 | 25600 | 25500 | 269 |
| 472 | 20231208 | 112700 | 2542156350 | 25500 | 25550 | 25550 | 25500 | 2032 |
| 473 | 20231208 | 112600 | 2490329650 | 25500 | 25600 | 25600 | 25500 | 2237 |
| 474 | 20231208 | 112500 | 2433173400 | 25600 | 25600 | 25600 | 25550 | 1336 |
| 475 | 20231208 | 112400 | 2398974100 | 25600 | 25600 | 25650 | 25600 | 165 |
| 476 | 20231208 | 112300 | 2394749050 | 25550 | 25650 | 25650 | 25550 | 2445 |
| 477 | 20231208 | 112200 | 2332139800 | 25600 | 25600 | 25650 | 25600 | 29 |
| 478 | 20231208 | 112100 | 2331396400 | 25600 | 25600 | 25650 | 25600 | 63 |
| 479 | 20231208 | 112000 | 2329782150 | 25600 | 25650 | 25650 | 25600 | 545 |
| 480 | 20231208 | 111900 | 2315829050 | 25600 | 25650 | 25650 | 25600 | 51 |
| 481 | 20231208 | 111800 | 2314521300 | 25600 | 25650 | 25650 | 25600 | 26 |
| 482 | 20231208 | 111700 | 2313855100 | 25600 | 25600 | 25650 | 25600 | 48 |
| 483 | 20231208 | 111600 | 2312625400 | 25650 | 25650 | 25650 | 25650 | 82 |
| 484 | 20231208 | 111500 | 2310522100 | 25650 | 25650 | 25650 | 25600 | 116 |
| 485 | 20231208 | 111400 | 2307550000 | 25650 | 25650 | 25650 | 25650 | 30 |
| 486 | 20231208 | 111300 | 2306780500 | 25650 | 25650 | 25650 | 25600 | 234 |
| 487 | 20231208 | 111200 | 2300779050 | 25650 | 25650 | 25650 | 25600 | 30 |
| 488 | 20231208 | 111100 | 2300009800 | 25650 | 25650 | 25650 | 25650 | 78 |
| 489 | 20231208 | 111000 | 2298009100 | 25650 | 25650 | 25650 | 25650 | 31 |
| 490 | 20231208 | 110900 | 2297213950 | 25650 | 25650 | 25650 | 25650 | 25 |
| 491 | 20231208 | 110800 | 2296572700 | 25600 | 25650 | 25650 | 25600 | 343 |
| 492 | 20231208 | 110700 | 2287775900 | 25650 | 25650 | 25650 | 25600 | 320 |
| 493 | 20231208 | 110600 | 2279574800 | 25600 | 25650 | 25650 | 25600 | 77 |
| 494 | 20231208 | 110500 | 2277602300 | 25600 | 25650 | 25650 | 25600 | 79 |
| 495 | 20231208 | 110400 | 2275576600 | 25650 | 25650 | 25650 | 25600 | 447 |
| 496 | 20231208 | 110300 | 2264131150 | 25600 | 25650 | 25650 | 25600 | 65 |
| 497 | 20231208 | 110200 | 2262466650 | 25600 | 25600 | 25650 | 25600 | 153 |
| 498 | 20231208 | 110100 | 2258548700 | 25650 | 25650 | 25650 | 25600 | 115 |
| 499 | 20231208 | 110000 | 2255603500 | 25650 | 25600 | 25650 | 25600 | 2221 |
| 500 | 20231208 | 105900 | 2198745750 | 25600 | 25550 | 25600 | 25550 | 22 |
| 501 | 20231208 | 105800 | 2198183500 | 25500 | 25600 | 25600 | 25500 | 120 |
| 502 | 20231208 | 105700 | 2195119900 | 25600 | 25600 | 25600 | 25600 | 15 |
| 503 | 20231208 | 105600 | 2194735900 | 25600 | 25600 | 25600 | 25600 | 395 |
| 504 | 20231208 | 105500 | 2184623900 | 25600 | 25550 | 25600 | 25500 | 1595 |
| 505 | 20231208 | 105400 | 2143884800 | 25600 | 25550 | 25600 | 25550 | 36 |
| 506 | 20231208 | 105300 | 2142964750 | 25600 | 25600 | 25600 | 25600 | 9 |
| 507 | 20231208 | 105200 | 2142734350 | 25600 | 25600 | 25600 | 25600 | 5 |
| 508 | 20231208 | 105100 | 2142606350 | 25600 | 25550 | 25600 | 25550 | 32 |
| 509 | 20231208 | 105000 | 2141788500 | 25600 | 25600 | 25600 | 25550 | 39 |
| 510 | 20231208 | 104900 | 2140791600 | 25600 | 25600 | 25600 | 25550 | 24 |
| 511 | 20231208 | 104800 | 2140178150 | 25600 | 25600 | 25600 | 25550 | 205 |
| 512 | 20231208 | 104700 | 2134940150 | 25550 | 25600 | 25600 | 25550 | 18 |
| 513 | 20231208 | 104600 | 2134479900 | 25600 | 25600 | 25600 | 25550 | 30 |
| 514 | 20231208 | 104500 | 2133712100 | 25600 | 25550 | 25600 | 25550 | 411 |
| 515 | 20231208 | 104400 | 2123210850 | 25550 | 25600 | 25600 | 25550 | 208 |
| 516 | 20231208 | 104300 | 2117896150 | 25550 | 25600 | 25600 | 25550 | 2188 |
| 517 | 20231208 | 104200 | 2061990000 | 25600 | 25600 | 25600 | 25600 | 88 |
| 518 | 20231208 | 104100 | 2059737200 | 25600 | 25550 | 25600 | 25550 | 818 |
| 519 | 20231208 | 104000 | 2038797400 | 25600 | 25600 | 25600 | 25600 | 112 |
| 520 | 20231208 | 103900 | 2035930200 | 25600 | 25600 | 25600 | 25600 | 1042 |
| 521 | 20231208 | 103800 | 2009255000 | 25600 | 25600 | 25650 | 25600 | 88 |
| 522 | 20231208 | 103700 | 2006999750 | 25600 | 25600 | 25650 | 25600 | 352 |
| 523 | 20231208 | 103600 | 1997988400 | 25600 | 25650 | 25650 | 25600 | 148 |
| 524 | 20231208 | 103500 | 1994199300 | 25650 | 25650 | 25650 | 25600 | 193 |
| 525 | 20231208 | 103400 | 1989258150 | 25650 | 25600 | 25650 | 25550 | 1463 |
| 526 | 20231208 | 103300 | 1951805800 | 25600 | 25550 | 25600 | 25550 | 13 |
| 527 | 20231208 | 103200 | 1951473050 | 25600 | 25600 | 25600 | 25550 | 89 |
| 528 | 20231208 | 103100 | 1949197100 | 25600 | 25600 | 25600 | 25600 | 90 |
| 529 | 20231208 | 103000 | 1946893100 | 25600 | 25600 | 25600 | 25600 | 48 |
| 530 | 20231208 | 102900 | 1945664300 | 25600 | 25600 | 25600 | 25600 | 4 |
| 531 | 20231208 | 102800 | 1945561900 | 25600 | 25600 | 25600 | 25600 | 228 |
| 532 | 20231208 | 102700 | 1939725100 | 25600 | 25600 | 25650 | 25600 | 513 |
| 533 | 20231208 | 102600 | 1926592000 | 25650 | 25650 | 25650 | 25600 | 507 |
| 534 | 20231208 | 102500 | 1913612450 | 25650 | 25600 | 25650 | 25600 | 114 |
| 535 | 20231208 | 102400 | 1910693800 | 25600 | 25600 | 25650 | 25550 | 1088 |
| 536 | 20231208 | 102300 | 1882841050 | 25600 | 25600 | 25600 | 25550 | 121 |
| 537 | 20231208 | 102200 | 1879744950 | 25600 | 25600 | 25600 | 25550 | 311 |
| 538 | 20231208 | 102100 | 1871783500 | 25600 | 25650 | 25650 | 25600 | 183 |
| 539 | 20231208 | 102000 | 1867098600 | 25650 | 25650 | 25650 | 25600 | 235 |
| 540 | 20231208 | 101900 | 1861081850 | 25600 | 25600 | 25650 | 25600 | 580 |
| 541 | 20231208 | 101800 | 1846233550 | 25600 | 25600 | 25600 | 25550 | 25 |
| 542 | 20231208 | 101700 | 1845593850 | 25600 | 25600 | 25600 | 25550 | 495 |
| 543 | 20231208 | 101600 | 1832922500 | 25600 | 25600 | 25600 | 25550 | 79 |
| 544 | 20231208 | 101500 | 1830901100 | 25600 | 25650 | 25650 | 25550 | 830 |
| 545 | 20231208 | 101400 | 1809656150 | 25650 | 25600 | 25650 | 25600 | 273 |
| 546 | 20231208 | 101300 | 1802664100 | 25650 | 25650 | 25650 | 25650 | 8 |
| 547 | 20231208 | 101200 | 1802458900 | 25600 | 25600 | 25650 | 25550 | 152 |
| 548 | 20231208 | 101100 | 1798567600 | 25550 | 25600 | 25600 | 25550 | 162 |
| 549 | 20231208 | 101000 | 1794427500 | 25600 | 25650 | 25650 | 25550 | 988 |
| 550 | 20231208 | 100900 | 1769117050 | 25650 | 25600 | 25650 | 25600 | 202 |
| 551 | 20231208 | 100800 | 1763942850 | 25550 | 25600 | 25600 | 25550 | 278 |
| 552 | 20231208 | 100700 | 1756833850 | 25600 | 25600 | 25600 | 25600 | 170 |
| 553 | 20231208 | 100600 | 1752481850 | 25600 | 25600 | 25600 | 25600 | 168 |
| 554 | 20231208 | 100500 | 1748181050 | 25650 | 25600 | 25650 | 25600 | 35 |
| 555 | 20231208 | 100400 | 1747284800 | 25650 | 25600 | 25650 | 25600 | 1173 |
| 556 | 20231208 | 100300 | 1717202950 | 25600 | 25550 | 25600 | 25500 | 2992 |
| 557 | 20231208 | 100200 | 1640631250 | 25500 | 25550 | 25600 | 25500 | 337 |
| 558 | 20231208 | 100100 | 1632019350 | 25600 | 25550 | 25600 | 25550 | 207 |
| 559 | 20231208 | 100000 | 1626728950 | 25550 | 25550 | 25600 | 25500 | 1095 |
| 560 | 20231208 | 095900 | 1598738800 | 25550 | 25600 | 25600 | 25550 | 3278 |
| 561 | 20231208 | 095800 | 1514985700 | 25550 | 25600 | 25600 | 25550 | 40 |
| 562 | 20231208 | 095700 | 1513963050 | 25600 | 25600 | 25650 | 25600 | 3809 |
| 563 | 20231208 | 095600 | 1416450050 | 25600 | 25600 | 25650 | 25600 | 4568 |
| 564 | 20231208 | 095500 | 1299283450 | 25650 | 25650 | 25650 | 25650 | 28 |
| 565 | 20231208 | 095400 | 1298565250 | 25650 | 25650 | 25650 | 25650 | 52 |
| 566 | 20231208 | 095300 | 1297231450 | 25650 | 25650 | 25650 | 25600 | 9 |
| 567 | 20231208 | 095200 | 1297000700 | 25650 | 25600 | 25650 | 25600 | 169 |
| 568 | 20231208 | 095100 | 1292666800 | 25650 | 25600 | 25650 | 25600 | 315 |
| 569 | 20231208 | 095000 | 1284590550 | 25600 | 25650 | 25650 | 25600 | 1956 |
| 570 | 20231208 | 094900 | 1234493550 | 25650 | 25650 | 25650 | 25600 | 437 |
| 571 | 20231208 | 094800 | 1223284700 | 25650 | 25600 | 25650 | 25600 | 104 |
| 572 | 20231208 | 094700 | 1220617150 | 25600 | 25600 | 25650 | 25600 | 74 |
| 573 | 20231208 | 094600 | 1218720350 | 25650 | 25650 | 25650 | 25600 | 1699 |
| 574 | 20231208 | 094500 | 1175188950 | 25650 | 25600 | 25650 | 25600 | 524 |
| 575 | 20231208 | 094400 | 1161754450 | 25600 | 25600 | 25650 | 25600 | 88 |
| 576 | 20231208 | 094300 | 1159499050 | 25650 | 25600 | 25650 | 25600 | 414 |
| 577 | 20231208 | 094200 | 1148900500 | 25600 | 25600 | 25600 | 25550 | 631 |
| 578 | 20231208 | 094100 | 1132763850 | 25600 | 25650 | 25650 | 25600 | 793 |
| 579 | 20231208 | 094000 | 1112460950 | 25650 | 25700 | 25700 | 25600 | 2178 |
| 580 | 20231208 | 093900 | 1056690150 | 25700 | 25700 | 25700 | 25650 | 15 |
| 581 | 20231208 | 093800 | 1056304700 | 25700 | 25700 | 25700 | 25650 | 99 |
| 582 | 20231208 | 093700 | 1053763800 | 25700 | 25700 | 25700 | 25650 | 646 |
| 583 | 20231208 | 093600 | 1037181050 | 25700 | 25650 | 25700 | 25600 | 3330 |
| 584 | 20231208 | 093500 | 951869400 | 25650 | 25650 | 25700 | 25650 | 2295 |
| 585 | 20231208 | 093400 | 893002500 | 25650 | 25700 | 25700 | 25650 | 231 |
| 586 | 20231208 | 093300 | 887067100 | 25650 | 25700 | 25750 | 25650 | 190 |
| 587 | 20231208 | 093200 | 882183900 | 25700 | 25650 | 25700 | 25650 | 945 |
| 588 | 20231208 | 093100 | 857916100 | 25700 | 25700 | 25750 | 25650 | 537 |
| 589 | 20231208 | 093000 | 844115100 | 25700 | 25750 | 25750 | 25700 | 1426 |
| 590 | 20231208 | 092900 | 807439800 | 25700 | 25700 | 25750 | 25650 | 902 |
| 591 | 20231208 | 092800 | 784258850 | 25700 | 25650 | 25700 | 25650 | 270 |
| 592 | 20231208 | 092700 | 777324550 | 25650 | 25700 | 25700 | 25650 | 146 |
| 593 | 20231208 | 092600 | 773573450 | 25700 | 25650 | 25700 | 25650 | 444 |
| 594 | 20231208 | 092500 | 762164600 | 25700 | 25700 | 25750 | 25700 | 820 |
| 595 | 20231208 | 092400 | 741090050 | 25700 | 25750 | 25750 | 25700 | 652 |
| 596 | 20231208 | 092300 | 724327950 | 25700 | 25700 | 25750 | 25700 | 359 |
| 597 | 20231208 | 092200 | 715100150 | 25750 | 25700 | 25750 | 25700 | 621 |
| 598 | 20231208 | 092100 | 699138950 | 25700 | 25750 | 25750 | 25700 | 365 |
| 599 | 20231208 | 092000 | 689757000 | 25750 | 25750 | 25750 | 25700 | 300 |
| 600 | 20231208 | 091900 | 682035600 | 25750 | 25750 | 25750 | 25700 | 314 |
| 601 | 20231208 | 091800 | 673964150 | 25700 | 25750 | 25750 | 25700 | 1418 |
| 602 | 20231208 | 091700 | 637520550 | 25700 | 25750 | 25750 | 25700 | 1326 |
| 603 | 20231208 | 091600 | 603390750 | 25750 | 25850 | 25850 | 25750 | 3587 |
| 604 | 20231208 | 091500 | 510948850 | 25850 | 25800 | 25850 | 25800 | 1825 |
| 605 | 20231208 | 091400 | 463863450 | 25750 | 25750 | 25850 | 25750 | 396 |
| 606 | 20231208 | 091300 | 453664700 | 25800 | 25800 | 25800 | 25750 | 546 |
| 607 | 20231208 | 091200 | 439580150 | 25800 | 25800 | 25850 | 25750 | 633 |
| 608 | 20231208 | 091100 | 423264400 | 25800 | 25750 | 25800 | 25750 | 515 |
| 609 | 20231208 | 091000 | 409981000 | 25800 | 25800 | 25800 | 25750 | 324 |
| 610 | 20231208 | 090900 | 401628950 | 25750 | 25750 | 25800 | 25750 | 125 |
| 611 | 20231208 | 090800 | 398408350 | 25750 | 25800 | 25800 | 25700 | 195 |
| 612 | 20231208 | 090700 | 393392050 | 25800 | 25750 | 25800 | 25700 | 1245 |
| 613 | 20231208 | 090600 | 361335000 | 25750 | 25750 | 25750 | 25700 | 323 |
| 614 | 20231208 | 090500 | 353020300 | 25750 | 25900 | 25950 | 25750 | 3615 |
| 615 | 20231208 | 090400 | 259705250 | 25900 | 25750 | 25900 | 25750 | 1111 |
| 616 | 20231208 | 090300 | 231000150 | 25750 | 25650 | 25750 | 25650 | 980 |
| 617 | 20231208 | 090200 | 205839500 | 25650 | 25800 | 25850 | 25600 | 3020 |
| 618 | 20231208 | 090100 | 128283700 | 25850 | 26000 | 26000 | 25800 | 1426 |
| 619 | 20231208 | 090000 | 91420050 | 25900 | 25950 | 26050 | 25850 | 3513 |