33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 3638 |
| 3 | 20231208 | 191700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20231208 | 191600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20231208 | 191500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20231208 | 191400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20231208 | 191300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20231208 | 191200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20231208 | 191100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20231208 | 191000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20231208 | 190900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20231208 | 190800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20231208 | 190700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20231208 | 190600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20231208 | 190500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20231208 | 190400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20231208 | 190300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20231208 | 190200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20231208 | 190100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20231208 | 190000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20231208 | 185900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20231208 | 185800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20231208 | 185700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20231208 | 185600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20231208 | 185500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20231208 | 185400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20231208 | 185300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20231208 | 185200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20231208 | 185100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20231208 | 185000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20231208 | 184900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20231208 | 184800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 3638 |
| 33 | 20231208 | 184700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20231208 | 184600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20231208 | 184500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20231208 | 184400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20231208 | 184300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20231208 | 184200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20231208 | 184100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20231208 | 184000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20231208 | 183900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20231208 | 183800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20231208 | 183700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20231208 | 183600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20231208 | 183500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20231208 | 183400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20231208 | 183300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20231208 | 183200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20231208 | 183100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20231208 | 183000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20231208 | 182900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20231208 | 182800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20231208 | 182700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20231208 | 182600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20231208 | 182500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20231208 | 182400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20231208 | 182300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20231208 | 182200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20231208 | 182100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20231208 | 182000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20231208 | 181900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20231208 | 181800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 3638 |
| 63 | 20231208 | 181700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20231208 | 181600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20231208 | 181500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20231208 | 181400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20231208 | 181300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20231208 | 181200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20231208 | 181100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20231208 | 181000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20231208 | 180900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20231208 | 180800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20231208 | 180700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20231208 | 180600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20231208 | 180500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20231208 | 180400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20231208 | 180300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20231208 | 180200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20231208 | 180100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20231208 | 180000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20231208 | 175900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20231208 | 175800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20231208 | 175700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20231208 | 175600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20231208 | 175500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20231208 | 175400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20231208 | 175300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20231208 | 175200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20231208 | 175100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20231208 | 175000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20231208 | 174900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20231208 | 174800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 3638 |
| 93 | 20231208 | 174700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20231208 | 174600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20231208 | 174500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20231208 | 174400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20231208 | 174300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20231208 | 174200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20231208 | 174100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20231208 | 174000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20231208 | 173900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20231208 | 173800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20231208 | 173700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20231208 | 173600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20231208 | 173500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20231208 | 173400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20231208 | 173300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20231208 | 173200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20231208 | 173100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20231208 | 173000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20231208 | 172900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20231208 | 172800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20231208 | 172700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20231208 | 172600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20231208 | 172500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20231208 | 172400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20231208 | 172300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20231208 | 172200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20231208 | 172100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20231208 | 172000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20231208 | 171900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20231208 | 171800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 3638 |
| 123 | 20231208 | 171700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20231208 | 171600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20231208 | 171500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20231208 | 171400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20231208 | 171300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20231208 | 171200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20231208 | 171100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20231208 | 171000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20231208 | 170900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20231208 | 170800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20231208 | 170700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20231208 | 170600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20231208 | 170500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20231208 | 170400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20231208 | 170300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20231208 | 170200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20231208 | 170100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20231208 | 170000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20231208 | 165900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20231208 | 165800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20231208 | 165700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20231208 | 165600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20231208 | 165500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20231208 | 165400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20231208 | 165300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20231208 | 165200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20231208 | 165100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20231208 | 165000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20231208 | 164900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20231208 | 164800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 3638 |
| 153 | 20231208 | 164700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20231208 | 164600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20231208 | 164500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20231208 | 164400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20231208 | 164300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20231208 | 164200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20231208 | 164100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20231208 | 164000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20231208 | 163900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20231208 | 163800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20231208 | 163700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20231208 | 163600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20231208 | 163500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20231208 | 163400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20231208 | 163300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20231208 | 163200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20231208 | 163100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20231208 | 163000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20231208 | 162900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20231208 | 162800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20231208 | 162700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20231208 | 162600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20231208 | 162500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20231208 | 162400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20231208 | 162300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20231208 | 162200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20231208 | 162100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20231208 | 162000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20231208 | 161900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20231208 | 161800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 3638 |
| 183 | 20231208 | 161700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20231208 | 161600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20231208 | 161500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20231208 | 161400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20231208 | 161300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20231208 | 161200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20231208 | 161100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 190 | 20231208 | 161000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 191 | 20231208 | 160900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 192 | 20231208 | 160800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 193 | 20231208 | 160700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 194 | 20231208 | 160600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 195 | 20231208 | 160500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 196 | 20231208 | 160400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 197 | 20231208 | 160300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 198 | 20231208 | 160200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 199 | 20231208 | 160100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 200 | 20231208 | 160000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 201 | 20231208 | 155900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 202 | 20231208 | 155800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 203 | 20231208 | 155700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 204 | 20231208 | 155600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 205 | 20231208 | 155500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 206 | 20231208 | 155400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 207 | 20231208 | 155300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 208 | 20231208 | 155200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 209 | 20231208 | 155100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 210 | 20231208 | 155000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 211 | 20231208 | 154900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 212 | 20231208 | 154800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 3638 |
| 213 | 20231208 | 154700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 214 | 20231208 | 154600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 215 | 20231208 | 154500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 216 | 20231208 | 154400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 217 | 20231208 | 154300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 218 | 20231208 | 154200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 219 | 20231208 | 154100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 220 | 20231208 | 154000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 221 | 20231208 | 153900 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 222 | 20231208 | 153800 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 223 | 20231208 | 153700 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 224 | 20231208 | 153600 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 225 | 20231208 | 153500 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 226 | 20231208 | 153400 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 227 | 20231208 | 153300 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 228 | 20231208 | 153200 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 229 | 20231208 | 153100 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 230 | 20231208 | 153000 | 5278470000 | 25500 | 25500 | 25500 | 25500 | 3638 |
| 231 | 20231208 | 152900 | 5185701000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20231208 | 152800 | 5185701000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20231208 | 152700 | 5185701000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20231208 | 152600 | 5185701000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 235 | 20231208 | 152500 | 5185701000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 236 | 20231208 | 152400 | 5185701000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 237 | 20231208 | 152300 | 5185701000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 238 | 20231208 | 152200 | 5185701000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 239 | 20231208 | 152100 | 5185701000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 240 | 20231208 | 152000 | 5185701000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 241 | 20231208 | 151900 | 5185701000 | 25700 | 25600 | 25700 | 25600 | 450 |
| 242 | 20231208 | 151800 | 5174160900 | 25650 | 25650 | 25650 | 25600 | 163 |
| 243 | 20231208 | 151700 | 5169986150 | 25650 | 25750 | 25750 | 25650 | 241 |
| 244 | 20231208 | 151600 | 5163796100 | 25750 | 25800 | 25800 | 25750 | 1191 |
| 245 | 20231208 | 151500 | 5133126850 | 25800 | 25800 | 25800 | 25750 | 1285 |
| 246 | 20231208 | 151400 | 5100037150 | 25750 | 25800 | 25800 | 25750 | 308 |
| 247 | 20231208 | 151300 | 5092104500 | 25750 | 25800 | 25800 | 25750 | 954 |
| 248 | 20231208 | 151200 | 5067500650 | 25800 | 25800 | 25800 | 25750 | 857 |
| 249 | 20231208 | 151100 | 5045393300 | 25800 | 25800 | 25800 | 25750 | 95 |
| 250 | 20231208 | 151000 | 5042944800 | 25750 | 25750 | 25800 | 25750 | 115 |
| 251 | 20231208 | 150900 | 5039982900 | 25750 | 25750 | 25800 | 25750 | 1444 |
| 252 | 20231208 | 150800 | 5002765850 | 25750 | 25700 | 25750 | 25700 | 537 |
| 253 | 20231208 | 150700 | 4988939750 | 25700 | 25800 | 25800 | 25700 | 2266 |
| 254 | 20231208 | 150600 | 4930588350 | 25800 | 25800 | 25800 | 25800 | 186 |
| 255 | 20231208 | 150500 | 4925789550 | 25750 | 25700 | 25750 | 25700 | 2379 |
| 256 | 20231208 | 150400 | 4864539250 | 25700 | 25600 | 25700 | 25600 | 5308 |
| 257 | 20231208 | 150300 | 4728291750 | 25650 | 25650 | 25650 | 25600 | 53 |
| 258 | 20231208 | 150200 | 4726932900 | 25650 | 25650 | 25650 | 25650 | 3060 |
| 259 | 20231208 | 150100 | 4648443900 | 25650 | 25600 | 25650 | 25600 | 100 |
| 260 | 20231208 | 150000 | 4645882750 | 25600 | 25600 | 25650 | 25600 | 587 |
| 261 | 20231208 | 145900 | 4630855300 | 25600 | 25650 | 25650 | 25600 | 542 |
| 262 | 20231208 | 145800 | 4616956950 | 25600 | 25650 | 25650 | 25600 | 278 |
| 263 | 20231208 | 145700 | 4609826300 | 25650 | 25650 | 25700 | 25650 | 183 |
| 264 | 20231208 | 145600 | 4605131900 | 25700 | 25700 | 25700 | 25650 | 1058 |
| 265 | 20231208 | 145500 | 4577993800 | 25700 | 25700 | 25700 | 25650 | 64 |
| 266 | 20231208 | 145400 | 4576351700 | 25650 | 25700 | 25700 | 25650 | 101 |
| 267 | 20231208 | 145300 | 4573756300 | 25700 | 25700 | 25700 | 25700 | 10 |
| 268 | 20231208 | 145200 | 4573499300 | 25700 | 25700 | 25700 | 25650 | 174 |
| 269 | 20231208 | 145100 | 4569035750 | 25650 | 25650 | 25700 | 25650 | 361 |
| 270 | 20231208 | 145000 | 4559775500 | 25650 | 25650 | 25700 | 25650 | 14 |
| 271 | 20231208 | 144900 | 4559416150 | 25650 | 25650 | 25700 | 25650 | 153 |
| 272 | 20231208 | 144800 | 4555491300 | 25700 | 25650 | 25700 | 25650 | 95 |
| 273 | 20231208 | 144700 | 4553054350 | 25700 | 25700 | 25700 | 25650 | 344 |
| 274 | 20231208 | 144600 | 4544217100 | 25650 | 25600 | 25650 | 25600 | 4662 |
| 275 | 20231208 | 144500 | 4424709800 | 25550 | 25550 | 25550 | 25500 | 1060 |
| 276 | 20231208 | 144400 | 4397627050 | 25550 | 25550 | 25550 | 25550 | 155 |
| 277 | 20231208 | 144300 | 4393666800 | 25550 | 25550 | 25550 | 25550 | 110 |
| 278 | 20231208 | 144200 | 4390856300 | 25550 | 25550 | 25550 | 25550 | 18 |
| 279 | 20231208 | 144100 | 4390396400 | 25500 | 25550 | 25550 | 25500 | 108 |
| 280 | 20231208 | 144000 | 4387641900 | 25500 | 25600 | 25600 | 25500 | 812 |
| 281 | 20231208 | 143900 | 4366915900 | 25600 | 25600 | 25650 | 25600 | 750 |
| 282 | 20231208 | 143800 | 4347715450 | 25650 | 25600 | 25650 | 25600 | 239 |
| 283 | 20231208 | 143700 | 4341596750 | 25650 | 25650 | 25650 | 25650 | 23 |
| 284 | 20231208 | 143600 | 4341006800 | 25650 | 25650 | 25650 | 25600 | 10 |
| 285 | 20231208 | 143500 | 4340750600 | 25650 | 25650 | 25650 | 25600 | 131 |
| 286 | 20231208 | 143400 | 4337391450 | 25600 | 25550 | 25600 | 25550 | 519 |
| 287 | 20231208 | 143300 | 4324107000 | 25600 | 25550 | 25600 | 25550 | 120 |
| 288 | 20231208 | 143200 | 4321035450 | 25600 | 25600 | 25600 | 25600 | 59 |
| 289 | 20231208 | 143100 | 4319525050 | 25600 | 25550 | 25600 | 25550 | 268 |
| 290 | 20231208 | 143000 | 4312670100 | 25550 | 25600 | 25600 | 25550 | 220 |
| 291 | 20231208 | 142900 | 4307048550 | 25600 | 25600 | 25600 | 25550 | 18 |
| 292 | 20231208 | 142800 | 4306588100 | 25550 | 25550 | 25550 | 25550 | 947 |
| 293 | 20231208 | 142700 | 4282392250 | 25550 | 25500 | 25550 | 25500 | 299 |
| 294 | 20231208 | 142600 | 4274767150 | 25500 | 25500 | 25550 | 25500 | 698 |
| 295 | 20231208 | 142500 | 4256967950 | 25500 | 25550 | 25550 | 25500 | 176 |
| 296 | 20231208 | 142400 | 4252478650 | 25500 | 25500 | 25550 | 25500 | 118 |
| 297 | 20231208 | 142300 | 4249469000 | 25550 | 25550 | 25550 | 25500 | 62 |
| 298 | 20231208 | 142200 | 4247887250 | 25500 | 25550 | 25550 | 25500 | 8 |
| 299 | 20231208 | 142100 | 4247682950 | 25550 | 25550 | 25550 | 25550 | 8 |
| 300 | 20231208 | 142000 | 4247478550 | 25550 | 25550 | 25550 | 25550 | 9 |
| 301 | 20231208 | 141900 | 4247248600 | 25550 | 25550 | 25550 | 25550 | 9 |
| 302 | 20231208 | 141800 | 4247018650 | 25550 | 25600 | 25600 | 25550 | 68 |
| 303 | 20231208 | 141700 | 4245281050 | 25550 | 25550 | 25600 | 25500 | 156 |
| 304 | 20231208 | 141600 | 4241300600 | 25550 | 25600 | 25600 | 25550 | 647 |
| 305 | 20231208 | 141500 | 4224769600 | 25600 | 25600 | 25650 | 25550 | 79 |
| 306 | 20231208 | 141400 | 4222747000 | 25600 | 25600 | 25650 | 25600 | 190 |
| 307 | 20231208 | 141300 | 4217882800 | 25600 | 25600 | 25600 | 25600 | 43 |
| 308 | 20231208 | 141200 | 4216782000 | 25600 | 25650 | 25650 | 25600 | 298 |
| 309 | 20231208 | 141100 | 4209149050 | 25600 | 25600 | 25650 | 25600 | 45 |
| 310 | 20231208 | 141000 | 4207997000 | 25550 | 25550 | 25650 | 25550 | 161 |
| 311 | 20231208 | 140900 | 4203878950 | 25600 | 25600 | 25650 | 25600 | 99 |
| 312 | 20231208 | 140800 | 4201344150 | 25600 | 25600 | 25650 | 25600 | 653 |
| 313 | 20231208 | 140700 | 4184627200 | 25600 | 25650 | 25650 | 25600 | 63 |
| 314 | 20231208 | 140600 | 4183013900 | 25650 | 25650 | 25650 | 25600 | 34 |
| 315 | 20231208 | 140500 | 4182142400 | 25650 | 25650 | 25650 | 25600 | 559 |
| 316 | 20231208 | 140400 | 4167806750 | 25600 | 25600 | 25650 | 25600 | 890 |
| 317 | 20231208 | 140300 | 4145022550 | 25600 | 25650 | 25650 | 25600 | 43 |
| 318 | 20231208 | 140200 | 4143921100 | 25650 | 25650 | 25650 | 25650 | 4 |
| 319 | 20231208 | 140100 | 4143818500 | 25650 | 25650 | 25650 | 25650 | 78 |
| 320 | 20231208 | 140000 | 4141817800 | 25650 | 25650 | 25650 | 25650 | 6 |
| 321 | 20231208 | 135900 | 4141663900 | 25650 | 25650 | 25650 | 25600 | 64 |
| 322 | 20231208 | 135800 | 4140024550 | 25650 | 25650 | 25650 | 25650 | 8 |
| 323 | 20231208 | 135700 | 4139819350 | 25600 | 25650 | 25650 | 25600 | 158 |
| 324 | 20231208 | 135600 | 4135767100 | 25650 | 25700 | 25700 | 25600 | 372 |
| 325 | 20231208 | 135500 | 4126225000 | 25700 | 25700 | 25750 | 25700 | 452 |
| 326 | 20231208 | 135400 | 4114606400 | 25700 | 25700 | 25700 | 25650 | 395 |
| 327 | 20231208 | 135300 | 4104455250 | 25700 | 25700 | 25700 | 25700 | 1 |
| 328 | 20231208 | 135200 | 4104429550 | 25650 | 25650 | 25700 | 25650 | 99 |
| 329 | 20231208 | 135100 | 4101886600 | 25650 | 25650 | 25700 | 25650 | 607 |
| 330 | 20231208 | 135000 | 4086289350 | 25700 | 25600 | 25700 | 25600 | 9 |
| 331 | 20231208 | 134900 | 4086058850 | 25600 | 25650 | 25650 | 25600 | 800 |
| 332 | 20231208 | 134800 | 4065578150 | 25600 | 25700 | 25700 | 25600 | 1053 |
| 333 | 20231208 | 134700 | 4038587750 | 25650 | 25700 | 25700 | 25650 | 53 |
| 334 | 20231208 | 134600 | 4037228250 | 25700 | 25700 | 25700 | 25700 | 10 |
| 335 | 20231208 | 134500 | 4036971250 | 25700 | 25700 | 25700 | 25700 | 332 |
| 336 | 20231208 | 134400 | 4028438850 | 25750 | 25800 | 25800 | 25750 | 458 |
| 337 | 20231208 | 134300 | 4016636300 | 25750 | 25800 | 25850 | 25750 | 188 |
| 338 | 20231208 | 134200 | 4011791600 | 25800 | 25800 | 25800 | 25800 | 176 |
| 339 | 20231208 | 134100 | 4007250800 | 25800 | 25800 | 25800 | 25800 | 1423 |
| 340 | 20231208 | 134000 | 3970537400 | 25800 | 25800 | 25800 | 25750 | 341 |
| 341 | 20231208 | 133900 | 3961739650 | 25750 | 25800 | 25800 | 25750 | 325 |
| 342 | 20231208 | 133800 | 3953358850 | 25750 | 25650 | 25800 | 25650 | 1416 |
| 343 | 20231208 | 133700 | 3916956650 | 25650 | 25650 | 25650 | 25650 | 490 |
| 344 | 20231208 | 133600 | 3904388150 | 25700 | 25700 | 25750 | 25700 | 533 |
| 345 | 20231208 | 133500 | 3890683500 | 25750 | 25750 | 25750 | 25700 | 1209 |
| 346 | 20231208 | 133400 | 3859575850 | 25750 | 25700 | 25750 | 25700 | 1422 |
| 347 | 20231208 | 133300 | 3822973950 | 25700 | 25700 | 25750 | 25650 | 680 |
| 348 | 20231208 | 133200 | 3805475500 | 25700 | 25700 | 25750 | 25650 | 3630 |
| 349 | 20231208 | 133100 | 3712242000 | 25700 | 25500 | 25700 | 25500 | 5731 |
| 350 | 20231208 | 133000 | 3565708000 | 25450 | 25400 | 25500 | 25400 | 568 |
| 351 | 20231208 | 132900 | 3551245750 | 25400 | 25400 | 25400 | 25400 | 132 |
| 352 | 20231208 | 132800 | 3547892950 | 25400 | 25400 | 25450 | 25400 | 9 |
| 353 | 20231208 | 132700 | 3547664300 | 25400 | 25400 | 25400 | 25400 | 55 |
| 354 | 20231208 | 132600 | 3546267300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 355 | 20231208 | 132500 | 3546267300 | 25450 | 25450 | 25450 | 25450 | 1 |
| 356 | 20231208 | 132400 | 3546241850 | 25400 | 25400 | 25400 | 25400 | 100 |
| 357 | 20231208 | 132300 | 3543701850 | 25450 | 25400 | 25450 | 25400 | 31 |
| 358 | 20231208 | 132200 | 3542914400 | 25450 | 25450 | 25450 | 25450 | 72 |
| 359 | 20231208 | 132100 | 3541082000 | 25450 | 25450 | 25450 | 25450 | 251 |
| 360 | 20231208 | 132000 | 3534694050 | 25400 | 25400 | 25450 | 25400 | 100 |
| 361 | 20231208 | 131900 | 3532153950 | 25450 | 25450 | 25500 | 25400 | 48 |
| 362 | 20231208 | 131800 | 3530933050 | 25400 | 25450 | 25450 | 25400 | 9 |
| 363 | 20231208 | 131700 | 3530704050 | 25450 | 25450 | 25450 | 25400 | 810 |
| 364 | 20231208 | 131600 | 3510112750 | 25500 | 25500 | 25500 | 25500 | 11 |
| 365 | 20231208 | 131500 | 3509832250 | 25450 | 25450 | 25450 | 25450 | 243 |
| 366 | 20231208 | 131400 | 3503647900 | 25450 | 25450 | 25450 | 25450 | 1 |
| 367 | 20231208 | 131300 | 3503622450 | 25400 | 25450 | 25450 | 25400 | 192 |
| 368 | 20231208 | 131200 | 3498741400 | 25450 | 25450 | 25450 | 25450 | 73 |
| 369 | 20231208 | 131100 | 3496883550 | 25450 | 25400 | 25450 | 25400 | 47 |
| 370 | 20231208 | 131000 | 3495689650 | 25450 | 25400 | 25450 | 25400 | 3 |
| 371 | 20231208 | 130900 | 3495613350 | 25400 | 25350 | 25400 | 25350 | 670 |
| 372 | 20231208 | 130800 | 3478605450 | 25350 | 25300 | 25350 | 25250 | 128 |
| 373 | 20231208 | 130700 | 3475369600 | 25300 | 25300 | 25300 | 25300 | 133 |
| 374 | 20231208 | 130600 | 3472004700 | 25300 | 25300 | 25300 | 25300 | 195 |
| 375 | 20231208 | 130500 | 3467071200 | 25300 | 25300 | 25350 | 25300 | 496 |
| 376 | 20231208 | 130400 | 3454522350 | 25300 | 25350 | 25350 | 25300 | 1092 |
| 377 | 20231208 | 130300 | 3426876000 | 25400 | 25350 | 25400 | 25350 | 46 |
| 378 | 20231208 | 130200 | 3425709850 | 25400 | 25400 | 25400 | 25400 | 10 |
| 379 | 20231208 | 130100 | 3425455850 | 25400 | 25400 | 25400 | 25400 | 0 |
| 380 | 20231208 | 130000 | 3425455850 | 25400 | 25400 | 25400 | 25400 | 0 |
| 381 | 20231208 | 125900 | 3425455850 | 25400 | 25350 | 25400 | 25350 | 905 |
| 382 | 20231208 | 125800 | 3402514050 | 25400 | 25400 | 25400 | 25400 | 1148 |
| 383 | 20231208 | 125700 | 3373354850 | 25400 | 25400 | 25400 | 25400 | 66 |
| 384 | 20231208 | 125600 | 3371678450 | 25400 | 25400 | 25400 | 25400 | 1 |
| 385 | 20231208 | 125500 | 3371653050 | 25400 | 25400 | 25400 | 25400 | 778 |
| 386 | 20231208 | 125400 | 3351891850 | 25400 | 25400 | 25400 | 25400 | 0 |
| 387 | 20231208 | 125300 | 3351891850 | 25400 | 25400 | 25400 | 25400 | 141 |
| 388 | 20231208 | 125200 | 3348310450 | 25400 | 25400 | 25400 | 25400 | 101 |
| 389 | 20231208 | 125100 | 3345745050 | 25400 | 25400 | 25400 | 25400 | 547 |
| 390 | 20231208 | 125000 | 3331851250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 391 | 20231208 | 124900 | 3331851250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 392 | 20231208 | 124800 | 3331851250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 393 | 20231208 | 124700 | 3331851250 | 25450 | 25450 | 25450 | 25400 | 49 |
| 394 | 20231208 | 124600 | 3330606450 | 25400 | 25400 | 25400 | 25400 | 30 |
| 395 | 20231208 | 124500 | 3329844450 | 25450 | 25450 | 25450 | 25450 | 0 |
| 396 | 20231208 | 124400 | 3329844450 | 25450 | 25450 | 25450 | 25450 | 0 |
| 397 | 20231208 | 124300 | 3329844450 | 25450 | 25450 | 25450 | 25450 | 0 |
| 398 | 20231208 | 124200 | 3329844450 | 25450 | 25450 | 25450 | 25450 | 0 |
| 399 | 20231208 | 124100 | 3329844450 | 25450 | 25450 | 25450 | 25450 | 0 |
| 400 | 20231208 | 124000 | 3329844450 | 25450 | 25450 | 25450 | 25450 | 1 |
| 401 | 20231208 | 123900 | 3329819000 | 25400 | 25450 | 25450 | 25400 | 46 |
| 402 | 20231208 | 123800 | 3328650550 | 25400 | 25450 | 25450 | 25400 | 11 |
| 403 | 20231208 | 123700 | 3328371100 | 25400 | 25400 | 25400 | 25400 | 1 |
| 404 | 20231208 | 123600 | 3328345700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 405 | 20231208 | 123500 | 3328345700 | 25450 | 25400 | 25450 | 25400 | 311 |
| 406 | 20231208 | 123400 | 3320446250 | 25400 | 25400 | 25400 | 25400 | 10 |
| 407 | 20231208 | 123300 | 3320192250 | 25450 | 25450 | 25450 | 25450 | 238 |
| 408 | 20231208 | 123200 | 3314135150 | 25500 | 25500 | 25500 | 25500 | 1 |
| 409 | 20231208 | 123100 | 3314109650 | 25450 | 25450 | 25450 | 25450 | 65 |
| 410 | 20231208 | 123000 | 3312455400 | 25450 | 25450 | 25450 | 25450 | 10 |
| 411 | 20231208 | 122900 | 3312200900 | 25500 | 25500 | 25500 | 25500 | 0 |
| 412 | 20231208 | 122800 | 3312200900 | 25500 | 25500 | 25500 | 25500 | 1 |
| 413 | 20231208 | 122700 | 3312175400 | 25450 | 25450 | 25450 | 25450 | 63 |
| 414 | 20231208 | 122600 | 3310572050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 415 | 20231208 | 122500 | 3310572050 | 25450 | 25450 | 25450 | 25450 | 93 |
| 416 | 20231208 | 122400 | 3308205200 | 25450 | 25450 | 25450 | 25450 | 9 |
| 417 | 20231208 | 122300 | 3307976150 | 25450 | 25450 | 25450 | 25450 | 51 |
| 418 | 20231208 | 122200 | 3306678200 | 25500 | 25500 | 25500 | 25500 | 1 |
| 419 | 20231208 | 122100 | 3306652700 | 25450 | 25450 | 25450 | 25450 | 28 |
| 420 | 20231208 | 122000 | 3305940100 | 25450 | 25450 | 25450 | 25450 | 110 |
| 421 | 20231208 | 121900 | 3303140600 | 25450 | 25500 | 25500 | 25450 | 37 |
| 422 | 20231208 | 121800 | 3302197600 | 25550 | 25550 | 25550 | 25550 | 160 |
| 423 | 20231208 | 121700 | 3298109600 | 25500 | 25550 | 25550 | 25500 | 1502 |
| 424 | 20231208 | 121600 | 3259808550 | 25500 | 25550 | 25550 | 25500 | 51 |
| 425 | 20231208 | 121500 | 3258508000 | 25550 | 25550 | 25550 | 25500 | 319 |
| 426 | 20231208 | 121400 | 3250364850 | 25550 | 25550 | 25550 | 25550 | 36 |
| 427 | 20231208 | 121300 | 3249445050 | 25550 | 25500 | 25550 | 25500 | 1910 |
| 428 | 20231208 | 121200 | 3200689700 | 25500 | 25600 | 25600 | 25500 | 141 |
| 429 | 20231208 | 121100 | 3197087350 | 25550 | 25550 | 25550 | 25550 | 11 |
| 430 | 20231208 | 121000 | 3196806300 | 25550 | 25550 | 25550 | 25550 | 2 |
| 431 | 20231208 | 120900 | 3196755200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 432 | 20231208 | 120800 | 3196755200 | 25550 | 25550 | 25550 | 25550 | 300 |
| 433 | 20231208 | 120700 | 3189090200 | 25500 | 25550 | 25550 | 25500 | 80 |
| 434 | 20231208 | 120600 | 3187049400 | 25550 | 25550 | 25550 | 25550 | 1 |
| 435 | 20231208 | 120500 | 3187023850 | 25550 | 25550 | 25550 | 25550 | 30 |
| 436 | 20231208 | 120400 | 3186257350 | 25550 | 25500 | 25550 | 25500 | 66 |
| 437 | 20231208 | 120300 | 3184571100 | 25550 | 25550 | 25550 | 25550 | 8 |
| 438 | 20231208 | 120200 | 3184366700 | 25550 | 25550 | 25550 | 25550 | 10 |
| 439 | 20231208 | 120100 | 3184111200 | 25550 | 25550 | 25550 | 25550 | 19 |
| 440 | 20231208 | 120000 | 3183625750 | 25500 | 25550 | 25550 | 25500 | 862 |
| 441 | 20231208 | 115900 | 3161601750 | 25550 | 25550 | 25550 | 25550 | 51 |
| 442 | 20231208 | 115800 | 3160298700 | 25550 | 25550 | 25550 | 25550 | 10 |
| 443 | 20231208 | 115700 | 3160043200 | 25550 | 25600 | 25600 | 25550 | 209 |
| 444 | 20231208 | 115600 | 3154702850 | 25600 | 25550 | 25600 | 25550 | 523 |
| 445 | 20231208 | 115500 | 3141334850 | 25600 | 25550 | 25600 | 25550 | 2 |
| 446 | 20231208 | 115400 | 3141283700 | 25600 | 25550 | 25600 | 25550 | 15 |
| 447 | 20231208 | 115300 | 3140899750 | 25600 | 25650 | 25650 | 25550 | 1348 |
| 448 | 20231208 | 115200 | 3106403950 | 25600 | 25600 | 25650 | 25600 | 54 |
| 449 | 20231208 | 115100 | 3105021500 | 25600 | 25650 | 25650 | 25600 | 164 |
| 450 | 20231208 | 115000 | 3100817450 | 25650 | 25600 | 25650 | 25600 | 51 |
| 451 | 20231208 | 114900 | 3099511800 | 25600 | 25600 | 25600 | 25600 | 28 |
| 452 | 20231208 | 114800 | 3098795000 | 25650 | 25600 | 25650 | 25600 | 16 |
| 453 | 20231208 | 114700 | 3098385350 | 25600 | 25600 | 25600 | 25600 | 41 |
| 454 | 20231208 | 114600 | 3097335750 | 25600 | 25650 | 25650 | 25600 | 224 |
| 455 | 20231208 | 114500 | 3091590200 | 25700 | 25650 | 25700 | 25650 | 201 |
| 456 | 20231208 | 114400 | 3086434500 | 25650 | 25650 | 25650 | 25600 | 827 |
| 457 | 20231208 | 114300 | 3065222100 | 25650 | 25600 | 25650 | 25600 | 147 |
| 458 | 20231208 | 114200 | 3061453850 | 25650 | 25600 | 25650 | 25600 | 330 |
| 459 | 20231208 | 114100 | 3053005800 | 25600 | 25600 | 25650 | 25600 | 196 |
| 460 | 20231208 | 114000 | 3047984600 | 25600 | 25600 | 25600 | 25600 | 8 |
| 461 | 20231208 | 113900 | 3047779800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 462 | 20231208 | 113800 | 3047779800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 463 | 20231208 | 113700 | 3047779800 | 25650 | 25600 | 25650 | 25600 | 39 |
| 464 | 20231208 | 113600 | 3046780950 | 25650 | 25650 | 25650 | 25650 | 3 |
| 465 | 20231208 | 113500 | 3046704000 | 25600 | 25650 | 25650 | 25600 | 50 |
| 466 | 20231208 | 113400 | 3045423800 | 25650 | 25650 | 25650 | 25650 | 10 |
| 467 | 20231208 | 113300 | 3045167300 | 25650 | 25650 | 25650 | 25650 | 11 |
| 468 | 20231208 | 113200 | 3044885150 | 25650 | 25600 | 25650 | 25600 | 2 |
| 469 | 20231208 | 113100 | 3044833900 | 25650 | 25650 | 25650 | 25650 | 23 |
| 470 | 20231208 | 113000 | 3044243950 | 25650 | 25600 | 25650 | 25600 | 142 |
| 471 | 20231208 | 112900 | 3040604250 | 25650 | 25600 | 25650 | 25600 | 212 |
| 472 | 20231208 | 112800 | 3035176800 | 25550 | 25550 | 25600 | 25550 | 20 |
| 473 | 20231208 | 112700 | 3034665550 | 25550 | 25500 | 25550 | 25500 | 85 |
| 474 | 20231208 | 112600 | 3032493850 | 25550 | 25550 | 25550 | 25550 | 1 |
| 475 | 20231208 | 112500 | 3032468300 | 25500 | 25500 | 25500 | 25500 | 257 |
| 476 | 20231208 | 112400 | 3025914800 | 25500 | 25500 | 25550 | 25450 | 702 |
| 477 | 20231208 | 112300 | 3008039800 | 25600 | 25650 | 25650 | 25600 | 440 |
| 478 | 20231208 | 112200 | 2996773300 | 25650 | 25550 | 25650 | 25550 | 487 |
| 479 | 20231208 | 112100 | 2984308450 | 25550 | 25450 | 25550 | 25450 | 798 |
| 480 | 20231208 | 112000 | 2963984200 | 25400 | 25400 | 25400 | 25400 | 80 |
| 481 | 20231208 | 111900 | 2961952200 | 25400 | 25400 | 25400 | 25400 | 46 |
| 482 | 20231208 | 111800 | 2960783800 | 25450 | 25400 | 25450 | 25400 | 117 |
| 483 | 20231208 | 111700 | 2957806650 | 25450 | 25450 | 25450 | 25400 | 102 |
| 484 | 20231208 | 111600 | 2955214700 | 25450 | 25450 | 25450 | 25450 | 30 |
| 485 | 20231208 | 111500 | 2954451200 | 25450 | 25450 | 25450 | 25450 | 1 |
| 486 | 20231208 | 111400 | 2954425750 | 25450 | 25450 | 25450 | 25450 | 156 |
| 487 | 20231208 | 111300 | 2950455550 | 25450 | 25450 | 25450 | 25450 | 360 |
| 488 | 20231208 | 111200 | 2941293550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 489 | 20231208 | 111100 | 2941293550 | 25450 | 25500 | 25500 | 25450 | 290 |
| 490 | 20231208 | 111000 | 2933912600 | 25500 | 25500 | 25500 | 25500 | 21 |
| 491 | 20231208 | 110900 | 2933377100 | 25500 | 25450 | 25500 | 25450 | 465 |
| 492 | 20231208 | 110800 | 2921534250 | 25450 | 25400 | 25450 | 25400 | 101 |
| 493 | 20231208 | 110700 | 2918964150 | 25400 | 25400 | 25400 | 25400 | 4 |
| 494 | 20231208 | 110600 | 2918862550 | 25400 | 25400 | 25400 | 25400 | 6 |
| 495 | 20231208 | 110500 | 2918710150 | 25400 | 25400 | 25400 | 25400 | 208 |
| 496 | 20231208 | 110400 | 2913426950 | 25400 | 25450 | 25450 | 25400 | 262 |
| 497 | 20231208 | 110300 | 2906765250 | 25450 | 25450 | 25450 | 25450 | 393 |
| 498 | 20231208 | 110200 | 2896763400 | 25450 | 25500 | 25500 | 25450 | 30 |
| 499 | 20231208 | 110100 | 2895998450 | 25500 | 25550 | 25550 | 25500 | 2258 |
| 500 | 20231208 | 110000 | 2838363450 | 25550 | 25550 | 25550 | 25550 | 109 |
| 501 | 20231208 | 105900 | 2835578500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 502 | 20231208 | 105800 | 2835578500 | 25600 | 25550 | 25600 | 25550 | 58 |
| 503 | 20231208 | 105700 | 2834095700 | 25550 | 25600 | 25600 | 25550 | 517 |
| 504 | 20231208 | 105600 | 2820885450 | 25550 | 25550 | 25550 | 25550 | 22 |
| 505 | 20231208 | 105500 | 2820323350 | 25550 | 25550 | 25550 | 25550 | 20 |
| 506 | 20231208 | 105400 | 2819812350 | 25550 | 25600 | 25600 | 25550 | 143 |
| 507 | 20231208 | 105300 | 2816153300 | 25600 | 25600 | 25600 | 25600 | 85 |
| 508 | 20231208 | 105200 | 2813977300 | 25600 | 25600 | 25600 | 25600 | 27 |
| 509 | 20231208 | 105100 | 2813286100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 510 | 20231208 | 105000 | 2813286100 | 25550 | 25550 | 25550 | 25550 | 5 |
| 511 | 20231208 | 104900 | 2813158350 | 25650 | 25600 | 25650 | 25600 | 127 |
| 512 | 20231208 | 104800 | 2809901300 | 25600 | 25600 | 25600 | 25600 | 39 |
| 513 | 20231208 | 104700 | 2808902900 | 25600 | 25550 | 25600 | 25550 | 2033 |
| 514 | 20231208 | 104600 | 2756875000 | 25550 | 25550 | 25550 | 25550 | 21 |
| 515 | 20231208 | 104500 | 2756338450 | 25500 | 25550 | 25550 | 25500 | 98 |
| 516 | 20231208 | 104400 | 2753837600 | 25550 | 25500 | 25550 | 25500 | 46 |
| 517 | 20231208 | 104300 | 2752663650 | 25500 | 25500 | 25550 | 25500 | 489 |
| 518 | 20231208 | 104200 | 2740193300 | 25450 | 25500 | 25550 | 25450 | 992 |
| 519 | 20231208 | 104100 | 2714910250 | 25500 | 25500 | 25500 | 25500 | 2 |
| 520 | 20231208 | 104000 | 2714859250 | 25600 | 25550 | 25600 | 25500 | 68 |
| 521 | 20231208 | 103900 | 2713121050 | 25550 | 25550 | 25600 | 25500 | 327 |
| 522 | 20231208 | 103800 | 2704762950 | 25550 | 25550 | 25550 | 25550 | 36 |
| 523 | 20231208 | 103700 | 2703843150 | 25550 | 25600 | 25600 | 25550 | 82 |
| 524 | 20231208 | 103600 | 2701747800 | 25600 | 25600 | 25600 | 25500 | 150 |
| 525 | 20231208 | 103500 | 2697918350 | 25550 | 25550 | 25550 | 25500 | 66 |
| 526 | 20231208 | 103400 | 2696232100 | 25500 | 25550 | 25550 | 25500 | 240 |
| 527 | 20231208 | 103300 | 2690102750 | 25550 | 25650 | 25650 | 25550 | 299 |
| 528 | 20231208 | 103200 | 2682448450 | 25650 | 25650 | 25650 | 25650 | 756 |
| 529 | 20231208 | 103100 | 2663057050 | 25650 | 25700 | 25750 | 25650 | 67 |
| 530 | 20231208 | 103000 | 2661337400 | 25650 | 25700 | 25700 | 25650 | 42 |
| 531 | 20231208 | 102900 | 2660259000 | 25700 | 25600 | 25700 | 25600 | 189 |
| 532 | 20231208 | 102800 | 2655410200 | 25600 | 25650 | 25650 | 25600 | 129 |
| 533 | 20231208 | 102700 | 2652106950 | 25600 | 25650 | 25650 | 25600 | 20 |
| 534 | 20231208 | 102600 | 2651594650 | 25650 | 25750 | 25750 | 25650 | 1012 |
| 535 | 20231208 | 102500 | 2625634350 | 25750 | 25800 | 25800 | 25750 | 190 |
| 536 | 20231208 | 102400 | 2620741000 | 25750 | 25800 | 25800 | 25750 | 146 |
| 537 | 20231208 | 102300 | 2616975950 | 25800 | 25750 | 25800 | 25750 | 134 |
| 538 | 20231208 | 102200 | 2613520600 | 25750 | 25800 | 25800 | 25750 | 1452 |
| 539 | 20231208 | 102100 | 2576085150 | 25800 | 25850 | 25850 | 25800 | 342 |
| 540 | 20231208 | 102000 | 2567245450 | 25850 | 25800 | 25850 | 25800 | 1534 |
| 541 | 20231208 | 101900 | 2527659200 | 25800 | 25800 | 25850 | 25800 | 1118 |
| 542 | 20231208 | 101800 | 2498789600 | 25800 | 25850 | 25850 | 25700 | 1386 |
| 543 | 20231208 | 101700 | 2463107650 | 25850 | 25800 | 25850 | 25800 | 299 |
| 544 | 20231208 | 101600 | 2455382450 | 25850 | 25750 | 25850 | 25750 | 234 |
| 545 | 20231208 | 101500 | 2449345300 | 25750 | 25650 | 25800 | 25650 | 2820 |
| 546 | 20231208 | 101400 | 2376812200 | 25650 | 25650 | 25700 | 25650 | 2264 |
| 547 | 20231208 | 101300 | 2318740500 | 25650 | 25550 | 25650 | 25550 | 2796 |
| 548 | 20231208 | 101200 | 2247119800 | 25500 | 25550 | 25550 | 25500 | 488 |
| 549 | 20231208 | 101100 | 2234675750 | 25500 | 25500 | 25500 | 25500 | 61 |
| 550 | 20231208 | 101000 | 2233120250 | 25550 | 25550 | 25550 | 25550 | 271 |
| 551 | 20231208 | 100900 | 2226196200 | 25550 | 25500 | 25550 | 25500 | 280 |
| 552 | 20231208 | 100800 | 2219052200 | 25500 | 25500 | 25500 | 25500 | 52 |
| 553 | 20231208 | 100700 | 2217726200 | 25550 | 25500 | 25550 | 25500 | 20 |
| 554 | 20231208 | 100600 | 2217215450 | 25450 | 25550 | 25550 | 25450 | 164 |
| 555 | 20231208 | 100500 | 2213033900 | 25500 | 25500 | 25500 | 25500 | 1618 |
| 556 | 20231208 | 100400 | 2171774900 | 25500 | 25500 | 25500 | 25450 | 26 |
| 557 | 20231208 | 100300 | 2171111950 | 25450 | 25550 | 25550 | 25450 | 1294 |
| 558 | 20231208 | 100200 | 2138131500 | 25500 | 25550 | 25550 | 25500 | 595 |
| 559 | 20231208 | 100100 | 2122957950 | 25550 | 25550 | 25550 | 25550 | 532 |
| 560 | 20231208 | 100000 | 2109365350 | 25550 | 25500 | 25550 | 25500 | 525 |
| 561 | 20231208 | 095900 | 2095977150 | 25500 | 25600 | 25600 | 25500 | 623 |
| 562 | 20231208 | 095800 | 2080061650 | 25600 | 25600 | 25600 | 25600 | 901 |
| 563 | 20231208 | 095700 | 2056996050 | 25600 | 25600 | 25600 | 25600 | 648 |
| 564 | 20231208 | 095600 | 2040407250 | 25600 | 25600 | 25650 | 25600 | 236 |
| 565 | 20231208 | 095500 | 2034365550 | 25600 | 25600 | 25650 | 25600 | 887 |
| 566 | 20231208 | 095400 | 2011657350 | 25600 | 25600 | 25650 | 25600 | 129 |
| 567 | 20231208 | 095300 | 2008354800 | 25650 | 25650 | 25650 | 25600 | 172 |
| 568 | 20231208 | 095200 | 2003945500 | 25650 | 25650 | 25700 | 25600 | 513 |
| 569 | 20231208 | 095100 | 1990786100 | 25650 | 25650 | 25650 | 25650 | 1 |
| 570 | 20231208 | 095000 | 1990760450 | 25650 | 25650 | 25650 | 25600 | 41 |
| 571 | 20231208 | 094900 | 1989709000 | 25650 | 25650 | 25700 | 25650 | 143 |
| 572 | 20231208 | 094800 | 1986040900 | 25700 | 25600 | 25700 | 25600 | 803 |
| 573 | 20231208 | 094700 | 1965474300 | 25550 | 25650 | 25700 | 25550 | 1403 |
| 574 | 20231208 | 094600 | 1929497200 | 25700 | 25650 | 25700 | 25650 | 132 |
| 575 | 20231208 | 094500 | 1926106000 | 25650 | 25750 | 25750 | 25600 | 807 |
| 576 | 20231208 | 094400 | 1905370950 | 25750 | 25700 | 25800 | 25700 | 1502 |
| 577 | 20231208 | 094300 | 1866685700 | 25700 | 25700 | 25700 | 25650 | 535 |
| 578 | 20231208 | 094200 | 1852936350 | 25650 | 25600 | 25650 | 25600 | 394 |
| 579 | 20231208 | 094100 | 1842835800 | 25600 | 25600 | 25600 | 25550 | 173 |
| 580 | 20231208 | 094000 | 1838407100 | 25600 | 25550 | 25600 | 25550 | 516 |
| 581 | 20231208 | 093900 | 1825215350 | 25550 | 25550 | 25550 | 25550 | 319 |
| 582 | 20231208 | 093800 | 1817064900 | 25600 | 25550 | 25600 | 25550 | 191 |
| 583 | 20231208 | 093700 | 1812178850 | 25550 | 25450 | 25550 | 25450 | 183 |
| 584 | 20231208 | 093600 | 1807513000 | 25500 | 25550 | 25550 | 25450 | 283 |
| 585 | 20231208 | 093500 | 1800296500 | 25500 | 25500 | 25550 | 25500 | 747 |
| 586 | 20231208 | 093400 | 1781233800 | 25500 | 25500 | 25500 | 25500 | 477 |
| 587 | 20231208 | 093300 | 1769070300 | 25400 | 25400 | 25500 | 25400 | 12 |
| 588 | 20231208 | 093200 | 1768765400 | 25400 | 25450 | 25450 | 25350 | 170 |
| 589 | 20231208 | 093100 | 1764440850 | 25350 | 25400 | 25450 | 25350 | 2670 |
| 590 | 20231208 | 093000 | 1696679250 | 25450 | 25450 | 25450 | 25400 | 56 |
| 591 | 20231208 | 092900 | 1695256750 | 25350 | 25450 | 25450 | 25350 | 122 |
| 592 | 20231208 | 092800 | 1692154400 | 25400 | 25350 | 25500 | 25350 | 1278 |
| 593 | 20231208 | 092700 | 1659679400 | 25350 | 25500 | 25550 | 25300 | 1099 |
| 594 | 20231208 | 092600 | 1631743650 | 25500 | 25550 | 25550 | 25500 | 1068 |
| 595 | 20231208 | 092500 | 1604490600 | 25550 | 25450 | 25550 | 25450 | 539 |
| 596 | 20231208 | 092400 | 1590746650 | 25400 | 25500 | 25550 | 25350 | 1701 |
| 597 | 20231208 | 092300 | 1547495550 | 25500 | 25500 | 25500 | 25500 | 560 |
| 598 | 20231208 | 092200 | 1533215550 | 25500 | 25500 | 25550 | 25500 | 300 |
| 599 | 20231208 | 092100 | 1525562700 | 25500 | 25600 | 25600 | 25500 | 404 |
| 600 | 20231208 | 092000 | 1515240700 | 25550 | 25600 | 25650 | 25550 | 449 |
| 601 | 20231208 | 091900 | 1503746350 | 25600 | 25600 | 25650 | 25600 | 427 |
| 602 | 20231208 | 091800 | 1492814250 | 25600 | 25650 | 25650 | 25600 | 825 |
| 603 | 20231208 | 091700 | 1471681550 | 25650 | 25650 | 25700 | 25650 | 900 |
| 604 | 20231208 | 091600 | 1448591050 | 25600 | 25700 | 25700 | 25600 | 1260 |
| 605 | 20231208 | 091500 | 1416242850 | 25700 | 25700 | 25750 | 25700 | 214 |
| 606 | 20231208 | 091400 | 1410742950 | 25700 | 25750 | 25750 | 25700 | 84 |
| 607 | 20231208 | 091300 | 1408583150 | 25750 | 25750 | 25750 | 25700 | 57 |
| 608 | 20231208 | 091200 | 1407115900 | 25750 | 25800 | 25800 | 25750 | 1090 |
| 609 | 20231208 | 091100 | 1379018600 | 25800 | 25900 | 25900 | 25800 | 729 |
| 610 | 20231208 | 091000 | 1360172950 | 25850 | 25850 | 25950 | 25800 | 2629 |
| 611 | 20231208 | 090900 | 1292102550 | 25850 | 25650 | 25900 | 25650 | 4423 |
| 612 | 20231208 | 090800 | 1177848250 | 25700 | 25700 | 25750 | 25600 | 1460 |
| 613 | 20231208 | 090700 | 1140377250 | 25700 | 25700 | 25750 | 25650 | 894 |
| 614 | 20231208 | 090600 | 1117408950 | 25700 | 25600 | 25700 | 25500 | 4281 |
| 615 | 20231208 | 090500 | 1007857900 | 25550 | 25550 | 25600 | 25550 | 1379 |
| 616 | 20231208 | 090400 | 972622250 | 25550 | 25750 | 25750 | 25550 | 4223 |
| 617 | 20231208 | 090300 | 864344550 | 25750 | 25850 | 25900 | 25750 | 2590 |
| 618 | 20231208 | 090200 | 797443050 | 25850 | 25750 | 25950 | 25650 | 9445 |
| 619 | 20231208 | 090100 | 553292650 | 25750 | 25500 | 25800 | 25400 | 12544 |
| 620 | 20231208 | 090000 | 231348600 | 25500 | 25550 | 25600 | 25400 | 9066 |