34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 192800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 5826 |
| 3 | 20231215 | 192700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20231215 | 192600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20231215 | 192500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20231215 | 192400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20231215 | 192300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20231215 | 192200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20231215 | 192100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20231215 | 192000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20231215 | 191900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20231215 | 191800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20231215 | 191700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20231215 | 191600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20231215 | 191500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20231215 | 191400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20231215 | 191300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20231215 | 191200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20231215 | 191100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20231215 | 191000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20231215 | 190900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20231215 | 190800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20231215 | 190700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20231215 | 190600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20231215 | 190500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20231215 | 190400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20231215 | 190300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20231215 | 190200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20231215 | 190100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20231215 | 190000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20231215 | 185900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20231215 | 185800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 5826 |
| 33 | 20231215 | 185700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20231215 | 185600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20231215 | 185500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20231215 | 185400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20231215 | 185300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20231215 | 185200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20231215 | 185100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20231215 | 185000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20231215 | 184900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20231215 | 184800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20231215 | 184700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20231215 | 184600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20231215 | 184500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20231215 | 184400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20231215 | 184300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20231215 | 184200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20231215 | 184100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20231215 | 184000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20231215 | 183900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20231215 | 183800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20231215 | 183700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20231215 | 183600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20231215 | 183500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20231215 | 183400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20231215 | 183300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20231215 | 183200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20231215 | 183100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20231215 | 183000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20231215 | 182900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20231215 | 182800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 5826 |
| 63 | 20231215 | 182700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20231215 | 182600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20231215 | 182500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20231215 | 182400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20231215 | 182300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20231215 | 182200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20231215 | 182100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20231215 | 182000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20231215 | 181900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20231215 | 181800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20231215 | 181700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20231215 | 181600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20231215 | 181500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20231215 | 181400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20231215 | 181300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20231215 | 181200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20231215 | 181100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20231215 | 181000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20231215 | 180900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20231215 | 180800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20231215 | 180700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20231215 | 180600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20231215 | 180500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20231215 | 180400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20231215 | 180300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20231215 | 180200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20231215 | 180100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20231215 | 180000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20231215 | 175900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20231215 | 175800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 5826 |
| 93 | 20231215 | 175700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20231215 | 175600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20231215 | 175500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20231215 | 175400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20231215 | 175300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20231215 | 175200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20231215 | 175100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20231215 | 175000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20231215 | 174900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20231215 | 174800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20231215 | 174700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20231215 | 174600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20231215 | 174500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20231215 | 174400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20231215 | 174300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20231215 | 174200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20231215 | 174100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20231215 | 174000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20231215 | 173900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20231215 | 173800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20231215 | 173700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20231215 | 173600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20231215 | 173500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20231215 | 173400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20231215 | 173300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20231215 | 173200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20231215 | 173100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20231215 | 173000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20231215 | 172900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20231215 | 172800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 5826 |
| 123 | 20231215 | 172700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20231215 | 172600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20231215 | 172500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20231215 | 172400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20231215 | 172300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20231215 | 172200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20231215 | 172100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20231215 | 172000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20231215 | 171900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20231215 | 171800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20231215 | 171700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20231215 | 171600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20231215 | 171500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20231215 | 171400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20231215 | 171300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20231215 | 171200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20231215 | 171100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20231215 | 171000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20231215 | 170900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20231215 | 170800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20231215 | 170700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20231215 | 170600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20231215 | 170500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20231215 | 170400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20231215 | 170300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20231215 | 170200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20231215 | 170100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20231215 | 170000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20231215 | 165900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20231215 | 165800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 5826 |
| 153 | 20231215 | 165700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20231215 | 165600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20231215 | 165500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20231215 | 165400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20231215 | 165300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20231215 | 165200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20231215 | 165100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20231215 | 165000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20231215 | 164900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20231215 | 164800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20231215 | 164700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20231215 | 164600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20231215 | 164500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20231215 | 164400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20231215 | 164300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20231215 | 164200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20231215 | 164100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20231215 | 164000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20231215 | 163900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20231215 | 163800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20231215 | 163700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20231215 | 163600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20231215 | 163500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20231215 | 163400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20231215 | 163300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20231215 | 163200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20231215 | 163100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20231215 | 163000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20231215 | 162900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20231215 | 162800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 5826 |
| 183 | 20231215 | 162700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20231215 | 162600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20231215 | 162500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20231215 | 162400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20231215 | 162300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20231215 | 162200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20231215 | 162100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20231215 | 162000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20231215 | 161900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20231215 | 161800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20231215 | 161700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20231215 | 161600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20231215 | 161500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20231215 | 161400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 197 | 20231215 | 161300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 198 | 20231215 | 161200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 199 | 20231215 | 161100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 200 | 20231215 | 161000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20231215 | 160900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 202 | 20231215 | 160800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 203 | 20231215 | 160700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 204 | 20231215 | 160600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 205 | 20231215 | 160500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20231215 | 160400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20231215 | 160300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20231215 | 160200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20231215 | 160100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20231215 | 160000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20231215 | 155900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 212 | 20231215 | 155800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 5826 |
| 213 | 20231215 | 155700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 214 | 20231215 | 155600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 215 | 20231215 | 155500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 216 | 20231215 | 155400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 217 | 20231215 | 155300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20231215 | 155200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20231215 | 155100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20231215 | 155000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 221 | 20231215 | 154900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 222 | 20231215 | 154800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 223 | 20231215 | 154700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 224 | 20231215 | 154600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 225 | 20231215 | 154500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 226 | 20231215 | 154400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 227 | 20231215 | 154300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 228 | 20231215 | 154200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 229 | 20231215 | 154100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 230 | 20231215 | 154000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 231 | 20231215 | 153900 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 232 | 20231215 | 153800 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 233 | 20231215 | 153700 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 234 | 20231215 | 153600 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 235 | 20231215 | 153500 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 236 | 20231215 | 153400 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 237 | 20231215 | 153300 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 238 | 20231215 | 153200 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 239 | 20231215 | 153100 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 240 | 20231215 | 153000 | 15436141350 | 26150 | 26150 | 26150 | 26150 | 5826 |
| 241 | 20231215 | 152900 | 15283791450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 242 | 20231215 | 152800 | 15283791450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 243 | 20231215 | 152700 | 15283791450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 244 | 20231215 | 152600 | 15283791450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 245 | 20231215 | 152500 | 15283791450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 246 | 20231215 | 152400 | 15283791450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 247 | 20231215 | 152300 | 15283791450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 248 | 20231215 | 152200 | 15283791450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 249 | 20231215 | 152100 | 15283791450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 250 | 20231215 | 152000 | 15283791450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 251 | 20231215 | 151900 | 15283791450 | 26150 | 26150 | 26150 | 26100 | 494 |
| 252 | 20231215 | 151800 | 15270882850 | 26150 | 26200 | 26200 | 26100 | 1560 |
| 253 | 20231215 | 151700 | 15230123000 | 26200 | 26100 | 26200 | 26100 | 5361 |
| 254 | 20231215 | 151600 | 15090066500 | 26050 | 26100 | 26100 | 26050 | 250 |
| 255 | 20231215 | 151500 | 15083548800 | 26100 | 26100 | 26100 | 26050 | 242 |
| 256 | 20231215 | 151400 | 15077238500 | 26050 | 26050 | 26100 | 26050 | 909 |
| 257 | 20231215 | 151300 | 15053551750 | 26100 | 26050 | 26100 | 26050 | 1005 |
| 258 | 20231215 | 151200 | 15027368300 | 26050 | 26100 | 26150 | 26050 | 532 |
| 259 | 20231215 | 151100 | 15013498400 | 26100 | 26050 | 26150 | 26050 | 1952 |
| 260 | 20231215 | 151000 | 14962552700 | 26100 | 26100 | 26150 | 26050 | 1131 |
| 261 | 20231215 | 150900 | 14933034650 | 26150 | 26050 | 26150 | 26000 | 1588 |
| 262 | 20231215 | 150800 | 14891643950 | 26050 | 26100 | 26100 | 26050 | 758 |
| 263 | 20231215 | 150700 | 14871897850 | 26050 | 26050 | 26150 | 26000 | 1725 |
| 264 | 20231215 | 150600 | 14826923300 | 26000 | 26050 | 26050 | 26000 | 176 |
| 265 | 20231215 | 150500 | 14822344800 | 26050 | 26000 | 26050 | 26000 | 1498 |
| 266 | 20231215 | 150400 | 14783390550 | 26050 | 26100 | 26100 | 26050 | 1188 |
| 267 | 20231215 | 150300 | 14752442450 | 26050 | 26050 | 26100 | 26050 | 151 |
| 268 | 20231215 | 150200 | 14748502300 | 26050 | 26000 | 26100 | 26000 | 1064 |
| 269 | 20231215 | 150100 | 14720832950 | 26100 | 26100 | 26100 | 26000 | 2015 |
| 270 | 20231215 | 150000 | 14668385100 | 26150 | 26150 | 26150 | 26050 | 1377 |
| 271 | 20231215 | 145900 | 14632447700 | 26150 | 26050 | 26150 | 26050 | 1944 |
| 272 | 20231215 | 145800 | 14581710300 | 26100 | 26050 | 26100 | 26050 | 2335 |
| 273 | 20231215 | 145700 | 14520848150 | 26050 | 26150 | 26150 | 26050 | 1303 |
| 274 | 20231215 | 145600 | 14486883950 | 26150 | 26100 | 26150 | 26100 | 1430 |
| 275 | 20231215 | 145500 | 14449560750 | 26100 | 26050 | 26150 | 26050 | 771 |
| 276 | 20231215 | 145400 | 14429442550 | 26100 | 26150 | 26150 | 26100 | 446 |
| 277 | 20231215 | 145300 | 14417800850 | 26150 | 26150 | 26150 | 26100 | 40 |
| 278 | 20231215 | 145200 | 14416755450 | 26100 | 26100 | 26150 | 26100 | 158 |
| 279 | 20231215 | 145100 | 14412629850 | 26100 | 26150 | 26150 | 26100 | 1190 |
| 280 | 20231215 | 145000 | 14381563300 | 26150 | 26150 | 26150 | 26100 | 1135 |
| 281 | 20231215 | 144900 | 14351923850 | 26100 | 26150 | 26150 | 26100 | 258 |
| 282 | 20231215 | 144800 | 14345179700 | 26150 | 26100 | 26150 | 26100 | 8 |
| 283 | 20231215 | 144700 | 14344970550 | 26150 | 26150 | 26150 | 26100 | 1164 |
| 284 | 20231215 | 144600 | 14314588500 | 26150 | 26150 | 26150 | 26150 | 26 |
| 285 | 20231215 | 144500 | 14313908600 | 26150 | 26050 | 26150 | 26050 | 328 |
| 286 | 20231215 | 144400 | 14305356600 | 26100 | 26100 | 26150 | 26100 | 944 |
| 287 | 20231215 | 144300 | 14280718000 | 26150 | 26150 | 26150 | 26100 | 563 |
| 288 | 20231215 | 144200 | 14265999400 | 26150 | 26150 | 26150 | 26150 | 70 |
| 289 | 20231215 | 144100 | 14264168900 | 26150 | 26150 | 26200 | 26150 | 682 |
| 290 | 20231215 | 144000 | 14246334500 | 26150 | 26200 | 26200 | 26150 | 1231 |
| 291 | 20231215 | 143900 | 14214124650 | 26200 | 26200 | 26200 | 26150 | 45 |
| 292 | 20231215 | 143800 | 14212945700 | 26150 | 26200 | 26200 | 26150 | 453 |
| 293 | 20231215 | 143700 | 14201098900 | 26200 | 26150 | 26200 | 26150 | 339 |
| 294 | 20231215 | 143600 | 14192233100 | 26150 | 26150 | 26150 | 26100 | 235 |
| 295 | 20231215 | 143500 | 14186087900 | 26150 | 26100 | 26250 | 26100 | 88 |
| 296 | 20231215 | 143400 | 14183785200 | 26200 | 26200 | 26200 | 26200 | 1420 |
| 297 | 20231215 | 143300 | 14146581200 | 26150 | 26150 | 26200 | 26150 | 1382 |
| 298 | 20231215 | 143200 | 14110406850 | 26150 | 26150 | 26200 | 26150 | 1275 |
| 299 | 20231215 | 143100 | 14077064900 | 26150 | 26000 | 26150 | 26000 | 4027 |
| 300 | 20231215 | 143000 | 13972135400 | 26000 | 26050 | 26050 | 26000 | 448 |
| 301 | 20231215 | 142900 | 13960485850 | 26000 | 26000 | 26050 | 26000 | 253 |
| 302 | 20231215 | 142800 | 13953907550 | 26050 | 25950 | 26050 | 25950 | 1981 |
| 303 | 20231215 | 142700 | 13902406050 | 25950 | 25950 | 26000 | 25950 | 1852 |
| 304 | 20231215 | 142600 | 13854342500 | 25950 | 26000 | 26000 | 25950 | 1929 |
| 305 | 20231215 | 142500 | 13804284600 | 26000 | 26000 | 26050 | 26000 | 266 |
| 306 | 20231215 | 142400 | 13797368050 | 26000 | 26000 | 26050 | 25950 | 1464 |
| 307 | 20231215 | 142300 | 13759307500 | 26000 | 26050 | 26050 | 26000 | 1268 |
| 308 | 20231215 | 142200 | 13726338500 | 26050 | 26050 | 26050 | 26000 | 228 |
| 309 | 20231215 | 142100 | 13720408700 | 26050 | 26050 | 26050 | 26000 | 941 |
| 310 | 20231215 | 142000 | 13695927100 | 26050 | 26050 | 26100 | 26000 | 434 |
| 311 | 20231215 | 141900 | 13684626000 | 26100 | 26100 | 26100 | 26050 | 1863 |
| 312 | 20231215 | 141800 | 13636093850 | 26100 | 26150 | 26150 | 26050 | 491 |
| 313 | 20231215 | 141700 | 13623278500 | 26100 | 26100 | 26150 | 26050 | 786 |
| 314 | 20231215 | 141600 | 13602764200 | 26100 | 26100 | 26100 | 26100 | 845 |
| 315 | 20231215 | 141500 | 13580709700 | 26100 | 26100 | 26100 | 26050 | 571 |
| 316 | 20231215 | 141400 | 13565815650 | 26100 | 26100 | 26100 | 26050 | 199 |
| 317 | 20231215 | 141300 | 13560624550 | 26150 | 26150 | 26150 | 26100 | 177 |
| 318 | 20231215 | 141200 | 13556004100 | 26100 | 26100 | 26150 | 26050 | 708 |
| 319 | 20231215 | 141100 | 13537520150 | 26100 | 26050 | 26100 | 26050 | 266 |
| 320 | 20231215 | 141000 | 13530588050 | 26000 | 25950 | 26000 | 25950 | 2209 |
| 321 | 20231215 | 140900 | 13473217300 | 25900 | 25950 | 25950 | 25900 | 1157 |
| 322 | 20231215 | 140800 | 13443249400 | 25900 | 25850 | 25950 | 25850 | 739 |
| 323 | 20231215 | 140700 | 13424116200 | 25850 | 25950 | 25950 | 25850 | 2650 |
| 324 | 20231215 | 140600 | 13355487350 | 25950 | 26000 | 26000 | 25950 | 2321 |
| 325 | 20231215 | 140500 | 13295214050 | 26000 | 26050 | 26100 | 26000 | 2554 |
| 326 | 20231215 | 140400 | 13228765550 | 26050 | 26100 | 26100 | 26050 | 1735 |
| 327 | 20231215 | 140300 | 13183518050 | 26100 | 26150 | 26150 | 26100 | 184 |
| 328 | 20231215 | 140200 | 13178713150 | 26150 | 26150 | 26150 | 26150 | 8 |
| 329 | 20231215 | 140100 | 13178503950 | 26150 | 26150 | 26150 | 26150 | 300 |
| 330 | 20231215 | 140000 | 13170658950 | 26150 | 26150 | 26150 | 26150 | 25 |
| 331 | 20231215 | 135900 | 13170005200 | 26150 | 26150 | 26150 | 26100 | 94 |
| 332 | 20231215 | 135800 | 13167547800 | 26100 | 26150 | 26150 | 26100 | 421 |
| 333 | 20231215 | 135700 | 13156553650 | 26200 | 26150 | 26200 | 26150 | 1127 |
| 334 | 20231215 | 135600 | 13127082450 | 26250 | 26150 | 26250 | 26150 | 867 |
| 335 | 20231215 | 135500 | 13104367100 | 26200 | 26200 | 26200 | 26200 | 1231 |
| 336 | 20231215 | 135400 | 13072114900 | 26200 | 26200 | 26200 | 26150 | 285 |
| 337 | 20231215 | 135300 | 13064650400 | 26200 | 26200 | 26200 | 26150 | 704 |
| 338 | 20231215 | 135200 | 13046215600 | 26200 | 26150 | 26250 | 26150 | 568 |
| 339 | 20231215 | 135100 | 13031334500 | 26200 | 26250 | 26250 | 26200 | 241 |
| 340 | 20231215 | 135000 | 13025019500 | 26150 | 26250 | 26250 | 26150 | 776 |
| 341 | 20231215 | 134900 | 13004706800 | 26250 | 26250 | 26250 | 26250 | 7 |
| 342 | 20231215 | 134800 | 13004523050 | 26250 | 26200 | 26250 | 26200 | 242 |
| 343 | 20231215 | 134700 | 12998181550 | 26200 | 26200 | 26250 | 26100 | 1547 |
| 344 | 20231215 | 134600 | 12957640950 | 26150 | 26150 | 26150 | 26150 | 1172 |
| 345 | 20231215 | 134500 | 12926993150 | 26150 | 26150 | 26150 | 26100 | 274 |
| 346 | 20231215 | 134400 | 12919831250 | 26150 | 26100 | 26150 | 26100 | 482 |
| 347 | 20231215 | 134300 | 12907250350 | 26100 | 26100 | 26100 | 26050 | 781 |
| 348 | 20231215 | 134200 | 12886880400 | 26100 | 26050 | 26100 | 26000 | 812 |
| 349 | 20231215 | 134100 | 12865743200 | 26050 | 26100 | 26100 | 26050 | 1315 |
| 350 | 20231215 | 134000 | 12831484150 | 26100 | 26100 | 26100 | 26100 | 43 |
| 351 | 20231215 | 133900 | 12830361850 | 26100 | 26150 | 26150 | 26100 | 825 |
| 352 | 20231215 | 133800 | 12808826450 | 26150 | 26150 | 26150 | 26100 | 853 |
| 353 | 20231215 | 133700 | 12786551100 | 26150 | 26150 | 26150 | 26100 | 493 |
| 354 | 20231215 | 133600 | 12773683600 | 26100 | 26150 | 26150 | 26100 | 563 |
| 355 | 20231215 | 133500 | 12758978350 | 26200 | 26200 | 26200 | 26150 | 206 |
| 356 | 20231215 | 133400 | 12753582200 | 26200 | 26200 | 26200 | 26150 | 159 |
| 357 | 20231215 | 133300 | 12749423900 | 26150 | 26100 | 26150 | 26050 | 555 |
| 358 | 20231215 | 133200 | 12734937350 | 26100 | 26200 | 26200 | 26050 | 1117 |
| 359 | 20231215 | 133100 | 12705777650 | 26200 | 26200 | 26200 | 26150 | 990 |
| 360 | 20231215 | 133000 | 12679866650 | 26200 | 26150 | 26200 | 26150 | 172 |
| 361 | 20231215 | 132900 | 12675368750 | 26150 | 26100 | 26150 | 26100 | 537 |
| 362 | 20231215 | 132800 | 12661350250 | 26100 | 26050 | 26100 | 26050 | 1283 |
| 363 | 20231215 | 132700 | 12627885400 | 26050 | 26000 | 26100 | 26000 | 240 |
| 364 | 20231215 | 132600 | 12621632550 | 26050 | 26050 | 26100 | 26000 | 2447 |
| 365 | 20231215 | 132500 | 12557964550 | 26050 | 26200 | 26200 | 26000 | 16005 |
| 366 | 20231215 | 132400 | 12141161800 | 26150 | 26200 | 26200 | 26150 | 66 |
| 367 | 20231215 | 132300 | 12139433150 | 26200 | 26200 | 26200 | 26150 | 855 |
| 368 | 20231215 | 132200 | 12117069150 | 26200 | 26200 | 26200 | 26150 | 1369 |
| 369 | 20231215 | 132100 | 12081250350 | 26200 | 26250 | 26250 | 26200 | 581 |
| 370 | 20231215 | 132000 | 12066028000 | 26250 | 26200 | 26250 | 26200 | 995 |
| 371 | 20231215 | 131900 | 12039929900 | 26200 | 26200 | 26250 | 26150 | 410 |
| 372 | 20231215 | 131800 | 12029187950 | 26200 | 26200 | 26200 | 26200 | 1090 |
| 373 | 20231215 | 131700 | 12000629950 | 26200 | 26250 | 26250 | 26200 | 2254 |
| 374 | 20231215 | 131600 | 11941572250 | 26250 | 26200 | 26250 | 26200 | 443 |
| 375 | 20231215 | 131500 | 11929961050 | 26250 | 26300 | 26300 | 26200 | 407 |
| 376 | 20231215 | 131400 | 11919279900 | 26300 | 26250 | 26300 | 26250 | 263 |
| 377 | 20231215 | 131300 | 11912375750 | 26250 | 26250 | 26300 | 26250 | 1109 |
| 378 | 20231215 | 131200 | 11883264300 | 26250 | 26250 | 26250 | 26200 | 1886 |
| 379 | 20231215 | 131100 | 11833780850 | 26250 | 26300 | 26300 | 26250 | 849 |
| 380 | 20231215 | 131000 | 11811473250 | 26300 | 26300 | 26350 | 26300 | 77 |
| 381 | 20231215 | 130900 | 11809445850 | 26300 | 26350 | 26350 | 26250 | 3041 |
| 382 | 20231215 | 130800 | 11729615250 | 26250 | 26300 | 26350 | 26250 | 3061 |
| 383 | 20231215 | 130700 | 11649152100 | 26350 | 26350 | 26350 | 26300 | 676 |
| 384 | 20231215 | 130600 | 11631372800 | 26300 | 26350 | 26350 | 26250 | 6549 |
| 385 | 20231215 | 130500 | 11459152550 | 26350 | 26350 | 26400 | 26350 | 558 |
| 386 | 20231215 | 130400 | 11444449200 | 26350 | 26350 | 26400 | 26350 | 59 |
| 387 | 20231215 | 130300 | 11442893350 | 26350 | 26350 | 26400 | 26350 | 279 |
| 388 | 20231215 | 130200 | 11435541550 | 26350 | 26400 | 26400 | 26350 | 1736 |
| 389 | 20231215 | 130100 | 11389792750 | 26400 | 26400 | 26400 | 26350 | 772 |
| 390 | 20231215 | 130000 | 11369441700 | 26350 | 26400 | 26450 | 26350 | 1072 |
| 391 | 20231215 | 125900 | 11341145000 | 26450 | 26450 | 26450 | 26400 | 550 |
| 392 | 20231215 | 125800 | 11326598000 | 26450 | 26450 | 26500 | 26450 | 105 |
| 393 | 20231215 | 125700 | 11323816850 | 26450 | 26400 | 26450 | 26400 | 1162 |
| 394 | 20231215 | 125600 | 11293133200 | 26350 | 26400 | 26400 | 26350 | 362 |
| 395 | 20231215 | 125500 | 11283594350 | 26350 | 26350 | 26400 | 26350 | 1354 |
| 396 | 20231215 | 125400 | 11247916200 | 26350 | 26450 | 26450 | 26350 | 4020 |
| 397 | 20231215 | 125300 | 11141762200 | 26450 | 26500 | 26500 | 26450 | 1092 |
| 398 | 20231215 | 125200 | 11112877300 | 26500 | 26450 | 26500 | 26450 | 3165 |
| 399 | 20231215 | 125100 | 11029160450 | 26500 | 26500 | 26500 | 26500 | 322 |
| 400 | 20231215 | 125000 | 11020627450 | 26500 | 26500 | 26500 | 26500 | 330 |
| 401 | 20231215 | 124900 | 11011882450 | 26550 | 26500 | 26550 | 26500 | 1228 |
| 402 | 20231215 | 124800 | 10979340250 | 26500 | 26500 | 26500 | 26450 | 594 |
| 403 | 20231215 | 124700 | 10963617750 | 26450 | 26500 | 26500 | 26450 | 130 |
| 404 | 20231215 | 124600 | 10960173050 | 26500 | 26500 | 26500 | 26450 | 90 |
| 405 | 20231215 | 124500 | 10957789000 | 26500 | 26550 | 26550 | 26450 | 1752 |
| 406 | 20231215 | 124400 | 10911382450 | 26550 | 26550 | 26600 | 26500 | 234 |
| 407 | 20231215 | 124300 | 10905180100 | 26600 | 26550 | 26600 | 26550 | 196 |
| 408 | 20231215 | 124200 | 10899976050 | 26550 | 26600 | 26600 | 26550 | 28 |
| 409 | 20231215 | 124100 | 10899231950 | 26600 | 26550 | 26600 | 26500 | 496 |
| 410 | 20231215 | 124000 | 10886057850 | 26600 | 26550 | 26600 | 26550 | 510 |
| 411 | 20231215 | 123900 | 10872509700 | 26550 | 26500 | 26550 | 26500 | 224 |
| 412 | 20231215 | 123800 | 10866567550 | 26500 | 26500 | 26550 | 26500 | 292 |
| 413 | 20231215 | 123700 | 10858824000 | 26550 | 26550 | 26550 | 26500 | 180 |
| 414 | 20231215 | 123600 | 10854048700 | 26550 | 26500 | 26550 | 26500 | 385 |
| 415 | 20231215 | 123500 | 10843845900 | 26550 | 26500 | 26550 | 26500 | 243 |
| 416 | 20231215 | 123400 | 10837404750 | 26550 | 26550 | 26550 | 26550 | 39 |
| 417 | 20231215 | 123300 | 10836369300 | 26550 | 26550 | 26550 | 26500 | 110 |
| 418 | 20231215 | 123200 | 10833449300 | 26550 | 26550 | 26550 | 26500 | 1329 |
| 419 | 20231215 | 123100 | 10798229750 | 26550 | 26500 | 26550 | 26500 | 270 |
| 420 | 20231215 | 123000 | 10791072350 | 26500 | 26500 | 26550 | 26500 | 903 |
| 421 | 20231215 | 122900 | 10767142000 | 26550 | 26550 | 26550 | 26500 | 368 |
| 422 | 20231215 | 122800 | 10757381650 | 26550 | 26600 | 26600 | 26550 | 1519 |
| 423 | 20231215 | 122700 | 10717047900 | 26600 | 26550 | 26600 | 26550 | 892 |
| 424 | 20231215 | 122600 | 10693364850 | 26600 | 26550 | 26600 | 26550 | 25 |
| 425 | 20231215 | 122500 | 10692700200 | 26550 | 26600 | 26650 | 26550 | 1560 |
| 426 | 20231215 | 122400 | 10651215250 | 26600 | 26650 | 26650 | 26600 | 567 |
| 427 | 20231215 | 122300 | 10636131100 | 26650 | 26600 | 26650 | 26600 | 8 |
| 428 | 20231215 | 122200 | 10635917950 | 26650 | 26650 | 26650 | 26600 | 108 |
| 429 | 20231215 | 122100 | 10633042300 | 26650 | 26650 | 26650 | 26600 | 19 |
| 430 | 20231215 | 122000 | 10632536500 | 26650 | 26700 | 26700 | 26600 | 106 |
| 431 | 20231215 | 121900 | 10629716400 | 26700 | 26700 | 26700 | 26650 | 2060 |
| 432 | 20231215 | 121800 | 10574813150 | 26700 | 26700 | 26700 | 26700 | 195 |
| 433 | 20231215 | 121700 | 10569606650 | 26650 | 26650 | 26650 | 26600 | 670 |
| 434 | 20231215 | 121600 | 10551759300 | 26650 | 26700 | 26700 | 26650 | 150 |
| 435 | 20231215 | 121500 | 10547761700 | 26600 | 26700 | 26700 | 26600 | 1300 |
| 436 | 20231215 | 121400 | 10513114600 | 26700 | 26700 | 26700 | 26700 | 291 |
| 437 | 20231215 | 121300 | 10505344900 | 26700 | 26750 | 26750 | 26700 | 92 |
| 438 | 20231215 | 121200 | 10502888200 | 26750 | 26700 | 26750 | 26650 | 543 |
| 439 | 20231215 | 121100 | 10488403650 | 26700 | 26650 | 26700 | 26650 | 651 |
| 440 | 20231215 | 121000 | 10471054400 | 26700 | 26700 | 26700 | 26650 | 22 |
| 441 | 20231215 | 120900 | 10470467050 | 26700 | 26700 | 26750 | 26650 | 259 |
| 442 | 20231215 | 120800 | 10463553950 | 26700 | 26750 | 26750 | 26700 | 51 |
| 443 | 20231215 | 120700 | 10462191950 | 26700 | 26700 | 26700 | 26700 | 110 |
| 444 | 20231215 | 120600 | 10459254950 | 26700 | 26750 | 26750 | 26700 | 26 |
| 445 | 20231215 | 120500 | 10458560150 | 26750 | 26750 | 26750 | 26750 | 114 |
| 446 | 20231215 | 120400 | 10455510650 | 26700 | 26750 | 26750 | 26650 | 1259 |
| 447 | 20231215 | 120300 | 10421912600 | 26750 | 26750 | 26750 | 26750 | 58 |
| 448 | 20231215 | 120200 | 10420361100 | 26750 | 26750 | 26750 | 26700 | 354 |
| 449 | 20231215 | 120100 | 10410902550 | 26750 | 26750 | 26750 | 26750 | 24 |
| 450 | 20231215 | 120000 | 10410260550 | 26750 | 26750 | 26750 | 26750 | 2 |
| 451 | 20231215 | 115900 | 10410207050 | 26700 | 26700 | 26750 | 26700 | 46 |
| 452 | 20231215 | 115800 | 10408978400 | 26700 | 26750 | 26750 | 26700 | 65 |
| 453 | 20231215 | 115700 | 10407240100 | 26700 | 26700 | 26750 | 26700 | 37 |
| 454 | 20231215 | 115600 | 10406251800 | 26700 | 26650 | 26700 | 26650 | 124 |
| 455 | 20231215 | 115500 | 10402942300 | 26700 | 26750 | 26750 | 26700 | 1180 |
| 456 | 20231215 | 115400 | 10371436200 | 26750 | 26700 | 26750 | 26700 | 464 |
| 457 | 20231215 | 115300 | 10359032250 | 26750 | 26700 | 26750 | 26700 | 67 |
| 458 | 20231215 | 115200 | 10357242800 | 26700 | 26750 | 26750 | 26700 | 37 |
| 459 | 20231215 | 115100 | 10356254650 | 26750 | 26750 | 26750 | 26700 | 480 |
| 460 | 20231215 | 115000 | 10343437650 | 26750 | 26750 | 26750 | 26750 | 655 |
| 461 | 20231215 | 114900 | 10325916400 | 26750 | 26700 | 26750 | 26650 | 426 |
| 462 | 20231215 | 114800 | 10314532800 | 26700 | 26700 | 26700 | 26700 | 573 |
| 463 | 20231215 | 114700 | 10299233700 | 26700 | 26700 | 26700 | 26650 | 17 |
| 464 | 20231215 | 114600 | 10298780450 | 26700 | 26700 | 26700 | 26650 | 116 |
| 465 | 20231215 | 114500 | 10295688600 | 26650 | 26700 | 26700 | 26650 | 1007 |
| 466 | 20231215 | 114400 | 10268851700 | 26700 | 26700 | 26700 | 26650 | 47 |
| 467 | 20231215 | 114300 | 10267598600 | 26700 | 26700 | 26700 | 26650 | 244 |
| 468 | 20231215 | 114200 | 10261091200 | 26700 | 26700 | 26700 | 26650 | 624 |
| 469 | 20231215 | 114100 | 10244433400 | 26700 | 26700 | 26700 | 26650 | 48 |
| 470 | 20231215 | 114000 | 10243152300 | 26700 | 26700 | 26700 | 26700 | 416 |
| 471 | 20231215 | 113900 | 10232045100 | 26700 | 26650 | 26700 | 26650 | 445 |
| 472 | 20231215 | 113800 | 10220185700 | 26650 | 26650 | 26700 | 26650 | 725 |
| 473 | 20231215 | 113700 | 10200864200 | 26650 | 26700 | 26700 | 26650 | 181 |
| 474 | 20231215 | 113600 | 10196032650 | 26700 | 26650 | 26700 | 26650 | 1099 |
| 475 | 20231215 | 113500 | 10166720600 | 26700 | 26650 | 26700 | 26650 | 333 |
| 476 | 20231215 | 113400 | 10157845350 | 26650 | 26700 | 26700 | 26650 | 663 |
| 477 | 20231215 | 113300 | 10140150900 | 26700 | 26750 | 26750 | 26700 | 271 |
| 478 | 20231215 | 113200 | 10132913900 | 26700 | 26700 | 26750 | 26700 | 1366 |
| 479 | 20231215 | 113100 | 10096399850 | 26700 | 26700 | 26750 | 26650 | 1414 |
| 480 | 20231215 | 113000 | 10058672700 | 26700 | 26700 | 26750 | 26650 | 2224 |
| 481 | 20231215 | 112900 | 9999318700 | 26700 | 26750 | 26750 | 26700 | 774 |
| 482 | 20231215 | 112800 | 9978643550 | 26750 | 26800 | 26800 | 26750 | 580 |
| 483 | 20231215 | 112700 | 9963126750 | 26750 | 26800 | 26800 | 26750 | 417 |
| 484 | 20231215 | 112600 | 9951971600 | 26800 | 26750 | 26800 | 26750 | 71 |
| 485 | 20231215 | 112500 | 9950071800 | 26750 | 26800 | 26800 | 26750 | 168 |
| 486 | 20231215 | 112400 | 9945577250 | 26800 | 26750 | 26800 | 26750 | 1050 |
| 487 | 20231215 | 112300 | 9917480650 | 26750 | 26750 | 26800 | 26750 | 380 |
| 488 | 20231215 | 112200 | 9907315550 | 26800 | 26800 | 26800 | 26750 | 274 |
| 489 | 20231215 | 112100 | 9899976350 | 26800 | 26800 | 26800 | 26750 | 123 |
| 490 | 20231215 | 112000 | 9896680200 | 26750 | 26800 | 26800 | 26750 | 162 |
| 491 | 20231215 | 111900 | 9892346500 | 26800 | 26800 | 26850 | 26750 | 1208 |
| 492 | 20231215 | 111800 | 9860019650 | 26850 | 26850 | 26850 | 26750 | 656 |
| 493 | 20231215 | 111700 | 9842440650 | 26850 | 26900 | 26900 | 26850 | 144 |
| 494 | 20231215 | 111600 | 9838573500 | 26900 | 26850 | 26950 | 26850 | 5267 |
| 495 | 20231215 | 111500 | 9696996400 | 26850 | 26750 | 26850 | 26750 | 1458 |
| 496 | 20231215 | 111400 | 9657948200 | 26750 | 26700 | 26750 | 26700 | 307 |
| 497 | 20231215 | 111300 | 9649744250 | 26700 | 26750 | 26750 | 26700 | 401 |
| 498 | 20231215 | 111200 | 9639036300 | 26700 | 26750 | 26800 | 26700 | 1217 |
| 499 | 20231215 | 111100 | 9606514800 | 26800 | 26750 | 26800 | 26750 | 326 |
| 500 | 20231215 | 111000 | 9597784050 | 26800 | 26800 | 26800 | 26750 | 1358 |
| 501 | 20231215 | 110900 | 9561395950 | 26800 | 26850 | 26850 | 26800 | 305 |
| 502 | 20231215 | 110800 | 9553213450 | 26800 | 26850 | 26850 | 26800 | 438 |
| 503 | 20231215 | 110700 | 9541454250 | 26850 | 26850 | 26900 | 26850 | 1742 |
| 504 | 20231215 | 110600 | 9494628950 | 26900 | 26850 | 26900 | 26850 | 1316 |
| 505 | 20231215 | 110500 | 9459287800 | 26850 | 26800 | 26850 | 26800 | 384 |
| 506 | 20231215 | 110400 | 9448986400 | 26850 | 26800 | 26850 | 26800 | 1047 |
| 507 | 20231215 | 110300 | 9420925050 | 26750 | 26800 | 26800 | 26750 | 889 |
| 508 | 20231215 | 110200 | 9397114300 | 26800 | 26750 | 26800 | 26750 | 716 |
| 509 | 20231215 | 110100 | 9377960800 | 26750 | 26750 | 26750 | 26700 | 7 |
| 510 | 20231215 | 110000 | 9377773600 | 26700 | 26750 | 26750 | 26700 | 128 |
| 511 | 20231215 | 105900 | 9374351950 | 26700 | 26750 | 26750 | 26700 | 667 |
| 512 | 20231215 | 105800 | 9356527700 | 26750 | 26700 | 26750 | 26700 | 280 |
| 513 | 20231215 | 105700 | 9349045900 | 26750 | 26700 | 26750 | 26700 | 467 |
| 514 | 20231215 | 105600 | 9336560250 | 26700 | 26750 | 26750 | 26700 | 471 |
| 515 | 20231215 | 105500 | 9323984450 | 26750 | 26700 | 26800 | 26650 | 171 |
| 516 | 20231215 | 105400 | 9319417950 | 26750 | 26750 | 26800 | 26750 | 914 |
| 517 | 20231215 | 105300 | 9294958300 | 26750 | 26800 | 26800 | 26700 | 78 |
| 518 | 20231215 | 105200 | 9292874050 | 26700 | 26750 | 26800 | 26700 | 337 |
| 519 | 20231215 | 105100 | 9283859700 | 26750 | 26750 | 26750 | 26700 | 84 |
| 520 | 20231215 | 105000 | 9281612750 | 26750 | 26750 | 26750 | 26750 | 24 |
| 521 | 20231215 | 104900 | 9280970750 | 26800 | 26700 | 26800 | 26700 | 341 |
| 522 | 20231215 | 104800 | 9271855150 | 26700 | 26700 | 26750 | 26650 | 644 |
| 523 | 20231215 | 104700 | 9254656150 | 26750 | 26800 | 26800 | 26750 | 246 |
| 524 | 20231215 | 104600 | 9248072600 | 26750 | 26900 | 26900 | 26750 | 1229 |
| 525 | 20231215 | 104500 | 9215109950 | 26850 | 26800 | 26950 | 26800 | 1037 |
| 526 | 20231215 | 104400 | 9187250350 | 26800 | 27050 | 27050 | 26800 | 496 |
| 527 | 20231215 | 104300 | 9173874000 | 26900 | 26700 | 27000 | 26600 | 15721 |
| 528 | 20231215 | 104200 | 8751006850 | 26700 | 26600 | 26700 | 26600 | 18 |
| 529 | 20231215 | 104100 | 8750526750 | 26600 | 26700 | 26700 | 26600 | 406 |
| 530 | 20231215 | 104000 | 8739687550 | 26700 | 26700 | 26750 | 26650 | 1667 |
| 531 | 20231215 | 103900 | 8695219500 | 26750 | 26700 | 26750 | 26650 | 116 |
| 532 | 20231215 | 103800 | 8692121300 | 26650 | 26650 | 26750 | 26650 | 1265 |
| 533 | 20231215 | 103700 | 8658341350 | 26650 | 26650 | 26700 | 26600 | 2852 |
| 534 | 20231215 | 103600 | 8582334750 | 26600 | 26550 | 26650 | 26550 | 862 |
| 535 | 20231215 | 103500 | 8559391700 | 26600 | 26550 | 26600 | 26550 | 632 |
| 536 | 20231215 | 103400 | 8542589450 | 26550 | 26600 | 26600 | 26500 | 347 |
| 537 | 20231215 | 103300 | 8533388100 | 26500 | 26500 | 26500 | 26500 | 802 |
| 538 | 20231215 | 103200 | 8512135100 | 26500 | 26600 | 26600 | 26500 | 842 |
| 539 | 20231215 | 103100 | 8489821000 | 26500 | 26550 | 26550 | 26500 | 633 |
| 540 | 20231215 | 103000 | 8473023000 | 26550 | 26600 | 26600 | 26550 | 1102 |
| 541 | 20231215 | 102900 | 8443737800 | 26600 | 26650 | 26650 | 26600 | 1840 |
| 542 | 20231215 | 102800 | 8394731650 | 26650 | 26700 | 26700 | 26650 | 934 |
| 543 | 20231215 | 102700 | 8369839800 | 26700 | 26650 | 26700 | 26650 | 323 |
| 544 | 20231215 | 102600 | 8361224400 | 26700 | 26650 | 26700 | 26600 | 414 |
| 545 | 20231215 | 102500 | 8350201250 | 26650 | 26600 | 26650 | 26600 | 400 |
| 546 | 20231215 | 102400 | 8339541800 | 26600 | 26600 | 26600 | 26600 | 78 |
| 547 | 20231215 | 102300 | 8337467000 | 26600 | 26600 | 26600 | 26600 | 272 |
| 548 | 20231215 | 102200 | 8330231800 | 26600 | 26700 | 26700 | 26600 | 6 |
| 549 | 20231215 | 102100 | 8330071700 | 26700 | 26650 | 26700 | 26600 | 203 |
| 550 | 20231215 | 102000 | 8324670450 | 26650 | 26600 | 26650 | 26600 | 757 |
| 551 | 20231215 | 101900 | 8304505850 | 26600 | 26650 | 26650 | 26600 | 1096 |
| 552 | 20231215 | 101800 | 8275350800 | 26700 | 26600 | 26700 | 26600 | 2285 |
| 553 | 20231215 | 101700 | 8214460550 | 26600 | 26600 | 26600 | 26600 | 109 |
| 554 | 20231215 | 101600 | 8211561150 | 26600 | 26650 | 26650 | 26600 | 267 |
| 555 | 20231215 | 101500 | 8204452950 | 26650 | 26500 | 26650 | 26500 | 1627 |
| 556 | 20231215 | 101400 | 8161161400 | 26500 | 26600 | 26600 | 26500 | 433 |
| 557 | 20231215 | 101300 | 8149654300 | 26550 | 26450 | 26600 | 26450 | 2477 |
| 558 | 20231215 | 101200 | 8083896050 | 26550 | 26550 | 26550 | 26450 | 461 |
| 559 | 20231215 | 101100 | 8071675950 | 26450 | 26550 | 26550 | 26450 | 5662 |
| 560 | 20231215 | 101000 | 7921568950 | 26600 | 26600 | 26650 | 26550 | 364 |
| 561 | 20231215 | 100900 | 7911892800 | 26650 | 26550 | 26700 | 26550 | 598 |
| 562 | 20231215 | 100800 | 7895927150 | 26550 | 26500 | 26700 | 26500 | 1649 |
| 563 | 20231215 | 100700 | 7852084950 | 26500 | 26600 | 26600 | 26500 | 2944 |
| 564 | 20231215 | 100600 | 7773919400 | 26600 | 26600 | 26600 | 26600 | 925 |
| 565 | 20231215 | 100500 | 7749314400 | 26550 | 26600 | 26600 | 26550 | 491 |
| 566 | 20231215 | 100400 | 7736254700 | 26600 | 26600 | 26650 | 26600 | 1184 |
| 567 | 20231215 | 100300 | 7704759800 | 26600 | 26650 | 26650 | 26600 | 532 |
| 568 | 20231215 | 100200 | 7690602100 | 26650 | 26600 | 26650 | 26600 | 956 |
| 569 | 20231215 | 100100 | 7665170500 | 26600 | 26700 | 26700 | 26600 | 1651 |
| 570 | 20231215 | 100000 | 7621214850 | 26650 | 26700 | 26700 | 26650 | 370 |
| 571 | 20231215 | 095900 | 7611352950 | 26650 | 26700 | 26700 | 26600 | 863 |
| 572 | 20231215 | 095800 | 7588353600 | 26700 | 26700 | 26700 | 26650 | 447 |
| 573 | 20231215 | 095700 | 7576422050 | 26700 | 26700 | 26700 | 26700 | 1208 |
| 574 | 20231215 | 095600 | 7544168450 | 26700 | 26700 | 26800 | 26700 | 1374 |
| 575 | 20231215 | 095500 | 7507424100 | 26700 | 26650 | 26700 | 26600 | 590 |
| 576 | 20231215 | 095400 | 7491699450 | 26650 | 26600 | 26750 | 26600 | 1960 |
| 577 | 20231215 | 095300 | 7439513400 | 26600 | 26550 | 26600 | 26500 | 2223 |
| 578 | 20231215 | 095200 | 7380431950 | 26500 | 26600 | 26600 | 26500 | 2198 |
| 579 | 20231215 | 095100 | 7322082800 | 26600 | 26650 | 26700 | 26600 | 836 |
| 580 | 20231215 | 095000 | 7299829100 | 26650 | 26700 | 26750 | 26650 | 521 |
| 581 | 20231215 | 094900 | 7285923200 | 26700 | 26450 | 26700 | 26450 | 2148 |
| 582 | 20231215 | 094800 | 7228922200 | 26500 | 26550 | 26550 | 26450 | 5438 |
| 583 | 20231215 | 094700 | 7084826900 | 26550 | 26700 | 26700 | 26550 | 6260 |
| 584 | 20231215 | 094600 | 6918320950 | 26700 | 26800 | 26800 | 26700 | 4336 |
| 585 | 20231215 | 094500 | 6802408500 | 26800 | 26800 | 26850 | 26750 | 1334 |
| 586 | 20231215 | 094400 | 6766687050 | 26850 | 26800 | 26900 | 26750 | 1667 |
| 587 | 20231215 | 094300 | 6721995250 | 26800 | 26800 | 26900 | 26750 | 3092 |
| 588 | 20231215 | 094200 | 6639119650 | 26800 | 27100 | 27100 | 26800 | 13673 |
| 589 | 20231215 | 094100 | 6270230000 | 27100 | 27050 | 27150 | 27000 | 3954 |
| 590 | 20231215 | 094000 | 6163126200 | 27050 | 27100 | 27150 | 27000 | 10757 |
| 591 | 20231215 | 093900 | 5871728900 | 27100 | 27100 | 27150 | 27050 | 14961 |
| 592 | 20231215 | 093800 | 5466180900 | 27100 | 26950 | 27100 | 26900 | 22345 |
| 593 | 20231215 | 093700 | 4862441700 | 26950 | 26850 | 26950 | 26850 | 4347 |
| 594 | 20231215 | 093600 | 4745482000 | 26850 | 26800 | 26900 | 26800 | 6214 |
| 595 | 20231215 | 093500 | 4578733950 | 26750 | 26750 | 26800 | 26750 | 637 |
| 596 | 20231215 | 093400 | 4561693750 | 26750 | 26800 | 26800 | 26750 | 2290 |
| 597 | 20231215 | 093300 | 4500344850 | 26800 | 26800 | 26850 | 26800 | 1189 |
| 598 | 20231215 | 093200 | 4468451050 | 26850 | 26750 | 26850 | 26700 | 1016 |
| 599 | 20231215 | 093100 | 4441221150 | 26750 | 26650 | 26850 | 26600 | 12818 |
| 600 | 20231215 | 093000 | 4098481100 | 26600 | 26650 | 26650 | 26600 | 1682 |
| 601 | 20231215 | 092900 | 4053668400 | 26650 | 26650 | 26650 | 26600 | 1539 |
| 602 | 20231215 | 092800 | 4012655100 | 26700 | 26700 | 26750 | 26650 | 1658 |
| 603 | 20231215 | 092700 | 3968389550 | 26750 | 26700 | 26750 | 26700 | 642 |
| 604 | 20231215 | 092600 | 3951238950 | 26700 | 26700 | 26700 | 26650 | 1569 |
| 605 | 20231215 | 092500 | 3909356500 | 26700 | 26650 | 26700 | 26650 | 625 |
| 606 | 20231215 | 092400 | 3892698550 | 26650 | 26600 | 26650 | 26600 | 1136 |
| 607 | 20231215 | 092300 | 3862443800 | 26650 | 26600 | 26700 | 26600 | 1242 |
| 608 | 20231215 | 092200 | 3829346500 | 26600 | 26600 | 26650 | 26550 | 3324 |
| 609 | 20231215 | 092100 | 3740916150 | 26600 | 26650 | 26800 | 26600 | 2594 |
| 610 | 20231215 | 092000 | 3671784650 | 26650 | 26800 | 26850 | 26650 | 13042 |
| 611 | 20231215 | 091900 | 3322372900 | 26800 | 26600 | 26850 | 26550 | 11579 |
| 612 | 20231215 | 091800 | 3013155750 | 26550 | 26250 | 26600 | 26250 | 17107 |
| 613 | 20231215 | 091700 | 2561266100 | 26300 | 26300 | 26300 | 26250 | 386 |
| 614 | 20231215 | 091600 | 2551116800 | 26300 | 26300 | 26300 | 26300 | 1481 |
| 615 | 20231215 | 091500 | 2512166500 | 26300 | 26300 | 26300 | 26300 | 1141 |
| 616 | 20231215 | 091400 | 2482158200 | 26300 | 26300 | 26400 | 26300 | 4676 |
| 617 | 20231215 | 091300 | 2359046450 | 26300 | 26350 | 26350 | 26300 | 1444 |
| 618 | 20231215 | 091200 | 2321054650 | 26350 | 26350 | 26350 | 26300 | 994 |
| 619 | 20231215 | 091100 | 2294887200 | 26300 | 26350 | 26400 | 26300 | 1640 |
| 620 | 20231215 | 091000 | 2251674250 | 26350 | 26400 | 26400 | 26300 | 3933 |
| 621 | 20231215 | 090900 | 2148003600 | 26350 | 26350 | 26400 | 26300 | 4165 |
| 622 | 20231215 | 090800 | 2038233900 | 26350 | 26350 | 26350 | 26300 | 2565 |
| 623 | 20231215 | 090700 | 1970660750 | 26300 | 26350 | 26350 | 26300 | 2665 |
| 624 | 20231215 | 090600 | 1900513300 | 26300 | 26350 | 26400 | 26300 | 7063 |
| 625 | 20231215 | 090500 | 1714442250 | 26400 | 26300 | 26400 | 26300 | 5167 |
| 626 | 20231215 | 090400 | 1578364250 | 26350 | 26400 | 26450 | 26300 | 6176 |
| 627 | 20231215 | 090300 | 1415705250 | 26350 | 26500 | 26550 | 26300 | 9749 |
| 628 | 20231215 | 090200 | 1158318650 | 26500 | 26400 | 26550 | 26350 | 12523 |
| 629 | 20231215 | 090100 | 826817150 | 26400 | 26250 | 26450 | 26200 | 15119 |
| 630 | 20231215 | 090000 | 428880900 | 26250 | 26250 | 26400 | 26150 | 16327 |