34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 36383 |
| 3 | 20231207 | 192200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20231207 | 192100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20231207 | 192000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20231207 | 191900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20231207 | 191800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20231207 | 191700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20231207 | 191600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20231207 | 191500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20231207 | 191400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20231207 | 191300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20231207 | 191200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20231207 | 191100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20231207 | 191000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20231207 | 190900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20231207 | 190800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20231207 | 190700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20231207 | 190600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20231207 | 190500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20231207 | 190400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20231207 | 190300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20231207 | 190200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20231207 | 190100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20231207 | 190000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20231207 | 185900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20231207 | 185800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20231207 | 185700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20231207 | 185600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20231207 | 185500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20231207 | 185400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20231207 | 185300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 36383 |
| 33 | 20231207 | 185200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20231207 | 185100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20231207 | 185000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20231207 | 184900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20231207 | 184800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20231207 | 184700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20231207 | 184600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20231207 | 184500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20231207 | 184400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20231207 | 184300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20231207 | 184200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20231207 | 184100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20231207 | 184000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20231207 | 183900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20231207 | 183800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20231207 | 183700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20231207 | 183600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20231207 | 183500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20231207 | 183400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20231207 | 183300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20231207 | 183200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20231207 | 183100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20231207 | 183000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20231207 | 182900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20231207 | 182800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20231207 | 182700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20231207 | 182600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20231207 | 182500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20231207 | 182400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20231207 | 182300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 36383 |
| 63 | 20231207 | 182200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20231207 | 182100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20231207 | 182000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20231207 | 181900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20231207 | 181800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20231207 | 181700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20231207 | 181600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20231207 | 181500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20231207 | 181400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20231207 | 181300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20231207 | 181200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20231207 | 181100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20231207 | 181000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20231207 | 180900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20231207 | 180800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20231207 | 180700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20231207 | 180600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20231207 | 180500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20231207 | 180400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20231207 | 180300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20231207 | 180200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20231207 | 180100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20231207 | 180000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20231207 | 175900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20231207 | 175800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20231207 | 175700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20231207 | 175600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20231207 | 175500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20231207 | 175400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20231207 | 175300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 36383 |
| 93 | 20231207 | 175200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20231207 | 175100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20231207 | 175000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20231207 | 174900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20231207 | 174800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20231207 | 174700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20231207 | 174600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20231207 | 174500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20231207 | 174400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20231207 | 174300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20231207 | 174200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20231207 | 174100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20231207 | 174000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20231207 | 173900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20231207 | 173800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20231207 | 173700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20231207 | 173600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20231207 | 173500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20231207 | 173400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20231207 | 173300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20231207 | 173200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20231207 | 173100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20231207 | 173000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20231207 | 172900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20231207 | 172800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20231207 | 172700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20231207 | 172600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20231207 | 172500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20231207 | 172400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20231207 | 172300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 36383 |
| 123 | 20231207 | 172200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20231207 | 172100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20231207 | 172000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20231207 | 171900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20231207 | 171800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20231207 | 171700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20231207 | 171600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20231207 | 171500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20231207 | 171400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20231207 | 171300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20231207 | 171200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20231207 | 171100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20231207 | 171000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20231207 | 170900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20231207 | 170800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20231207 | 170700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20231207 | 170600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20231207 | 170500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20231207 | 170400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20231207 | 170300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20231207 | 170200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20231207 | 170100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20231207 | 170000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20231207 | 165900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20231207 | 165800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20231207 | 165700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20231207 | 165600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20231207 | 165500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20231207 | 165400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20231207 | 165300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 36383 |
| 153 | 20231207 | 165200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20231207 | 165100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20231207 | 165000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20231207 | 164900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20231207 | 164800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20231207 | 164700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20231207 | 164600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20231207 | 164500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20231207 | 164400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20231207 | 164300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20231207 | 164200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20231207 | 164100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20231207 | 164000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20231207 | 163900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20231207 | 163800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20231207 | 163700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20231207 | 163600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20231207 | 163500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20231207 | 163400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20231207 | 163300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20231207 | 163200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20231207 | 163100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20231207 | 163000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20231207 | 162900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20231207 | 162800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20231207 | 162700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20231207 | 162600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20231207 | 162500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20231207 | 162400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20231207 | 162300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 36383 |
| 183 | 20231207 | 162200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20231207 | 162100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20231207 | 162000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20231207 | 161900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20231207 | 161800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20231207 | 161700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20231207 | 161600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20231207 | 161500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20231207 | 161400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20231207 | 161300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20231207 | 161200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20231207 | 161100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20231207 | 161000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20231207 | 160900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20231207 | 160800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20231207 | 160700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20231207 | 160600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20231207 | 160500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20231207 | 160400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20231207 | 160300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20231207 | 160200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20231207 | 160100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20231207 | 160000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20231207 | 155900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20231207 | 155800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20231207 | 155700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20231207 | 155600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20231207 | 155500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20231207 | 155400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20231207 | 155300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 36383 |
| 213 | 20231207 | 155200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20231207 | 155100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20231207 | 155000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20231207 | 154900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20231207 | 154800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20231207 | 154700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20231207 | 154600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20231207 | 154500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20231207 | 154400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20231207 | 154300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20231207 | 154200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20231207 | 154100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20231207 | 154000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20231207 | 153900 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20231207 | 153800 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20231207 | 153700 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20231207 | 153600 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20231207 | 153500 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 231 | 20231207 | 153400 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20231207 | 153300 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20231207 | 153200 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20231207 | 153100 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 235 | 20231207 | 153000 | 26605414500 | 25700 | 25700 | 25700 | 25700 | 36383 |
| 236 | 20231207 | 152900 | 25670371400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 237 | 20231207 | 152800 | 25670371400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 238 | 20231207 | 152700 | 25670371400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 239 | 20231207 | 152600 | 25670371400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 240 | 20231207 | 152500 | 25670371400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 241 | 20231207 | 152400 | 25670371400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 242 | 20231207 | 152300 | 25670371400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 243 | 20231207 | 152200 | 25670371400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 244 | 20231207 | 152100 | 25670371400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 245 | 20231207 | 152000 | 25670371400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 246 | 20231207 | 151900 | 25670371400 | 25700 | 25650 | 25700 | 25650 | 3790 |
| 247 | 20231207 | 151800 | 25573017200 | 25650 | 25700 | 25700 | 25650 | 2069 |
| 248 | 20231207 | 151700 | 25519883550 | 25650 | 25700 | 25700 | 25650 | 2542 |
| 249 | 20231207 | 151600 | 25454606150 | 25700 | 25650 | 25700 | 25600 | 2571 |
| 250 | 20231207 | 151500 | 25388667800 | 25600 | 25600 | 25650 | 25600 | 2511 |
| 251 | 20231207 | 151400 | 25324348300 | 25650 | 25600 | 25650 | 25600 | 2353 |
| 252 | 20231207 | 151300 | 25264057200 | 25650 | 25650 | 25650 | 25600 | 6972 |
| 253 | 20231207 | 151200 | 25085527050 | 25600 | 25700 | 25700 | 25600 | 9812 |
| 254 | 20231207 | 151100 | 24834314250 | 25650 | 25700 | 25700 | 25600 | 2268 |
| 255 | 20231207 | 151000 | 24776146650 | 25650 | 25600 | 25650 | 25600 | 6695 |
| 256 | 20231207 | 150900 | 24604593100 | 25650 | 25650 | 25700 | 25600 | 12268 |
| 257 | 20231207 | 150800 | 24289988600 | 25650 | 25700 | 25750 | 25650 | 26204 |
| 258 | 20231207 | 150700 | 23616908700 | 25700 | 25700 | 25750 | 25700 | 1241 |
| 259 | 20231207 | 150600 | 23585011350 | 25700 | 25700 | 25750 | 25700 | 1327 |
| 260 | 20231207 | 150500 | 23550891850 | 25750 | 25700 | 25750 | 25700 | 2304 |
| 261 | 20231207 | 150400 | 23491653000 | 25700 | 25750 | 25750 | 25700 | 1353 |
| 262 | 20231207 | 150300 | 23456864350 | 25700 | 25750 | 25800 | 25700 | 9281 |
| 263 | 20231207 | 150200 | 23217942500 | 25800 | 25800 | 25800 | 25750 | 3123 |
| 264 | 20231207 | 150100 | 23137423350 | 25750 | 25800 | 25800 | 25750 | 1508 |
| 265 | 20231207 | 150000 | 23098589050 | 25800 | 25750 | 25800 | 25750 | 2771 |
| 266 | 20231207 | 145900 | 23027121900 | 25800 | 25750 | 25800 | 25750 | 1211 |
| 267 | 20231207 | 145800 | 22995929250 | 25800 | 25750 | 25800 | 25750 | 2012 |
| 268 | 20231207 | 145700 | 22944070450 | 25750 | 25750 | 25850 | 25750 | 3240 |
| 269 | 20231207 | 145600 | 22860548100 | 25750 | 25750 | 25800 | 25700 | 3576 |
| 270 | 20231207 | 145500 | 22768423650 | 25700 | 25700 | 25750 | 25700 | 2569 |
| 271 | 20231207 | 145400 | 22702322950 | 25700 | 25750 | 25750 | 25700 | 1239 |
| 272 | 20231207 | 145300 | 22670457950 | 25700 | 25750 | 25750 | 25700 | 3729 |
| 273 | 20231207 | 145200 | 22574570950 | 25700 | 25700 | 25750 | 25700 | 3765 |
| 274 | 20231207 | 145100 | 22477682100 | 25700 | 25750 | 25750 | 25700 | 1235 |
| 275 | 20231207 | 145000 | 22445930600 | 25750 | 25750 | 25750 | 25700 | 2453 |
| 276 | 20231207 | 144900 | 22382814250 | 25700 | 25700 | 25750 | 25700 | 2016 |
| 277 | 20231207 | 144800 | 22330978050 | 25700 | 25700 | 25750 | 25700 | 1548 |
| 278 | 20231207 | 144700 | 22291165150 | 25700 | 25750 | 25750 | 25700 | 1870 |
| 279 | 20231207 | 144600 | 22243037750 | 25700 | 25750 | 25750 | 25700 | 2997 |
| 280 | 20231207 | 144500 | 22166000800 | 25700 | 25750 | 25750 | 25700 | 1261 |
| 281 | 20231207 | 144400 | 22133551300 | 25750 | 25700 | 25750 | 25700 | 518 |
| 282 | 20231207 | 144300 | 22120231200 | 25700 | 25700 | 25750 | 25700 | 1097 |
| 283 | 20231207 | 144200 | 22092009550 | 25700 | 25700 | 25750 | 25700 | 2088 |
| 284 | 20231207 | 144100 | 22038308900 | 25700 | 25800 | 25850 | 25700 | 15151 |
| 285 | 20231207 | 144000 | 21648129800 | 25750 | 25800 | 25800 | 25750 | 3572 |
| 286 | 20231207 | 143900 | 21555995750 | 25800 | 25800 | 25800 | 25750 | 877 |
| 287 | 20231207 | 143800 | 21533394300 | 25750 | 25750 | 25800 | 25750 | 2250 |
| 288 | 20231207 | 143700 | 21475395000 | 25800 | 25800 | 25800 | 25750 | 1264 |
| 289 | 20231207 | 143600 | 21442805000 | 25800 | 25800 | 25800 | 25750 | 705 |
| 290 | 20231207 | 143500 | 21424635500 | 25800 | 25800 | 25800 | 25750 | 831 |
| 291 | 20231207 | 143400 | 21403210500 | 25800 | 25800 | 25800 | 25750 | 2174 |
| 292 | 20231207 | 143300 | 21347141650 | 25800 | 25800 | 25800 | 25750 | 4354 |
| 293 | 20231207 | 143200 | 21234862350 | 25800 | 25750 | 25800 | 25750 | 1457 |
| 294 | 20231207 | 143100 | 21197308500 | 25750 | 25800 | 25800 | 25750 | 953 |
| 295 | 20231207 | 143000 | 21172760550 | 25750 | 25800 | 25800 | 25750 | 3058 |
| 296 | 20231207 | 142900 | 21093916550 | 25750 | 25800 | 25800 | 25750 | 958 |
| 297 | 20231207 | 142800 | 21069217150 | 25750 | 25750 | 25800 | 25750 | 1529 |
| 298 | 20231207 | 142700 | 21029813400 | 25750 | 25750 | 25800 | 25750 | 986 |
| 299 | 20231207 | 142600 | 21004411550 | 25750 | 25800 | 25800 | 25750 | 3418 |
| 300 | 20231207 | 142500 | 20916377400 | 25750 | 25750 | 25800 | 25750 | 2017 |
| 301 | 20231207 | 142400 | 20864404800 | 25750 | 25750 | 25800 | 25750 | 1796 |
| 302 | 20231207 | 142300 | 20818089650 | 25750 | 25750 | 25800 | 25750 | 436 |
| 303 | 20231207 | 142200 | 20806855700 | 25800 | 25800 | 25800 | 25750 | 1960 |
| 304 | 20231207 | 142100 | 20756312100 | 25750 | 25750 | 25800 | 25750 | 2568 |
| 305 | 20231207 | 142000 | 20690184900 | 25750 | 25750 | 25800 | 25750 | 1634 |
| 306 | 20231207 | 141900 | 20648044150 | 25800 | 25800 | 25850 | 25750 | 2856 |
| 307 | 20231207 | 141800 | 20574426350 | 25800 | 25750 | 25800 | 25750 | 3052 |
| 308 | 20231207 | 141700 | 20495725100 | 25750 | 25800 | 25800 | 25750 | 1676 |
| 309 | 20231207 | 141600 | 20452513050 | 25750 | 25800 | 25800 | 25750 | 523 |
| 310 | 20231207 | 141500 | 20439043600 | 25800 | 25750 | 25800 | 25700 | 3419 |
| 311 | 20231207 | 141400 | 20350993100 | 25750 | 25800 | 25800 | 25700 | 16574 |
| 312 | 20231207 | 141300 | 19924074300 | 25850 | 25800 | 25850 | 25800 | 11267 |
| 313 | 20231207 | 141200 | 19633377450 | 25800 | 25850 | 25850 | 25800 | 1333 |
| 314 | 20231207 | 141100 | 19598955150 | 25800 | 25800 | 25850 | 25800 | 861 |
| 315 | 20231207 | 141000 | 19576732950 | 25800 | 25800 | 25850 | 25800 | 1613 |
| 316 | 20231207 | 140900 | 19535087700 | 25800 | 25800 | 25850 | 25800 | 5322 |
| 317 | 20231207 | 140800 | 19397774450 | 25800 | 25800 | 25850 | 25800 | 1193 |
| 318 | 20231207 | 140700 | 19366975900 | 25800 | 25850 | 25850 | 25800 | 3566 |
| 319 | 20231207 | 140600 | 19274930650 | 25800 | 25800 | 25850 | 25800 | 3070 |
| 320 | 20231207 | 140500 | 19195724350 | 25850 | 25850 | 25850 | 25800 | 3332 |
| 321 | 20231207 | 140400 | 19109731350 | 25850 | 25850 | 25850 | 25800 | 906 |
| 322 | 20231207 | 140300 | 19086347550 | 25850 | 25900 | 25900 | 25800 | 23146 |
| 323 | 20231207 | 140200 | 18488081800 | 25850 | 25850 | 25900 | 25850 | 1459 |
| 324 | 20231207 | 140100 | 18450307850 | 25850 | 25850 | 25900 | 25850 | 7201 |
| 325 | 20231207 | 140000 | 18264133900 | 25850 | 25850 | 25900 | 25850 | 794 |
| 326 | 20231207 | 135900 | 18243587250 | 25850 | 25900 | 25950 | 25850 | 795 |
| 327 | 20231207 | 135800 | 18223020300 | 25850 | 25950 | 25950 | 25850 | 13689 |
| 328 | 20231207 | 135700 | 17868475950 | 25900 | 25900 | 25950 | 25900 | 1684 |
| 329 | 20231207 | 135600 | 17824821100 | 25900 | 25950 | 26000 | 25900 | 1727 |
| 330 | 20231207 | 135500 | 17780007000 | 26000 | 25950 | 26000 | 25950 | 3915 |
| 331 | 20231207 | 135400 | 17678397600 | 26000 | 25950 | 26000 | 25950 | 623 |
| 332 | 20231207 | 135300 | 17662228450 | 25950 | 25950 | 26000 | 25950 | 1371 |
| 333 | 20231207 | 135200 | 17626640100 | 25950 | 25950 | 26000 | 25950 | 764 |
| 334 | 20231207 | 135100 | 17606797850 | 25950 | 25950 | 25950 | 25950 | 462 |
| 335 | 20231207 | 135000 | 17594808950 | 25950 | 25950 | 26000 | 25950 | 1373 |
| 336 | 20231207 | 134900 | 17559132950 | 25950 | 25950 | 26000 | 25950 | 351 |
| 337 | 20231207 | 134800 | 17550019650 | 25950 | 25950 | 26000 | 25950 | 540 |
| 338 | 20231207 | 134700 | 17535996800 | 25950 | 25950 | 26000 | 25900 | 1500 |
| 339 | 20231207 | 134600 | 17497053400 | 25900 | 25950 | 25950 | 25900 | 1062 |
| 340 | 20231207 | 134500 | 17469512600 | 25900 | 25900 | 25950 | 25900 | 2923 |
| 341 | 20231207 | 134400 | 17393709650 | 25900 | 25900 | 25950 | 25900 | 621 |
| 342 | 20231207 | 134300 | 17377623100 | 25900 | 25950 | 25950 | 25900 | 793 |
| 343 | 20231207 | 134200 | 17357053650 | 25950 | 25900 | 25950 | 25900 | 1088 |
| 344 | 20231207 | 134100 | 17328845500 | 25900 | 25950 | 25950 | 25900 | 1220 |
| 345 | 20231207 | 134000 | 17297223000 | 25900 | 26000 | 26000 | 25900 | 930 |
| 346 | 20231207 | 133900 | 17273082650 | 25950 | 25950 | 26000 | 25950 | 2542 |
| 347 | 20231207 | 133800 | 17207111900 | 25950 | 26000 | 26000 | 25950 | 3860 |
| 348 | 20231207 | 133700 | 17106930250 | 26000 | 25950 | 26000 | 25950 | 877 |
| 349 | 20231207 | 133600 | 17084154250 | 25950 | 25950 | 26000 | 25950 | 853 |
| 350 | 20231207 | 133500 | 17062016700 | 25950 | 25950 | 26000 | 25950 | 1057 |
| 351 | 20231207 | 133400 | 17034569900 | 25950 | 26000 | 26000 | 25950 | 317 |
| 352 | 20231207 | 133300 | 17026342250 | 25950 | 25950 | 26000 | 25950 | 862 |
| 353 | 20231207 | 133200 | 17003964300 | 25950 | 26000 | 26000 | 25950 | 693 |
| 354 | 20231207 | 133100 | 16985963450 | 25950 | 26000 | 26050 | 25950 | 1889 |
| 355 | 20231207 | 133000 | 16936849750 | 26000 | 25950 | 26050 | 25950 | 2463 |
| 356 | 20231207 | 132900 | 16872809900 | 26000 | 25900 | 26000 | 25900 | 2542 |
| 357 | 20231207 | 132800 | 16806852150 | 25950 | 25950 | 25950 | 25900 | 4244 |
| 358 | 20231207 | 132700 | 16696760650 | 25950 | 25950 | 26000 | 25950 | 2953 |
| 359 | 20231207 | 132600 | 16620099850 | 25950 | 25950 | 26000 | 25950 | 641 |
| 360 | 20231207 | 132500 | 16603462100 | 25950 | 25950 | 26000 | 25950 | 1177 |
| 361 | 20231207 | 132400 | 16572918750 | 25950 | 25950 | 26000 | 25950 | 3505 |
| 362 | 20231207 | 132300 | 16481863650 | 25950 | 25950 | 26000 | 25950 | 359 |
| 363 | 20231207 | 132200 | 16472545100 | 25950 | 25950 | 26000 | 25950 | 1065 |
| 364 | 20231207 | 132100 | 16444890800 | 26000 | 25950 | 26000 | 25950 | 664 |
| 365 | 20231207 | 132000 | 16427658200 | 26000 | 25950 | 26000 | 25950 | 721 |
| 366 | 20231207 | 131900 | 16408937150 | 25950 | 26000 | 26050 | 25950 | 5781 |
| 367 | 20231207 | 131800 | 16258666150 | 26000 | 26000 | 26050 | 26000 | 932 |
| 368 | 20231207 | 131700 | 16234429550 | 26000 | 26000 | 26050 | 26000 | 536 |
| 369 | 20231207 | 131600 | 16220492550 | 26000 | 26050 | 26050 | 26000 | 1108 |
| 370 | 20231207 | 131500 | 16191654200 | 26000 | 26000 | 26050 | 26000 | 808 |
| 371 | 20231207 | 131400 | 16170646000 | 26000 | 26050 | 26050 | 26000 | 562 |
| 372 | 20231207 | 131300 | 16156020600 | 26000 | 26000 | 26050 | 26000 | 562 |
| 373 | 20231207 | 131200 | 16141398600 | 26050 | 26000 | 26050 | 26000 | 2591 |
| 374 | 20231207 | 131100 | 16074031600 | 26000 | 26000 | 26000 | 25950 | 2752 |
| 375 | 20231207 | 131000 | 16002516600 | 25950 | 26000 | 26000 | 25950 | 487 |
| 376 | 20231207 | 130900 | 15989863750 | 25950 | 25950 | 26000 | 25950 | 801 |
| 377 | 20231207 | 130800 | 15969055100 | 25950 | 25950 | 26000 | 25950 | 2839 |
| 378 | 20231207 | 130700 | 15895335050 | 25950 | 25950 | 26000 | 25950 | 1456 |
| 379 | 20231207 | 130600 | 15857516400 | 25950 | 25950 | 26000 | 25950 | 3012 |
| 380 | 20231207 | 130500 | 15779342200 | 25950 | 25950 | 26000 | 25950 | 544 |
| 381 | 20231207 | 130400 | 15765216600 | 25950 | 26000 | 26000 | 25950 | 972 |
| 382 | 20231207 | 130300 | 15739977000 | 25950 | 26000 | 26000 | 25950 | 948 |
| 383 | 20231207 | 130200 | 15715364100 | 25950 | 26000 | 26000 | 25950 | 1265 |
| 384 | 20231207 | 130100 | 15682489050 | 25950 | 25950 | 26000 | 25950 | 1288 |
| 385 | 20231207 | 130000 | 15649055850 | 25950 | 25950 | 26000 | 25950 | 1436 |
| 386 | 20231207 | 125900 | 15611778800 | 25950 | 25950 | 26000 | 25950 | 899 |
| 387 | 20231207 | 125800 | 15588429050 | 26000 | 25950 | 26000 | 25950 | 2271 |
| 388 | 20231207 | 125700 | 15529447300 | 25950 | 25950 | 26000 | 25950 | 886 |
| 389 | 20231207 | 125600 | 15506439400 | 25950 | 26000 | 26050 | 25950 | 6464 |
| 390 | 20231207 | 125500 | 15338389900 | 26000 | 26000 | 26050 | 26000 | 784 |
| 391 | 20231207 | 125400 | 15318003700 | 26000 | 26000 | 26050 | 26000 | 813 |
| 392 | 20231207 | 125300 | 15296851050 | 26000 | 26000 | 26050 | 26000 | 1753 |
| 393 | 20231207 | 125200 | 15251272900 | 26000 | 26000 | 26050 | 26000 | 465 |
| 394 | 20231207 | 125100 | 15239182600 | 26000 | 26000 | 26050 | 26000 | 1128 |
| 395 | 20231207 | 125000 | 15209845850 | 26000 | 26000 | 26050 | 26000 | 976 |
| 396 | 20231207 | 124900 | 15184454850 | 26000 | 26000 | 26050 | 26000 | 660 |
| 397 | 20231207 | 124800 | 15167293550 | 26000 | 26000 | 26050 | 26000 | 240 |
| 398 | 20231207 | 124700 | 15161052950 | 26000 | 26000 | 26050 | 26000 | 1441 |
| 399 | 20231207 | 124600 | 15123570200 | 26050 | 26000 | 26050 | 26000 | 541 |
| 400 | 20231207 | 124500 | 15109494900 | 26000 | 26000 | 26050 | 26000 | 1945 |
| 401 | 20231207 | 124400 | 15058924650 | 26000 | 26000 | 26000 | 26000 | 646 |
| 402 | 20231207 | 124300 | 15042128650 | 26000 | 26000 | 26050 | 25950 | 15626 |
| 403 | 20231207 | 124200 | 14635857900 | 26000 | 26000 | 26050 | 26000 | 773 |
| 404 | 20231207 | 124100 | 14615749550 | 26000 | 26000 | 26050 | 26000 | 853 |
| 405 | 20231207 | 124000 | 14593564300 | 26000 | 26000 | 26050 | 26000 | 1272 |
| 406 | 20231207 | 123900 | 14560483100 | 26000 | 26050 | 26050 | 26000 | 1049 |
| 407 | 20231207 | 123800 | 14533177200 | 26000 | 26000 | 26050 | 26000 | 975 |
| 408 | 20231207 | 123700 | 14507822600 | 26000 | 26000 | 26000 | 26000 | 1014 |
| 409 | 20231207 | 123600 | 14481458600 | 26000 | 26000 | 26050 | 26000 | 413 |
| 410 | 20231207 | 123500 | 14470719700 | 26000 | 26050 | 26050 | 26000 | 3997 |
| 411 | 20231207 | 123400 | 14366623950 | 26050 | 26050 | 26100 | 26050 | 585 |
| 412 | 20231207 | 123300 | 14351384450 | 26050 | 26050 | 26100 | 26050 | 609 |
| 413 | 20231207 | 123200 | 14335516450 | 26050 | 26050 | 26100 | 26050 | 701 |
| 414 | 20231207 | 123100 | 14317255350 | 26050 | 26050 | 26050 | 26050 | 1261 |
| 415 | 20231207 | 123000 | 14284406300 | 26050 | 26100 | 26150 | 26050 | 4108 |
| 416 | 20231207 | 122900 | 14177207400 | 26100 | 26100 | 26150 | 26100 | 864 |
| 417 | 20231207 | 122800 | 14154644550 | 26100 | 26100 | 26150 | 26100 | 330 |
| 418 | 20231207 | 122700 | 14146027750 | 26100 | 26100 | 26150 | 26100 | 759 |
| 419 | 20231207 | 122600 | 14126215300 | 26100 | 26100 | 26150 | 26100 | 628 |
| 420 | 20231207 | 122500 | 14109809700 | 26100 | 26100 | 26150 | 26100 | 907 |
| 421 | 20231207 | 122400 | 14086125150 | 26100 | 26100 | 26150 | 26100 | 806 |
| 422 | 20231207 | 122300 | 14065087650 | 26150 | 26150 | 26150 | 26100 | 894 |
| 423 | 20231207 | 122200 | 14041719500 | 26100 | 26100 | 26150 | 26100 | 408 |
| 424 | 20231207 | 122100 | 14031069500 | 26150 | 26100 | 26150 | 26100 | 1142 |
| 425 | 20231207 | 122000 | 14001260600 | 26100 | 26100 | 26150 | 26100 | 1318 |
| 426 | 20231207 | 121900 | 13966857250 | 26100 | 26100 | 26150 | 26100 | 477 |
| 427 | 20231207 | 121800 | 13954402150 | 26100 | 26100 | 26150 | 26100 | 861 |
| 428 | 20231207 | 121700 | 13931928650 | 26100 | 26150 | 26150 | 26100 | 2110 |
| 429 | 20231207 | 121600 | 13876857000 | 26100 | 26150 | 26150 | 26100 | 1544 |
| 430 | 20231207 | 121500 | 13836490850 | 26150 | 26150 | 26200 | 26150 | 4250 |
| 431 | 20231207 | 121400 | 13725350350 | 26150 | 26200 | 26200 | 26150 | 410 |
| 432 | 20231207 | 121300 | 13714627600 | 26150 | 26200 | 26200 | 26150 | 540 |
| 433 | 20231207 | 121200 | 13700505450 | 26150 | 26150 | 26200 | 26150 | 141 |
| 434 | 20231207 | 121100 | 13696816000 | 26150 | 26200 | 26200 | 26150 | 3815 |
| 435 | 20231207 | 121000 | 13596900200 | 26200 | 26250 | 26250 | 26200 | 900 |
| 436 | 20231207 | 120900 | 13573316750 | 26250 | 26200 | 26250 | 26200 | 1130 |
| 437 | 20231207 | 120800 | 13543690950 | 26200 | 26150 | 26250 | 26150 | 1514 |
| 438 | 20231207 | 120700 | 13504014450 | 26150 | 26150 | 26200 | 26150 | 4829 |
| 439 | 20231207 | 120600 | 13377513500 | 26150 | 26250 | 26250 | 26150 | 3568 |
| 440 | 20231207 | 120500 | 13284046150 | 26200 | 26200 | 26250 | 26200 | 518 |
| 441 | 20231207 | 120400 | 13270469850 | 26250 | 26150 | 26250 | 26150 | 1227 |
| 442 | 20231207 | 120300 | 13238321400 | 26200 | 26200 | 26200 | 26150 | 2174 |
| 443 | 20231207 | 120200 | 13181376250 | 26150 | 26150 | 26200 | 26150 | 1478 |
| 444 | 20231207 | 120100 | 13142693600 | 26150 | 26150 | 26200 | 26150 | 943 |
| 445 | 20231207 | 120000 | 13118032900 | 26150 | 26150 | 26200 | 26150 | 734 |
| 446 | 20231207 | 115900 | 13098836150 | 26150 | 26200 | 26200 | 26150 | 534 |
| 447 | 20231207 | 115800 | 13084863900 | 26150 | 26200 | 26200 | 26150 | 938 |
| 448 | 20231207 | 115700 | 13060332600 | 26150 | 26200 | 26200 | 26150 | 206 |
| 449 | 20231207 | 115600 | 13054943550 | 26150 | 26200 | 26200 | 26150 | 416 |
| 450 | 20231207 | 115500 | 13044064650 | 26150 | 26200 | 26200 | 26150 | 348 |
| 451 | 20231207 | 115400 | 13034956600 | 26200 | 26150 | 26200 | 26150 | 379 |
| 452 | 20231207 | 115300 | 13025038200 | 26150 | 26150 | 26200 | 26150 | 767 |
| 453 | 20231207 | 115200 | 13004952900 | 26200 | 26200 | 26250 | 26200 | 1325 |
| 454 | 20231207 | 115100 | 12970237750 | 26200 | 26200 | 26250 | 26200 | 1005 |
| 455 | 20231207 | 115000 | 12943887050 | 26200 | 26200 | 26250 | 26200 | 186 |
| 456 | 20231207 | 114900 | 12939011700 | 26200 | 26200 | 26200 | 26150 | 1647 |
| 457 | 20231207 | 114800 | 12895871800 | 26200 | 26250 | 26250 | 26150 | 1708 |
| 458 | 20231207 | 114700 | 12851115600 | 26250 | 26150 | 26250 | 26150 | 4271 |
| 459 | 20231207 | 114600 | 12739256200 | 26150 | 26200 | 26200 | 26150 | 147 |
| 460 | 20231207 | 114500 | 12735408800 | 26200 | 26150 | 26200 | 26150 | 1533 |
| 461 | 20231207 | 114400 | 12695316300 | 26150 | 26150 | 26200 | 26150 | 427 |
| 462 | 20231207 | 114300 | 12684149300 | 26150 | 26150 | 26200 | 26150 | 373 |
| 463 | 20231207 | 114200 | 12674387700 | 26200 | 26150 | 26200 | 26150 | 380 |
| 464 | 20231207 | 114100 | 12664448450 | 26150 | 26200 | 26200 | 26150 | 1107 |
| 465 | 20231207 | 114000 | 12635470050 | 26150 | 26150 | 26200 | 26150 | 684 |
| 466 | 20231207 | 113900 | 12617577250 | 26200 | 26200 | 26200 | 26150 | 388 |
| 467 | 20231207 | 113800 | 12607427900 | 26150 | 26250 | 26250 | 26150 | 5029 |
| 468 | 20231207 | 113700 | 12475678300 | 26200 | 26250 | 26250 | 26200 | 1612 |
| 469 | 20231207 | 113600 | 12433381400 | 26200 | 26250 | 26250 | 26200 | 1074 |
| 470 | 20231207 | 113500 | 12405206350 | 26200 | 26200 | 26250 | 26200 | 1412 |
| 471 | 20231207 | 113400 | 12368174900 | 26200 | 26100 | 26250 | 26100 | 1025 |
| 472 | 20231207 | 113300 | 12341321050 | 26150 | 26150 | 26200 | 26100 | 1588 |
| 473 | 20231207 | 113200 | 12299736800 | 26100 | 26050 | 26150 | 26050 | 13194 |
| 474 | 20231207 | 113100 | 11955328000 | 26050 | 26050 | 26100 | 26000 | 2257 |
| 475 | 20231207 | 113000 | 11896533650 | 26000 | 26000 | 26050 | 26000 | 1026 |
| 476 | 20231207 | 112900 | 11869853650 | 26000 | 26000 | 26050 | 26000 | 410 |
| 477 | 20231207 | 112800 | 11859186000 | 26000 | 26000 | 26050 | 26000 | 3410 |
| 478 | 20231207 | 112700 | 11770519000 | 26000 | 26000 | 26050 | 26000 | 661 |
| 479 | 20231207 | 112600 | 11753332550 | 26000 | 26000 | 26050 | 26000 | 300 |
| 480 | 20231207 | 112500 | 11745528550 | 26000 | 26050 | 26100 | 26000 | 2510 |
| 481 | 20231207 | 112400 | 11680151950 | 26050 | 26050 | 26100 | 26050 | 2577 |
| 482 | 20231207 | 112300 | 11613020300 | 26050 | 26050 | 26100 | 26050 | 830 |
| 483 | 20231207 | 112200 | 11591379550 | 26050 | 26050 | 26100 | 26050 | 457 |
| 484 | 20231207 | 112100 | 11579465150 | 26050 | 26050 | 26100 | 26050 | 654 |
| 485 | 20231207 | 112000 | 11562423600 | 26050 | 26100 | 26100 | 26050 | 422 |
| 486 | 20231207 | 111900 | 11551428900 | 26100 | 26050 | 26100 | 26050 | 212 |
| 487 | 20231207 | 111800 | 11545905900 | 26100 | 26050 | 26100 | 26000 | 2403 |
| 488 | 20231207 | 111700 | 11483300050 | 26050 | 26000 | 26050 | 26000 | 867 |
| 489 | 20231207 | 111600 | 11460741600 | 26000 | 26050 | 26050 | 26000 | 2492 |
| 490 | 20231207 | 111500 | 11395848550 | 26050 | 26050 | 26100 | 26050 | 957 |
| 491 | 20231207 | 111400 | 11370908600 | 26050 | 26000 | 26100 | 26000 | 4107 |
| 492 | 20231207 | 111300 | 11263933150 | 26000 | 26000 | 26050 | 26000 | 745 |
| 493 | 20231207 | 111200 | 11244534500 | 26000 | 26000 | 26050 | 26000 | 559 |
| 494 | 20231207 | 111100 | 11229990300 | 26000 | 26000 | 26050 | 26000 | 822 |
| 495 | 20231207 | 111000 | 11208598350 | 26000 | 26000 | 26050 | 26000 | 381 |
| 496 | 20231207 | 110900 | 11198690950 | 26000 | 26000 | 26050 | 26000 | 1166 |
| 497 | 20231207 | 110800 | 11168330250 | 26000 | 26050 | 26050 | 26000 | 470 |
| 498 | 20231207 | 110700 | 11156103150 | 26000 | 26050 | 26050 | 26000 | 694 |
| 499 | 20231207 | 110600 | 11138047000 | 26000 | 26050 | 26050 | 26000 | 228 |
| 500 | 20231207 | 110500 | 11132109350 | 26000 | 25950 | 26050 | 25950 | 5657 |
| 501 | 20231207 | 110400 | 10985076650 | 25950 | 25950 | 26000 | 25950 | 1044 |
| 502 | 20231207 | 110300 | 10957952000 | 25950 | 25950 | 26000 | 25950 | 699 |
| 503 | 20231207 | 110200 | 10939807550 | 26000 | 25950 | 26000 | 25900 | 1448 |
| 504 | 20231207 | 110100 | 10902228750 | 26000 | 25950 | 26000 | 25950 | 1179 |
| 505 | 20231207 | 110000 | 10871600350 | 25950 | 25900 | 26000 | 25900 | 536 |
| 506 | 20231207 | 105900 | 10857687200 | 25900 | 25900 | 26000 | 25900 | 1575 |
| 507 | 20231207 | 105800 | 10816826200 | 25900 | 25900 | 25950 | 25900 | 1660 |
| 508 | 20231207 | 105700 | 10773796100 | 25900 | 25900 | 25950 | 25900 | 719 |
| 509 | 20231207 | 105600 | 10755153150 | 25900 | 25900 | 25950 | 25900 | 683 |
| 510 | 20231207 | 105500 | 10737456900 | 25950 | 25900 | 25950 | 25850 | 1315 |
| 511 | 20231207 | 105400 | 10703412650 | 25900 | 25900 | 25950 | 25850 | 2809 |
| 512 | 20231207 | 105300 | 10630661250 | 25900 | 25900 | 25900 | 25850 | 409 |
| 513 | 20231207 | 105200 | 10620070800 | 25900 | 25850 | 25900 | 25850 | 1063 |
| 514 | 20231207 | 105100 | 10592566950 | 25850 | 25850 | 25900 | 25850 | 1378 |
| 515 | 20231207 | 105000 | 10556934350 | 25850 | 25850 | 25900 | 25850 | 2233 |
| 516 | 20231207 | 104900 | 10499205200 | 25850 | 25900 | 25900 | 25850 | 7099 |
| 517 | 20231207 | 104800 | 10315367100 | 25950 | 25900 | 25950 | 25900 | 1380 |
| 518 | 20231207 | 104700 | 10279586250 | 25950 | 25950 | 25950 | 25900 | 460 |
| 519 | 20231207 | 104600 | 10267670000 | 25900 | 25900 | 25950 | 25900 | 1680 |
| 520 | 20231207 | 104500 | 10224137000 | 25900 | 25900 | 25950 | 25900 | 2011 |
| 521 | 20231207 | 104400 | 10172044350 | 25900 | 25900 | 25950 | 25900 | 556 |
| 522 | 20231207 | 104300 | 10157643450 | 25900 | 25950 | 25950 | 25900 | 513 |
| 523 | 20231207 | 104200 | 10144355750 | 25900 | 25900 | 25950 | 25900 | 455 |
| 524 | 20231207 | 104100 | 10132570650 | 25900 | 25900 | 25950 | 25900 | 2088 |
| 525 | 20231207 | 104000 | 10078456700 | 25950 | 25900 | 25950 | 25850 | 2419 |
| 526 | 20231207 | 103900 | 10015817050 | 25900 | 25850 | 25900 | 25850 | 1973 |
| 527 | 20231207 | 103800 | 9964738300 | 25900 | 25900 | 25950 | 25850 | 2366 |
| 528 | 20231207 | 103700 | 9903510550 | 25850 | 25850 | 25900 | 25850 | 3374 |
| 529 | 20231207 | 103600 | 9816149450 | 25850 | 25850 | 25900 | 25850 | 1156 |
| 530 | 20231207 | 103500 | 9786246550 | 25900 | 25850 | 25900 | 25850 | 844 |
| 531 | 20231207 | 103400 | 9764410950 | 25900 | 25850 | 25950 | 25850 | 1253 |
| 532 | 20231207 | 103300 | 9731998300 | 25850 | 25850 | 25900 | 25850 | 1481 |
| 533 | 20231207 | 103200 | 9693660400 | 25850 | 25850 | 25900 | 25850 | 1265 |
| 534 | 20231207 | 103100 | 9660930550 | 25850 | 25850 | 25950 | 25850 | 5706 |
| 535 | 20231207 | 103000 | 9513170200 | 25850 | 25900 | 25900 | 25850 | 1158 |
| 536 | 20231207 | 102900 | 9483202350 | 25900 | 25850 | 25900 | 25850 | 3969 |
| 537 | 20231207 | 102800 | 9380484600 | 25850 | 25850 | 25900 | 25850 | 1592 |
| 538 | 20231207 | 102700 | 9339300850 | 25850 | 25850 | 25900 | 25850 | 1470 |
| 539 | 20231207 | 102600 | 9301296900 | 25850 | 25850 | 25900 | 25850 | 1236 |
| 540 | 20231207 | 102500 | 9269322300 | 25850 | 25900 | 25950 | 25850 | 5737 |
| 541 | 20231207 | 102400 | 9120717800 | 25900 | 25900 | 25950 | 25900 | 1114 |
| 542 | 20231207 | 102300 | 9091837550 | 25900 | 25900 | 25950 | 25900 | 739 |
| 543 | 20231207 | 102200 | 9072684550 | 25900 | 25900 | 25950 | 25900 | 1432 |
| 544 | 20231207 | 102100 | 9035558300 | 25900 | 25950 | 25950 | 25900 | 2198 |
| 545 | 20231207 | 102000 | 8978579000 | 25900 | 25900 | 25950 | 25850 | 3210 |
| 546 | 20231207 | 101900 | 8895447950 | 25900 | 25850 | 25900 | 25850 | 4623 |
| 547 | 20231207 | 101800 | 8775809500 | 25850 | 25850 | 25900 | 25850 | 1029 |
| 548 | 20231207 | 101700 | 8749208900 | 25900 | 25850 | 25900 | 25850 | 2040 |
| 549 | 20231207 | 101600 | 8696470100 | 25850 | 25850 | 25900 | 25850 | 1658 |
| 550 | 20231207 | 101500 | 8653568550 | 25850 | 25900 | 25950 | 25850 | 8687 |
| 551 | 20231207 | 101400 | 8428586700 | 25900 | 26000 | 26000 | 25900 | 3591 |
| 552 | 20231207 | 101300 | 8335421500 | 25950 | 25950 | 26000 | 25950 | 1138 |
| 553 | 20231207 | 101200 | 8305866600 | 25950 | 25900 | 26000 | 25900 | 3040 |
| 554 | 20231207 | 101100 | 8227044600 | 25900 | 25900 | 25950 | 25900 | 1817 |
| 555 | 20231207 | 101000 | 8179983050 | 25900 | 25950 | 25950 | 25900 | 1184 |
| 556 | 20231207 | 100900 | 8149296000 | 25900 | 25900 | 26000 | 25900 | 2164 |
| 557 | 20231207 | 100800 | 8093183150 | 25950 | 25850 | 25950 | 25850 | 4439 |
| 558 | 20231207 | 100700 | 7978084500 | 25850 | 25900 | 26000 | 25850 | 16886 |
| 559 | 20231207 | 100600 | 7540173350 | 25900 | 25900 | 25950 | 25900 | 730 |
| 560 | 20231207 | 100500 | 7521266100 | 25900 | 25950 | 26000 | 25900 | 6820 |
| 561 | 20231207 | 100400 | 7344265600 | 25950 | 25950 | 26000 | 25950 | 2051 |
| 562 | 20231207 | 100300 | 7291026150 | 25950 | 25950 | 26000 | 25950 | 3775 |
| 563 | 20231207 | 100200 | 7192953150 | 25950 | 26000 | 26000 | 25950 | 1828 |
| 564 | 20231207 | 100100 | 7145507450 | 25950 | 25900 | 26000 | 25900 | 4289 |
| 565 | 20231207 | 100000 | 7034234500 | 25900 | 25900 | 25950 | 25900 | 1366 |
| 566 | 20231207 | 095900 | 6998853850 | 25900 | 25900 | 25950 | 25900 | 2098 |
| 567 | 20231207 | 095800 | 6944515300 | 25900 | 25900 | 25950 | 25900 | 1217 |
| 568 | 20231207 | 095700 | 6912990650 | 25950 | 25900 | 25950 | 25900 | 1078 |
| 569 | 20231207 | 095600 | 6885061800 | 25900 | 25950 | 25950 | 25900 | 3354 |
| 570 | 20231207 | 095500 | 6798166400 | 25900 | 25900 | 25950 | 25900 | 2002 |
| 571 | 20231207 | 095400 | 6746312300 | 25900 | 25900 | 25950 | 25900 | 2600 |
| 572 | 20231207 | 095300 | 6678963200 | 25900 | 26000 | 26000 | 25900 | 3707 |
| 573 | 20231207 | 095200 | 6582770350 | 26000 | 26000 | 26000 | 25950 | 1544 |
| 574 | 20231207 | 095100 | 6542667250 | 26000 | 25950 | 26050 | 25950 | 2391 |
| 575 | 20231207 | 095000 | 6480537000 | 25950 | 26000 | 26050 | 25950 | 3618 |
| 576 | 20231207 | 094900 | 6386474250 | 26000 | 26000 | 26050 | 26000 | 754 |
| 577 | 20231207 | 094800 | 6366868200 | 26000 | 26050 | 26100 | 26000 | 1593 |
| 578 | 20231207 | 094700 | 6325381200 | 26050 | 26000 | 26100 | 25950 | 1918 |
| 579 | 20231207 | 094600 | 6275501950 | 25950 | 26000 | 26000 | 25950 | 713 |
| 580 | 20231207 | 094500 | 6256987900 | 26000 | 25950 | 26000 | 25950 | 1929 |
| 581 | 20231207 | 094400 | 6206881600 | 26000 | 26000 | 26000 | 25950 | 2321 |
| 582 | 20231207 | 094300 | 6146649050 | 26000 | 26050 | 26100 | 25950 | 11501 |
| 583 | 20231207 | 094200 | 5847528300 | 26050 | 26100 | 26100 | 26050 | 3114 |
| 584 | 20231207 | 094100 | 5766407050 | 26050 | 26050 | 26100 | 26050 | 2369 |
| 585 | 20231207 | 094000 | 5704681800 | 26050 | 26050 | 26100 | 26050 | 1106 |
| 586 | 20231207 | 093900 | 5675869400 | 26050 | 26100 | 26150 | 26050 | 2947 |
| 587 | 20231207 | 093800 | 5598984300 | 26100 | 26150 | 26150 | 26100 | 2535 |
| 588 | 20231207 | 093700 | 5532763450 | 26150 | 26150 | 26200 | 26100 | 905 |
| 589 | 20231207 | 093600 | 5509097700 | 26100 | 26200 | 26200 | 26100 | 2594 |
| 590 | 20231207 | 093500 | 5441277750 | 26150 | 26150 | 26200 | 26100 | 1413 |
| 591 | 20231207 | 093400 | 5404338150 | 26200 | 26200 | 26200 | 26150 | 748 |
| 592 | 20231207 | 093300 | 5384775050 | 26150 | 26100 | 26150 | 26050 | 2685 |
| 593 | 20231207 | 093200 | 5314652700 | 26100 | 26150 | 26150 | 26100 | 881 |
| 594 | 20231207 | 093100 | 5291654350 | 26150 | 26100 | 26150 | 26000 | 2724 |
| 595 | 20231207 | 093000 | 5220648050 | 26050 | 26050 | 26100 | 26000 | 3851 |
| 596 | 20231207 | 092900 | 5120323650 | 26050 | 26100 | 26100 | 26000 | 4056 |
| 597 | 20231207 | 092800 | 5014634150 | 26100 | 26200 | 26250 | 26100 | 8698 |
| 598 | 20231207 | 092700 | 4786977850 | 26200 | 26250 | 26250 | 26200 | 2260 |
| 599 | 20231207 | 092600 | 4727698300 | 26200 | 26250 | 26300 | 26200 | 1410 |
| 600 | 20231207 | 092500 | 4690685800 | 26250 | 26100 | 26250 | 26100 | 4656 |
| 601 | 20231207 | 092400 | 4568693000 | 26100 | 26200 | 26200 | 26100 | 1981 |
| 602 | 20231207 | 092300 | 4516931350 | 26150 | 26200 | 26200 | 26100 | 4534 |
| 603 | 20231207 | 092200 | 4398341400 | 26150 | 26250 | 26250 | 26150 | 3463 |
| 604 | 20231207 | 092100 | 4307632350 | 26250 | 26200 | 26300 | 26200 | 2034 |
| 605 | 20231207 | 092000 | 4254262650 | 26250 | 26150 | 26300 | 26150 | 7245 |
| 606 | 20231207 | 091900 | 4064366300 | 26150 | 26100 | 26200 | 26100 | 1616 |
| 607 | 20231207 | 091800 | 4022121200 | 26100 | 25950 | 26150 | 25950 | 2670 |
| 608 | 20231207 | 091700 | 3952498550 | 26000 | 25950 | 26000 | 25950 | 1769 |
| 609 | 20231207 | 091600 | 3906559000 | 26000 | 25950 | 26000 | 25950 | 3183 |
| 610 | 20231207 | 091500 | 3823888400 | 25950 | 25950 | 26000 | 25900 | 2590 |
| 611 | 20231207 | 091400 | 3756644050 | 25900 | 25950 | 26000 | 25900 | 2829 |
| 612 | 20231207 | 091300 | 3683273450 | 25900 | 26000 | 26050 | 25900 | 5836 |
| 613 | 20231207 | 091200 | 3531637750 | 26000 | 26000 | 26100 | 26000 | 2013 |
| 614 | 20231207 | 091100 | 3479222850 | 26000 | 25950 | 26050 | 25900 | 4580 |
| 615 | 20231207 | 091000 | 3360133050 | 25900 | 25850 | 25950 | 25800 | 9317 |
| 616 | 20231207 | 090900 | 3119272450 | 25850 | 25800 | 25900 | 25800 | 4595 |
| 617 | 20231207 | 090800 | 3000541650 | 25800 | 25850 | 25950 | 25800 | 9491 |
| 618 | 20231207 | 090700 | 2755134950 | 25850 | 25900 | 25950 | 25800 | 14587 |
| 619 | 20231207 | 090600 | 2377729750 | 25900 | 26150 | 26150 | 25900 | 21423 |
| 620 | 20231207 | 090500 | 1820227950 | 26150 | 26100 | 26200 | 26100 | 3765 |
| 621 | 20231207 | 090400 | 1721887750 | 26050 | 26250 | 26300 | 26000 | 14692 |
| 622 | 20231207 | 090300 | 1338568150 | 26200 | 26300 | 26350 | 26200 | 7569 |
| 623 | 20231207 | 090200 | 1139877750 | 26300 | 26500 | 26500 | 26300 | 15960 |
| 624 | 20231207 | 090100 | 718618050 | 26450 | 26500 | 26600 | 26450 | 6509 |
| 625 | 20231207 | 090000 | 546164300 | 26400 | 26600 | 26600 | 26300 | 20204 |