30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 183400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 3 | 20231211 | 183300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20231211 | 183200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20231211 | 183100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20231211 | 183000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20231211 | 182900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20231211 | 182800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20231211 | 182700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20231211 | 182600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20231211 | 182500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20231211 | 182400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20231211 | 182300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20231211 | 182200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20231211 | 182100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20231211 | 182000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20231211 | 181900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20231211 | 181800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20231211 | 181700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20231211 | 181600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20231211 | 181500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20231211 | 181400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20231211 | 181300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20231211 | 181200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20231211 | 181100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20231211 | 181000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20231211 | 180900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20231211 | 180800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20231211 | 180700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20231211 | 180600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20231211 | 180500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20231211 | 180400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 33 | 20231211 | 180300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20231211 | 180200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20231211 | 180100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20231211 | 180000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20231211 | 175900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20231211 | 175800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20231211 | 175700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20231211 | 175600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20231211 | 175500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20231211 | 175400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20231211 | 175300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20231211 | 175200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20231211 | 175100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20231211 | 175000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20231211 | 174900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20231211 | 174800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20231211 | 174700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20231211 | 174600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20231211 | 174500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20231211 | 174400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20231211 | 174300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20231211 | 174200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20231211 | 174100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20231211 | 174000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20231211 | 173900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20231211 | 173800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20231211 | 173700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20231211 | 173600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20231211 | 173500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20231211 | 173400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 63 | 20231211 | 173300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20231211 | 173200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20231211 | 173100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20231211 | 173000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20231211 | 172900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20231211 | 172800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20231211 | 172700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20231211 | 172600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20231211 | 172500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20231211 | 172400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20231211 | 172300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20231211 | 172200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20231211 | 172100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20231211 | 172000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20231211 | 171900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20231211 | 171800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20231211 | 171700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20231211 | 171600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20231211 | 171500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20231211 | 171400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20231211 | 171300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20231211 | 171200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20231211 | 171100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20231211 | 171000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20231211 | 170900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20231211 | 170800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20231211 | 170700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20231211 | 170600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20231211 | 170500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20231211 | 170400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 93 | 20231211 | 170300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20231211 | 170200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20231211 | 170100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20231211 | 170000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20231211 | 165900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20231211 | 165800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20231211 | 165700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20231211 | 165600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20231211 | 165500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20231211 | 165400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20231211 | 165300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20231211 | 165200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20231211 | 165100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20231211 | 165000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20231211 | 164900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20231211 | 164800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20231211 | 164700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20231211 | 164600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20231211 | 164500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20231211 | 164400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20231211 | 164300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20231211 | 164200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20231211 | 164100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20231211 | 164000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20231211 | 163900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20231211 | 163800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20231211 | 163700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20231211 | 163600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20231211 | 163500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20231211 | 163400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 123 | 20231211 | 163300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20231211 | 163200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20231211 | 163100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20231211 | 163000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20231211 | 162900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20231211 | 162800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20231211 | 162700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20231211 | 162600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20231211 | 162500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20231211 | 162400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20231211 | 162300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20231211 | 162200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20231211 | 162100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20231211 | 162000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20231211 | 161900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20231211 | 161800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20231211 | 161700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20231211 | 161600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20231211 | 161500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20231211 | 161400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20231211 | 161300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20231211 | 161200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20231211 | 161100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20231211 | 161000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20231211 | 160900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20231211 | 160800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20231211 | 160700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20231211 | 160600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20231211 | 160500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20231211 | 160400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 153 | 20231211 | 160300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20231211 | 160200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20231211 | 160100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20231211 | 160000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20231211 | 155900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20231211 | 155800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20231211 | 155700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20231211 | 155600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20231211 | 155500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20231211 | 155400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20231211 | 155300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20231211 | 155200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20231211 | 155100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20231211 | 155000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20231211 | 154900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20231211 | 154800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20231211 | 154700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20231211 | 154600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20231211 | 154500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20231211 | 154400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20231211 | 154300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20231211 | 154200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20231211 | 154100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20231211 | 154000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20231211 | 153900 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20231211 | 153800 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20231211 | 153700 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20231211 | 153600 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20231211 | 153500 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20231211 | 153400 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 183 | 20231211 | 153300 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20231211 | 153200 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20231211 | 153100 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20231211 | 153000 | 4267680150 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 187 | 20231211 | 152900 | 4209294150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20231211 | 152800 | 4209294150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20231211 | 152700 | 4209294150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20231211 | 152600 | 4209294150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20231211 | 152500 | 4209294150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20231211 | 152400 | 4209294150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20231211 | 152300 | 4209294150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20231211 | 152200 | 4209294150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20231211 | 152100 | 4209294150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20231211 | 152000 | 4209294150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20231211 | 151900 | 4209294150 | 26300 | 26250 | 26300 | 26250 | 804 |
| 198 | 20231211 | 151800 | 4188161850 | 26300 | 26300 | 26300 | 26250 | 97 |
| 199 | 20231211 | 151700 | 4185611100 | 26250 | 26250 | 26300 | 26250 | 177 |
| 200 | 20231211 | 151600 | 4180962700 | 26250 | 26200 | 26250 | 26200 | 2072 |
| 201 | 20231211 | 151500 | 4126594250 | 26200 | 26200 | 26250 | 26200 | 134 |
| 202 | 20231211 | 151400 | 4123081500 | 26200 | 26250 | 26250 | 26200 | 104 |
| 203 | 20231211 | 151300 | 4120354950 | 26200 | 26200 | 26250 | 26200 | 109 |
| 204 | 20231211 | 151200 | 4117496450 | 26200 | 26200 | 26250 | 26200 | 92 |
| 205 | 20231211 | 151100 | 4115085400 | 26200 | 26300 | 26300 | 26200 | 555 |
| 206 | 20231211 | 151000 | 4100520500 | 26250 | 26200 | 26250 | 26200 | 128 |
| 207 | 20231211 | 150900 | 4097162150 | 26250 | 26300 | 26300 | 26200 | 569 |
| 208 | 20231211 | 150800 | 4082225900 | 26250 | 26250 | 26300 | 26250 | 76 |
| 209 | 20231211 | 150700 | 4080230400 | 26250 | 26200 | 26300 | 26200 | 714 |
| 210 | 20231211 | 150600 | 4061508750 | 26200 | 26250 | 26250 | 26200 | 170 |
| 211 | 20231211 | 150500 | 4057049200 | 26250 | 26250 | 26300 | 26250 | 106 |
| 212 | 20231211 | 150400 | 4054266200 | 26250 | 26300 | 26350 | 26250 | 681 |
| 213 | 20231211 | 150300 | 4036359600 | 26300 | 26350 | 26350 | 26300 | 81 |
| 214 | 20231211 | 150200 | 4034227750 | 26300 | 26300 | 26350 | 26300 | 611 |
| 215 | 20231211 | 150100 | 4018154750 | 26300 | 26300 | 26350 | 26300 | 60 |
| 216 | 20231211 | 150000 | 4016576250 | 26350 | 26300 | 26400 | 26300 | 103 |
| 217 | 20231211 | 145900 | 4013864800 | 26300 | 26300 | 26350 | 26300 | 232 |
| 218 | 20231211 | 145800 | 4007753700 | 26300 | 26300 | 26350 | 26300 | 948 |
| 219 | 20231211 | 145700 | 3982820800 | 26300 | 26350 | 26350 | 26300 | 130 |
| 220 | 20231211 | 145600 | 3979399650 | 26300 | 26350 | 26350 | 26300 | 49 |
| 221 | 20231211 | 145500 | 3978110400 | 26350 | 26350 | 26350 | 26350 | 55 |
| 222 | 20231211 | 145400 | 3976661150 | 26300 | 26350 | 26400 | 26300 | 65 |
| 223 | 20231211 | 145300 | 3974948650 | 26300 | 26350 | 26400 | 26300 | 608 |
| 224 | 20231211 | 145200 | 3958928150 | 26350 | 26350 | 26350 | 26350 | 1149 |
| 225 | 20231211 | 145100 | 3928652000 | 26350 | 26350 | 26350 | 26300 | 41 |
| 226 | 20231211 | 145000 | 3927571950 | 26350 | 26350 | 26350 | 26300 | 25 |
| 227 | 20231211 | 144900 | 3926913250 | 26300 | 26350 | 26350 | 26300 | 130 |
| 228 | 20231211 | 144800 | 3923488550 | 26300 | 26300 | 26350 | 26300 | 49 |
| 229 | 20231211 | 144700 | 3922198100 | 26350 | 26350 | 26350 | 26300 | 24 |
| 230 | 20231211 | 144600 | 3921565750 | 26300 | 26250 | 26350 | 26250 | 316 |
| 231 | 20231211 | 144500 | 3913254900 | 26300 | 26300 | 26300 | 26250 | 38 |
| 232 | 20231211 | 144400 | 3912255650 | 26250 | 26250 | 26300 | 26250 | 194 |
| 233 | 20231211 | 144300 | 3907162650 | 26300 | 26300 | 26300 | 26250 | 678 |
| 234 | 20231211 | 144200 | 3889363900 | 26250 | 26300 | 26300 | 26250 | 44 |
| 235 | 20231211 | 144100 | 3888207050 | 26250 | 26300 | 26300 | 26250 | 123 |
| 236 | 20231211 | 144000 | 3884976600 | 26300 | 26300 | 26300 | 26250 | 33 |
| 237 | 20231211 | 143900 | 3884109050 | 26300 | 26350 | 26350 | 26250 | 994 |
| 238 | 20231211 | 143800 | 3857977350 | 26350 | 26350 | 26350 | 26350 | 13 |
| 239 | 20231211 | 143700 | 3857634800 | 26400 | 26350 | 26400 | 26300 | 103 |
| 240 | 20231211 | 143600 | 3854920850 | 26350 | 26400 | 26400 | 26350 | 316 |
| 241 | 20231211 | 143500 | 3846591300 | 26350 | 26350 | 26400 | 26350 | 210 |
| 242 | 20231211 | 143400 | 3841057450 | 26400 | 26350 | 26400 | 26350 | 94 |
| 243 | 20231211 | 143300 | 3838580300 | 26350 | 26400 | 26400 | 26350 | 635 |
| 244 | 20231211 | 143200 | 3821816650 | 26400 | 26350 | 26400 | 26350 | 41 |
| 245 | 20231211 | 143100 | 3820734550 | 26400 | 26350 | 26400 | 26350 | 1963 |
| 246 | 20231211 | 143000 | 3769009300 | 26400 | 26400 | 26400 | 26400 | 32 |
| 247 | 20231211 | 142900 | 3768164500 | 26350 | 26350 | 26400 | 26350 | 347 |
| 248 | 20231211 | 142800 | 3759019200 | 26350 | 26450 | 26450 | 26350 | 1040 |
| 249 | 20231211 | 142700 | 3731613050 | 26450 | 26450 | 26450 | 26350 | 222 |
| 250 | 20231211 | 142600 | 3725741750 | 26450 | 26400 | 26450 | 26350 | 108 |
| 251 | 20231211 | 142500 | 3722890850 | 26450 | 26450 | 26450 | 26400 | 17 |
| 252 | 20231211 | 142400 | 3722441750 | 26450 | 26400 | 26450 | 26400 | 62 |
| 253 | 20231211 | 142300 | 3720802450 | 26400 | 26400 | 26450 | 26400 | 517 |
| 254 | 20231211 | 142200 | 3707153450 | 26400 | 26400 | 26400 | 26350 | 549 |
| 255 | 20231211 | 142100 | 3692665350 | 26400 | 26450 | 26450 | 26350 | 440 |
| 256 | 20231211 | 142000 | 3681045550 | 26400 | 26400 | 26400 | 26400 | 3416 |
| 257 | 20231211 | 141900 | 3590863150 | 26400 | 26350 | 26400 | 26350 | 1064 |
| 258 | 20231211 | 141800 | 3562823850 | 26350 | 26350 | 26400 | 26350 | 652 |
| 259 | 20231211 | 141700 | 3545643400 | 26350 | 26300 | 26350 | 26300 | 5 |
| 260 | 20231211 | 141600 | 3545511700 | 26350 | 26350 | 26350 | 26300 | 192 |
| 261 | 20231211 | 141500 | 3540460250 | 26300 | 26350 | 26350 | 26300 | 35 |
| 262 | 20231211 | 141400 | 3539538250 | 26350 | 26300 | 26350 | 26300 | 2 |
| 263 | 20231211 | 141300 | 3539485600 | 26400 | 26350 | 26400 | 26300 | 19 |
| 264 | 20231211 | 141200 | 3538985050 | 26350 | 26400 | 26400 | 26350 | 82 |
| 265 | 20231211 | 141100 | 3536823100 | 26400 | 26350 | 26400 | 26300 | 39 |
| 266 | 20231211 | 141000 | 3535796350 | 26300 | 26350 | 26350 | 26300 | 167 |
| 267 | 20231211 | 140900 | 3531396200 | 26350 | 26350 | 26350 | 26300 | 31 |
| 268 | 20231211 | 140800 | 3530579400 | 26300 | 26400 | 26400 | 26300 | 204 |
| 269 | 20231211 | 140700 | 3525194900 | 26400 | 26400 | 26400 | 26400 | 84 |
| 270 | 20231211 | 140600 | 3522977300 | 26400 | 26400 | 26400 | 26400 | 36 |
| 271 | 20231211 | 140500 | 3522026900 | 26300 | 26300 | 26400 | 26300 | 1952 |
| 272 | 20231211 | 140400 | 3470662050 | 26350 | 26350 | 26350 | 26350 | 142 |
| 273 | 20231211 | 140300 | 3466920350 | 26250 | 26300 | 26400 | 26250 | 4094 |
| 274 | 20231211 | 140200 | 3358996850 | 26300 | 26300 | 26300 | 26250 | 537 |
| 275 | 20231211 | 140100 | 3344874000 | 26300 | 26250 | 26300 | 26250 | 54 |
| 276 | 20231211 | 140000 | 3343456300 | 26250 | 26300 | 26300 | 26250 | 16 |
| 277 | 20231211 | 135900 | 3343035900 | 26300 | 26300 | 26300 | 26300 | 5 |
| 278 | 20231211 | 135800 | 3342904400 | 26300 | 26300 | 26300 | 26250 | 66 |
| 279 | 20231211 | 135700 | 3341168800 | 26300 | 26300 | 26300 | 26250 | 20 |
| 280 | 20231211 | 135600 | 3340643100 | 26300 | 26300 | 26300 | 26300 | 260 |
| 281 | 20231211 | 135500 | 3333805100 | 26300 | 26300 | 26300 | 26300 | 6 |
| 282 | 20231211 | 135400 | 3333647300 | 26300 | 26300 | 26300 | 26250 | 94 |
| 283 | 20231211 | 135300 | 3331175400 | 26300 | 26250 | 26300 | 26250 | 8 |
| 284 | 20231211 | 135200 | 3330965200 | 26250 | 26300 | 26300 | 26250 | 212 |
| 285 | 20231211 | 135100 | 3325389950 | 26300 | 26250 | 26300 | 26250 | 21 |
| 286 | 20231211 | 135000 | 3324837900 | 26250 | 26250 | 26250 | 26250 | 314 |
| 287 | 20231211 | 134900 | 3316595400 | 26250 | 26300 | 26300 | 26250 | 23 |
| 288 | 20231211 | 134800 | 3315991500 | 26250 | 26250 | 26250 | 26250 | 78 |
| 289 | 20231211 | 134700 | 3313944000 | 26250 | 26200 | 26250 | 26100 | 1857 |
| 290 | 20231211 | 134600 | 3265320400 | 26200 | 26250 | 26250 | 26200 | 309 |
| 291 | 20231211 | 134500 | 3257209450 | 26250 | 26300 | 26300 | 26250 | 745 |
| 292 | 20231211 | 134400 | 3237617150 | 26300 | 26300 | 26300 | 26300 | 164 |
| 293 | 20231211 | 134300 | 3233303950 | 26300 | 26300 | 26350 | 26300 | 29 |
| 294 | 20231211 | 134200 | 3232541100 | 26300 | 26300 | 26300 | 26300 | 4 |
| 295 | 20231211 | 134100 | 3232435900 | 26300 | 26300 | 26300 | 26300 | 21 |
| 296 | 20231211 | 134000 | 3231883600 | 26350 | 26350 | 26350 | 26300 | 214 |
| 297 | 20231211 | 133900 | 3226249350 | 26350 | 26250 | 26350 | 26250 | 1450 |
| 298 | 20231211 | 133800 | 3188061750 | 26250 | 26250 | 26300 | 26200 | 389 |
| 299 | 20231211 | 133700 | 3177854650 | 26250 | 26300 | 26300 | 26250 | 155 |
| 300 | 20231211 | 133600 | 3173778300 | 26300 | 26350 | 26400 | 26300 | 1861 |
| 301 | 20231211 | 133500 | 3124816150 | 26350 | 26400 | 26450 | 26350 | 231 |
| 302 | 20231211 | 133400 | 3118721150 | 26400 | 26400 | 26400 | 26400 | 300 |
| 303 | 20231211 | 133300 | 3110801150 | 26400 | 26400 | 26400 | 26350 | 347 |
| 304 | 20231211 | 133200 | 3101640600 | 26400 | 26450 | 26550 | 26350 | 1766 |
| 305 | 20231211 | 133100 | 3054890100 | 26450 | 26550 | 26550 | 26450 | 1163 |
| 306 | 20231211 | 133000 | 3024127750 | 26400 | 26400 | 26550 | 26400 | 106 |
| 307 | 20231211 | 132900 | 3021324250 | 26400 | 26550 | 26550 | 26400 | 759 |
| 308 | 20231211 | 132800 | 3001240950 | 26550 | 26500 | 26550 | 26450 | 1107 |
| 309 | 20231211 | 132700 | 2971862950 | 26450 | 26450 | 26500 | 26400 | 933 |
| 310 | 20231211 | 132600 | 2947158000 | 26450 | 26400 | 26500 | 26400 | 3652 |
| 311 | 20231211 | 132500 | 2850396200 | 26450 | 26250 | 26450 | 26250 | 6405 |
| 312 | 20231211 | 132400 | 2681400600 | 26300 | 26300 | 26350 | 26300 | 1161 |
| 313 | 20231211 | 132300 | 2650866000 | 26300 | 26350 | 26350 | 26300 | 683 |
| 314 | 20231211 | 132200 | 2632871150 | 26350 | 26200 | 26400 | 26200 | 6096 |
| 315 | 20231211 | 132100 | 2472435700 | 26200 | 26150 | 26200 | 26150 | 2935 |
| 316 | 20231211 | 132000 | 2395541450 | 26200 | 26200 | 26200 | 26150 | 116 |
| 317 | 20231211 | 131900 | 2392507300 | 26150 | 26150 | 26150 | 26100 | 1161 |
| 318 | 20231211 | 131800 | 2362147200 | 26150 | 26150 | 26150 | 26150 | 47 |
| 319 | 20231211 | 131700 | 2360918150 | 26150 | 26150 | 26150 | 26050 | 2051 |
| 320 | 20231211 | 131600 | 2307295250 | 26150 | 26000 | 26150 | 26000 | 3808 |
| 321 | 20231211 | 131500 | 2208087850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 322 | 20231211 | 131400 | 2208087850 | 26000 | 25950 | 26000 | 25950 | 217 |
| 323 | 20231211 | 131300 | 2202446550 | 26000 | 25950 | 26000 | 25950 | 107 |
| 324 | 20231211 | 131200 | 2199669750 | 25950 | 25900 | 26000 | 25900 | 862 |
| 325 | 20231211 | 131100 | 2177283050 | 26000 | 25900 | 26000 | 25900 | 5831 |
| 326 | 20231211 | 131000 | 2025812050 | 25900 | 25850 | 25900 | 25850 | 47 |
| 327 | 20231211 | 130900 | 2024596900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 328 | 20231211 | 130800 | 2024596900 | 25850 | 25900 | 25900 | 25850 | 9 |
| 329 | 20231211 | 130700 | 2024364100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 330 | 20231211 | 130600 | 2024364100 | 25850 | 25850 | 25850 | 25850 | 13 |
| 331 | 20231211 | 130500 | 2024028050 | 25850 | 25900 | 25900 | 25850 | 173 |
| 332 | 20231211 | 130400 | 2019555850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 333 | 20231211 | 130300 | 2019555850 | 25850 | 25850 | 25850 | 25850 | 6 |
| 334 | 20231211 | 130200 | 2019400750 | 25900 | 25900 | 25900 | 25900 | 4 |
| 335 | 20231211 | 130100 | 2019297150 | 25850 | 25850 | 25850 | 25850 | 369 |
| 336 | 20231211 | 130000 | 2009758500 | 25850 | 25900 | 25900 | 25850 | 10 |
| 337 | 20231211 | 125900 | 2009499850 | 25850 | 25850 | 25900 | 25850 | 47 |
| 338 | 20231211 | 125800 | 2008283100 | 25850 | 25850 | 25850 | 25850 | 6 |
| 339 | 20231211 | 125700 | 2008128000 | 25900 | 25900 | 25900 | 25900 | 4 |
| 340 | 20231211 | 125600 | 2008024400 | 25850 | 25850 | 25850 | 25850 | 3 |
| 341 | 20231211 | 125500 | 2007946850 | 25850 | 25800 | 25850 | 25800 | 269 |
| 342 | 20231211 | 125400 | 2000993500 | 25850 | 25850 | 25850 | 25850 | 3 |
| 343 | 20231211 | 125300 | 2000915950 | 25800 | 25800 | 25800 | 25800 | 302 |
| 344 | 20231211 | 125200 | 1993124350 | 25800 | 25850 | 25850 | 25800 | 232 |
| 345 | 20231211 | 125100 | 1987127450 | 25850 | 25850 | 25850 | 25800 | 79 |
| 346 | 20231211 | 125000 | 1985085500 | 25850 | 25800 | 25850 | 25800 | 7 |
| 347 | 20231211 | 124900 | 1984904850 | 25850 | 25850 | 25850 | 25850 | 9 |
| 348 | 20231211 | 124800 | 1984672200 | 25850 | 25900 | 25900 | 25850 | 246 |
| 349 | 20231211 | 124700 | 1978310800 | 25850 | 25850 | 25850 | 25850 | 507 |
| 350 | 20231211 | 124600 | 1965204850 | 25850 | 25850 | 25900 | 25850 | 506 |
| 351 | 20231211 | 124500 | 1952124600 | 25900 | 25900 | 25900 | 25900 | 40 |
| 352 | 20231211 | 124400 | 1951088600 | 25850 | 25850 | 25850 | 25850 | 156 |
| 353 | 20231211 | 124300 | 1947056000 | 25850 | 25850 | 25850 | 25850 | 54 |
| 354 | 20231211 | 124200 | 1945660100 | 25800 | 25800 | 25800 | 25800 | 0 |
| 355 | 20231211 | 124100 | 1945660100 | 25800 | 25800 | 25800 | 25800 | 10 |
| 356 | 20231211 | 124000 | 1945402100 | 25850 | 25850 | 25850 | 25850 | 4 |
| 357 | 20231211 | 123900 | 1945298700 | 25800 | 25850 | 25850 | 25800 | 12 |
| 358 | 20231211 | 123800 | 1944988850 | 25850 | 25850 | 25850 | 25850 | 48 |
| 359 | 20231211 | 123700 | 1943748050 | 25800 | 25800 | 25800 | 25800 | 23 |
| 360 | 20231211 | 123600 | 1943154650 | 25750 | 25800 | 25800 | 25750 | 11 |
| 361 | 20231211 | 123500 | 1942871350 | 25800 | 25800 | 25800 | 25800 | 8 |
| 362 | 20231211 | 123400 | 1942664950 | 25800 | 25750 | 25800 | 25750 | 9 |
| 363 | 20231211 | 123300 | 1942433050 | 25750 | 25750 | 25750 | 25750 | 6 |
| 364 | 20231211 | 123200 | 1942278550 | 25850 | 25800 | 25850 | 25800 | 116 |
| 365 | 20231211 | 123100 | 1939281850 | 25750 | 25750 | 25750 | 25750 | 11 |
| 366 | 20231211 | 123000 | 1938998600 | 25800 | 25800 | 25800 | 25800 | 4 |
| 367 | 20231211 | 122900 | 1938895400 | 25750 | 25750 | 25750 | 25750 | 4 |
| 368 | 20231211 | 122800 | 1938792400 | 25750 | 25800 | 25800 | 25750 | 8 |
| 369 | 20231211 | 122700 | 1938586350 | 25800 | 25800 | 25800 | 25800 | 3 |
| 370 | 20231211 | 122600 | 1938508950 | 25750 | 25750 | 25750 | 25750 | 16 |
| 371 | 20231211 | 122500 | 1938096950 | 25750 | 25800 | 25800 | 25750 | 47 |
| 372 | 20231211 | 122400 | 1936884800 | 25800 | 25750 | 25800 | 25750 | 84 |
| 373 | 20231211 | 122300 | 1934721600 | 25750 | 25750 | 25750 | 25750 | 17 |
| 374 | 20231211 | 122200 | 1934283850 | 25800 | 25800 | 25850 | 25800 | 921 |
| 375 | 20231211 | 122100 | 1910517050 | 25850 | 25850 | 25850 | 25850 | 4 |
| 376 | 20231211 | 122000 | 1910413650 | 25800 | 25800 | 25800 | 25800 | 10 |
| 377 | 20231211 | 121900 | 1910155650 | 25800 | 25800 | 25850 | 25800 | 581 |
| 378 | 20231211 | 121800 | 1895165700 | 25750 | 25750 | 25750 | 25750 | 3 |
| 379 | 20231211 | 121700 | 1895088450 | 25750 | 25800 | 25800 | 25750 | 49 |
| 380 | 20231211 | 121600 | 1893824550 | 25800 | 25800 | 25800 | 25800 | 4 |
| 381 | 20231211 | 121500 | 1893721350 | 25750 | 25750 | 25750 | 25750 | 9 |
| 382 | 20231211 | 121400 | 1893489600 | 25850 | 25850 | 25850 | 25850 | 3 |
| 383 | 20231211 | 121300 | 1893412050 | 25800 | 25850 | 25850 | 25800 | 528 |
| 384 | 20231211 | 121200 | 1879789500 | 25800 | 25800 | 25850 | 25800 | 517 |
| 385 | 20231211 | 121100 | 1866450350 | 25800 | 25800 | 25800 | 25800 | 11 |
| 386 | 20231211 | 121000 | 1866166550 | 25800 | 25800 | 25850 | 25750 | 178 |
| 387 | 20231211 | 120900 | 1861571900 | 25800 | 25800 | 25800 | 25800 | 6 |
| 388 | 20231211 | 120800 | 1861417100 | 25800 | 25850 | 25850 | 25800 | 504 |
| 389 | 20231211 | 120700 | 1848413700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 390 | 20231211 | 120600 | 1848413700 | 25800 | 25800 | 25800 | 25800 | 507 |
| 391 | 20231211 | 120500 | 1835333100 | 25850 | 25800 | 25850 | 25800 | 52 |
| 392 | 20231211 | 120400 | 1833989050 | 25800 | 25800 | 25800 | 25800 | 4 |
| 393 | 20231211 | 120300 | 1833885850 | 25850 | 25850 | 25850 | 25850 | 1356 |
| 394 | 20231211 | 120200 | 1798833250 | 25900 | 25900 | 25900 | 25900 | 34 |
| 395 | 20231211 | 120100 | 1797952650 | 25850 | 25850 | 25850 | 25850 | 6 |
| 396 | 20231211 | 120000 | 1797797550 | 25850 | 25900 | 25900 | 25850 | 13 |
| 397 | 20231211 | 115900 | 1797461300 | 25850 | 25850 | 25850 | 25850 | 2 |
| 398 | 20231211 | 115800 | 1797409600 | 25850 | 25900 | 25900 | 25850 | 68 |
| 399 | 20231211 | 115700 | 1795649350 | 25850 | 25900 | 25900 | 25850 | 35 |
| 400 | 20231211 | 115600 | 1794742900 | 25850 | 25850 | 25850 | 25850 | 8 |
| 401 | 20231211 | 115500 | 1794536100 | 25850 | 25850 | 25850 | 25850 | 8 |
| 402 | 20231211 | 115400 | 1794329300 | 25850 | 25850 | 25900 | 25850 | 21 |
| 403 | 20231211 | 115300 | 1793786250 | 25850 | 25850 | 25850 | 25850 | 8 |
| 404 | 20231211 | 115200 | 1793579450 | 25850 | 25900 | 25900 | 25850 | 534 |
| 405 | 20231211 | 115100 | 1779748950 | 25900 | 25850 | 25900 | 25850 | 4 |
| 406 | 20231211 | 115000 | 1779645400 | 25850 | 25850 | 25850 | 25850 | 18 |
| 407 | 20231211 | 114900 | 1779180100 | 25850 | 25900 | 25900 | 25850 | 1036 |
| 408 | 20231211 | 114800 | 1752348100 | 25850 | 25850 | 25850 | 25850 | 8 |
| 409 | 20231211 | 114700 | 1752141300 | 25850 | 25900 | 25900 | 25850 | 33 |
| 410 | 20231211 | 114600 | 1751286650 | 25850 | 25850 | 25900 | 25850 | 156 |
| 411 | 20231211 | 114500 | 1747253600 | 25750 | 25850 | 25850 | 25750 | 92 |
| 412 | 20231211 | 114400 | 1744876100 | 25750 | 25800 | 25800 | 25750 | 125 |
| 413 | 20231211 | 114300 | 1741651350 | 25750 | 25800 | 25800 | 25750 | 4 |
| 414 | 20231211 | 114200 | 1741548200 | 25750 | 25750 | 25750 | 25750 | 8 |
| 415 | 20231211 | 114100 | 1741342200 | 25750 | 25750 | 25750 | 25750 | 1 |
| 416 | 20231211 | 114000 | 1741316450 | 25850 | 25800 | 25850 | 25750 | 631 |
| 417 | 20231211 | 113900 | 1725060300 | 25800 | 25800 | 25800 | 25800 | 11 |
| 418 | 20231211 | 113800 | 1724776500 | 25800 | 25800 | 25850 | 25800 | 235 |
| 419 | 20231211 | 113700 | 1718713350 | 25800 | 25800 | 25800 | 25800 | 7 |
| 420 | 20231211 | 113600 | 1718532750 | 25800 | 25800 | 25800 | 25800 | 109 |
| 421 | 20231211 | 113500 | 1715720550 | 25800 | 25850 | 25850 | 25800 | 1649 |
| 422 | 20231211 | 113400 | 1673176200 | 25800 | 25800 | 25850 | 25800 | 17 |
| 423 | 20231211 | 113300 | 1672737350 | 25800 | 25800 | 25800 | 25800 | 10 |
| 424 | 20231211 | 113200 | 1672479350 | 25850 | 25800 | 25850 | 25800 | 47 |
| 425 | 20231211 | 113100 | 1671264550 | 25800 | 25850 | 25850 | 25800 | 49 |
| 426 | 20231211 | 113000 | 1669998250 | 25800 | 25850 | 25850 | 25800 | 6 |
| 427 | 20231211 | 112900 | 1669843300 | 25800 | 25850 | 25850 | 25800 | 105 |
| 428 | 20231211 | 112800 | 1667129300 | 25900 | 25900 | 25900 | 25850 | 94 |
| 429 | 20231211 | 112700 | 1664696050 | 25850 | 25850 | 25850 | 25800 | 370 |
| 430 | 20231211 | 112600 | 1655131600 | 25800 | 25800 | 25800 | 25800 | 9 |
| 431 | 20231211 | 112500 | 1654899400 | 25800 | 25750 | 25800 | 25750 | 3 |
| 432 | 20231211 | 112400 | 1654822050 | 25750 | 25750 | 25850 | 25750 | 8 |
| 433 | 20231211 | 112300 | 1654615750 | 25750 | 25750 | 25750 | 25750 | 7 |
| 434 | 20231211 | 112200 | 1654435500 | 25850 | 25800 | 25850 | 25750 | 42 |
| 435 | 20231211 | 112100 | 1653350250 | 25800 | 25750 | 25800 | 25750 | 96 |
| 436 | 20231211 | 112000 | 1650877450 | 25750 | 25750 | 25750 | 25750 | 3 |
| 437 | 20231211 | 111900 | 1650800200 | 25750 | 25750 | 25850 | 25750 | 48 |
| 438 | 20231211 | 111800 | 1649560700 | 25850 | 25750 | 25850 | 25750 | 19 |
| 439 | 20231211 | 111700 | 1649070250 | 25800 | 25750 | 25800 | 25750 | 2 |
| 440 | 20231211 | 111600 | 1649018700 | 25750 | 25850 | 25850 | 25750 | 5 |
| 441 | 20231211 | 111500 | 1648889650 | 25750 | 25750 | 25750 | 25750 | 12 |
| 442 | 20231211 | 111400 | 1648580650 | 25750 | 25750 | 25750 | 25750 | 2 |
| 443 | 20231211 | 111300 | 1648529150 | 25750 | 25750 | 25850 | 25750 | 21 |
| 444 | 20231211 | 111200 | 1647987600 | 25750 | 25750 | 25750 | 25750 | 24 |
| 445 | 20231211 | 111100 | 1647369600 | 25850 | 25850 | 25850 | 25850 | 64 |
| 446 | 20231211 | 111000 | 1645715200 | 25850 | 25800 | 25850 | 25700 | 49 |
| 447 | 20231211 | 110900 | 1644452150 | 25800 | 25800 | 25800 | 25600 | 3484 |
| 448 | 20231211 | 110800 | 1554785050 | 25800 | 25900 | 25900 | 25800 | 9 |
| 449 | 20231211 | 110700 | 1554552550 | 25900 | 25850 | 25900 | 25800 | 833 |
| 450 | 20231211 | 110600 | 1533019400 | 25850 | 25850 | 25900 | 25850 | 82 |
| 451 | 20231211 | 110500 | 1530896700 | 25900 | 25900 | 25900 | 25850 | 95 |
| 452 | 20231211 | 110400 | 1528436250 | 25900 | 25900 | 25900 | 25850 | 233 |
| 453 | 20231211 | 110300 | 1522401900 | 25850 | 25850 | 25850 | 25850 | 4 |
| 454 | 20231211 | 110200 | 1522298500 | 25950 | 25850 | 25950 | 25850 | 341 |
| 455 | 20231211 | 110100 | 1513483350 | 25850 | 25900 | 25900 | 25850 | 2 |
| 456 | 20231211 | 110000 | 1513431600 | 25850 | 25950 | 25950 | 25850 | 7 |
| 457 | 20231211 | 105900 | 1513250150 | 25850 | 25900 | 25900 | 25850 | 90 |
| 458 | 20231211 | 105800 | 1510919600 | 25850 | 25900 | 25900 | 25850 | 93 |
| 459 | 20231211 | 105700 | 1508511200 | 25900 | 25900 | 25900 | 25850 | 1047 |
| 460 | 20231211 | 105600 | 1481393950 | 25850 | 25850 | 25850 | 25850 | 8 |
| 461 | 20231211 | 105500 | 1481187150 | 25850 | 25800 | 25850 | 25800 | 284 |
| 462 | 20231211 | 105400 | 1473845800 | 25800 | 25800 | 25850 | 25800 | 162 |
| 463 | 20231211 | 105300 | 1469666050 | 25800 | 25800 | 25800 | 25800 | 180 |
| 464 | 20231211 | 105200 | 1465022050 | 25800 | 25800 | 25800 | 25800 | 2 |
| 465 | 20231211 | 105100 | 1464970450 | 25850 | 25800 | 25850 | 25800 | 11 |
| 466 | 20231211 | 105000 | 1464686450 | 25850 | 25850 | 25850 | 25800 | 33 |
| 467 | 20231211 | 104900 | 1463833500 | 25800 | 25800 | 25850 | 25800 | 7 |
| 468 | 20231211 | 104800 | 1463652700 | 25800 | 25800 | 25800 | 25800 | 49 |
| 469 | 20231211 | 104700 | 1462388500 | 25800 | 25800 | 25800 | 25800 | 1 |
| 470 | 20231211 | 104600 | 1462362700 | 25850 | 25850 | 25850 | 25800 | 7 |
| 471 | 20231211 | 104500 | 1462181850 | 25800 | 25800 | 25800 | 25750 | 63 |
| 472 | 20231211 | 104400 | 1460559250 | 25750 | 25750 | 25750 | 25750 | 50 |
| 473 | 20231211 | 104300 | 1459271750 | 25750 | 25600 | 25750 | 25600 | 13 |
| 474 | 20231211 | 104200 | 1458938500 | 25600 | 25650 | 25650 | 25600 | 593 |
| 475 | 20231211 | 104100 | 1443754500 | 25650 | 25800 | 25800 | 25650 | 1814 |
| 476 | 20231211 | 104000 | 1397179900 | 25800 | 25850 | 25900 | 25800 | 2594 |
| 477 | 20231211 | 103900 | 1330106500 | 25850 | 25850 | 25850 | 25850 | 1 |
| 478 | 20231211 | 103800 | 1330080650 | 25850 | 25900 | 25900 | 25850 | 42 |
| 479 | 20231211 | 103700 | 1328993000 | 25850 | 25850 | 25900 | 25850 | 417 |
| 480 | 20231211 | 103600 | 1318193550 | 25850 | 25800 | 25850 | 25800 | 49 |
| 481 | 20231211 | 103500 | 1316927550 | 25800 | 25850 | 25850 | 25800 | 11 |
| 482 | 20231211 | 103400 | 1316643500 | 25850 | 25800 | 25850 | 25800 | 35 |
| 483 | 20231211 | 103300 | 1315738850 | 25800 | 25800 | 25800 | 25800 | 1 |
| 484 | 20231211 | 103200 | 1315713050 | 25800 | 25850 | 25850 | 25800 | 95 |
| 485 | 20231211 | 103100 | 1313257850 | 25800 | 25800 | 25800 | 25800 | 2 |
| 486 | 20231211 | 103000 | 1313206250 | 25800 | 25850 | 25850 | 25800 | 208 |
| 487 | 20231211 | 102900 | 1307832300 | 25850 | 25850 | 25850 | 25800 | 10 |
| 488 | 20231211 | 102800 | 1307574200 | 25800 | 25800 | 25850 | 25800 | 14 |
| 489 | 20231211 | 102700 | 1307212950 | 25800 | 25850 | 25850 | 25800 | 1432 |
| 490 | 20231211 | 102600 | 1270196100 | 25850 | 25850 | 25850 | 25850 | 1 |
| 491 | 20231211 | 102500 | 1270170250 | 25850 | 25900 | 25900 | 25850 | 204 |
| 492 | 20231211 | 102400 | 1264886850 | 25900 | 25850 | 25900 | 25850 | 49 |
| 493 | 20231211 | 102300 | 1263618100 | 25900 | 25900 | 25900 | 25850 | 708 |
| 494 | 20231211 | 102200 | 1245281000 | 25850 | 25850 | 25850 | 25850 | 4 |
| 495 | 20231211 | 102100 | 1245177600 | 25850 | 25850 | 25850 | 25850 | 8 |
| 496 | 20231211 | 102000 | 1244970800 | 25850 | 25900 | 25900 | 25850 | 64 |
| 497 | 20231211 | 101900 | 1243314350 | 25850 | 25950 | 25950 | 25850 | 1034 |
| 498 | 20231211 | 101800 | 1216531500 | 25950 | 25950 | 25950 | 25900 | 198 |
| 499 | 20231211 | 101700 | 1211393450 | 25950 | 25900 | 25950 | 25900 | 606 |
| 500 | 20231211 | 101600 | 1195688050 | 25900 | 25900 | 25900 | 25900 | 302 |
| 501 | 20231211 | 101500 | 1187866250 | 25900 | 25950 | 25950 | 25900 | 847 |
| 502 | 20231211 | 101400 | 1165926750 | 25900 | 25900 | 25900 | 25900 | 2 |
| 503 | 20231211 | 101300 | 1165874950 | 25900 | 25900 | 25950 | 25900 | 51 |
| 504 | 20231211 | 101200 | 1164551950 | 25900 | 25950 | 25950 | 25900 | 95 |
| 505 | 20231211 | 101100 | 1162086950 | 25950 | 25950 | 26000 | 25950 | 258 |
| 506 | 20231211 | 101000 | 1155391150 | 26000 | 25950 | 26000 | 25950 | 523 |
| 507 | 20231211 | 100900 | 1141793350 | 26000 | 25950 | 26000 | 25900 | 170 |
| 508 | 20231211 | 100800 | 1137381750 | 25950 | 25950 | 25950 | 25900 | 381 |
| 509 | 20231211 | 100700 | 1127507950 | 26000 | 25900 | 26000 | 25900 | 1600 |
| 510 | 20231211 | 100600 | 1085923250 | 25950 | 25900 | 25950 | 25900 | 202 |
| 511 | 20231211 | 100500 | 1080684900 | 25900 | 25900 | 25950 | 25850 | 1098 |
| 512 | 20231211 | 100400 | 1052247050 | 25950 | 25950 | 26000 | 25900 | 3185 |
| 513 | 20231211 | 100300 | 969442150 | 25950 | 25900 | 25950 | 25850 | 379 |
| 514 | 20231211 | 100200 | 959624000 | 25900 | 25900 | 25900 | 25850 | 370 |
| 515 | 20231211 | 100100 | 950041600 | 26000 | 25950 | 26000 | 25900 | 4363 |
| 516 | 20231211 | 100000 | 836712600 | 25900 | 25650 | 25900 | 25650 | 2936 |
| 517 | 20231211 | 095900 | 760781300 | 25800 | 25650 | 25800 | 25650 | 4208 |
| 518 | 20231211 | 095800 | 652246900 | 25650 | 25650 | 25650 | 25650 | 13 |
| 519 | 20231211 | 095700 | 651913450 | 25650 | 25700 | 25750 | 25650 | 244 |
| 520 | 20231211 | 095600 | 645641500 | 25700 | 25700 | 25700 | 25700 | 26 |
| 521 | 20231211 | 095500 | 644973300 | 25700 | 25650 | 25700 | 25650 | 583 |
| 522 | 20231211 | 095400 | 629991550 | 25650 | 25700 | 25700 | 25650 | 835 |
| 523 | 20231211 | 095300 | 608532350 | 25650 | 25650 | 25650 | 25650 | 2 |
| 524 | 20231211 | 095200 | 608481050 | 25550 | 25600 | 25700 | 25550 | 1020 |
| 525 | 20231211 | 095100 | 582362100 | 25600 | 25600 | 25600 | 25600 | 6 |
| 526 | 20231211 | 095000 | 582208500 | 25550 | 25700 | 25700 | 25550 | 64 |
| 527 | 20231211 | 094900 | 580564600 | 25600 | 25700 | 25700 | 25600 | 99 |
| 528 | 20231211 | 094800 | 578026600 | 25650 | 25550 | 25650 | 25550 | 46 |
| 529 | 20231211 | 094700 | 576846850 | 25550 | 25650 | 25650 | 25500 | 606 |
| 530 | 20231211 | 094600 | 561313250 | 25650 | 25650 | 25650 | 25500 | 164 |
| 531 | 20231211 | 094500 | 557108600 | 25500 | 25500 | 25500 | 25500 | 3 |
| 532 | 20231211 | 094400 | 557032100 | 25650 | 25500 | 25650 | 25500 | 76 |
| 533 | 20231211 | 094300 | 555083900 | 25500 | 25500 | 25500 | 25500 | 8 |
| 534 | 20231211 | 094200 | 554879900 | 25650 | 25450 | 25650 | 25450 | 218 |
| 535 | 20231211 | 094100 | 549300600 | 25600 | 25450 | 25600 | 25450 | 51 |
| 536 | 20231211 | 094000 | 547996650 | 25650 | 25650 | 25650 | 25450 | 580 |
| 537 | 20231211 | 093900 | 533195050 | 25450 | 25600 | 25600 | 25450 | 446 |
| 538 | 20231211 | 093800 | 521777750 | 25600 | 25450 | 25600 | 25450 | 76 |
| 539 | 20231211 | 093700 | 519835450 | 25600 | 25450 | 25600 | 25450 | 50 |
| 540 | 20231211 | 093600 | 518556950 | 25450 | 25450 | 25450 | 25450 | 5 |
| 541 | 20231211 | 093500 | 518429700 | 25450 | 25550 | 25550 | 25450 | 539 |
| 542 | 20231211 | 093400 | 504659150 | 25550 | 25550 | 25550 | 25550 | 117 |
| 543 | 20231211 | 093300 | 501669800 | 25600 | 25500 | 25600 | 25400 | 400 |
| 544 | 20231211 | 093200 | 491455550 | 25500 | 25500 | 25500 | 25400 | 416 |
| 545 | 20231211 | 093100 | 480847650 | 25400 | 25400 | 25400 | 25400 | 5 |
| 546 | 20231211 | 093000 | 480720650 | 25400 | 25450 | 25500 | 25400 | 618 |
| 547 | 20231211 | 092900 | 464964300 | 25400 | 25400 | 25400 | 25400 | 4 |
| 548 | 20231211 | 092800 | 464862700 | 25400 | 25400 | 25400 | 25400 | 164 |
| 549 | 20231211 | 092700 | 460697100 | 25400 | 25400 | 25400 | 25400 | 261 |
| 550 | 20231211 | 092600 | 454067700 | 25400 | 25400 | 25450 | 25400 | 233 |
| 551 | 20231211 | 092500 | 448148250 | 25400 | 25400 | 25450 | 25400 | 563 |
| 552 | 20231211 | 092400 | 433845250 | 25350 | 25400 | 25400 | 25350 | 554 |
| 553 | 20231211 | 092300 | 419783100 | 25400 | 25450 | 25500 | 25400 | 222 |
| 554 | 20231211 | 092200 | 414141550 | 25350 | 25350 | 25400 | 25350 | 750 |
| 555 | 20231211 | 092100 | 395098800 | 25350 | 25400 | 25400 | 25350 | 2113 |
| 556 | 20231211 | 092000 | 341440200 | 25400 | 25450 | 25450 | 25400 | 471 |
| 557 | 20231211 | 091900 | 329471500 | 25450 | 25450 | 25450 | 25450 | 784 |
| 558 | 20231211 | 091800 | 309518700 | 25450 | 25450 | 25450 | 25450 | 29 |
| 559 | 20231211 | 091700 | 308780650 | 25450 | 25450 | 25500 | 25450 | 258 |
| 560 | 20231211 | 091600 | 302214500 | 25450 | 25450 | 25450 | 25450 | 501 |
| 561 | 20231211 | 091500 | 289464050 | 25400 | 25450 | 25450 | 25400 | 519 |
| 562 | 20231211 | 091400 | 276259800 | 25600 | 25500 | 25600 | 25450 | 653 |
| 563 | 20231211 | 091300 | 259578350 | 25450 | 25500 | 25550 | 25450 | 278 |
| 564 | 20231211 | 091200 | 252497400 | 25500 | 25500 | 25500 | 25500 | 244 |
| 565 | 20231211 | 091100 | 246275400 | 25500 | 25550 | 25550 | 25500 | 1788 |
| 566 | 20231211 | 091000 | 200604750 | 25550 | 25550 | 25550 | 25550 | 577 |
| 567 | 20231211 | 090900 | 185862400 | 25550 | 25550 | 25550 | 25550 | 394 |
| 568 | 20231211 | 090800 | 175795700 | 25550 | 25550 | 25550 | 25550 | 208 |
| 569 | 20231211 | 090700 | 170481300 | 25650 | 25450 | 25650 | 25400 | 899 |
| 570 | 20231211 | 090600 | 147502800 | 25400 | 25400 | 25450 | 25400 | 243 |
| 571 | 20231211 | 090500 | 141318850 | 25400 | 25400 | 25400 | 25400 | 425 |
| 572 | 20231211 | 090400 | 130523850 | 25400 | 25500 | 25500 | 25400 | 407 |
| 573 | 20231211 | 090300 | 120185200 | 25500 | 25700 | 25700 | 25500 | 2748 |
| 574 | 20231211 | 090200 | 49754250 | 25700 | 25650 | 25700 | 25650 | 231 |
| 575 | 20231211 | 090100 | 43828050 | 25650 | 25650 | 25650 | 25650 | 381 |
| 576 | 20231211 | 090000 | 34055400 | 25700 | 25650 | 25800 | 25650 | 1326 |