31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 3742 |
| 3 | 20231205 | 183500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20231205 | 183400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20231205 | 183300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20231205 | 183200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20231205 | 183100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20231205 | 183000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20231205 | 182900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20231205 | 182800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20231205 | 182700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20231205 | 182600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20231205 | 182500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20231205 | 182400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20231205 | 182300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20231205 | 182200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20231205 | 182100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20231205 | 182000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20231205 | 181900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20231205 | 181800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20231205 | 181700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20231205 | 181600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20231205 | 181500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20231205 | 181400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20231205 | 181300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20231205 | 181200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20231205 | 181100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20231205 | 181000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20231205 | 180900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20231205 | 180800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20231205 | 180700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20231205 | 180600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 3742 |
| 33 | 20231205 | 180500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20231205 | 180400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20231205 | 180300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20231205 | 180200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20231205 | 180100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20231205 | 180000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20231205 | 175900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20231205 | 175800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20231205 | 175700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20231205 | 175600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20231205 | 175500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20231205 | 175400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20231205 | 175300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20231205 | 175200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20231205 | 175100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20231205 | 175000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20231205 | 174900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20231205 | 174800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20231205 | 174700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20231205 | 174600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20231205 | 174500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20231205 | 174400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20231205 | 174300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20231205 | 174200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20231205 | 174100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20231205 | 174000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20231205 | 173900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20231205 | 173800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20231205 | 173700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20231205 | 173600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 3742 |
| 63 | 20231205 | 173500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20231205 | 173400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20231205 | 173300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20231205 | 173200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20231205 | 173100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20231205 | 173000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20231205 | 172900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20231205 | 172800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20231205 | 172700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20231205 | 172600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20231205 | 172500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20231205 | 172400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20231205 | 172300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20231205 | 172200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20231205 | 172100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20231205 | 172000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20231205 | 171900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20231205 | 171800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20231205 | 171700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20231205 | 171600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20231205 | 171500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20231205 | 171400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20231205 | 171300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20231205 | 171200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20231205 | 171100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20231205 | 171000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20231205 | 170900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20231205 | 170800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20231205 | 170700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20231205 | 170600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 3742 |
| 93 | 20231205 | 170500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20231205 | 170400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20231205 | 170300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20231205 | 170200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20231205 | 170100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20231205 | 170000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20231205 | 165900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20231205 | 165800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20231205 | 165700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20231205 | 165600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20231205 | 165500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20231205 | 165400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20231205 | 165300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20231205 | 165200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20231205 | 165100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20231205 | 165000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20231205 | 164900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20231205 | 164800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20231205 | 164700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20231205 | 164600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20231205 | 164500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20231205 | 164400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20231205 | 164300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20231205 | 164200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20231205 | 164100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20231205 | 164000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20231205 | 163900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20231205 | 163800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20231205 | 163700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20231205 | 163600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 3742 |
| 123 | 20231205 | 163500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20231205 | 163400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20231205 | 163300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20231205 | 163200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20231205 | 163100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20231205 | 163000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20231205 | 162900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20231205 | 162800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20231205 | 162700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20231205 | 162600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20231205 | 162500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20231205 | 162400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20231205 | 162300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20231205 | 162200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20231205 | 162100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20231205 | 162000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20231205 | 161900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20231205 | 161800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20231205 | 161700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20231205 | 161600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20231205 | 161500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20231205 | 161400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20231205 | 161300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20231205 | 161200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20231205 | 161100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20231205 | 161000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20231205 | 160900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20231205 | 160800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20231205 | 160700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20231205 | 160600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 3742 |
| 153 | 20231205 | 160500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20231205 | 160400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20231205 | 160300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20231205 | 160200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20231205 | 160100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20231205 | 160000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20231205 | 155900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20231205 | 155800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20231205 | 155700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20231205 | 155600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20231205 | 155500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20231205 | 155400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20231205 | 155300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20231205 | 155200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20231205 | 155100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20231205 | 155000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20231205 | 154900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20231205 | 154800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20231205 | 154700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20231205 | 154600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20231205 | 154500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20231205 | 154400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20231205 | 154300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20231205 | 154200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20231205 | 154100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20231205 | 154000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20231205 | 153900 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20231205 | 153800 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20231205 | 153700 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20231205 | 153600 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 3742 |
| 183 | 20231205 | 153500 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20231205 | 153400 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20231205 | 153300 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20231205 | 153200 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20231205 | 153100 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20231205 | 153000 | 8598872850 | 25350 | 25350 | 25350 | 25350 | 3742 |
| 189 | 20231205 | 152900 | 8504013150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20231205 | 152800 | 8504013150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20231205 | 152700 | 8504013150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20231205 | 152600 | 8504013150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20231205 | 152500 | 8504013150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20231205 | 152400 | 8504013150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20231205 | 152300 | 8504013150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20231205 | 152200 | 8504013150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20231205 | 152100 | 8504013150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20231205 | 152000 | 8504013150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20231205 | 151900 | 8504013150 | 25300 | 25300 | 25350 | 25200 | 1049 |
| 200 | 20231205 | 151800 | 8477487400 | 25300 | 25200 | 25300 | 25200 | 544 |
| 201 | 20231205 | 151700 | 8463728250 | 25200 | 25250 | 25250 | 25200 | 8 |
| 202 | 20231205 | 151600 | 8463526600 | 25250 | 25200 | 25250 | 25200 | 192 |
| 203 | 20231205 | 151500 | 8458680400 | 25150 | 25150 | 25150 | 25100 | 2040 |
| 204 | 20231205 | 151400 | 8407375000 | 25100 | 25150 | 25150 | 25100 | 5 |
| 205 | 20231205 | 151300 | 8407249400 | 25150 | 25100 | 25150 | 25100 | 156 |
| 206 | 20231205 | 151200 | 8403328150 | 25100 | 25050 | 25100 | 25050 | 227 |
| 207 | 20231205 | 151100 | 8397633700 | 25050 | 25000 | 25050 | 25000 | 217 |
| 208 | 20231205 | 151000 | 8392207950 | 24950 | 24950 | 24950 | 24950 | 124 |
| 209 | 20231205 | 150900 | 8389114150 | 24950 | 25000 | 25000 | 24950 | 276 |
| 210 | 20231205 | 150800 | 8382220100 | 25000 | 24900 | 25000 | 24900 | 259 |
| 211 | 20231205 | 150700 | 8375763050 | 24900 | 24850 | 24900 | 24850 | 809 |
| 212 | 20231205 | 150600 | 8355653550 | 24800 | 24800 | 24800 | 24750 | 476 |
| 213 | 20231205 | 150500 | 8343851700 | 24750 | 24800 | 24800 | 24750 | 692 |
| 214 | 20231205 | 150400 | 8326708700 | 24800 | 24850 | 24850 | 24750 | 388 |
| 215 | 20231205 | 150300 | 8317088200 | 24850 | 24900 | 24900 | 24750 | 1925 |
| 216 | 20231205 | 150200 | 8269292600 | 24900 | 25000 | 25000 | 24850 | 460 |
| 217 | 20231205 | 150100 | 8257840800 | 25000 | 25100 | 25150 | 24950 | 3224 |
| 218 | 20231205 | 150000 | 8177084300 | 25150 | 25200 | 25200 | 25150 | 510 |
| 219 | 20231205 | 145900 | 8164251900 | 25200 | 25250 | 25250 | 25200 | 625 |
| 220 | 20231205 | 145800 | 8148496150 | 25250 | 25250 | 25250 | 25200 | 422 |
| 221 | 20231205 | 145700 | 8137855400 | 25200 | 25200 | 25200 | 25150 | 261 |
| 222 | 20231205 | 145600 | 8131278350 | 25150 | 25150 | 25200 | 25150 | 286 |
| 223 | 20231205 | 145500 | 8124077150 | 25200 | 25150 | 25200 | 25150 | 338 |
| 224 | 20231205 | 145400 | 8115559600 | 25200 | 25150 | 25200 | 25150 | 377 |
| 225 | 20231205 | 145300 | 8106064500 | 25200 | 25150 | 25200 | 25100 | 745 |
| 226 | 20231205 | 145200 | 8087335950 | 25150 | 25150 | 25150 | 25150 | 180 |
| 227 | 20231205 | 145100 | 8082808950 | 25050 | 25200 | 25300 | 25050 | 2009 |
| 228 | 20231205 | 145000 | 8032362050 | 25200 | 25200 | 25250 | 25200 | 360 |
| 229 | 20231205 | 144900 | 8023285250 | 25300 | 25350 | 25350 | 25200 | 2399 |
| 230 | 20231205 | 144800 | 7962602550 | 25350 | 25350 | 25350 | 25300 | 170 |
| 231 | 20231205 | 144700 | 7958293350 | 25350 | 25350 | 25350 | 25350 | 488 |
| 232 | 20231205 | 144600 | 7945922550 | 25400 | 25400 | 25400 | 25350 | 454 |
| 233 | 20231205 | 144500 | 7934391450 | 25400 | 25350 | 25400 | 25350 | 114 |
| 234 | 20231205 | 144400 | 7931496450 | 25350 | 25350 | 25350 | 25350 | 298 |
| 235 | 20231205 | 144300 | 7923942150 | 25350 | 25350 | 25350 | 25350 | 249 |
| 236 | 20231205 | 144200 | 7917630000 | 25300 | 25350 | 25350 | 25300 | 132 |
| 237 | 20231205 | 144100 | 7914284300 | 25350 | 25350 | 25350 | 25350 | 270 |
| 238 | 20231205 | 144000 | 7907439800 | 25350 | 25350 | 25350 | 25350 | 350 |
| 239 | 20231205 | 143900 | 7898567300 | 25350 | 25300 | 25350 | 25300 | 178 |
| 240 | 20231205 | 143800 | 7894056050 | 25350 | 25350 | 25350 | 25350 | 167 |
| 241 | 20231205 | 143700 | 7889822600 | 25350 | 25350 | 25400 | 25350 | 492 |
| 242 | 20231205 | 143600 | 7877342150 | 25350 | 25400 | 25400 | 25350 | 1026 |
| 243 | 20231205 | 143500 | 7851330350 | 25400 | 25400 | 25400 | 25350 | 717 |
| 244 | 20231205 | 143400 | 7833141200 | 25400 | 25400 | 25400 | 25400 | 163 |
| 245 | 20231205 | 143300 | 7829001000 | 25350 | 25400 | 25400 | 25350 | 517 |
| 246 | 20231205 | 143200 | 7815894100 | 25350 | 25350 | 25350 | 25350 | 182 |
| 247 | 20231205 | 143100 | 7811280400 | 25350 | 25400 | 25400 | 25350 | 1326 |
| 248 | 20231205 | 143000 | 7777644200 | 25400 | 25400 | 25400 | 25400 | 117 |
| 249 | 20231205 | 142900 | 7774672400 | 25400 | 25350 | 25400 | 25350 | 977 |
| 250 | 20231205 | 142800 | 7749867700 | 25350 | 25450 | 25450 | 25350 | 1741 |
| 251 | 20231205 | 142700 | 7705671000 | 25450 | 25500 | 25500 | 25450 | 1078 |
| 252 | 20231205 | 142600 | 7678208700 | 25500 | 25500 | 25550 | 25450 | 763 |
| 253 | 20231205 | 142500 | 7658770300 | 25500 | 25550 | 25550 | 25450 | 341 |
| 254 | 20231205 | 142400 | 7650074500 | 25550 | 25600 | 25600 | 25450 | 3211 |
| 255 | 20231205 | 142300 | 7568207350 | 25600 | 25700 | 25750 | 25600 | 1446 |
| 256 | 20231205 | 142200 | 7531122200 | 25750 | 25800 | 25800 | 25750 | 408 |
| 257 | 20231205 | 142100 | 7520609600 | 25800 | 25750 | 25800 | 25650 | 426 |
| 258 | 20231205 | 142000 | 7509646350 | 25750 | 25700 | 25750 | 25650 | 61 |
| 259 | 20231205 | 141900 | 7508080600 | 25650 | 25650 | 25750 | 25650 | 3287 |
| 260 | 20231205 | 141800 | 7423730000 | 25650 | 25900 | 25900 | 25650 | 9125 |
| 261 | 20231205 | 141700 | 7188891850 | 25900 | 25900 | 25900 | 25900 | 863 |
| 262 | 20231205 | 141600 | 7166540150 | 25950 | 25900 | 25950 | 25900 | 443 |
| 263 | 20231205 | 141500 | 7155058200 | 25900 | 25950 | 25950 | 25900 | 904 |
| 264 | 20231205 | 141400 | 7131600500 | 25950 | 25950 | 26000 | 25950 | 221 |
| 265 | 20231205 | 141300 | 7125857200 | 25950 | 26050 | 26050 | 25950 | 400 |
| 266 | 20231205 | 141200 | 7115474300 | 26050 | 26050 | 26050 | 25950 | 308 |
| 267 | 20231205 | 141100 | 7107473850 | 26050 | 26050 | 26050 | 26000 | 3808 |
| 268 | 20231205 | 141000 | 7008380650 | 26100 | 26100 | 26100 | 26100 | 111 |
| 269 | 20231205 | 140900 | 7005483550 | 26100 | 26100 | 26100 | 26100 | 62 |
| 270 | 20231205 | 140800 | 7003865350 | 26100 | 26100 | 26100 | 26100 | 151 |
| 271 | 20231205 | 140700 | 6999924250 | 26100 | 26050 | 26100 | 26050 | 137 |
| 272 | 20231205 | 140600 | 6996349450 | 26100 | 26100 | 26100 | 26050 | 198 |
| 273 | 20231205 | 140500 | 6991184200 | 26050 | 26050 | 26050 | 26050 | 140 |
| 274 | 20231205 | 140400 | 6987537200 | 26100 | 26100 | 26100 | 26100 | 163 |
| 275 | 20231205 | 140300 | 6983282900 | 26100 | 26050 | 26100 | 26050 | 337 |
| 276 | 20231205 | 140200 | 6974488250 | 26100 | 26100 | 26100 | 26050 | 116 |
| 277 | 20231205 | 140100 | 6971460750 | 26100 | 26150 | 26150 | 26100 | 298 |
| 278 | 20231205 | 140000 | 6963678800 | 26150 | 26150 | 26150 | 26100 | 574 |
| 279 | 20231205 | 135900 | 6948692050 | 26150 | 26100 | 26150 | 26100 | 147 |
| 280 | 20231205 | 135800 | 6944848100 | 26100 | 26150 | 26150 | 26100 | 346 |
| 281 | 20231205 | 135700 | 6935810700 | 26100 | 26200 | 26200 | 26100 | 765 |
| 282 | 20231205 | 135600 | 6915805900 | 26150 | 26200 | 26200 | 26150 | 210 |
| 283 | 20231205 | 135500 | 6910304250 | 26200 | 26100 | 26200 | 26100 | 6 |
| 284 | 20231205 | 135400 | 6910147350 | 26200 | 26150 | 26200 | 26150 | 139 |
| 285 | 20231205 | 135300 | 6906509300 | 26150 | 26200 | 26200 | 26150 | 156 |
| 286 | 20231205 | 135200 | 6902427100 | 26200 | 26100 | 26200 | 26100 | 285 |
| 287 | 20231205 | 135100 | 6894966850 | 26150 | 26150 | 26150 | 26150 | 530 |
| 288 | 20231205 | 135000 | 6881107350 | 26200 | 26200 | 26200 | 26200 | 0 |
| 289 | 20231205 | 134900 | 6881107350 | 26200 | 26200 | 26250 | 26200 | 152 |
| 290 | 20231205 | 134800 | 6877123250 | 26200 | 26200 | 26200 | 26200 | 105 |
| 291 | 20231205 | 134700 | 6874372250 | 26250 | 26250 | 26250 | 26200 | 378 |
| 292 | 20231205 | 134600 | 6864460200 | 26200 | 26250 | 26250 | 26200 | 58 |
| 293 | 20231205 | 134500 | 6862937750 | 26250 | 26250 | 26250 | 26200 | 286 |
| 294 | 20231205 | 134400 | 6855431350 | 26250 | 26250 | 26300 | 26250 | 191 |
| 295 | 20231205 | 134300 | 6850413650 | 26200 | 26250 | 26250 | 26200 | 448 |
| 296 | 20231205 | 134200 | 6838654000 | 26250 | 26200 | 26250 | 26200 | 108 |
| 297 | 20231205 | 134100 | 6835820150 | 26250 | 26250 | 26250 | 26200 | 115 |
| 298 | 20231205 | 134000 | 6832803750 | 26150 | 26150 | 26250 | 26150 | 3337 |
| 299 | 20231205 | 133900 | 6745233750 | 26200 | 26150 | 26200 | 26150 | 345 |
| 300 | 20231205 | 133800 | 6736204250 | 26100 | 26050 | 26100 | 26050 | 1162 |
| 301 | 20231205 | 133700 | 6705899800 | 26050 | 26050 | 26050 | 26000 | 573 |
| 302 | 20231205 | 133600 | 6690977650 | 26050 | 26100 | 26100 | 26050 | 249 |
| 303 | 20231205 | 133500 | 6684483800 | 26050 | 26050 | 26050 | 26050 | 9 |
| 304 | 20231205 | 133400 | 6684249350 | 26100 | 26050 | 26100 | 26050 | 235 |
| 305 | 20231205 | 133300 | 6678125600 | 26000 | 26050 | 26050 | 26000 | 221 |
| 306 | 20231205 | 133200 | 6672374500 | 26050 | 26000 | 26100 | 26000 | 255 |
| 307 | 20231205 | 133100 | 6665730750 | 26000 | 26050 | 26100 | 26000 | 845 |
| 308 | 20231205 | 133000 | 6643746150 | 26050 | 26050 | 26050 | 26000 | 673 |
| 309 | 20231205 | 132900 | 6626242950 | 26050 | 26050 | 26100 | 26050 | 1449 |
| 310 | 20231205 | 132800 | 6588481150 | 26100 | 26100 | 26100 | 26100 | 102 |
| 311 | 20231205 | 132700 | 6585818950 | 26100 | 26100 | 26100 | 26050 | 231 |
| 312 | 20231205 | 132600 | 6579791000 | 26100 | 26100 | 26150 | 26100 | 82 |
| 313 | 20231205 | 132500 | 6577647700 | 26100 | 26050 | 26100 | 26050 | 371 |
| 314 | 20231205 | 132400 | 6567967300 | 26100 | 26100 | 26100 | 26050 | 208 |
| 315 | 20231205 | 132300 | 6562539000 | 26050 | 26100 | 26100 | 26050 | 1256 |
| 316 | 20231205 | 132200 | 6529815350 | 26150 | 26100 | 26150 | 26100 | 82 |
| 317 | 20231205 | 132100 | 6527672850 | 26100 | 26150 | 26150 | 26050 | 182 |
| 318 | 20231205 | 132000 | 6522919950 | 26100 | 26150 | 26150 | 26100 | 1261 |
| 319 | 20231205 | 131900 | 6490003050 | 26100 | 26150 | 26150 | 26100 | 58 |
| 320 | 20231205 | 131800 | 6488486450 | 26100 | 26100 | 26150 | 26100 | 198 |
| 321 | 20231205 | 131700 | 6483313900 | 26150 | 26100 | 26150 | 26100 | 222 |
| 322 | 20231205 | 131600 | 6477509000 | 26100 | 26100 | 26150 | 26100 | 186 |
| 323 | 20231205 | 131500 | 6472651650 | 26150 | 26100 | 26150 | 26100 | 32 |
| 324 | 20231205 | 131400 | 6471816400 | 26100 | 26150 | 26150 | 26100 | 871 |
| 325 | 20231205 | 131300 | 6449070450 | 26150 | 26200 | 26200 | 26150 | 171 |
| 326 | 20231205 | 131200 | 6444594000 | 26200 | 26150 | 26200 | 26150 | 236 |
| 327 | 20231205 | 131100 | 6438420200 | 26150 | 26200 | 26200 | 26100 | 185 |
| 328 | 20231205 | 131000 | 6433579350 | 26150 | 26100 | 26150 | 26100 | 155 |
| 329 | 20231205 | 130900 | 6429526150 | 26100 | 26200 | 26200 | 26100 | 215 |
| 330 | 20231205 | 130800 | 6423898300 | 26150 | 26150 | 26150 | 26150 | 16 |
| 331 | 20231205 | 130700 | 6423479900 | 26200 | 26200 | 26200 | 26150 | 359 |
| 332 | 20231205 | 130600 | 6414076400 | 26200 | 26200 | 26200 | 26150 | 370 |
| 333 | 20231205 | 130500 | 6404383250 | 26200 | 26200 | 26200 | 26200 | 97 |
| 334 | 20231205 | 130400 | 6401841850 | 26200 | 26150 | 26200 | 26150 | 79 |
| 335 | 20231205 | 130300 | 6399774000 | 26200 | 26200 | 26200 | 26200 | 95 |
| 336 | 20231205 | 130200 | 6397285000 | 26200 | 26100 | 26200 | 26100 | 170 |
| 337 | 20231205 | 130100 | 6392839400 | 26100 | 26150 | 26150 | 26100 | 287 |
| 338 | 20231205 | 130000 | 6385336150 | 26150 | 26150 | 26150 | 26150 | 436 |
| 339 | 20231205 | 125900 | 6373934750 | 26200 | 26200 | 26200 | 26200 | 517 |
| 340 | 20231205 | 125800 | 6360389350 | 26200 | 26200 | 26200 | 26200 | 180 |
| 341 | 20231205 | 125700 | 6355673350 | 26200 | 26250 | 26250 | 26200 | 274 |
| 342 | 20231205 | 125600 | 6348486450 | 26250 | 26200 | 26250 | 26200 | 41 |
| 343 | 20231205 | 125500 | 6347410250 | 26250 | 26200 | 26250 | 26200 | 274 |
| 344 | 20231205 | 125400 | 6340230500 | 26250 | 26200 | 26250 | 26200 | 323 |
| 345 | 20231205 | 125300 | 6331767850 | 26200 | 26250 | 26250 | 26200 | 233 |
| 346 | 20231205 | 125200 | 6325657900 | 26250 | 26250 | 26250 | 26250 | 53 |
| 347 | 20231205 | 125100 | 6324266650 | 26200 | 26250 | 26250 | 26200 | 236 |
| 348 | 20231205 | 125000 | 6318072150 | 26250 | 26250 | 26250 | 26250 | 215 |
| 349 | 20231205 | 124900 | 6312428400 | 26250 | 26250 | 26250 | 26250 | 122 |
| 350 | 20231205 | 124800 | 6309225900 | 26250 | 26250 | 26250 | 26250 | 198 |
| 351 | 20231205 | 124700 | 6304028400 | 26250 | 26200 | 26250 | 26200 | 201 |
| 352 | 20231205 | 124600 | 6298760000 | 26200 | 26200 | 26200 | 26200 | 66 |
| 353 | 20231205 | 124500 | 6297030800 | 26200 | 26200 | 26200 | 26200 | 126 |
| 354 | 20231205 | 124400 | 6293729600 | 26200 | 26200 | 26250 | 26150 | 381 |
| 355 | 20231205 | 124300 | 6283742600 | 26200 | 26250 | 26250 | 26200 | 951 |
| 356 | 20231205 | 124200 | 6258820700 | 26250 | 26250 | 26250 | 26200 | 421 |
| 357 | 20231205 | 124100 | 6247779450 | 26200 | 26200 | 26250 | 26200 | 94 |
| 358 | 20231205 | 124000 | 6245316600 | 26250 | 26200 | 26250 | 26200 | 242 |
| 359 | 20231205 | 123900 | 6238964600 | 26250 | 26200 | 26250 | 26200 | 160 |
| 360 | 20231205 | 123800 | 6234765150 | 26200 | 26250 | 26250 | 26200 | 1181 |
| 361 | 20231205 | 123700 | 6203813850 | 26250 | 26200 | 26250 | 26200 | 434 |
| 362 | 20231205 | 123600 | 6192439500 | 26250 | 26200 | 26250 | 26200 | 203 |
| 363 | 20231205 | 123500 | 6187111250 | 26250 | 26300 | 26300 | 26250 | 2050 |
| 364 | 20231205 | 123400 | 6133284350 | 26300 | 26250 | 26300 | 26250 | 483 |
| 365 | 20231205 | 123300 | 6120605200 | 26250 | 26250 | 26250 | 26250 | 171 |
| 366 | 20231205 | 123200 | 6116116450 | 26250 | 26200 | 26250 | 26200 | 154 |
| 367 | 20231205 | 123100 | 6112074000 | 26250 | 26250 | 26250 | 26250 | 176 |
| 368 | 20231205 | 123000 | 6107454000 | 26250 | 26250 | 26250 | 26250 | 182 |
| 369 | 20231205 | 122900 | 6102676500 | 26250 | 26250 | 26250 | 26250 | 543 |
| 370 | 20231205 | 122800 | 6088422750 | 26250 | 26200 | 26250 | 26200 | 99 |
| 371 | 20231205 | 122700 | 6085824100 | 26250 | 26250 | 26250 | 26150 | 993 |
| 372 | 20231205 | 122600 | 6059822400 | 26200 | 26250 | 26250 | 26200 | 76 |
| 373 | 20231205 | 122500 | 6057827450 | 26250 | 26200 | 26250 | 26200 | 222 |
| 374 | 20231205 | 122400 | 6052000000 | 26250 | 26250 | 26250 | 26250 | 172 |
| 375 | 20231205 | 122300 | 6047485000 | 26250 | 26250 | 26250 | 26250 | 158 |
| 376 | 20231205 | 122200 | 6043337500 | 26250 | 26250 | 26300 | 26250 | 265 |
| 377 | 20231205 | 122100 | 6036373650 | 26300 | 26300 | 26300 | 26300 | 379 |
| 378 | 20231205 | 122000 | 6026405950 | 26300 | 26200 | 26300 | 26200 | 116 |
| 379 | 20231205 | 121900 | 6023357500 | 26250 | 26250 | 26300 | 26200 | 224 |
| 380 | 20231205 | 121800 | 6017477450 | 26250 | 26200 | 26250 | 26200 | 31 |
| 381 | 20231205 | 121700 | 6016664700 | 26250 | 26200 | 26250 | 26200 | 381 |
| 382 | 20231205 | 121600 | 6006674550 | 26200 | 26200 | 26200 | 26150 | 203 |
| 383 | 20231205 | 121500 | 6001359850 | 26250 | 26200 | 26250 | 26200 | 278 |
| 384 | 20231205 | 121400 | 5994069100 | 26250 | 26250 | 26250 | 26250 | 98 |
| 385 | 20231205 | 121300 | 5991496600 | 26250 | 26200 | 26250 | 26200 | 213 |
| 386 | 20231205 | 121200 | 5985905850 | 26250 | 26200 | 26250 | 26200 | 250 |
| 387 | 20231205 | 121100 | 5979352400 | 26200 | 26200 | 26200 | 26200 | 189 |
| 388 | 20231205 | 121000 | 5974400600 | 26200 | 26150 | 26200 | 26150 | 113 |
| 389 | 20231205 | 120900 | 5971442500 | 26200 | 26200 | 26200 | 26200 | 55 |
| 390 | 20231205 | 120800 | 5970001500 | 26150 | 26150 | 26200 | 26150 | 1230 |
| 391 | 20231205 | 120700 | 5937831100 | 26150 | 26200 | 26200 | 26150 | 426 |
| 392 | 20231205 | 120600 | 5926670250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 393 | 20231205 | 120500 | 5926670250 | 26200 | 26150 | 26200 | 26150 | 198 |
| 394 | 20231205 | 120400 | 5921485250 | 26200 | 26200 | 26200 | 26200 | 161 |
| 395 | 20231205 | 120300 | 5917267050 | 26150 | 26150 | 26150 | 26150 | 231 |
| 396 | 20231205 | 120200 | 5911226400 | 26150 | 26150 | 26150 | 26150 | 359 |
| 397 | 20231205 | 120100 | 5901838550 | 26200 | 26150 | 26200 | 26150 | 209 |
| 398 | 20231205 | 120000 | 5896363500 | 26150 | 26200 | 26200 | 26150 | 695 |
| 399 | 20231205 | 115900 | 5878162000 | 26150 | 26200 | 26200 | 26150 | 332 |
| 400 | 20231205 | 115800 | 5869463650 | 26200 | 26150 | 26200 | 26150 | 629 |
| 401 | 20231205 | 115700 | 5852988150 | 26200 | 26200 | 26200 | 26200 | 501 |
| 402 | 20231205 | 115600 | 5839861950 | 26200 | 26200 | 26200 | 26200 | 181 |
| 403 | 20231205 | 115500 | 5835119750 | 26250 | 26200 | 26300 | 26200 | 779 |
| 404 | 20231205 | 115400 | 5814681300 | 26250 | 26250 | 26250 | 26250 | 462 |
| 405 | 20231205 | 115300 | 5802553800 | 26250 | 26150 | 26250 | 26150 | 692 |
| 406 | 20231205 | 115200 | 5784406700 | 26200 | 26200 | 26250 | 26200 | 440 |
| 407 | 20231205 | 115100 | 5772865950 | 26250 | 26200 | 26250 | 26200 | 635 |
| 408 | 20231205 | 115000 | 5756218000 | 26250 | 26150 | 26250 | 26150 | 462 |
| 409 | 20231205 | 114900 | 5744105300 | 26200 | 26200 | 26200 | 26200 | 576 |
| 410 | 20231205 | 114800 | 5729014100 | 26150 | 26200 | 26200 | 26150 | 249 |
| 411 | 20231205 | 114700 | 5722490500 | 26150 | 26150 | 26150 | 26150 | 510 |
| 412 | 20231205 | 114600 | 5709154000 | 26150 | 26200 | 26200 | 26150 | 514 |
| 413 | 20231205 | 114500 | 5695712850 | 26200 | 26150 | 26200 | 26150 | 345 |
| 414 | 20231205 | 114400 | 5686683400 | 26150 | 26150 | 26200 | 26150 | 485 |
| 415 | 20231205 | 114300 | 5673991400 | 26150 | 26150 | 26150 | 26100 | 860 |
| 416 | 20231205 | 114200 | 5651527700 | 26200 | 26150 | 26200 | 26150 | 354 |
| 417 | 20231205 | 114100 | 5642265700 | 26150 | 26200 | 26200 | 26100 | 542 |
| 418 | 20231205 | 114000 | 5628081150 | 26200 | 26150 | 26200 | 26150 | 1091 |
| 419 | 20231205 | 113900 | 5599547550 | 26200 | 26150 | 26200 | 26150 | 632 |
| 420 | 20231205 | 113800 | 5583015950 | 26150 | 26200 | 26250 | 26150 | 647 |
| 421 | 20231205 | 113700 | 5566073800 | 26250 | 26150 | 26250 | 26150 | 441 |
| 422 | 20231205 | 113600 | 5554528350 | 26150 | 26200 | 26200 | 26150 | 418 |
| 423 | 20231205 | 113500 | 5543593250 | 26250 | 26250 | 26300 | 26250 | 542 |
| 424 | 20231205 | 113400 | 5529357150 | 26250 | 26250 | 26250 | 26250 | 544 |
| 425 | 20231205 | 113300 | 5515077150 | 26250 | 26200 | 26250 | 26200 | 606 |
| 426 | 20231205 | 113200 | 5499193500 | 26200 | 26250 | 26250 | 26200 | 78 |
| 427 | 20231205 | 113100 | 5497149000 | 26250 | 26200 | 26250 | 26150 | 937 |
| 428 | 20231205 | 113000 | 5472583750 | 26150 | 26150 | 26200 | 26150 | 352 |
| 429 | 20231205 | 112900 | 5463370700 | 26100 | 26150 | 26150 | 26100 | 418 |
| 430 | 20231205 | 112800 | 5452440750 | 26150 | 26200 | 26200 | 26150 | 192 |
| 431 | 20231205 | 112700 | 5447418150 | 26200 | 26150 | 26200 | 26150 | 605 |
| 432 | 20231205 | 112600 | 5431592050 | 26150 | 26100 | 26150 | 26050 | 379 |
| 433 | 20231205 | 112500 | 5421695400 | 26100 | 26100 | 26100 | 26050 | 267 |
| 434 | 20231205 | 112400 | 5414727650 | 26100 | 26100 | 26100 | 26100 | 274 |
| 435 | 20231205 | 112300 | 5407576250 | 26100 | 26050 | 26150 | 26050 | 631 |
| 436 | 20231205 | 112200 | 5391102450 | 26100 | 26100 | 26100 | 26050 | 525 |
| 437 | 20231205 | 112100 | 5377400300 | 26100 | 26050 | 26100 | 26050 | 358 |
| 438 | 20231205 | 112000 | 5368061600 | 26050 | 26050 | 26050 | 26050 | 408 |
| 439 | 20231205 | 111900 | 5357433200 | 26050 | 26050 | 26100 | 26050 | 355 |
| 440 | 20231205 | 111800 | 5348180550 | 26050 | 26100 | 26100 | 26050 | 1428 |
| 441 | 20231205 | 111700 | 5310959350 | 26050 | 26100 | 26100 | 26050 | 725 |
| 442 | 20231205 | 111600 | 5292066350 | 26100 | 26050 | 26100 | 26050 | 2952 |
| 443 | 20231205 | 111500 | 5215109200 | 26050 | 25950 | 26050 | 25950 | 247 |
| 444 | 20231205 | 111400 | 5208688700 | 25950 | 25950 | 25950 | 25950 | 455 |
| 445 | 20231205 | 111300 | 5196881450 | 25950 | 26000 | 26000 | 25950 | 284 |
| 446 | 20231205 | 111200 | 5189506800 | 26000 | 26050 | 26050 | 26000 | 622 |
| 447 | 20231205 | 111100 | 5173322550 | 26050 | 25950 | 26050 | 25950 | 546 |
| 448 | 20231205 | 111000 | 5159125450 | 26000 | 25950 | 26000 | 25950 | 783 |
| 449 | 20231205 | 110900 | 5138793800 | 25950 | 26050 | 26050 | 25950 | 547 |
| 450 | 20231205 | 110800 | 5124575350 | 26000 | 26050 | 26050 | 26000 | 379 |
| 451 | 20231205 | 110700 | 5114702900 | 26050 | 26050 | 26050 | 26050 | 475 |
| 452 | 20231205 | 110600 | 5102329150 | 26050 | 26050 | 26050 | 26000 | 350 |
| 453 | 20231205 | 110500 | 5093217050 | 26050 | 26050 | 26050 | 25900 | 809 |
| 454 | 20231205 | 110400 | 5072207900 | 25950 | 25950 | 26050 | 25950 | 389 |
| 455 | 20231205 | 110300 | 5062087100 | 26050 | 26000 | 26050 | 26000 | 424 |
| 456 | 20231205 | 110200 | 5051060850 | 26000 | 26050 | 26100 | 25950 | 407 |
| 457 | 20231205 | 110100 | 5040458800 | 26050 | 26100 | 26100 | 26050 | 346 |
| 458 | 20231205 | 110000 | 5031435250 | 26050 | 26000 | 26050 | 25950 | 348 |
| 459 | 20231205 | 105900 | 5022372400 | 26000 | 26050 | 26050 | 26000 | 539 |
| 460 | 20231205 | 105800 | 5008336500 | 26000 | 26050 | 26050 | 26000 | 1399 |
| 461 | 20231205 | 105700 | 4971942550 | 26050 | 26100 | 26100 | 26050 | 296 |
| 462 | 20231205 | 105600 | 4964228400 | 26050 | 26050 | 26050 | 26050 | 1598 |
| 463 | 20231205 | 105500 | 4922600500 | 26050 | 26100 | 26100 | 26000 | 775 |
| 464 | 20231205 | 105400 | 4902416400 | 26100 | 26050 | 26100 | 26000 | 4511 |
| 465 | 20231205 | 105300 | 4784717750 | 26000 | 26000 | 26000 | 25950 | 581 |
| 466 | 20231205 | 105200 | 4769621450 | 26000 | 26100 | 26100 | 26000 | 466 |
| 467 | 20231205 | 105100 | 4757481350 | 26100 | 26000 | 26100 | 26000 | 491 |
| 468 | 20231205 | 105000 | 4744684750 | 26000 | 26100 | 26100 | 26000 | 431 |
| 469 | 20231205 | 104900 | 4733451100 | 26050 | 26100 | 26100 | 26050 | 858 |
| 470 | 20231205 | 104800 | 4711082400 | 26150 | 26150 | 26150 | 26100 | 859 |
| 471 | 20231205 | 104700 | 4688626350 | 26100 | 26150 | 26150 | 26100 | 782 |
| 472 | 20231205 | 104600 | 4668179800 | 26150 | 26150 | 26150 | 26100 | 347 |
| 473 | 20231205 | 104500 | 4659112700 | 26150 | 26100 | 26150 | 26100 | 304 |
| 474 | 20231205 | 104400 | 4651164500 | 26150 | 26100 | 26150 | 26100 | 376 |
| 475 | 20231205 | 104300 | 4641350150 | 26100 | 26050 | 26150 | 26050 | 2757 |
| 476 | 20231205 | 104200 | 4569278150 | 26050 | 26100 | 26100 | 26050 | 525 |
| 477 | 20231205 | 104100 | 4555578600 | 26050 | 26050 | 26100 | 26000 | 174 |
| 478 | 20231205 | 104000 | 4551041750 | 26050 | 26050 | 26100 | 26050 | 436 |
| 479 | 20231205 | 103900 | 4539664500 | 26100 | 26150 | 26200 | 26050 | 2417 |
| 480 | 20231205 | 103800 | 4476396100 | 26200 | 26050 | 26200 | 26050 | 6028 |
| 481 | 20231205 | 103700 | 4319238900 | 26050 | 26000 | 26050 | 26000 | 297 |
| 482 | 20231205 | 103600 | 4311503800 | 26000 | 26000 | 26050 | 25950 | 596 |
| 483 | 20231205 | 103500 | 4295999000 | 26000 | 26000 | 26050 | 26000 | 99 |
| 484 | 20231205 | 103400 | 4293422100 | 26000 | 26000 | 26000 | 26000 | 208 |
| 485 | 20231205 | 103300 | 4288014100 | 26050 | 26050 | 26050 | 26000 | 309 |
| 486 | 20231205 | 103200 | 4279964700 | 26050 | 26050 | 26050 | 26050 | 48 |
| 487 | 20231205 | 103100 | 4278714300 | 26050 | 26000 | 26050 | 25950 | 494 |
| 488 | 20231205 | 103000 | 4265862250 | 25950 | 26000 | 26050 | 25950 | 373 |
| 489 | 20231205 | 102900 | 4256160850 | 26000 | 26050 | 26050 | 25950 | 274 |
| 490 | 20231205 | 102800 | 4249049650 | 26000 | 25950 | 26050 | 25950 | 824 |
| 491 | 20231205 | 102700 | 4227641600 | 26000 | 26050 | 26050 | 26000 | 651 |
| 492 | 20231205 | 102600 | 4210698700 | 26050 | 26100 | 26100 | 26000 | 665 |
| 493 | 20231205 | 102500 | 4193370550 | 26000 | 25900 | 26000 | 25900 | 6774 |
| 494 | 20231205 | 102400 | 4017750750 | 25950 | 25900 | 25950 | 25900 | 549 |
| 495 | 20231205 | 102300 | 4003504300 | 25950 | 25900 | 25950 | 25900 | 789 |
| 496 | 20231205 | 102200 | 3983065750 | 25900 | 25900 | 25900 | 25900 | 195 |
| 497 | 20231205 | 102100 | 3978015250 | 26000 | 26000 | 26000 | 25900 | 415 |
| 498 | 20231205 | 102000 | 3967250900 | 25950 | 25950 | 26000 | 25950 | 306 |
| 499 | 20231205 | 101900 | 3959295650 | 25850 | 26000 | 26000 | 25850 | 2312 |
| 500 | 20231205 | 101800 | 3899405250 | 25950 | 25800 | 25950 | 25750 | 1736 |
| 501 | 20231205 | 101700 | 3854496050 | 25800 | 25800 | 25800 | 25750 | 367 |
| 502 | 20231205 | 101600 | 3845028450 | 25800 | 25800 | 25800 | 25750 | 305 |
| 503 | 20231205 | 101500 | 3837160250 | 25750 | 25800 | 25800 | 25700 | 4667 |
| 504 | 20231205 | 101400 | 3716873700 | 25800 | 25800 | 25800 | 25800 | 5 |
| 505 | 20231205 | 101300 | 3716744700 | 25800 | 25750 | 25800 | 25750 | 627 |
| 506 | 20231205 | 101200 | 3700579850 | 25800 | 25750 | 25800 | 25750 | 371 |
| 507 | 20231205 | 101100 | 3691015550 | 25800 | 25800 | 25850 | 25750 | 330 |
| 508 | 20231205 | 101000 | 3682502600 | 25800 | 25850 | 25850 | 25800 | 448 |
| 509 | 20231205 | 100900 | 3670931550 | 25850 | 25900 | 25900 | 25750 | 5368 |
| 510 | 20231205 | 100800 | 3532445850 | 25800 | 25800 | 25850 | 25800 | 402 |
| 511 | 20231205 | 100700 | 3522059950 | 25850 | 25850 | 25900 | 25850 | 643 |
| 512 | 20231205 | 100600 | 3505436850 | 25900 | 26050 | 26050 | 25850 | 2871 |
| 513 | 20231205 | 100500 | 3430996600 | 26100 | 26100 | 26150 | 26000 | 288 |
| 514 | 20231205 | 100400 | 3423474700 | 26150 | 26000 | 26150 | 26000 | 1323 |
| 515 | 20231205 | 100300 | 3388968200 | 26000 | 26000 | 26050 | 25950 | 419 |
| 516 | 20231205 | 100200 | 3378063950 | 26000 | 25950 | 26000 | 25900 | 379 |
| 517 | 20231205 | 100100 | 3368228350 | 25950 | 25950 | 26100 | 25950 | 811 |
| 518 | 20231205 | 100000 | 3347136800 | 26000 | 26200 | 26200 | 26000 | 1635 |
| 519 | 20231205 | 095900 | 3304426500 | 26200 | 26150 | 26200 | 26100 | 1713 |
| 520 | 20231205 | 095800 | 3259560850 | 26200 | 26100 | 26200 | 26100 | 2350 |
| 521 | 20231205 | 095700 | 3198043850 | 26100 | 26250 | 26250 | 26000 | 2204 |
| 522 | 20231205 | 095600 | 3140435800 | 26250 | 26000 | 26250 | 25950 | 2970 |
| 523 | 20231205 | 095500 | 3062834750 | 26000 | 25950 | 26000 | 25900 | 945 |
| 524 | 20231205 | 095400 | 3038299400 | 25950 | 25900 | 25950 | 25900 | 1567 |
| 525 | 20231205 | 095300 | 2997636100 | 25900 | 25850 | 25950 | 25850 | 2860 |
| 526 | 20231205 | 095200 | 2923455100 | 25850 | 25950 | 25950 | 25850 | 1488 |
| 527 | 20231205 | 095100 | 2884912400 | 25850 | 25950 | 26000 | 25850 | 2076 |
| 528 | 20231205 | 095000 | 2830974400 | 26050 | 26050 | 26100 | 25900 | 5972 |
| 529 | 20231205 | 094900 | 2675603550 | 26050 | 25950 | 26100 | 25900 | 5731 |
| 530 | 20231205 | 094800 | 2526484950 | 26000 | 25650 | 26000 | 25650 | 9416 |
| 531 | 20231205 | 094700 | 2282890200 | 25700 | 25600 | 25700 | 25550 | 2620 |
| 532 | 20231205 | 094600 | 2215702150 | 25600 | 25600 | 25650 | 25500 | 1921 |
| 533 | 20231205 | 094500 | 2166564600 | 25500 | 25500 | 25600 | 25450 | 5534 |
| 534 | 20231205 | 094400 | 2025221450 | 25500 | 25500 | 25500 | 25500 | 335 |
| 535 | 20231205 | 094300 | 2016678950 | 25500 | 25450 | 25500 | 25450 | 449 |
| 536 | 20231205 | 094200 | 2005247300 | 25500 | 25500 | 25500 | 25450 | 1087 |
| 537 | 20231205 | 094100 | 1977531450 | 25500 | 25500 | 25550 | 25500 | 804 |
| 538 | 20231205 | 094000 | 1957008200 | 25500 | 25500 | 25550 | 25500 | 322 |
| 539 | 20231205 | 093900 | 1948793650 | 25500 | 25550 | 25600 | 25500 | 609 |
| 540 | 20231205 | 093800 | 1933244000 | 25550 | 25600 | 25600 | 25550 | 278 |
| 541 | 20231205 | 093700 | 1926127600 | 25600 | 25600 | 25600 | 25600 | 281 |
| 542 | 20231205 | 093600 | 1918934000 | 25650 | 25650 | 25650 | 25600 | 2359 |
| 543 | 20231205 | 093500 | 1858426950 | 25600 | 25600 | 25650 | 25600 | 399 |
| 544 | 20231205 | 093400 | 1848212350 | 25600 | 25550 | 25600 | 25500 | 309 |
| 545 | 20231205 | 093300 | 1840317450 | 25550 | 25450 | 25600 | 25450 | 778 |
| 546 | 20231205 | 093200 | 1820425600 | 25550 | 25500 | 25550 | 25450 | 645 |
| 547 | 20231205 | 093100 | 1803984900 | 25450 | 25550 | 25550 | 25450 | 472 |
| 548 | 20231205 | 093000 | 1791945950 | 25550 | 25600 | 25650 | 25550 | 1533 |
| 549 | 20231205 | 092900 | 1752685550 | 25600 | 25550 | 25600 | 25550 | 110 |
| 550 | 20231205 | 092800 | 1749873600 | 25550 | 25500 | 25550 | 25450 | 165 |
| 551 | 20231205 | 092700 | 1745665700 | 25500 | 25550 | 25600 | 25450 | 1940 |
| 552 | 20231205 | 092600 | 1696159850 | 25600 | 25700 | 25700 | 25600 | 2359 |
| 553 | 20231205 | 092500 | 1635635600 | 25750 | 25650 | 25750 | 25650 | 681 |
| 554 | 20231205 | 092400 | 1618111250 | 25650 | 25650 | 25700 | 25600 | 1279 |
| 555 | 20231205 | 092300 | 1585316300 | 25700 | 25850 | 25900 | 25700 | 6068 |
| 556 | 20231205 | 092200 | 1428882900 | 25850 | 25900 | 25900 | 25800 | 1417 |
| 557 | 20231205 | 092100 | 1392246700 | 25900 | 25900 | 25900 | 25800 | 4993 |
| 558 | 20231205 | 092000 | 1263111850 | 25850 | 25850 | 25900 | 25750 | 2147 |
| 559 | 20231205 | 091900 | 1207649450 | 25850 | 25650 | 25900 | 25650 | 3184 |
| 560 | 20231205 | 091800 | 1125624150 | 25650 | 25600 | 25650 | 25600 | 127 |
| 561 | 20231205 | 091700 | 1122371650 | 25650 | 25650 | 25650 | 25550 | 643 |
| 562 | 20231205 | 091600 | 1105910450 | 25600 | 25600 | 25750 | 25550 | 1331 |
| 563 | 20231205 | 091500 | 1071840150 | 25750 | 25750 | 25800 | 25600 | 949 |
| 564 | 20231205 | 091400 | 1047472150 | 25750 | 25800 | 26000 | 25750 | 6759 |
| 565 | 20231205 | 091300 | 872408050 | 25850 | 25600 | 25850 | 25600 | 4773 |
| 566 | 20231205 | 091200 | 749568700 | 25550 | 25500 | 25600 | 25450 | 3246 |
| 567 | 20231205 | 091100 | 666727950 | 25550 | 25600 | 25700 | 25500 | 2764 |
| 568 | 20231205 | 091000 | 596119500 | 25600 | 25300 | 25900 | 25200 | 6883 |
| 569 | 20231205 | 090900 | 419611100 | 25300 | 25100 | 25300 | 25050 | 5019 |
| 570 | 20231205 | 090800 | 293103100 | 25050 | 24950 | 25100 | 24900 | 5030 |
| 571 | 20231205 | 090700 | 167358800 | 24950 | 24900 | 24950 | 24850 | 163 |
| 572 | 20231205 | 090600 | 163302200 | 24900 | 24650 | 24900 | 24650 | 1602 |
| 573 | 20231205 | 090500 | 123567350 | 24650 | 24650 | 24650 | 24600 | 429 |
| 574 | 20231205 | 090400 | 113012250 | 24600 | 24650 | 24650 | 24600 | 290 |
| 575 | 20231205 | 090300 | 105874100 | 24650 | 24650 | 24650 | 24650 | 20 |
| 576 | 20231205 | 090200 | 105381100 | 24600 | 24550 | 24650 | 24550 | 274 |
| 577 | 20231205 | 090100 | 98633200 | 24650 | 24650 | 24700 | 24600 | 3548 |
| 578 | 20231205 | 090000 | 11250000 | 24700 | 24700 | 24700 | 24650 | 456 |