31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 183600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 4585 |
| 3 | 20231206 | 183500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20231206 | 183400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20231206 | 183300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20231206 | 183200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20231206 | 183100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20231206 | 183000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20231206 | 182900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20231206 | 182800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20231206 | 182700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20231206 | 182600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20231206 | 182500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20231206 | 182400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20231206 | 182300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20231206 | 182200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20231206 | 182100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20231206 | 182000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20231206 | 181900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20231206 | 181800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20231206 | 181700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20231206 | 181600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20231206 | 181500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20231206 | 181400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20231206 | 181300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20231206 | 181200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20231206 | 181100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20231206 | 181000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20231206 | 180900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20231206 | 180800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20231206 | 180700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20231206 | 180600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 4585 |
| 33 | 20231206 | 180500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20231206 | 180400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20231206 | 180300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20231206 | 180200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20231206 | 180100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20231206 | 180000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20231206 | 175900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20231206 | 175800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20231206 | 175700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20231206 | 175600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20231206 | 175500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20231206 | 175400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20231206 | 175300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20231206 | 175200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20231206 | 175100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20231206 | 175000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20231206 | 174900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20231206 | 174800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20231206 | 174700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20231206 | 174600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20231206 | 174500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20231206 | 174400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20231206 | 174300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20231206 | 174200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20231206 | 174100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20231206 | 174000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20231206 | 173900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20231206 | 173800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20231206 | 173700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20231206 | 173600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 4585 |
| 63 | 20231206 | 173500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20231206 | 173400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20231206 | 173300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20231206 | 173200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20231206 | 173100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20231206 | 173000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20231206 | 172900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20231206 | 172800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20231206 | 172700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20231206 | 172600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20231206 | 172500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20231206 | 172400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20231206 | 172300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20231206 | 172200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20231206 | 172100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20231206 | 172000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20231206 | 171900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20231206 | 171800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20231206 | 171700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20231206 | 171600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20231206 | 171500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20231206 | 171400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20231206 | 171300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20231206 | 171200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20231206 | 171100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20231206 | 171000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20231206 | 170900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20231206 | 170800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20231206 | 170700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20231206 | 170600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 4585 |
| 93 | 20231206 | 170500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20231206 | 170400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20231206 | 170300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20231206 | 170200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20231206 | 170100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20231206 | 170000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20231206 | 165900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20231206 | 165800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20231206 | 165700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20231206 | 165600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20231206 | 165500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20231206 | 165400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20231206 | 165300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20231206 | 165200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20231206 | 165100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20231206 | 165000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20231206 | 164900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20231206 | 164800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20231206 | 164700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20231206 | 164600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20231206 | 164500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20231206 | 164400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20231206 | 164300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20231206 | 164200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20231206 | 164100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20231206 | 164000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20231206 | 163900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20231206 | 163800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20231206 | 163700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20231206 | 163600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 4585 |
| 123 | 20231206 | 163500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20231206 | 163400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20231206 | 163300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20231206 | 163200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20231206 | 163100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20231206 | 163000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20231206 | 162900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20231206 | 162800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20231206 | 162700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20231206 | 162600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20231206 | 162500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20231206 | 162400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20231206 | 162300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20231206 | 162200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20231206 | 162100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20231206 | 162000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20231206 | 161900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20231206 | 161800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20231206 | 161700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20231206 | 161600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20231206 | 161500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20231206 | 161400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20231206 | 161300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20231206 | 161200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20231206 | 161100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20231206 | 161000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20231206 | 160900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20231206 | 160800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20231206 | 160700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20231206 | 160600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 4585 |
| 153 | 20231206 | 160500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20231206 | 160400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20231206 | 160300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20231206 | 160200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20231206 | 160100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20231206 | 160000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20231206 | 155900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20231206 | 155800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20231206 | 155700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20231206 | 155600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20231206 | 155500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20231206 | 155400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20231206 | 155300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20231206 | 155200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20231206 | 155100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20231206 | 155000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20231206 | 154900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20231206 | 154800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20231206 | 154700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20231206 | 154600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20231206 | 154500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20231206 | 154400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20231206 | 154300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20231206 | 154200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20231206 | 154100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20231206 | 154000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20231206 | 153900 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20231206 | 153800 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20231206 | 153700 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20231206 | 153600 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 4585 |
| 183 | 20231206 | 153500 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20231206 | 153400 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20231206 | 153300 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20231206 | 153200 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20231206 | 153100 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20231206 | 153000 | 4417167850 | 26000 | 26000 | 26000 | 26000 | 4585 |
| 189 | 20231206 | 152900 | 4297957850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20231206 | 152800 | 4297957850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20231206 | 152700 | 4297957850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20231206 | 152600 | 4297957850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20231206 | 152500 | 4297957850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20231206 | 152400 | 4297957850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20231206 | 152300 | 4297957850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20231206 | 152200 | 4297957850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20231206 | 152100 | 4297957850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20231206 | 152000 | 4297957850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20231206 | 151900 | 4297957850 | 26200 | 26100 | 26200 | 26100 | 703 |
| 200 | 20231206 | 151800 | 4279578200 | 26100 | 26100 | 26150 | 26050 | 257 |
| 201 | 20231206 | 151700 | 4272870450 | 26100 | 26050 | 26100 | 26050 | 58 |
| 202 | 20231206 | 151600 | 4271357500 | 26050 | 26050 | 26100 | 26050 | 183 |
| 203 | 20231206 | 151500 | 4266590250 | 26100 | 26050 | 26100 | 26050 | 51 |
| 204 | 20231206 | 151400 | 4265261450 | 26050 | 26100 | 26150 | 26050 | 194 |
| 205 | 20231206 | 151300 | 4260201250 | 26150 | 26100 | 26150 | 26100 | 69 |
| 206 | 20231206 | 151200 | 4258400300 | 26150 | 26050 | 26150 | 26050 | 116 |
| 207 | 20231206 | 151100 | 4255377000 | 26050 | 26050 | 26100 | 26050 | 189 |
| 208 | 20231206 | 151000 | 4250453000 | 26050 | 26050 | 26100 | 26050 | 721 |
| 209 | 20231206 | 150900 | 4231669700 | 26050 | 26100 | 26150 | 26050 | 505 |
| 210 | 20231206 | 150800 | 4218500700 | 26100 | 26100 | 26150 | 26100 | 4 |
| 211 | 20231206 | 150700 | 4218396200 | 26100 | 26150 | 26150 | 26100 | 259 |
| 212 | 20231206 | 150600 | 4211623600 | 26150 | 26100 | 26150 | 26050 | 19 |
| 213 | 20231206 | 150500 | 4211127700 | 26050 | 26150 | 26200 | 26050 | 197 |
| 214 | 20231206 | 150400 | 4205982800 | 26200 | 26100 | 26200 | 26100 | 92 |
| 215 | 20231206 | 150300 | 4203576950 | 26100 | 26050 | 26250 | 26050 | 1076 |
| 216 | 20231206 | 150200 | 4175427450 | 26100 | 26250 | 26250 | 26050 | 1127 |
| 217 | 20231206 | 150100 | 4145974300 | 26250 | 26350 | 26350 | 26200 | 502 |
| 218 | 20231206 | 150000 | 4132799200 | 26250 | 26350 | 26400 | 26250 | 494 |
| 219 | 20231206 | 145900 | 4119787750 | 26300 | 26350 | 26350 | 26300 | 279 |
| 220 | 20231206 | 145800 | 4112439100 | 26350 | 26300 | 26350 | 26250 | 640 |
| 221 | 20231206 | 145700 | 4095603400 | 26300 | 26350 | 26350 | 26250 | 153 |
| 222 | 20231206 | 145600 | 4091577100 | 26350 | 26250 | 26350 | 26250 | 554 |
| 223 | 20231206 | 145500 | 4076999250 | 26350 | 26300 | 26350 | 26250 | 306 |
| 224 | 20231206 | 145400 | 4068939600 | 26300 | 26250 | 26300 | 26250 | 429 |
| 225 | 20231206 | 145300 | 4057667000 | 26250 | 26350 | 26350 | 26200 | 894 |
| 226 | 20231206 | 145200 | 4034139800 | 26300 | 26300 | 26350 | 26250 | 363 |
| 227 | 20231206 | 145100 | 4024586850 | 26300 | 26250 | 26300 | 26250 | 440 |
| 228 | 20231206 | 145000 | 4013023250 | 26350 | 26250 | 26350 | 26250 | 670 |
| 229 | 20231206 | 144900 | 3995395250 | 26250 | 26250 | 26300 | 26250 | 476 |
| 230 | 20231206 | 144800 | 3982892050 | 26300 | 26250 | 26300 | 26250 | 572 |
| 231 | 20231206 | 144700 | 3967848600 | 26300 | 26300 | 26300 | 26250 | 498 |
| 232 | 20231206 | 144600 | 3954753500 | 26300 | 26350 | 26350 | 26250 | 396 |
| 233 | 20231206 | 144500 | 3944339200 | 26300 | 26250 | 26300 | 26200 | 519 |
| 234 | 20231206 | 144400 | 3930709150 | 26250 | 26250 | 26300 | 26250 | 499 |
| 235 | 20231206 | 144300 | 3917594300 | 26300 | 26300 | 26350 | 26300 | 375 |
| 236 | 20231206 | 144200 | 3907718800 | 26350 | 26250 | 26350 | 26250 | 297 |
| 237 | 20231206 | 144100 | 3899900550 | 26250 | 26300 | 26300 | 26250 | 338 |
| 238 | 20231206 | 144000 | 3891011300 | 26300 | 26300 | 26300 | 26200 | 656 |
| 239 | 20231206 | 143900 | 3873775500 | 26200 | 26250 | 26300 | 26200 | 355 |
| 240 | 20231206 | 143800 | 3864450250 | 26250 | 26300 | 26350 | 26250 | 647 |
| 241 | 20231206 | 143700 | 3847435050 | 26300 | 26350 | 26350 | 26300 | 623 |
| 242 | 20231206 | 143600 | 3831027900 | 26400 | 26450 | 26500 | 26350 | 1224 |
| 243 | 20231206 | 143500 | 3798731400 | 26450 | 26450 | 26500 | 26400 | 1336 |
| 244 | 20231206 | 143400 | 3763407000 | 26450 | 26500 | 26500 | 26450 | 501 |
| 245 | 20231206 | 143300 | 3750131700 | 26450 | 26500 | 26500 | 26450 | 268 |
| 246 | 20231206 | 143200 | 3743029900 | 26500 | 26450 | 26500 | 26400 | 350 |
| 247 | 20231206 | 143100 | 3733769150 | 26450 | 26450 | 26450 | 26400 | 540 |
| 248 | 20231206 | 143000 | 3719486250 | 26450 | 26400 | 26450 | 26400 | 480 |
| 249 | 20231206 | 142900 | 3706791100 | 26450 | 26500 | 26500 | 26400 | 830 |
| 250 | 20231206 | 142800 | 3684858100 | 26450 | 26400 | 26500 | 26400 | 693 |
| 251 | 20231206 | 142700 | 3666544700 | 26500 | 26350 | 26500 | 26350 | 5204 |
| 252 | 20231206 | 142600 | 3528834950 | 26350 | 26400 | 26400 | 26350 | 2298 |
| 253 | 20231206 | 142500 | 3468189950 | 26400 | 26350 | 26400 | 26350 | 648 |
| 254 | 20231206 | 142400 | 3451110950 | 26350 | 26350 | 26350 | 26350 | 506 |
| 255 | 20231206 | 142300 | 3437777850 | 26350 | 26300 | 26350 | 26250 | 2655 |
| 256 | 20231206 | 142200 | 3367941450 | 26300 | 26300 | 26300 | 26300 | 411 |
| 257 | 20231206 | 142100 | 3357132150 | 26300 | 26250 | 26300 | 26250 | 652 |
| 258 | 20231206 | 142000 | 3340004150 | 26150 | 26300 | 26300 | 26150 | 302 |
| 259 | 20231206 | 141900 | 3332063050 | 26300 | 26250 | 26300 | 26200 | 780 |
| 260 | 20231206 | 141800 | 3311584600 | 26250 | 26250 | 26300 | 26150 | 472 |
| 261 | 20231206 | 141700 | 3299199950 | 26250 | 26250 | 26250 | 26250 | 262 |
| 262 | 20231206 | 141600 | 3292322450 | 26200 | 26250 | 26300 | 26150 | 552 |
| 263 | 20231206 | 141500 | 3277836300 | 26150 | 26250 | 26250 | 26150 | 221 |
| 264 | 20231206 | 141400 | 3272036050 | 26250 | 26250 | 26250 | 26250 | 334 |
| 265 | 20231206 | 141300 | 3263268550 | 26250 | 26200 | 26250 | 26200 | 377 |
| 266 | 20231206 | 141200 | 3253376800 | 26200 | 26200 | 26200 | 26200 | 394 |
| 267 | 20231206 | 141100 | 3243054000 | 26200 | 26200 | 26200 | 26100 | 637 |
| 268 | 20231206 | 141000 | 3226368900 | 26200 | 26200 | 26200 | 26200 | 322 |
| 269 | 20231206 | 140900 | 3217932500 | 26200 | 26200 | 26200 | 26150 | 320 |
| 270 | 20231206 | 140800 | 3209551000 | 26200 | 26150 | 26200 | 26150 | 393 |
| 271 | 20231206 | 140700 | 3199260150 | 26150 | 26150 | 26200 | 26150 | 545 |
| 272 | 20231206 | 140600 | 3185004850 | 26200 | 26100 | 26200 | 26050 | 567 |
| 273 | 20231206 | 140500 | 3170173250 | 26150 | 26100 | 26150 | 26100 | 276 |
| 274 | 20231206 | 140400 | 3162956150 | 26100 | 26200 | 26200 | 26100 | 453 |
| 275 | 20231206 | 140300 | 3151094800 | 26150 | 26200 | 26200 | 26150 | 419 |
| 276 | 20231206 | 140200 | 3140127000 | 26200 | 26250 | 26250 | 26200 | 568 |
| 277 | 20231206 | 140100 | 3125222100 | 26250 | 26250 | 26250 | 26150 | 505 |
| 278 | 20231206 | 140000 | 3111972250 | 26200 | 26200 | 26250 | 26200 | 328 |
| 279 | 20231206 | 135900 | 3103375450 | 26150 | 26200 | 26250 | 26150 | 377 |
| 280 | 20231206 | 135800 | 3093481700 | 26200 | 26150 | 26200 | 26150 | 427 |
| 281 | 20231206 | 135700 | 3082296800 | 26200 | 26250 | 26250 | 26200 | 547 |
| 282 | 20231206 | 135600 | 3067948000 | 26250 | 26150 | 26250 | 26150 | 1327 |
| 283 | 20231206 | 135500 | 3033195800 | 26150 | 26200 | 26200 | 26100 | 383 |
| 284 | 20231206 | 135400 | 3023169500 | 26200 | 26200 | 26200 | 26100 | 863 |
| 285 | 20231206 | 135300 | 3000603300 | 26200 | 26200 | 26200 | 26150 | 322 |
| 286 | 20231206 | 135200 | 2992177400 | 26150 | 26200 | 26200 | 26150 | 613 |
| 287 | 20231206 | 135100 | 2976121250 | 26200 | 26200 | 26200 | 26200 | 350 |
| 288 | 20231206 | 135000 | 2966951250 | 26200 | 26150 | 26200 | 26100 | 415 |
| 289 | 20231206 | 134900 | 2956092950 | 26150 | 26150 | 26150 | 26100 | 1224 |
| 290 | 20231206 | 134800 | 2924085500 | 26150 | 26150 | 26150 | 26100 | 498 |
| 291 | 20231206 | 134700 | 2911062900 | 26100 | 26100 | 26150 | 26100 | 432 |
| 292 | 20231206 | 134600 | 2899787350 | 26100 | 26050 | 26100 | 26050 | 477 |
| 293 | 20231206 | 134500 | 2887348150 | 26000 | 26100 | 26100 | 26000 | 198 |
| 294 | 20231206 | 134400 | 2882180550 | 26050 | 26050 | 26050 | 26000 | 1505 |
| 295 | 20231206 | 134300 | 2842987000 | 26050 | 26100 | 26100 | 26050 | 411 |
| 296 | 20231206 | 134200 | 2832260200 | 26100 | 26100 | 26150 | 26050 | 995 |
| 297 | 20231206 | 134100 | 2806288450 | 26100 | 26100 | 26100 | 26100 | 597 |
| 298 | 20231206 | 134000 | 2790706750 | 26100 | 26100 | 26100 | 26100 | 385 |
| 299 | 20231206 | 133900 | 2780658250 | 26100 | 26100 | 26100 | 26100 | 306 |
| 300 | 20231206 | 133800 | 2772671650 | 26050 | 26100 | 26100 | 26050 | 512 |
| 301 | 20231206 | 133700 | 2759308600 | 26150 | 26100 | 26150 | 26100 | 481 |
| 302 | 20231206 | 133600 | 2746731350 | 26000 | 26100 | 26150 | 26000 | 306 |
| 303 | 20231206 | 133500 | 2738742800 | 26100 | 26100 | 26100 | 26050 | 436 |
| 304 | 20231206 | 133400 | 2727363400 | 26000 | 26100 | 26150 | 26000 | 1115 |
| 305 | 20231206 | 133300 | 2698291400 | 26150 | 26150 | 26150 | 26050 | 563 |
| 306 | 20231206 | 133200 | 2683580550 | 26150 | 26050 | 26150 | 26050 | 377 |
| 307 | 20231206 | 133100 | 2673733650 | 26100 | 26100 | 26100 | 26100 | 346 |
| 308 | 20231206 | 133000 | 2664703050 | 26100 | 26050 | 26100 | 26050 | 353 |
| 309 | 20231206 | 132900 | 2655501400 | 26050 | 26100 | 26100 | 26050 | 505 |
| 310 | 20231206 | 132800 | 2642333850 | 26100 | 26100 | 26150 | 26050 | 664 |
| 311 | 20231206 | 132700 | 2624997650 | 26100 | 26050 | 26100 | 26050 | 302 |
| 312 | 20231206 | 132600 | 2617115550 | 26050 | 26150 | 26150 | 26050 | 1153 |
| 313 | 20231206 | 132500 | 2587011450 | 26150 | 26100 | 26150 | 26100 | 452 |
| 314 | 20231206 | 132400 | 2575196650 | 26100 | 26150 | 26150 | 26100 | 644 |
| 315 | 20231206 | 132300 | 2558363150 | 26150 | 26000 | 26150 | 26000 | 2216 |
| 316 | 20231206 | 132200 | 2500651400 | 26000 | 25950 | 26000 | 25850 | 633 |
| 317 | 20231206 | 132100 | 2484224100 | 25950 | 25950 | 25950 | 25900 | 363 |
| 318 | 20231206 | 132000 | 2474806750 | 25950 | 25900 | 25950 | 25900 | 483 |
| 319 | 20231206 | 131900 | 2462282200 | 25900 | 25900 | 25900 | 25900 | 348 |
| 320 | 20231206 | 131800 | 2453269000 | 25900 | 25900 | 25950 | 25850 | 3984 |
| 321 | 20231206 | 131700 | 2350112750 | 25900 | 25850 | 25900 | 25800 | 368 |
| 322 | 20231206 | 131600 | 2340587900 | 25900 | 25900 | 25900 | 25900 | 589 |
| 323 | 20231206 | 131500 | 2325332800 | 25900 | 25900 | 25900 | 25900 | 66 |
| 324 | 20231206 | 131400 | 2323623400 | 25850 | 25800 | 25850 | 25800 | 35 |
| 325 | 20231206 | 131300 | 2322718750 | 25900 | 25900 | 25900 | 25900 | 373 |
| 326 | 20231206 | 131200 | 2313058050 | 25900 | 25850 | 25900 | 25850 | 150 |
| 327 | 20231206 | 131100 | 2309180500 | 25850 | 25850 | 25850 | 25850 | 122 |
| 328 | 20231206 | 131000 | 2306026800 | 25800 | 25850 | 25850 | 25800 | 27 |
| 329 | 20231206 | 130900 | 2305329100 | 25850 | 25900 | 25900 | 25850 | 482 |
| 330 | 20231206 | 130800 | 2292864900 | 25850 | 25850 | 25850 | 25850 | 27 |
| 331 | 20231206 | 130700 | 2292166950 | 25850 | 25800 | 25850 | 25800 | 32 |
| 332 | 20231206 | 130600 | 2291339900 | 25800 | 25800 | 25800 | 25800 | 549 |
| 333 | 20231206 | 130500 | 2277175700 | 25800 | 25800 | 25800 | 25800 | 355 |
| 334 | 20231206 | 130400 | 2268016700 | 25800 | 25800 | 25800 | 25800 | 240 |
| 335 | 20231206 | 130300 | 2261824700 | 25800 | 25800 | 25800 | 25750 | 33 |
| 336 | 20231206 | 130200 | 2260973450 | 25800 | 25800 | 25800 | 25800 | 105 |
| 337 | 20231206 | 130100 | 2258264450 | 25800 | 25800 | 25800 | 25800 | 27 |
| 338 | 20231206 | 130000 | 2257567850 | 25750 | 25700 | 25800 | 25700 | 113 |
| 339 | 20231206 | 125900 | 2254656500 | 25800 | 25800 | 25800 | 25800 | 292 |
| 340 | 20231206 | 125800 | 2247122900 | 25750 | 25750 | 25750 | 25750 | 56 |
| 341 | 20231206 | 125700 | 2245680900 | 25800 | 25800 | 25800 | 25800 | 202 |
| 342 | 20231206 | 125600 | 2240469300 | 25800 | 25750 | 25800 | 25750 | 1374 |
| 343 | 20231206 | 125500 | 2205081750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 344 | 20231206 | 125400 | 2205081750 | 25750 | 25750 | 25750 | 25750 | 380 |
| 345 | 20231206 | 125300 | 2195296750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 346 | 20231206 | 125200 | 2195296750 | 25700 | 25700 | 25700 | 25700 | 134 |
| 347 | 20231206 | 125100 | 2191852950 | 25700 | 25750 | 25750 | 25700 | 241 |
| 348 | 20231206 | 125000 | 2185657200 | 25750 | 25750 | 25750 | 25750 | 296 |
| 349 | 20231206 | 124900 | 2178035200 | 25750 | 25750 | 25750 | 25700 | 232 |
| 350 | 20231206 | 124800 | 2172061350 | 25700 | 25700 | 25700 | 25700 | 23 |
| 351 | 20231206 | 124700 | 2171470250 | 25700 | 25700 | 25700 | 25700 | 73 |
| 352 | 20231206 | 124600 | 2169594150 | 25700 | 25700 | 25700 | 25700 | 4 |
| 353 | 20231206 | 124500 | 2169491350 | 25650 | 25750 | 25750 | 25650 | 30 |
| 354 | 20231206 | 124400 | 2168719200 | 25750 | 25750 | 25750 | 25600 | 951 |
| 355 | 20231206 | 124300 | 2144314700 | 25650 | 25700 | 25700 | 25650 | 69 |
| 356 | 20231206 | 124200 | 2142541450 | 25650 | 25600 | 25700 | 25600 | 141 |
| 357 | 20231206 | 124100 | 2138920400 | 25600 | 25750 | 25750 | 25600 | 1313 |
| 358 | 20231206 | 124000 | 2105181250 | 25750 | 25750 | 25750 | 25750 | 388 |
| 359 | 20231206 | 123900 | 2095190250 | 25750 | 25750 | 25750 | 25750 | 210 |
| 360 | 20231206 | 123800 | 2089782750 | 25750 | 25800 | 25800 | 25750 | 154 |
| 361 | 20231206 | 123700 | 2085809700 | 25750 | 25700 | 25750 | 25700 | 492 |
| 362 | 20231206 | 123600 | 2073160250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 363 | 20231206 | 123500 | 2073160250 | 25700 | 25700 | 25700 | 25650 | 1363 |
| 364 | 20231206 | 123400 | 2038131300 | 25650 | 25650 | 25650 | 25650 | 2 |
| 365 | 20231206 | 123300 | 2038080000 | 25600 | 25600 | 25600 | 25600 | 1 |
| 366 | 20231206 | 123200 | 2038054400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 367 | 20231206 | 123100 | 2038054400 | 25600 | 25600 | 25600 | 25600 | 2 |
| 368 | 20231206 | 123000 | 2038003200 | 25550 | 25700 | 25700 | 25550 | 1166 |
| 369 | 20231206 | 122900 | 2008187750 | 25700 | 25650 | 25700 | 25650 | 190 |
| 370 | 20231206 | 122800 | 2003307250 | 25700 | 25650 | 25700 | 25650 | 193 |
| 371 | 20231206 | 122700 | 1998347300 | 25700 | 25700 | 25700 | 25700 | 85 |
| 372 | 20231206 | 122600 | 1996162800 | 25700 | 25700 | 25700 | 25650 | 10 |
| 373 | 20231206 | 122500 | 1995906050 | 25650 | 25650 | 25650 | 25650 | 192 |
| 374 | 20231206 | 122400 | 1990981250 | 25600 | 25600 | 25600 | 25600 | 3 |
| 375 | 20231206 | 122300 | 1990904450 | 25600 | 25600 | 25600 | 25600 | 100 |
| 376 | 20231206 | 122200 | 1988344450 | 25600 | 25600 | 25600 | 25600 | 1 |
| 377 | 20231206 | 122100 | 1988318850 | 25550 | 25600 | 25600 | 25550 | 5 |
| 378 | 20231206 | 122000 | 1988191000 | 25650 | 25650 | 25650 | 25650 | 36 |
| 379 | 20231206 | 121900 | 1987267600 | 25650 | 25650 | 25650 | 25650 | 84 |
| 380 | 20231206 | 121800 | 1985113000 | 25650 | 25650 | 25650 | 25600 | 1087 |
| 381 | 20231206 | 121700 | 1957281450 | 25650 | 25650 | 25650 | 25650 | 178 |
| 382 | 20231206 | 121600 | 1952715750 | 25650 | 25650 | 25650 | 25650 | 183 |
| 383 | 20231206 | 121500 | 1948021800 | 25650 | 25650 | 25650 | 25650 | 2 |
| 384 | 20231206 | 121400 | 1947970500 | 25650 | 25650 | 25650 | 25600 | 1198 |
| 385 | 20231206 | 121300 | 1917281800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 386 | 20231206 | 121200 | 1917281800 | 25650 | 25650 | 25700 | 25650 | 105 |
| 387 | 20231206 | 121100 | 1914588500 | 25650 | 25700 | 25700 | 25650 | 2321 |
| 388 | 20231206 | 121000 | 1855012300 | 25700 | 25700 | 25700 | 25700 | 221 |
| 389 | 20231206 | 120900 | 1849332600 | 25700 | 25700 | 25700 | 25700 | 200 |
| 390 | 20231206 | 120800 | 1844192600 | 25700 | 25700 | 25700 | 25700 | 73 |
| 391 | 20231206 | 120700 | 1842316500 | 25700 | 25650 | 25700 | 25650 | 3 |
| 392 | 20231206 | 120600 | 1842239500 | 25700 | 25700 | 25700 | 25700 | 200 |
| 393 | 20231206 | 120500 | 1837099500 | 25700 | 25750 | 25750 | 25700 | 2102 |
| 394 | 20231206 | 120400 | 1783073000 | 25700 | 25750 | 25750 | 25700 | 101 |
| 395 | 20231206 | 120300 | 1780477250 | 25750 | 25750 | 25750 | 25700 | 87 |
| 396 | 20231206 | 120200 | 1778237100 | 25750 | 25750 | 25750 | 25750 | 228 |
| 397 | 20231206 | 120100 | 1772366100 | 25750 | 25700 | 25750 | 25700 | 18 |
| 398 | 20231206 | 120000 | 1771903350 | 25700 | 25750 | 25800 | 25700 | 30 |
| 399 | 20231206 | 115900 | 1771129600 | 25700 | 25750 | 25750 | 25700 | 88 |
| 400 | 20231206 | 115800 | 1768863700 | 25750 | 25750 | 25800 | 25750 | 302 |
| 401 | 20231206 | 115700 | 1761085300 | 25750 | 25750 | 25750 | 25750 | 77 |
| 402 | 20231206 | 115600 | 1759102550 | 25750 | 25750 | 25750 | 25750 | 400 |
| 403 | 20231206 | 115500 | 1748802550 | 25750 | 25750 | 25800 | 25750 | 116 |
| 404 | 20231206 | 115400 | 1745813950 | 25750 | 25800 | 25800 | 25750 | 36 |
| 405 | 20231206 | 115300 | 1744885200 | 25800 | 25850 | 25850 | 25700 | 1170 |
| 406 | 20231206 | 115200 | 1714784950 | 25750 | 25800 | 25850 | 25750 | 145 |
| 407 | 20231206 | 115100 | 1711043350 | 25850 | 25800 | 25850 | 25800 | 140 |
| 408 | 20231206 | 115000 | 1707428050 | 25800 | 25800 | 25800 | 25800 | 269 |
| 409 | 20231206 | 114900 | 1700487850 | 25750 | 25800 | 25800 | 25750 | 115 |
| 410 | 20231206 | 114800 | 1697521000 | 25750 | 25750 | 25750 | 25750 | 3 |
| 411 | 20231206 | 114700 | 1697443750 | 25800 | 25750 | 25800 | 25750 | 51 |
| 412 | 20231206 | 114600 | 1696128100 | 25750 | 25800 | 25800 | 25750 | 60 |
| 413 | 20231206 | 114500 | 1694580150 | 25750 | 25750 | 25750 | 25750 | 2 |
| 414 | 20231206 | 114400 | 1694528650 | 25800 | 25750 | 25800 | 25750 | 71 |
| 415 | 20231206 | 114300 | 1692697000 | 25800 | 25800 | 25800 | 25800 | 118 |
| 416 | 20231206 | 114200 | 1689652600 | 25850 | 25850 | 25850 | 25850 | 53 |
| 417 | 20231206 | 114100 | 1688282550 | 25750 | 25850 | 25850 | 25750 | 261 |
| 418 | 20231206 | 114000 | 1681545900 | 25750 | 25850 | 25850 | 25750 | 249 |
| 419 | 20231206 | 113900 | 1675117550 | 25800 | 25800 | 25800 | 25750 | 106 |
| 420 | 20231206 | 113800 | 1672382900 | 25800 | 25800 | 25800 | 25800 | 202 |
| 421 | 20231206 | 113700 | 1667171300 | 25750 | 25800 | 25800 | 25750 | 36 |
| 422 | 20231206 | 113600 | 1666242550 | 25800 | 25800 | 25800 | 25750 | 91 |
| 423 | 20231206 | 113500 | 1663894850 | 25850 | 25800 | 25850 | 25750 | 115 |
| 424 | 20231206 | 113400 | 1660923150 | 25800 | 25800 | 25800 | 25800 | 213 |
| 425 | 20231206 | 113300 | 1655427750 | 25750 | 25850 | 25850 | 25750 | 47 |
| 426 | 20231206 | 113200 | 1654213100 | 25850 | 25850 | 25850 | 25850 | 99 |
| 427 | 20231206 | 113100 | 1651653950 | 25750 | 25750 | 25750 | 25750 | 19 |
| 428 | 20231206 | 113000 | 1651164700 | 25750 | 25750 | 25850 | 25750 | 51 |
| 429 | 20231206 | 112900 | 1649846550 | 25850 | 25850 | 25850 | 25750 | 113 |
| 430 | 20231206 | 112800 | 1646925700 | 25850 | 25800 | 25850 | 25750 | 1277 |
| 431 | 20231206 | 112700 | 1613940900 | 25800 | 25850 | 25850 | 25800 | 132 |
| 432 | 20231206 | 112600 | 1610530250 | 25850 | 25750 | 25850 | 25750 | 32 |
| 433 | 20231206 | 112500 | 1609703300 | 25750 | 25800 | 25800 | 25750 | 141 |
| 434 | 20231206 | 112400 | 1606065700 | 25800 | 25750 | 25800 | 25750 | 76 |
| 435 | 20231206 | 112300 | 1604106400 | 25750 | 25800 | 25800 | 25750 | 87 |
| 436 | 20231206 | 112200 | 1601864950 | 25800 | 25750 | 25800 | 25750 | 106 |
| 437 | 20231206 | 112100 | 1599130200 | 25800 | 25750 | 25800 | 25750 | 1050 |
| 438 | 20231206 | 112000 | 1572090300 | 25750 | 25800 | 25850 | 25750 | 160 |
| 439 | 20231206 | 111900 | 1567967050 | 25750 | 25750 | 25750 | 25750 | 36 |
| 440 | 20231206 | 111800 | 1567040050 | 25750 | 25800 | 25850 | 25750 | 914 |
| 441 | 20231206 | 111700 | 1543458350 | 25850 | 25850 | 25850 | 25800 | 21 |
| 442 | 20231206 | 111600 | 1542915600 | 25850 | 25800 | 25850 | 25800 | 37 |
| 443 | 20231206 | 111500 | 1541959800 | 25850 | 25800 | 25850 | 25800 | 54 |
| 444 | 20231206 | 111400 | 1540564050 | 25800 | 25850 | 25850 | 25800 | 19 |
| 445 | 20231206 | 111300 | 1540072950 | 25850 | 25900 | 25900 | 25800 | 809 |
| 446 | 20231206 | 111200 | 1519159600 | 25900 | 25900 | 25900 | 25850 | 277 |
| 447 | 20231206 | 111100 | 1511985400 | 25850 | 25850 | 25900 | 25850 | 77 |
| 448 | 20231206 | 111000 | 1509994100 | 25850 | 25900 | 25900 | 25850 | 576 |
| 449 | 20231206 | 110900 | 1495075750 | 25850 | 25900 | 25900 | 25800 | 229 |
| 450 | 20231206 | 110800 | 1489148450 | 25850 | 25850 | 25900 | 25850 | 232 |
| 451 | 20231206 | 110700 | 1483150800 | 25850 | 25800 | 25850 | 25800 | 84 |
| 452 | 20231206 | 110600 | 1480979550 | 25800 | 25850 | 25850 | 25800 | 193 |
| 453 | 20231206 | 110500 | 1475995550 | 25800 | 25800 | 25850 | 25800 | 68 |
| 454 | 20231206 | 110400 | 1474239400 | 25800 | 25850 | 25850 | 25800 | 68 |
| 455 | 20231206 | 110300 | 1472481800 | 25850 | 25900 | 25900 | 25850 | 300 |
| 456 | 20231206 | 110200 | 1464725300 | 25900 | 25850 | 25900 | 25850 | 162 |
| 457 | 20231206 | 110100 | 1460529550 | 25850 | 25850 | 25900 | 25850 | 63 |
| 458 | 20231206 | 110000 | 1458899600 | 25900 | 25850 | 25900 | 25850 | 539 |
| 459 | 20231206 | 105900 | 1444959450 | 25800 | 25850 | 25900 | 25800 | 465 |
| 460 | 20231206 | 105800 | 1432938400 | 25900 | 25850 | 25900 | 25850 | 733 |
| 461 | 20231206 | 105700 | 1413988300 | 25850 | 25850 | 25850 | 25750 | 43 |
| 462 | 20231206 | 105600 | 1412877350 | 25850 | 25750 | 25850 | 25750 | 50 |
| 463 | 20231206 | 105500 | 1411587250 | 25850 | 25850 | 25850 | 25850 | 46 |
| 464 | 20231206 | 105400 | 1410398150 | 25750 | 25850 | 25850 | 25750 | 752 |
| 465 | 20231206 | 105300 | 1391016350 | 25850 | 25850 | 25850 | 25750 | 160 |
| 466 | 20231206 | 105200 | 1386880650 | 25850 | 25750 | 25850 | 25750 | 650 |
| 467 | 20231206 | 105100 | 1370078350 | 25750 | 25750 | 25750 | 25750 | 0 |
| 468 | 20231206 | 105000 | 1370078350 | 25750 | 25700 | 25850 | 25700 | 776 |
| 469 | 20231206 | 104900 | 1350076300 | 25750 | 25750 | 25750 | 25750 | 47 |
| 470 | 20231206 | 104800 | 1348866050 | 25700 | 25700 | 25700 | 25700 | 35 |
| 471 | 20231206 | 104700 | 1347966550 | 25700 | 25700 | 25750 | 25700 | 220 |
| 472 | 20231206 | 104600 | 1342311100 | 25700 | 25700 | 25750 | 25700 | 247 |
| 473 | 20231206 | 104500 | 1335957250 | 25700 | 25750 | 25750 | 25700 | 155 |
| 474 | 20231206 | 104400 | 1331966150 | 25750 | 25750 | 25800 | 25750 | 44 |
| 475 | 20231206 | 104300 | 1330831900 | 25750 | 25700 | 25750 | 25700 | 170 |
| 476 | 20231206 | 104200 | 1326454700 | 25700 | 25750 | 25750 | 25700 | 144 |
| 477 | 20231206 | 104100 | 1322747300 | 25800 | 25700 | 25800 | 25700 | 272 |
| 478 | 20231206 | 104000 | 1315729800 | 25700 | 25850 | 25850 | 25700 | 141 |
| 479 | 20231206 | 103900 | 1312086000 | 25850 | 25800 | 25850 | 25700 | 739 |
| 480 | 20231206 | 103800 | 1293017150 | 25800 | 25650 | 25800 | 25650 | 1122 |
| 481 | 20231206 | 103700 | 1264088100 | 25650 | 25650 | 25650 | 25650 | 108 |
| 482 | 20231206 | 103600 | 1261317900 | 25650 | 25700 | 25700 | 25650 | 19 |
| 483 | 20231206 | 103500 | 1260830450 | 25650 | 25650 | 25650 | 25650 | 52 |
| 484 | 20231206 | 103400 | 1259496650 | 25650 | 25750 | 25800 | 25650 | 90 |
| 485 | 20231206 | 103300 | 1257178600 | 25650 | 25650 | 25750 | 25650 | 88 |
| 486 | 20231206 | 103200 | 1254914300 | 25750 | 25750 | 25750 | 25750 | 211 |
| 487 | 20231206 | 103100 | 1249481050 | 25750 | 25750 | 25750 | 25750 | 278 |
| 488 | 20231206 | 103000 | 1242322550 | 25800 | 25750 | 25800 | 25750 | 363 |
| 489 | 20231206 | 102900 | 1232972400 | 25750 | 25750 | 25750 | 25650 | 114 |
| 490 | 20231206 | 102800 | 1230037400 | 25750 | 25750 | 25750 | 25650 | 94 |
| 491 | 20231206 | 102700 | 1227620100 | 25750 | 25650 | 25750 | 25650 | 139 |
| 492 | 20231206 | 102600 | 1224042850 | 25650 | 25750 | 25750 | 25650 | 62 |
| 493 | 20231206 | 102500 | 1222448450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 494 | 20231206 | 102400 | 1222448450 | 25550 | 25700 | 25700 | 25550 | 262 |
| 495 | 20231206 | 102300 | 1215715500 | 25700 | 25700 | 25700 | 25550 | 540 |
| 496 | 20231206 | 102200 | 1201837650 | 25550 | 25650 | 25650 | 25550 | 194 |
| 497 | 20231206 | 102100 | 1196861650 | 25650 | 25650 | 25700 | 25650 | 1100 |
| 498 | 20231206 | 102000 | 1168645400 | 25650 | 25650 | 25650 | 25550 | 875 |
| 499 | 20231206 | 101900 | 1146201750 | 25650 | 25550 | 25650 | 25550 | 323 |
| 500 | 20231206 | 101800 | 1137917900 | 25550 | 25650 | 25650 | 25550 | 875 |
| 501 | 20231206 | 101700 | 1115546450 | 25650 | 25600 | 25650 | 25600 | 52 |
| 502 | 20231206 | 101600 | 1114213150 | 25600 | 25600 | 25650 | 25600 | 504 |
| 503 | 20231206 | 101500 | 1101303250 | 25600 | 25600 | 25600 | 25600 | 208 |
| 504 | 20231206 | 101400 | 1095978450 | 25600 | 25650 | 25650 | 25600 | 109 |
| 505 | 20231206 | 101300 | 1093182650 | 25700 | 25650 | 25700 | 25600 | 754 |
| 506 | 20231206 | 101200 | 1073842000 | 25600 | 25600 | 25600 | 25600 | 68 |
| 507 | 20231206 | 101100 | 1072101200 | 25500 | 25500 | 25500 | 25500 | 39 |
| 508 | 20231206 | 101000 | 1071106700 | 25650 | 25500 | 25650 | 25500 | 167 |
| 509 | 20231206 | 100900 | 1066834700 | 25600 | 25500 | 25650 | 25500 | 479 |
| 510 | 20231206 | 100800 | 1054584800 | 25600 | 25500 | 25650 | 25500 | 506 |
| 511 | 20231206 | 100700 | 1041631400 | 25550 | 25500 | 25550 | 25450 | 498 |
| 512 | 20231206 | 100600 | 1028929500 | 25450 | 25500 | 25500 | 25450 | 78 |
| 513 | 20231206 | 100500 | 1026944350 | 25350 | 25350 | 25350 | 25350 | 35 |
| 514 | 20231206 | 100400 | 1026057100 | 25500 | 25450 | 25500 | 25350 | 102 |
| 515 | 20231206 | 100300 | 1023461200 | 25350 | 25350 | 25450 | 25350 | 222 |
| 516 | 20231206 | 100200 | 1017824900 | 25300 | 25250 | 25300 | 25250 | 4 |
| 517 | 20231206 | 100100 | 1017723750 | 25350 | 25450 | 25450 | 25350 | 693 |
| 518 | 20231206 | 100000 | 1000152450 | 25450 | 25250 | 25450 | 25250 | 627 |
| 519 | 20231206 | 095900 | 984248100 | 25350 | 25250 | 25350 | 25250 | 222 |
| 520 | 20231206 | 095800 | 978640800 | 25250 | 25250 | 25250 | 25250 | 18 |
| 521 | 20231206 | 095700 | 978186300 | 25250 | 25250 | 25250 | 25250 | 200 |
| 522 | 20231206 | 095600 | 973136300 | 25300 | 25300 | 25300 | 25300 | 1 |
| 523 | 20231206 | 095500 | 973111000 | 25300 | 25350 | 25350 | 25250 | 121 |
| 524 | 20231206 | 095400 | 970053700 | 25350 | 25300 | 25350 | 25300 | 141 |
| 525 | 20231206 | 095300 | 966486350 | 25300 | 25400 | 25400 | 25300 | 60 |
| 526 | 20231206 | 095200 | 964968250 | 25300 | 25500 | 25500 | 25300 | 1100 |
| 527 | 20231206 | 095100 | 937118100 | 25500 | 25400 | 25500 | 25350 | 270 |
| 528 | 20231206 | 095000 | 930266650 | 25500 | 25450 | 25500 | 25400 | 60 |
| 529 | 20231206 | 094900 | 928742450 | 25500 | 25400 | 25500 | 25400 | 286 |
| 530 | 20231206 | 094800 | 921477800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 531 | 20231206 | 094700 | 921477800 | 25400 | 25300 | 25400 | 25300 | 253 |
| 532 | 20231206 | 094600 | 915072100 | 25300 | 25300 | 25300 | 25200 | 202 |
| 533 | 20231206 | 094500 | 909977600 | 25250 | 25350 | 25400 | 25250 | 297 |
| 534 | 20231206 | 094400 | 902451950 | 25400 | 25400 | 25400 | 25400 | 1 |
| 535 | 20231206 | 094300 | 902426550 | 25400 | 25250 | 25400 | 25250 | 24 |
| 536 | 20231206 | 094200 | 901818350 | 25400 | 25200 | 25400 | 25150 | 303 |
| 537 | 20231206 | 094100 | 894150100 | 25200 | 25400 | 25400 | 25100 | 4691 |
| 538 | 20231206 | 094000 | 775979950 | 25400 | 25550 | 25550 | 25400 | 783 |
| 539 | 20231206 | 093900 | 755995450 | 25600 | 25700 | 25700 | 25600 | 484 |
| 540 | 20231206 | 093800 | 743592700 | 25700 | 25850 | 25850 | 25700 | 496 |
| 541 | 20231206 | 093700 | 730834750 | 25850 | 25850 | 25900 | 25750 | 1477 |
| 542 | 20231206 | 093600 | 692640100 | 25850 | 25550 | 25850 | 25550 | 1498 |
| 543 | 20231206 | 093500 | 654138000 | 25550 | 25500 | 25550 | 25400 | 548 |
| 544 | 20231206 | 093400 | 640170400 | 25450 | 25600 | 25600 | 25450 | 1946 |
| 545 | 20231206 | 093300 | 590544050 | 25600 | 25550 | 25600 | 25500 | 636 |
| 546 | 20231206 | 093200 | 574293800 | 25550 | 25550 | 25550 | 25550 | 105 |
| 547 | 20231206 | 093100 | 571611050 | 25550 | 25400 | 25550 | 25400 | 4421 |
| 548 | 20231206 | 093000 | 458798150 | 25550 | 25300 | 25550 | 25300 | 3025 |
| 549 | 20231206 | 092900 | 381638900 | 25300 | 25300 | 25300 | 25300 | 2 |
| 550 | 20231206 | 092800 | 381588300 | 25300 | 25250 | 25300 | 25200 | 415 |
| 551 | 20231206 | 092700 | 371122100 | 25250 | 25250 | 25250 | 25200 | 21 |
| 552 | 20231206 | 092600 | 370592800 | 25250 | 25200 | 25250 | 25200 | 113 |
| 553 | 20231206 | 092500 | 367745100 | 25200 | 25250 | 25250 | 25200 | 50 |
| 554 | 20231206 | 092400 | 366482800 | 25250 | 25250 | 25250 | 25200 | 11 |
| 555 | 20231206 | 092300 | 366205300 | 25250 | 25100 | 25250 | 25100 | 8 |
| 556 | 20231206 | 092200 | 366003950 | 25100 | 25100 | 25100 | 25050 | 126 |
| 557 | 20231206 | 092100 | 362847250 | 25050 | 25050 | 25050 | 25050 | 24 |
| 558 | 20231206 | 092000 | 362246050 | 25100 | 25100 | 25150 | 25000 | 1220 |
| 559 | 20231206 | 091900 | 331662000 | 25100 | 25100 | 25150 | 25100 | 307 |
| 560 | 20231206 | 091800 | 323955950 | 25100 | 25150 | 25150 | 25100 | 111 |
| 561 | 20231206 | 091700 | 321169800 | 25100 | 25100 | 25100 | 25100 | 94 |
| 562 | 20231206 | 091600 | 318810400 | 25100 | 25200 | 25200 | 25100 | 1859 |
| 563 | 20231206 | 091500 | 272081350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 564 | 20231206 | 091400 | 272081350 | 25200 | 25250 | 25250 | 25200 | 267 |
| 565 | 20231206 | 091300 | 265350800 | 25250 | 25300 | 25300 | 25250 | 63 |
| 566 | 20231206 | 091200 | 263757900 | 25300 | 25300 | 25300 | 25300 | 130 |
| 567 | 20231206 | 091100 | 260468900 | 25300 | 25400 | 25400 | 25250 | 398 |
| 568 | 20231206 | 091000 | 250383900 | 25450 | 25350 | 25450 | 25350 | 153 |
| 569 | 20231206 | 090900 | 246497750 | 25350 | 25350 | 25400 | 25300 | 1153 |
| 570 | 20231206 | 090800 | 217272350 | 25350 | 25200 | 25350 | 25200 | 3 |
| 571 | 20231206 | 090700 | 217196450 | 25350 | 25200 | 25350 | 25150 | 224 |
| 572 | 20231206 | 090600 | 211550800 | 25250 | 25300 | 25300 | 25200 | 762 |
| 573 | 20231206 | 090500 | 192320650 | 25300 | 25250 | 25300 | 25200 | 121 |
| 574 | 20231206 | 090400 | 189263200 | 25250 | 25200 | 25250 | 25200 | 210 |
| 575 | 20231206 | 090300 | 183961000 | 25200 | 25150 | 25250 | 25150 | 293 |
| 576 | 20231206 | 090200 | 176590800 | 25250 | 25300 | 25300 | 25200 | 993 |
| 577 | 20231206 | 090100 | 151514300 | 25300 | 25500 | 25500 | 25200 | 2976 |
| 578 | 20231206 | 090000 | 76067200 | 25500 | 25450 | 25500 | 25400 | 2988 |