33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 3192 |
| 3 | 20231204 | 191100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20231204 | 191000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20231204 | 190900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20231204 | 190800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20231204 | 190700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20231204 | 190600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20231204 | 190500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20231204 | 190400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20231204 | 190300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20231204 | 190200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20231204 | 190100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20231204 | 190000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20231204 | 185900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20231204 | 185800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20231204 | 185700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20231204 | 185600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20231204 | 185500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20231204 | 185400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20231204 | 185300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20231204 | 185200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20231204 | 185100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20231204 | 185000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20231204 | 184900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20231204 | 184800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20231204 | 184700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20231204 | 184600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20231204 | 184500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20231204 | 184400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20231204 | 184300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20231204 | 184200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 3192 |
| 33 | 20231204 | 184100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20231204 | 184000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20231204 | 183900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20231204 | 183800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20231204 | 183700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20231204 | 183600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20231204 | 183500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20231204 | 183400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20231204 | 183300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20231204 | 183200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20231204 | 183100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20231204 | 183000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20231204 | 182900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20231204 | 182800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20231204 | 182700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20231204 | 182600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20231204 | 182500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20231204 | 182400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20231204 | 182300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20231204 | 182200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20231204 | 182100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20231204 | 182000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20231204 | 181900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20231204 | 181800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20231204 | 181700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20231204 | 181600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20231204 | 181500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20231204 | 181400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20231204 | 181300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20231204 | 181200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 3192 |
| 63 | 20231204 | 181100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20231204 | 181000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20231204 | 180900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20231204 | 180800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20231204 | 180700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20231204 | 180600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20231204 | 180500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20231204 | 180400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20231204 | 180300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20231204 | 180200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20231204 | 180100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20231204 | 180000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20231204 | 175900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20231204 | 175800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20231204 | 175700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20231204 | 175600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20231204 | 175500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20231204 | 175400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20231204 | 175300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20231204 | 175200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20231204 | 175100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20231204 | 175000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20231204 | 174900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20231204 | 174800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20231204 | 174700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20231204 | 174600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20231204 | 174500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20231204 | 174400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20231204 | 174300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20231204 | 174200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 3192 |
| 93 | 20231204 | 174100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20231204 | 174000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20231204 | 173900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20231204 | 173800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20231204 | 173700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20231204 | 173600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20231204 | 173500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20231204 | 173400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20231204 | 173300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20231204 | 173200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20231204 | 173100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20231204 | 173000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20231204 | 172900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20231204 | 172800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20231204 | 172700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20231204 | 172600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20231204 | 172500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20231204 | 172400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20231204 | 172300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20231204 | 172200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20231204 | 172100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20231204 | 172000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20231204 | 171900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20231204 | 171800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20231204 | 171700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20231204 | 171600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20231204 | 171500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20231204 | 171400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20231204 | 171300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20231204 | 171200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 3192 |
| 123 | 20231204 | 171100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20231204 | 171000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20231204 | 170900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20231204 | 170800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20231204 | 170700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20231204 | 170600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20231204 | 170500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20231204 | 170400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20231204 | 170300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20231204 | 170200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20231204 | 170100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20231204 | 170000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20231204 | 165900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20231204 | 165800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20231204 | 165700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20231204 | 165600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20231204 | 165500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20231204 | 165400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20231204 | 165300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20231204 | 165200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20231204 | 165100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20231204 | 165000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20231204 | 164900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20231204 | 164800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20231204 | 164700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20231204 | 164600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20231204 | 164500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20231204 | 164400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20231204 | 164300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20231204 | 164200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 3192 |
| 153 | 20231204 | 164100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20231204 | 164000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20231204 | 163900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20231204 | 163800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20231204 | 163700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20231204 | 163600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20231204 | 163500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20231204 | 163400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20231204 | 163300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20231204 | 163200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20231204 | 163100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20231204 | 163000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20231204 | 162900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20231204 | 162800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20231204 | 162700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20231204 | 162600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20231204 | 162500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20231204 | 162400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20231204 | 162300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20231204 | 162200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20231204 | 162100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20231204 | 162000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20231204 | 161900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20231204 | 161800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20231204 | 161700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20231204 | 161600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20231204 | 161500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20231204 | 161400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20231204 | 161300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20231204 | 161200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 3192 |
| 183 | 20231204 | 161100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20231204 | 161000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20231204 | 160900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20231204 | 160800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20231204 | 160700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20231204 | 160600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20231204 | 160500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20231204 | 160400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20231204 | 160300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20231204 | 160200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20231204 | 160100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20231204 | 160000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20231204 | 155900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20231204 | 155800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20231204 | 155700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20231204 | 155600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20231204 | 155500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20231204 | 155400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20231204 | 155300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20231204 | 155200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20231204 | 155100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20231204 | 155000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20231204 | 154900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20231204 | 154800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20231204 | 154700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20231204 | 154600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20231204 | 154500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20231204 | 154400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20231204 | 154300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20231204 | 154200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 3192 |
| 213 | 20231204 | 154100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20231204 | 154000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20231204 | 153900 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20231204 | 153800 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20231204 | 153700 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20231204 | 153600 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20231204 | 153500 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20231204 | 153400 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20231204 | 153300 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20231204 | 153200 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20231204 | 153100 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20231204 | 153000 | 4677220100 | 25750 | 25750 | 25750 | 25750 | 3192 |
| 225 | 20231204 | 152900 | 4595026100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20231204 | 152800 | 4595026100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20231204 | 152700 | 4595026100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20231204 | 152600 | 4595026100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20231204 | 152500 | 4595026100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20231204 | 152400 | 4595026100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20231204 | 152300 | 4595026100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 232 | 20231204 | 152200 | 4595026100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 233 | 20231204 | 152100 | 4595026100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 234 | 20231204 | 152000 | 4595026100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 235 | 20231204 | 151900 | 4595026100 | 25750 | 25650 | 25750 | 25600 | 2866 |
| 236 | 20231204 | 151800 | 4521530950 | 25700 | 25700 | 25700 | 25650 | 606 |
| 237 | 20231204 | 151700 | 4505960100 | 25700 | 25700 | 25700 | 25650 | 150 |
| 238 | 20231204 | 151600 | 4502108800 | 25700 | 25650 | 25700 | 25600 | 723 |
| 239 | 20231204 | 151500 | 4483554500 | 25650 | 25650 | 25650 | 25600 | 311 |
| 240 | 20231204 | 151400 | 4475588500 | 25600 | 25700 | 25700 | 25600 | 3028 |
| 241 | 20231204 | 151300 | 4397919850 | 25700 | 25700 | 25750 | 25700 | 677 |
| 242 | 20231204 | 151200 | 4380514600 | 25700 | 25700 | 25750 | 25700 | 397 |
| 243 | 20231204 | 151100 | 4370305900 | 25750 | 25750 | 25750 | 25700 | 251 |
| 244 | 20231204 | 151000 | 4363848450 | 25650 | 25700 | 25750 | 25650 | 561 |
| 245 | 20231204 | 150900 | 4349422450 | 25750 | 25700 | 25750 | 25700 | 318 |
| 246 | 20231204 | 150800 | 4341237200 | 25700 | 25700 | 25750 | 25650 | 1123 |
| 247 | 20231204 | 150700 | 4312375250 | 25700 | 25700 | 25750 | 25700 | 381 |
| 248 | 20231204 | 150600 | 4302581150 | 25700 | 25700 | 25750 | 25650 | 1718 |
| 249 | 20231204 | 150500 | 4258425550 | 25700 | 25750 | 25800 | 25700 | 242 |
| 250 | 20231204 | 150400 | 4252188950 | 25750 | 25750 | 25800 | 25700 | 2221 |
| 251 | 20231204 | 150300 | 4194997700 | 25750 | 25700 | 25750 | 25700 | 543 |
| 252 | 20231204 | 150200 | 4181034200 | 25750 | 25750 | 25750 | 25700 | 737 |
| 253 | 20231204 | 150100 | 4162066300 | 25750 | 25700 | 25750 | 25700 | 267 |
| 254 | 20231204 | 150000 | 4155196200 | 25750 | 25650 | 25750 | 25650 | 132 |
| 255 | 20231204 | 145900 | 4151803500 | 25650 | 25700 | 25750 | 25650 | 221 |
| 256 | 20231204 | 145800 | 4146122150 | 25650 | 25750 | 25750 | 25650 | 444 |
| 257 | 20231204 | 145700 | 4134716600 | 25750 | 25750 | 25750 | 25650 | 320 |
| 258 | 20231204 | 145600 | 4126488350 | 25750 | 25750 | 25750 | 25700 | 244 |
| 259 | 20231204 | 145500 | 4120211050 | 25750 | 25700 | 25750 | 25700 | 261 |
| 260 | 20231204 | 145400 | 4113497150 | 25750 | 25750 | 25750 | 25700 | 671 |
| 261 | 20231204 | 145300 | 4096225900 | 25700 | 25750 | 25750 | 25700 | 1269 |
| 262 | 20231204 | 145200 | 4063606000 | 25700 | 25750 | 25750 | 25700 | 621 |
| 263 | 20231204 | 145100 | 4047643700 | 25700 | 25800 | 25800 | 25700 | 1192 |
| 264 | 20231204 | 145000 | 4016955800 | 25800 | 25800 | 25800 | 25750 | 1285 |
| 265 | 20231204 | 144900 | 3983809000 | 25750 | 25800 | 25800 | 25750 | 463 |
| 266 | 20231204 | 144800 | 3971871500 | 25750 | 25750 | 25800 | 25750 | 194 |
| 267 | 20231204 | 144700 | 3966870050 | 25800 | 25850 | 25900 | 25750 | 1317 |
| 268 | 20231204 | 144600 | 3932881150 | 25900 | 25900 | 25900 | 25850 | 500 |
| 269 | 20231204 | 144500 | 3919948700 | 25900 | 25900 | 25900 | 25850 | 532 |
| 270 | 20231204 | 144400 | 3906175300 | 25850 | 25850 | 25900 | 25850 | 671 |
| 271 | 20231204 | 144300 | 3888806300 | 25900 | 25850 | 25900 | 25850 | 1271 |
| 272 | 20231204 | 144200 | 3855936300 | 25850 | 25800 | 25850 | 25800 | 739 |
| 273 | 20231204 | 144100 | 3836845500 | 25850 | 25650 | 25900 | 25650 | 2592 |
| 274 | 20231204 | 144000 | 3769974200 | 25650 | 25600 | 25650 | 25600 | 738 |
| 275 | 20231204 | 143900 | 3751077200 | 25600 | 25650 | 25650 | 25600 | 1059 |
| 276 | 20231204 | 143800 | 3723960200 | 25650 | 25650 | 25700 | 25650 | 165 |
| 277 | 20231204 | 143700 | 3719725950 | 25600 | 25700 | 25700 | 25600 | 450 |
| 278 | 20231204 | 143600 | 3708201300 | 25700 | 25750 | 25750 | 25600 | 950 |
| 279 | 20231204 | 143500 | 3683846350 | 25650 | 25700 | 25700 | 25650 | 156 |
| 280 | 20231204 | 143400 | 3679838500 | 25650 | 25650 | 25700 | 25650 | 265 |
| 281 | 20231204 | 143300 | 3673034950 | 25700 | 25650 | 25750 | 25650 | 134 |
| 282 | 20231204 | 143200 | 3669592850 | 25750 | 25650 | 25750 | 25600 | 288 |
| 283 | 20231204 | 143100 | 3662210400 | 25650 | 25650 | 25650 | 25600 | 237 |
| 284 | 20231204 | 143000 | 3656133000 | 25650 | 25650 | 25650 | 25600 | 525 |
| 285 | 20231204 | 142900 | 3642685550 | 25600 | 25600 | 25600 | 25600 | 128 |
| 286 | 20231204 | 142800 | 3639408750 | 25600 | 25550 | 25600 | 25550 | 220 |
| 287 | 20231204 | 142700 | 3633781250 | 25550 | 25600 | 25600 | 25550 | 119 |
| 288 | 20231204 | 142600 | 3630736450 | 25600 | 25600 | 25600 | 25550 | 132 |
| 289 | 20231204 | 142500 | 3627358050 | 25600 | 25600 | 25650 | 25600 | 1109 |
| 290 | 20231204 | 142400 | 3598967600 | 25600 | 25600 | 25650 | 25600 | 236 |
| 291 | 20231204 | 142300 | 3592925950 | 25600 | 25600 | 25650 | 25600 | 462 |
| 292 | 20231204 | 142200 | 3581086300 | 25600 | 25650 | 25650 | 25600 | 165 |
| 293 | 20231204 | 142100 | 3576858150 | 25650 | 25650 | 25650 | 25600 | 188 |
| 294 | 20231204 | 142000 | 3572042600 | 25650 | 25600 | 25650 | 25600 | 198 |
| 295 | 20231204 | 141900 | 3566971900 | 25600 | 25550 | 25600 | 25550 | 240 |
| 296 | 20231204 | 141800 | 3560833100 | 25600 | 25600 | 25600 | 25550 | 727 |
| 297 | 20231204 | 141700 | 3542223500 | 25600 | 25650 | 25650 | 25600 | 259 |
| 298 | 20231204 | 141600 | 3535588550 | 25650 | 25600 | 25650 | 25600 | 114 |
| 299 | 20231204 | 141500 | 3532670000 | 25600 | 25650 | 25700 | 25600 | 1473 |
| 300 | 20231204 | 141400 | 3494949850 | 25650 | 25650 | 25650 | 25600 | 357 |
| 301 | 20231204 | 141300 | 3485793050 | 25650 | 25650 | 25650 | 25600 | 116 |
| 302 | 20231204 | 141200 | 3482822400 | 25550 | 25600 | 25650 | 25550 | 335 |
| 303 | 20231204 | 141100 | 3474260000 | 25600 | 25600 | 25600 | 25550 | 440 |
| 304 | 20231204 | 141000 | 3463007350 | 25600 | 25600 | 25600 | 25550 | 996 |
| 305 | 20231204 | 140900 | 3437551700 | 25550 | 25600 | 25600 | 25550 | 45 |
| 306 | 20231204 | 140800 | 3436400550 | 25600 | 25600 | 25600 | 25550 | 206 |
| 307 | 20231204 | 140700 | 3431131100 | 25600 | 25600 | 25600 | 25550 | 1776 |
| 308 | 20231204 | 140600 | 3385742400 | 25600 | 25600 | 25600 | 25600 | 779 |
| 309 | 20231204 | 140500 | 3365800000 | 25650 | 25600 | 25650 | 25600 | 132 |
| 310 | 20231204 | 140400 | 3362420450 | 25600 | 25650 | 25650 | 25600 | 2235 |
| 311 | 20231204 | 140300 | 3305201200 | 25600 | 25600 | 25650 | 25600 | 128 |
| 312 | 20231204 | 140200 | 3301924050 | 25600 | 25650 | 25650 | 25600 | 287 |
| 313 | 20231204 | 140100 | 3294574150 | 25650 | 25650 | 25650 | 25650 | 544 |
| 314 | 20231204 | 140000 | 3280620550 | 25650 | 25650 | 25650 | 25650 | 143 |
| 315 | 20231204 | 135900 | 3276952600 | 25650 | 25650 | 25650 | 25650 | 854 |
| 316 | 20231204 | 135800 | 3255047500 | 25750 | 25700 | 25750 | 25650 | 151 |
| 317 | 20231204 | 135700 | 3251167350 | 25650 | 25650 | 25700 | 25650 | 1027 |
| 318 | 20231204 | 135600 | 3224824750 | 25650 | 25700 | 25700 | 25650 | 238 |
| 319 | 20231204 | 135500 | 3218717650 | 25700 | 25700 | 25700 | 25700 | 68 |
| 320 | 20231204 | 135400 | 3216970050 | 25700 | 25700 | 25750 | 25700 | 235 |
| 321 | 20231204 | 135300 | 3210926600 | 25700 | 25700 | 25700 | 25700 | 103 |
| 322 | 20231204 | 135200 | 3208279500 | 25650 | 25700 | 25700 | 25650 | 66 |
| 323 | 20231204 | 135100 | 3206585400 | 25700 | 25650 | 25700 | 25650 | 230 |
| 324 | 20231204 | 135000 | 3200680550 | 25700 | 25700 | 25700 | 25650 | 129 |
| 325 | 20231204 | 134900 | 3197370900 | 25700 | 25700 | 25700 | 25650 | 273 |
| 326 | 20231204 | 134800 | 3190360500 | 25700 | 25650 | 25700 | 25650 | 86 |
| 327 | 20231204 | 134700 | 3188154450 | 25650 | 25700 | 25700 | 25650 | 505 |
| 328 | 20231204 | 134600 | 3175196200 | 25700 | 25650 | 25700 | 25650 | 202 |
| 329 | 20231204 | 134500 | 3170012800 | 25650 | 25700 | 25700 | 25650 | 136 |
| 330 | 20231204 | 134400 | 3166517650 | 25700 | 25700 | 25700 | 25700 | 591 |
| 331 | 20231204 | 134300 | 3151328950 | 25650 | 25650 | 25700 | 25650 | 518 |
| 332 | 20231204 | 134200 | 3138042000 | 25650 | 25650 | 25700 | 25650 | 677 |
| 333 | 20231204 | 134100 | 3120676650 | 25700 | 25650 | 25700 | 25650 | 206 |
| 334 | 20231204 | 134000 | 3115390700 | 25700 | 25650 | 25700 | 25650 | 248 |
| 335 | 20231204 | 133900 | 3109029100 | 25700 | 25650 | 25700 | 25650 | 49 |
| 336 | 20231204 | 133800 | 3107770300 | 25650 | 25700 | 25700 | 25650 | 257 |
| 337 | 20231204 | 133700 | 3101172850 | 25700 | 25650 | 25700 | 25650 | 432 |
| 338 | 20231204 | 133600 | 3090091800 | 25650 | 25650 | 25700 | 25650 | 869 |
| 339 | 20231204 | 133500 | 3067801450 | 25700 | 25700 | 25700 | 25700 | 20 |
| 340 | 20231204 | 133400 | 3067287450 | 25650 | 25700 | 25700 | 25650 | 112 |
| 341 | 20231204 | 133300 | 3064414400 | 25650 | 25700 | 25700 | 25650 | 258 |
| 342 | 20231204 | 133200 | 3057792700 | 25700 | 25700 | 25700 | 25650 | 2011 |
| 343 | 20231204 | 133100 | 3006186300 | 25650 | 25700 | 25700 | 25650 | 718 |
| 344 | 20231204 | 133000 | 2987769550 | 25700 | 25650 | 25700 | 25650 | 313 |
| 345 | 20231204 | 132900 | 2979738650 | 25650 | 25650 | 25650 | 25650 | 103 |
| 346 | 20231204 | 132800 | 2977096700 | 25650 | 25650 | 25700 | 25650 | 408 |
| 347 | 20231204 | 132700 | 2966627750 | 25750 | 25650 | 25750 | 25650 | 549 |
| 348 | 20231204 | 132600 | 2952532950 | 25650 | 25700 | 25700 | 25650 | 191 |
| 349 | 20231204 | 132500 | 2947633700 | 25650 | 25700 | 25700 | 25650 | 211 |
| 350 | 20231204 | 132400 | 2942215500 | 25700 | 25700 | 25700 | 25700 | 1187 |
| 351 | 20231204 | 132300 | 2911709600 | 25700 | 25750 | 25750 | 25700 | 437 |
| 352 | 20231204 | 132200 | 2900471200 | 25750 | 25750 | 25800 | 25750 | 112 |
| 353 | 20231204 | 132100 | 2897586200 | 25750 | 25800 | 25800 | 25750 | 146 |
| 354 | 20231204 | 132000 | 2893826200 | 25800 | 25750 | 25800 | 25700 | 314 |
| 355 | 20231204 | 131900 | 2885745750 | 25700 | 25750 | 25750 | 25700 | 199 |
| 356 | 20231204 | 131800 | 2880631000 | 25750 | 25700 | 25750 | 25700 | 523 |
| 357 | 20231204 | 131700 | 2867185650 | 25700 | 25750 | 25750 | 25700 | 191 |
| 358 | 20231204 | 131600 | 2862276150 | 25700 | 25800 | 25800 | 25700 | 117 |
| 359 | 20231204 | 131500 | 2859264500 | 25750 | 25800 | 25800 | 25750 | 241 |
| 360 | 20231204 | 131400 | 2853055650 | 25750 | 25800 | 25800 | 25700 | 735 |
| 361 | 20231204 | 131300 | 2834129550 | 25800 | 25850 | 25850 | 25750 | 579 |
| 362 | 20231204 | 131200 | 2819181400 | 25850 | 25850 | 25850 | 25800 | 178 |
| 363 | 20231204 | 131100 | 2814587150 | 25850 | 25900 | 25900 | 25800 | 149 |
| 364 | 20231204 | 131000 | 2810736250 | 25900 | 25900 | 25900 | 25850 | 93 |
| 365 | 20231204 | 130900 | 2808331500 | 25850 | 25850 | 25850 | 25850 | 328 |
| 366 | 20231204 | 130800 | 2799852700 | 25800 | 25950 | 25950 | 25800 | 410 |
| 367 | 20231204 | 130700 | 2789238500 | 25900 | 26000 | 26000 | 25900 | 48 |
| 368 | 20231204 | 130600 | 2787993750 | 26000 | 26000 | 26000 | 25950 | 193 |
| 369 | 20231204 | 130500 | 2782980400 | 25950 | 26000 | 26000 | 25950 | 19 |
| 370 | 20231204 | 130400 | 2782486900 | 26000 | 26050 | 26050 | 26000 | 15 |
| 371 | 20231204 | 130300 | 2782096400 | 26050 | 26100 | 26100 | 26050 | 359 |
| 372 | 20231204 | 130200 | 2772729050 | 26050 | 26050 | 26050 | 26000 | 315 |
| 373 | 20231204 | 130100 | 2764535500 | 26000 | 26050 | 26050 | 25950 | 78 |
| 374 | 20231204 | 130000 | 2762507950 | 26100 | 26050 | 26100 | 26050 | 260 |
| 375 | 20231204 | 125900 | 2755730850 | 26100 | 26000 | 26100 | 25950 | 410 |
| 376 | 20231204 | 125800 | 2745050900 | 25950 | 26050 | 26050 | 25950 | 112 |
| 377 | 20231204 | 125700 | 2742136650 | 26050 | 26000 | 26050 | 25950 | 660 |
| 378 | 20231204 | 125600 | 2724973250 | 26000 | 25950 | 26000 | 25850 | 944 |
| 379 | 20231204 | 125500 | 2700472400 | 25950 | 25900 | 25950 | 25850 | 417 |
| 380 | 20231204 | 125400 | 2689657800 | 25900 | 25800 | 25900 | 25750 | 432 |
| 381 | 20231204 | 125300 | 2678489500 | 25750 | 25750 | 25750 | 25700 | 484 |
| 382 | 20231204 | 125200 | 2666027800 | 25750 | 25750 | 25750 | 25700 | 84 |
| 383 | 20231204 | 125100 | 2663868000 | 25750 | 25650 | 25750 | 25650 | 550 |
| 384 | 20231204 | 125000 | 2649736750 | 25700 | 25700 | 25700 | 25650 | 1326 |
| 385 | 20231204 | 124900 | 2615669200 | 25700 | 25700 | 25700 | 25650 | 222 |
| 386 | 20231204 | 124800 | 2609968100 | 25700 | 25700 | 25750 | 25700 | 2471 |
| 387 | 20231204 | 124700 | 2546455400 | 25700 | 25700 | 25700 | 25700 | 149 |
| 388 | 20231204 | 124600 | 2542626100 | 25750 | 25750 | 25750 | 25700 | 894 |
| 389 | 20231204 | 124500 | 2519630550 | 25750 | 25750 | 25800 | 25750 | 345 |
| 390 | 20231204 | 124400 | 2510745800 | 25750 | 25750 | 25750 | 25750 | 579 |
| 391 | 20231204 | 124300 | 2495836550 | 25750 | 25750 | 25750 | 25750 | 1206 |
| 392 | 20231204 | 124200 | 2464782050 | 25750 | 25750 | 25800 | 25750 | 305 |
| 393 | 20231204 | 124100 | 2456927700 | 25800 | 25750 | 25800 | 25750 | 366 |
| 394 | 20231204 | 124000 | 2447503050 | 25750 | 25800 | 25800 | 25750 | 27 |
| 395 | 20231204 | 123900 | 2446807750 | 25750 | 25800 | 25800 | 25750 | 525 |
| 396 | 20231204 | 123800 | 2433288900 | 25750 | 25800 | 25800 | 25750 | 653 |
| 397 | 20231204 | 123700 | 2416473900 | 25800 | 25800 | 25800 | 25800 | 416 |
| 398 | 20231204 | 123600 | 2405741100 | 25800 | 25800 | 25850 | 25800 | 211 |
| 399 | 20231204 | 123500 | 2400297250 | 25800 | 25800 | 25850 | 25800 | 683 |
| 400 | 20231204 | 123400 | 2382675350 | 25800 | 25900 | 25900 | 25800 | 3934 |
| 401 | 20231204 | 123300 | 2281063150 | 25900 | 25850 | 25900 | 25850 | 67 |
| 402 | 20231204 | 123200 | 2279330950 | 25850 | 25850 | 25900 | 25850 | 69 |
| 403 | 20231204 | 123100 | 2277547050 | 25850 | 25850 | 25900 | 25850 | 26 |
| 404 | 20231204 | 123000 | 2276874800 | 25850 | 25900 | 25900 | 25850 | 2608 |
| 405 | 20231204 | 122900 | 2209327650 | 25950 | 25900 | 25950 | 25900 | 40 |
| 406 | 20231204 | 122800 | 2208291300 | 25900 | 25900 | 25950 | 25900 | 1629 |
| 407 | 20231204 | 122700 | 2166100150 | 25900 | 25900 | 25900 | 25900 | 102 |
| 408 | 20231204 | 122600 | 2163458350 | 25900 | 25900 | 25950 | 25900 | 64 |
| 409 | 20231204 | 122500 | 2161799750 | 25950 | 25900 | 25950 | 25900 | 1024 |
| 410 | 20231204 | 122400 | 2135277950 | 25900 | 25950 | 25950 | 25900 | 2164 |
| 411 | 20231204 | 122300 | 2079125650 | 25950 | 25950 | 25950 | 25950 | 37 |
| 412 | 20231204 | 122200 | 2078165500 | 26000 | 25950 | 26000 | 25950 | 105 |
| 413 | 20231204 | 122100 | 2075440450 | 26000 | 25950 | 26000 | 25950 | 111 |
| 414 | 20231204 | 122000 | 2072558100 | 25950 | 25950 | 26000 | 25950 | 222 |
| 415 | 20231204 | 121900 | 2066796700 | 25950 | 26000 | 26000 | 25950 | 34 |
| 416 | 20231204 | 121800 | 2065913850 | 26000 | 25950 | 26000 | 25950 | 77 |
| 417 | 20231204 | 121700 | 2063914700 | 25950 | 25950 | 25950 | 25950 | 46 |
| 418 | 20231204 | 121600 | 2062721000 | 25950 | 25950 | 25950 | 25950 | 37 |
| 419 | 20231204 | 121500 | 2061760850 | 25950 | 25950 | 25950 | 25950 | 133 |
| 420 | 20231204 | 121400 | 2058309500 | 25950 | 25950 | 25950 | 25950 | 239 |
| 421 | 20231204 | 121300 | 2052107450 | 26000 | 25950 | 26000 | 25950 | 43 |
| 422 | 20231204 | 121200 | 2050990650 | 25950 | 25950 | 25950 | 25950 | 28 |
| 423 | 20231204 | 121100 | 2050264050 | 25950 | 26000 | 26000 | 25950 | 208 |
| 424 | 20231204 | 121000 | 2044861400 | 26000 | 26000 | 26000 | 25950 | 132 |
| 425 | 20231204 | 120900 | 2041430000 | 25950 | 25950 | 25950 | 25950 | 37 |
| 426 | 20231204 | 120800 | 2040469850 | 25950 | 25950 | 25950 | 25950 | 43 |
| 427 | 20231204 | 120700 | 2039354000 | 25950 | 26000 | 26000 | 25950 | 893 |
| 428 | 20231204 | 120600 | 2016136300 | 26000 | 26000 | 26050 | 26000 | 28 |
| 429 | 20231204 | 120500 | 2015408250 | 26000 | 26000 | 26000 | 26000 | 18 |
| 430 | 20231204 | 120400 | 2014940250 | 26000 | 26000 | 26000 | 26000 | 28 |
| 431 | 20231204 | 120300 | 2014212250 | 26000 | 26000 | 26000 | 26000 | 129 |
| 432 | 20231204 | 120200 | 2010858250 | 26000 | 26000 | 26000 | 26000 | 47 |
| 433 | 20231204 | 120100 | 2009636250 | 26000 | 26000 | 26000 | 26000 | 16 |
| 434 | 20231204 | 120000 | 2009220250 | 26050 | 26000 | 26050 | 26000 | 81 |
| 435 | 20231204 | 115900 | 2007112400 | 26000 | 26000 | 26000 | 26000 | 38 |
| 436 | 20231204 | 115800 | 2006124400 | 26000 | 26000 | 26000 | 26000 | 275 |
| 437 | 20231204 | 115700 | 1998974400 | 26050 | 26000 | 26050 | 26000 | 160 |
| 438 | 20231204 | 115600 | 1994814200 | 26000 | 26000 | 26000 | 26000 | 49 |
| 439 | 20231204 | 115500 | 1993540200 | 26000 | 26000 | 26000 | 26000 | 127 |
| 440 | 20231204 | 115400 | 1990238200 | 26000 | 26000 | 26050 | 26000 | 49 |
| 441 | 20231204 | 115300 | 1988963950 | 26000 | 26000 | 26050 | 26000 | 67 |
| 442 | 20231204 | 115200 | 1987221450 | 26000 | 26000 | 26000 | 26000 | 50 |
| 443 | 20231204 | 115100 | 1985921450 | 26000 | 26050 | 26050 | 26000 | 41 |
| 444 | 20231204 | 115000 | 1984855400 | 26000 | 26050 | 26050 | 26000 | 157 |
| 445 | 20231204 | 114900 | 1980773350 | 26000 | 26000 | 26000 | 26000 | 30 |
| 446 | 20231204 | 114800 | 1979993350 | 26050 | 26050 | 26100 | 26050 | 55 |
| 447 | 20231204 | 114700 | 1978560100 | 26050 | 26050 | 26050 | 26050 | 46 |
| 448 | 20231204 | 114600 | 1977361800 | 26050 | 26050 | 26050 | 26050 | 19 |
| 449 | 20231204 | 114500 | 1976866850 | 26050 | 26050 | 26050 | 26050 | 43 |
| 450 | 20231204 | 114400 | 1975746700 | 26050 | 26050 | 26050 | 26050 | 34 |
| 451 | 20231204 | 114300 | 1974861000 | 26050 | 26000 | 26050 | 26000 | 387 |
| 452 | 20231204 | 114200 | 1964798200 | 26000 | 26050 | 26050 | 26000 | 176 |
| 453 | 20231204 | 114100 | 1960221100 | 26000 | 26000 | 26000 | 26000 | 15 |
| 454 | 20231204 | 114000 | 1959831100 | 26000 | 26000 | 26050 | 26000 | 91 |
| 455 | 20231204 | 113900 | 1957464800 | 26000 | 26100 | 26100 | 26000 | 232 |
| 456 | 20231204 | 113800 | 1951421800 | 26050 | 26100 | 26100 | 26050 | 360 |
| 457 | 20231204 | 113700 | 1942030550 | 26050 | 26050 | 26050 | 26050 | 33 |
| 458 | 20231204 | 113600 | 1941170900 | 26050 | 26050 | 26050 | 26050 | 30 |
| 459 | 20231204 | 113500 | 1940389400 | 26050 | 26100 | 26100 | 26050 | 27 |
| 460 | 20231204 | 113400 | 1939685500 | 26100 | 26100 | 26100 | 26050 | 33 |
| 461 | 20231204 | 113300 | 1938825600 | 26100 | 26050 | 26100 | 26050 | 1218 |
| 462 | 20231204 | 113200 | 1907054100 | 26050 | 26000 | 26050 | 26000 | 509 |
| 463 | 20231204 | 113100 | 1893818150 | 26050 | 26000 | 26050 | 26000 | 25 |
| 464 | 20231204 | 113000 | 1893168000 | 26000 | 26000 | 26050 | 26000 | 106 |
| 465 | 20231204 | 112900 | 1890409350 | 26000 | 26050 | 26050 | 26000 | 36 |
| 466 | 20231204 | 112800 | 1889472850 | 26000 | 26050 | 26050 | 26000 | 36 |
| 467 | 20231204 | 112700 | 1888536800 | 26050 | 26000 | 26050 | 26000 | 58 |
| 468 | 20231204 | 112600 | 1887027300 | 26000 | 26000 | 26050 | 26000 | 435 |
| 469 | 20231204 | 112500 | 1875717250 | 26000 | 26000 | 26000 | 26000 | 1240 |
| 470 | 20231204 | 112400 | 1843477250 | 26000 | 26000 | 26000 | 26000 | 1387 |
| 471 | 20231204 | 112300 | 1807415250 | 26000 | 26000 | 26000 | 26000 | 287 |
| 472 | 20231204 | 112200 | 1799953250 | 26000 | 26050 | 26050 | 26000 | 148 |
| 473 | 20231204 | 112100 | 1796105100 | 26050 | 26050 | 26050 | 26050 | 20 |
| 474 | 20231204 | 112000 | 1795584100 | 26000 | 26000 | 26000 | 26000 | 90 |
| 475 | 20231204 | 111900 | 1793244100 | 26000 | 26050 | 26050 | 26000 | 241 |
| 476 | 20231204 | 111800 | 1786966850 | 26050 | 26050 | 26050 | 26050 | 291 |
| 477 | 20231204 | 111700 | 1779386300 | 26050 | 26050 | 26100 | 26050 | 162 |
| 478 | 20231204 | 111600 | 1775165700 | 26050 | 26050 | 26050 | 26050 | 242 |
| 479 | 20231204 | 111500 | 1768861600 | 26050 | 26100 | 26100 | 26050 | 65 |
| 480 | 20231204 | 111400 | 1767166350 | 26050 | 26100 | 26100 | 26050 | 66 |
| 481 | 20231204 | 111300 | 1765446200 | 26100 | 26050 | 26100 | 26050 | 34 |
| 482 | 20231204 | 111200 | 1764559850 | 26050 | 26050 | 26050 | 26050 | 152 |
| 483 | 20231204 | 111100 | 1760600250 | 26050 | 26050 | 26050 | 26050 | 30 |
| 484 | 20231204 | 111000 | 1759818750 | 26050 | 26100 | 26100 | 26050 | 37 |
| 485 | 20231204 | 110900 | 1758854750 | 26050 | 26050 | 26050 | 26050 | 42 |
| 486 | 20231204 | 110800 | 1757760650 | 26050 | 26050 | 26100 | 26050 | 410 |
| 487 | 20231204 | 110700 | 1747066900 | 26050 | 26050 | 26100 | 26050 | 184 |
| 488 | 20231204 | 110600 | 1742268700 | 26050 | 26050 | 26050 | 26050 | 39 |
| 489 | 20231204 | 110500 | 1741252750 | 26050 | 26050 | 26100 | 26050 | 49 |
| 490 | 20231204 | 110400 | 1739975000 | 26050 | 26050 | 26050 | 26000 | 224 |
| 491 | 20231204 | 110300 | 1734141250 | 26000 | 26000 | 26000 | 26000 | 23 |
| 492 | 20231204 | 110200 | 1733543250 | 26000 | 26000 | 26000 | 26000 | 12 |
| 493 | 20231204 | 110100 | 1733231250 | 26000 | 26000 | 26050 | 26000 | 851 |
| 494 | 20231204 | 110000 | 1711103950 | 26000 | 26050 | 26050 | 26000 | 71 |
| 495 | 20231204 | 105900 | 1709257900 | 26000 | 26050 | 26050 | 26000 | 313 |
| 496 | 20231204 | 105800 | 1701105100 | 26050 | 26050 | 26100 | 26050 | 380 |
| 497 | 20231204 | 105700 | 1691206050 | 26050 | 26000 | 26050 | 26000 | 104 |
| 498 | 20231204 | 105600 | 1688501350 | 26050 | 26050 | 26050 | 26050 | 82 |
| 499 | 20231204 | 105500 | 1686365250 | 26000 | 26050 | 26050 | 26000 | 71 |
| 500 | 20231204 | 105400 | 1684516900 | 26050 | 26000 | 26050 | 26000 | 212 |
| 501 | 20231204 | 105300 | 1678995100 | 26000 | 26050 | 26050 | 26000 | 277 |
| 502 | 20231204 | 105200 | 1671792050 | 26050 | 26000 | 26050 | 26000 | 643 |
| 503 | 20231204 | 105100 | 1655073900 | 26000 | 26000 | 26000 | 26000 | 66 |
| 504 | 20231204 | 105000 | 1653357900 | 26000 | 26000 | 26050 | 26000 | 111 |
| 505 | 20231204 | 104900 | 1650471700 | 26000 | 26050 | 26050 | 26000 | 79 |
| 506 | 20231204 | 104800 | 1648416200 | 26050 | 26000 | 26050 | 26000 | 282 |
| 507 | 20231204 | 104700 | 1641082650 | 26000 | 26000 | 26000 | 26000 | 15 |
| 508 | 20231204 | 104600 | 1640692650 | 26050 | 26050 | 26050 | 26050 | 55 |
| 509 | 20231204 | 104500 | 1639259900 | 26000 | 26100 | 26100 | 26000 | 127 |
| 510 | 20231204 | 104400 | 1635956300 | 26100 | 26100 | 26100 | 26000 | 45 |
| 511 | 20231204 | 104300 | 1634785400 | 26100 | 26050 | 26100 | 26050 | 29 |
| 512 | 20231204 | 104200 | 1634028900 | 26100 | 26050 | 26100 | 26050 | 173 |
| 513 | 20231204 | 104100 | 1629522100 | 26000 | 26100 | 26100 | 26000 | 261 |
| 514 | 20231204 | 104000 | 1622712300 | 26100 | 26000 | 26100 | 26000 | 345 |
| 515 | 20231204 | 103900 | 1613740900 | 26100 | 26050 | 26100 | 26000 | 1011 |
| 516 | 20231204 | 103800 | 1587391650 | 26050 | 25950 | 26050 | 25950 | 361 |
| 517 | 20231204 | 103700 | 1578011650 | 26000 | 26000 | 26000 | 25950 | 19 |
| 518 | 20231204 | 103600 | 1577518000 | 26000 | 25950 | 26000 | 25950 | 49 |
| 519 | 20231204 | 103500 | 1576245250 | 25950 | 26000 | 26000 | 25950 | 233 |
| 520 | 20231204 | 103400 | 1570195250 | 26000 | 25950 | 26000 | 25950 | 53 |
| 521 | 20231204 | 103300 | 1568818700 | 26050 | 26000 | 26050 | 26000 | 1987 |
| 522 | 20231204 | 103200 | 1517156450 | 26050 | 26050 | 26050 | 26000 | 150 |
| 523 | 20231204 | 103100 | 1513256100 | 26000 | 26000 | 26000 | 25950 | 350 |
| 524 | 20231204 | 103000 | 1504156550 | 26000 | 25950 | 26000 | 25950 | 22 |
| 525 | 20231204 | 102900 | 1503585450 | 26000 | 26000 | 26000 | 25950 | 1241 |
| 526 | 20231204 | 102800 | 1471330950 | 25950 | 25950 | 25950 | 25950 | 14 |
| 527 | 20231204 | 102700 | 1470967650 | 26000 | 26000 | 26000 | 25950 | 12 |
| 528 | 20231204 | 102600 | 1470656000 | 26000 | 25950 | 26000 | 25950 | 768 |
| 529 | 20231204 | 102500 | 1450726000 | 25950 | 26000 | 26000 | 25950 | 85 |
| 530 | 20231204 | 102400 | 1448518750 | 26050 | 26000 | 26050 | 26000 | 2540 |
| 531 | 20231204 | 102300 | 1382478650 | 26000 | 26100 | 26100 | 26000 | 164 |
| 532 | 20231204 | 102200 | 1378206600 | 26050 | 26050 | 26050 | 26000 | 135 |
| 533 | 20231204 | 102100 | 1374692350 | 26000 | 26100 | 26100 | 26000 | 7 |
| 534 | 20231204 | 102000 | 1374509950 | 26100 | 26000 | 26100 | 26000 | 15 |
| 535 | 20231204 | 101900 | 1374119750 | 26100 | 26050 | 26100 | 26000 | 2158 |
| 536 | 20231204 | 101800 | 1317908200 | 26050 | 26100 | 26100 | 26050 | 189 |
| 537 | 20231204 | 101700 | 1312984250 | 26100 | 26100 | 26100 | 26100 | 492 |
| 538 | 20231204 | 101600 | 1300143050 | 26100 | 26100 | 26100 | 26100 | 286 |
| 539 | 20231204 | 101500 | 1292678450 | 26100 | 26200 | 26200 | 26100 | 50 |
| 540 | 20231204 | 101400 | 1291373300 | 26100 | 26200 | 26200 | 26100 | 34 |
| 541 | 20231204 | 101300 | 1290483200 | 26100 | 26150 | 26150 | 26100 | 422 |
| 542 | 20231204 | 101200 | 1279448800 | 26150 | 26100 | 26150 | 26100 | 107 |
| 543 | 20231204 | 101100 | 1276652900 | 26100 | 26050 | 26150 | 26050 | 417 |
| 544 | 20231204 | 101000 | 1265773600 | 26050 | 26100 | 26100 | 26050 | 35 |
| 545 | 20231204 | 100900 | 1264861100 | 26100 | 26050 | 26100 | 26050 | 494 |
| 546 | 20231204 | 100800 | 1251972400 | 26050 | 26100 | 26100 | 26050 | 234 |
| 547 | 20231204 | 100700 | 1245866150 | 26100 | 26150 | 26150 | 26100 | 47 |
| 548 | 20231204 | 100600 | 1244638700 | 26100 | 26100 | 26100 | 26100 | 107 |
| 549 | 20231204 | 100500 | 1241846000 | 26100 | 26100 | 26100 | 26100 | 135 |
| 550 | 20231204 | 100400 | 1238322500 | 26100 | 26100 | 26100 | 26100 | 565 |
| 551 | 20231204 | 100300 | 1223576000 | 26100 | 26100 | 26150 | 26100 | 172 |
| 552 | 20231204 | 100200 | 1219086650 | 26100 | 26050 | 26200 | 26050 | 549 |
| 553 | 20231204 | 100100 | 1204766950 | 26100 | 26100 | 26100 | 26050 | 66 |
| 554 | 20231204 | 100000 | 1203046350 | 26100 | 26100 | 26150 | 26100 | 545 |
| 555 | 20231204 | 095900 | 1188821650 | 26100 | 26150 | 26150 | 26100 | 54 |
| 556 | 20231204 | 095800 | 1187412150 | 26150 | 26150 | 26150 | 26100 | 232 |
| 557 | 20231204 | 095700 | 1181346600 | 26150 | 26200 | 26200 | 26150 | 11 |
| 558 | 20231204 | 095600 | 1181058700 | 26150 | 26150 | 26150 | 26150 | 665 |
| 559 | 20231204 | 095500 | 1163668950 | 26150 | 26200 | 26250 | 26150 | 128 |
| 560 | 20231204 | 095400 | 1160321050 | 26200 | 26150 | 26200 | 26150 | 623 |
| 561 | 20231204 | 095300 | 1143998850 | 26150 | 26150 | 26150 | 26150 | 205 |
| 562 | 20231204 | 095200 | 1138638100 | 26100 | 26100 | 26100 | 26050 | 385 |
| 563 | 20231204 | 095100 | 1128590000 | 26100 | 26100 | 26100 | 26100 | 66 |
| 564 | 20231204 | 095000 | 1126867400 | 26100 | 26050 | 26100 | 26050 | 330 |
| 565 | 20231204 | 094900 | 1118266150 | 26100 | 26100 | 26100 | 26100 | 1 |
| 566 | 20231204 | 094800 | 1118240050 | 26050 | 26100 | 26100 | 26050 | 149 |
| 567 | 20231204 | 094700 | 1114358550 | 26100 | 26100 | 26100 | 26050 | 71 |
| 568 | 20231204 | 094600 | 1112505600 | 26100 | 26200 | 26200 | 26100 | 337 |
| 569 | 20231204 | 094500 | 1103707000 | 26200 | 26100 | 26200 | 26100 | 332 |
| 570 | 20231204 | 094400 | 1095041600 | 26150 | 26200 | 26200 | 26150 | 263 |
| 571 | 20231204 | 094300 | 1088157450 | 26200 | 26200 | 26250 | 26200 | 221 |
| 572 | 20231204 | 094200 | 1082363750 | 26200 | 26150 | 26200 | 26150 | 509 |
| 573 | 20231204 | 094100 | 1069041300 | 26150 | 26050 | 26150 | 26050 | 276 |
| 574 | 20231204 | 094000 | 1061851400 | 26050 | 26050 | 26150 | 26050 | 140 |
| 575 | 20231204 | 093900 | 1058198000 | 26100 | 26100 | 26100 | 26050 | 410 |
| 576 | 20231204 | 093800 | 1047507000 | 26100 | 26100 | 26100 | 26050 | 95 |
| 577 | 20231204 | 093700 | 1045029500 | 26050 | 26100 | 26100 | 26050 | 315 |
| 578 | 20231204 | 093600 | 1036819800 | 26150 | 26100 | 26150 | 26100 | 42 |
| 579 | 20231204 | 093500 | 1035722000 | 26100 | 26150 | 26150 | 26050 | 988 |
| 580 | 20231204 | 093400 | 1009937000 | 26150 | 26200 | 26200 | 26150 | 772 |
| 581 | 20231204 | 093300 | 989741300 | 26200 | 26200 | 26200 | 26150 | 63 |
| 582 | 20231204 | 093200 | 988093450 | 26200 | 26050 | 26200 | 26050 | 316 |
| 583 | 20231204 | 093100 | 979860800 | 26050 | 26050 | 26200 | 26050 | 1081 |
| 584 | 20231204 | 093000 | 951676400 | 26050 | 26150 | 26150 | 26050 | 1325 |
| 585 | 20231204 | 092900 | 917115300 | 26100 | 26100 | 26150 | 26100 | 102 |
| 586 | 20231204 | 092800 | 914451550 | 26200 | 26200 | 26200 | 26150 | 384 |
| 587 | 20231204 | 092700 | 904409450 | 26200 | 26150 | 26200 | 26100 | 829 |
| 588 | 20231204 | 092600 | 882761250 | 26150 | 26150 | 26200 | 26150 | 1352 |
| 589 | 20231204 | 092500 | 847390000 | 26150 | 26200 | 26200 | 26150 | 415 |
| 590 | 20231204 | 092400 | 836523000 | 26150 | 26150 | 26150 | 26150 | 60 |
| 591 | 20231204 | 092300 | 834954000 | 26150 | 26250 | 26250 | 26150 | 1118 |
| 592 | 20231204 | 092200 | 805641850 | 26300 | 26300 | 26300 | 26300 | 662 |
| 593 | 20231204 | 092100 | 788231250 | 26300 | 26300 | 26300 | 26300 | 480 |
| 594 | 20231204 | 092000 | 775607250 | 26350 | 26400 | 26500 | 26350 | 249 |
| 595 | 20231204 | 091900 | 769032750 | 26500 | 26400 | 26500 | 26300 | 812 |
| 596 | 20231204 | 091800 | 747542000 | 26350 | 26400 | 26400 | 26350 | 271 |
| 597 | 20231204 | 091700 | 740398400 | 26400 | 26450 | 26450 | 26400 | 519 |
| 598 | 20231204 | 091600 | 726694200 | 26350 | 26350 | 26450 | 26350 | 348 |
| 599 | 20231204 | 091500 | 717516000 | 26400 | 26400 | 26400 | 26200 | 438 |
| 600 | 20231204 | 091400 | 705965800 | 26400 | 26300 | 26450 | 26300 | 2266 |
| 601 | 20231204 | 091300 | 646227350 | 26250 | 26200 | 26250 | 26050 | 2304 |
| 602 | 20231204 | 091200 | 585963050 | 26200 | 26250 | 26250 | 26200 | 224 |
| 603 | 20231204 | 091100 | 580092850 | 26250 | 26050 | 26250 | 26050 | 1190 |
| 604 | 20231204 | 091000 | 549087800 | 26050 | 25950 | 26050 | 25850 | 1359 |
| 605 | 20231204 | 090900 | 513807950 | 25850 | 25900 | 25900 | 25850 | 2193 |
| 606 | 20231204 | 090800 | 457036850 | 25900 | 26100 | 26100 | 25900 | 2313 |
| 607 | 20231204 | 090700 | 396940850 | 26250 | 26150 | 26250 | 26100 | 998 |
| 608 | 20231204 | 090600 | 370864900 | 26200 | 26100 | 26200 | 25950 | 1830 |
| 609 | 20231204 | 090500 | 323267000 | 26000 | 26200 | 26250 | 25900 | 4663 |
| 610 | 20231204 | 090400 | 201840100 | 26200 | 26250 | 26450 | 26150 | 672 |
| 611 | 20231204 | 090300 | 184206400 | 26200 | 26350 | 26450 | 26200 | 1262 |
| 612 | 20231204 | 090200 | 151062800 | 26350 | 26450 | 26450 | 26300 | 367 |
| 613 | 20231204 | 090100 | 141391250 | 26450 | 26500 | 26500 | 26400 | 451 |
| 614 | 20231204 | 090000 | 129479950 | 26400 | 26650 | 26650 | 26250 | 4474 |