33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 13158 |
| 3 | 20231208 | 191300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20231208 | 191200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20231208 | 191100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20231208 | 191000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20231208 | 190900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20231208 | 190800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20231208 | 190700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20231208 | 190600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20231208 | 190500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20231208 | 190400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20231208 | 190300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20231208 | 190200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20231208 | 190100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20231208 | 190000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20231208 | 185900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20231208 | 185800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20231208 | 185700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20231208 | 185600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20231208 | 185500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20231208 | 185400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20231208 | 185300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20231208 | 185200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20231208 | 185100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20231208 | 185000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20231208 | 184900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20231208 | 184800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20231208 | 184700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20231208 | 184600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20231208 | 184500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20231208 | 184400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 13158 |
| 33 | 20231208 | 184300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20231208 | 184200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20231208 | 184100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20231208 | 184000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20231208 | 183900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20231208 | 183800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20231208 | 183700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20231208 | 183600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20231208 | 183500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20231208 | 183400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20231208 | 183300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20231208 | 183200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20231208 | 183100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20231208 | 183000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20231208 | 182900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20231208 | 182800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20231208 | 182700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20231208 | 182600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20231208 | 182500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20231208 | 182400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20231208 | 182300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20231208 | 182200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20231208 | 182100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20231208 | 182000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20231208 | 181900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20231208 | 181800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20231208 | 181700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20231208 | 181600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20231208 | 181500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20231208 | 181400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 13158 |
| 63 | 20231208 | 181300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20231208 | 181200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20231208 | 181100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20231208 | 181000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20231208 | 180900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20231208 | 180800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20231208 | 180700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20231208 | 180600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20231208 | 180500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20231208 | 180400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20231208 | 180300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20231208 | 180200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20231208 | 180100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20231208 | 180000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20231208 | 175900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20231208 | 175800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20231208 | 175700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20231208 | 175600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20231208 | 175500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20231208 | 175400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20231208 | 175300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20231208 | 175200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20231208 | 175100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20231208 | 175000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20231208 | 174900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20231208 | 174800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20231208 | 174700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20231208 | 174600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20231208 | 174500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20231208 | 174400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 13158 |
| 93 | 20231208 | 174300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20231208 | 174200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20231208 | 174100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20231208 | 174000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20231208 | 173900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20231208 | 173800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20231208 | 173700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20231208 | 173600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20231208 | 173500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20231208 | 173400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20231208 | 173300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20231208 | 173200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20231208 | 173100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20231208 | 173000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20231208 | 172900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20231208 | 172800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20231208 | 172700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20231208 | 172600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20231208 | 172500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20231208 | 172400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20231208 | 172300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20231208 | 172200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20231208 | 172100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20231208 | 172000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20231208 | 171900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20231208 | 171800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20231208 | 171700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20231208 | 171600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20231208 | 171500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20231208 | 171400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 13158 |
| 123 | 20231208 | 171300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20231208 | 171200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20231208 | 171100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20231208 | 171000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20231208 | 170900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20231208 | 170800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20231208 | 170700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20231208 | 170600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20231208 | 170500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20231208 | 170400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20231208 | 170300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20231208 | 170200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20231208 | 170100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20231208 | 170000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20231208 | 165900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20231208 | 165800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20231208 | 165700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20231208 | 165600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20231208 | 165500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20231208 | 165400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20231208 | 165300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20231208 | 165200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20231208 | 165100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20231208 | 165000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20231208 | 164900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20231208 | 164800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20231208 | 164700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20231208 | 164600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20231208 | 164500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20231208 | 164400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 13158 |
| 153 | 20231208 | 164300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20231208 | 164200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20231208 | 164100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20231208 | 164000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20231208 | 163900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20231208 | 163800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20231208 | 163700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20231208 | 163600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20231208 | 163500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20231208 | 163400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20231208 | 163300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20231208 | 163200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20231208 | 163100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20231208 | 163000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20231208 | 162900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20231208 | 162800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20231208 | 162700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20231208 | 162600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20231208 | 162500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20231208 | 162400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20231208 | 162300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20231208 | 162200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20231208 | 162100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20231208 | 162000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20231208 | 161900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20231208 | 161800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20231208 | 161700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20231208 | 161600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20231208 | 161500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20231208 | 161400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 13158 |
| 183 | 20231208 | 161300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20231208 | 161200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20231208 | 161100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20231208 | 161000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20231208 | 160900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20231208 | 160800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20231208 | 160700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20231208 | 160600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20231208 | 160500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20231208 | 160400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20231208 | 160300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20231208 | 160200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20231208 | 160100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20231208 | 160000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20231208 | 155900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20231208 | 155800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20231208 | 155700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20231208 | 155600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20231208 | 155500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20231208 | 155400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20231208 | 155300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20231208 | 155200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20231208 | 155100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20231208 | 155000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20231208 | 154900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20231208 | 154800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20231208 | 154700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20231208 | 154600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20231208 | 154500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20231208 | 154400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 13158 |
| 213 | 20231208 | 154300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20231208 | 154200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20231208 | 154100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20231208 | 154000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20231208 | 153900 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20231208 | 153800 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20231208 | 153700 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20231208 | 153600 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20231208 | 153500 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20231208 | 153400 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20231208 | 153300 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20231208 | 153200 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20231208 | 153100 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20231208 | 153000 | 10861393650 | 27000 | 27000 | 27000 | 27000 | 13158 |
| 227 | 20231208 | 152900 | 10506127650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20231208 | 152800 | 10506127650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20231208 | 152700 | 10506127650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20231208 | 152600 | 10506127650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 231 | 20231208 | 152500 | 10506127650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 232 | 20231208 | 152400 | 10506127650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 233 | 20231208 | 152300 | 10506127650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 234 | 20231208 | 152200 | 10506127650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 235 | 20231208 | 152100 | 10506127650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 236 | 20231208 | 152000 | 10506127650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 237 | 20231208 | 151900 | 10506127650 | 26950 | 26900 | 26950 | 26900 | 1645 |
| 238 | 20231208 | 151800 | 10461808050 | 26950 | 26950 | 26950 | 26900 | 782 |
| 239 | 20231208 | 151700 | 10440758200 | 26900 | 26900 | 26950 | 26900 | 1326 |
| 240 | 20231208 | 151600 | 10405066050 | 26900 | 26950 | 26950 | 26900 | 191 |
| 241 | 20231208 | 151500 | 10399922750 | 26900 | 26900 | 26950 | 26900 | 1357 |
| 242 | 20231208 | 151400 | 10363391400 | 26900 | 26950 | 26950 | 26850 | 239 |
| 243 | 20231208 | 151300 | 10356961500 | 26950 | 26850 | 26950 | 26850 | 1634 |
| 244 | 20231208 | 151200 | 10313034650 | 26850 | 26900 | 26900 | 26850 | 1053 |
| 245 | 20231208 | 151100 | 10284729400 | 26900 | 26900 | 26950 | 26900 | 932 |
| 246 | 20231208 | 151000 | 10259626950 | 26900 | 26900 | 26950 | 26850 | 799 |
| 247 | 20231208 | 150900 | 10238133250 | 26900 | 26950 | 26950 | 26900 | 1163 |
| 248 | 20231208 | 150800 | 10206797500 | 26900 | 26900 | 26950 | 26900 | 670 |
| 249 | 20231208 | 150700 | 10188772000 | 26900 | 26900 | 26900 | 26850 | 1151 |
| 250 | 20231208 | 150600 | 10157825350 | 26900 | 26800 | 26900 | 26800 | 637 |
| 251 | 20231208 | 150500 | 10140710100 | 26800 | 26800 | 26850 | 26800 | 593 |
| 252 | 20231208 | 150400 | 10124812700 | 26800 | 26750 | 26800 | 26750 | 440 |
| 253 | 20231208 | 150300 | 10113020750 | 26750 | 26750 | 26800 | 26700 | 479 |
| 254 | 20231208 | 150200 | 10100227200 | 26800 | 26750 | 26850 | 26700 | 970 |
| 255 | 20231208 | 150100 | 10074278450 | 26700 | 26800 | 26850 | 26700 | 1895 |
| 256 | 20231208 | 150000 | 10023505750 | 26800 | 26850 | 26900 | 26800 | 1748 |
| 257 | 20231208 | 145900 | 9976527150 | 26850 | 26800 | 26850 | 26750 | 743 |
| 258 | 20231208 | 145800 | 9956607250 | 26850 | 26800 | 26850 | 26750 | 1184 |
| 259 | 20231208 | 145700 | 9924856150 | 26800 | 26900 | 26950 | 25750 | 11671 |
| 260 | 20231208 | 145600 | 9616790300 | 26950 | 26900 | 26950 | 26900 | 1667 |
| 261 | 20231208 | 145500 | 9571868950 | 26950 | 26950 | 26950 | 26850 | 2079 |
| 262 | 20231208 | 145400 | 9515902400 | 26900 | 26900 | 26950 | 26900 | 1855 |
| 263 | 20231208 | 145300 | 9465962050 | 26900 | 26850 | 26900 | 26850 | 1829 |
| 264 | 20231208 | 145200 | 9416816350 | 26850 | 26800 | 26850 | 26750 | 4016 |
| 265 | 20231208 | 145100 | 9309180200 | 26800 | 26750 | 26800 | 26750 | 2131 |
| 266 | 20231208 | 145000 | 9252081300 | 26750 | 26750 | 26800 | 26750 | 3892 |
| 267 | 20231208 | 144900 | 9147951200 | 26800 | 26800 | 26800 | 26750 | 2906 |
| 268 | 20231208 | 144800 | 9070140500 | 26750 | 26750 | 26800 | 26750 | 966 |
| 269 | 20231208 | 144700 | 9044269450 | 26750 | 26700 | 26800 | 26700 | 1339 |
| 270 | 20231208 | 144600 | 9008444150 | 26700 | 26750 | 26750 | 26700 | 926 |
| 271 | 20231208 | 144500 | 8983684700 | 26750 | 26650 | 26750 | 26650 | 2493 |
| 272 | 20231208 | 144400 | 8917098500 | 26700 | 26750 | 26750 | 26700 | 1398 |
| 273 | 20231208 | 144300 | 8879717900 | 26700 | 26700 | 26750 | 26650 | 1025 |
| 274 | 20231208 | 144200 | 8852334200 | 26750 | 26700 | 26750 | 26650 | 1604 |
| 275 | 20231208 | 144100 | 8809470650 | 26700 | 26650 | 26700 | 26650 | 1227 |
| 276 | 20231208 | 144000 | 8776714850 | 26700 | 26700 | 26700 | 26650 | 1359 |
| 277 | 20231208 | 143900 | 8740437000 | 26700 | 26700 | 26700 | 26650 | 1102 |
| 278 | 20231208 | 143800 | 8711016650 | 26650 | 26650 | 26650 | 26600 | 2296 |
| 279 | 20231208 | 143700 | 8649831550 | 26650 | 26650 | 26700 | 26650 | 3649 |
| 280 | 20231208 | 143600 | 8552573300 | 26650 | 26600 | 26700 | 26600 | 11616 |
| 281 | 20231208 | 143500 | 8243122100 | 26600 | 26500 | 26600 | 26500 | 625 |
| 282 | 20231208 | 143400 | 8226513850 | 26500 | 26500 | 26550 | 26500 | 739 |
| 283 | 20231208 | 143300 | 8206896950 | 26550 | 26500 | 26600 | 26500 | 690 |
| 284 | 20231208 | 143200 | 8188566150 | 26550 | 26500 | 26550 | 26500 | 1102 |
| 285 | 20231208 | 143100 | 8159321000 | 26500 | 26500 | 26500 | 26500 | 655 |
| 286 | 20231208 | 143000 | 8141963500 | 26500 | 26500 | 26550 | 26500 | 1590 |
| 287 | 20231208 | 142900 | 8099820400 | 26450 | 26500 | 26500 | 26450 | 849 |
| 288 | 20231208 | 142800 | 8077331700 | 26400 | 26500 | 26500 | 26400 | 2774 |
| 289 | 20231208 | 142700 | 8003945700 | 26500 | 26550 | 26550 | 26450 | 1145 |
| 290 | 20231208 | 142600 | 7973564450 | 26550 | 26550 | 26550 | 26450 | 1752 |
| 291 | 20231208 | 142500 | 7927147400 | 26550 | 26500 | 26600 | 26500 | 619 |
| 292 | 20231208 | 142400 | 7910715700 | 26550 | 26550 | 26600 | 26500 | 607 |
| 293 | 20231208 | 142300 | 7894601400 | 26550 | 26550 | 26600 | 26550 | 114 |
| 294 | 20231208 | 142200 | 7891573250 | 26550 | 26600 | 26600 | 26550 | 192 |
| 295 | 20231208 | 142100 | 7886470650 | 26550 | 26500 | 26550 | 26500 | 781 |
| 296 | 20231208 | 142000 | 7865738700 | 26550 | 26500 | 26550 | 26500 | 482 |
| 297 | 20231208 | 141900 | 7852952650 | 26550 | 26500 | 26600 | 26450 | 1260 |
| 298 | 20231208 | 141800 | 7819511100 | 26500 | 26500 | 26550 | 26500 | 123 |
| 299 | 20231208 | 141700 | 7816250950 | 26500 | 26500 | 26550 | 26500 | 1172 |
| 300 | 20231208 | 141600 | 7785163450 | 26550 | 26550 | 26550 | 26500 | 597 |
| 301 | 20231208 | 141500 | 7769318750 | 26550 | 26500 | 26550 | 26500 | 95 |
| 302 | 20231208 | 141400 | 7766798500 | 26550 | 26500 | 26550 | 26500 | 553 |
| 303 | 20231208 | 141300 | 7752119700 | 26550 | 26550 | 26550 | 26500 | 445 |
| 304 | 20231208 | 141200 | 7740323000 | 26600 | 26500 | 26600 | 26500 | 4426 |
| 305 | 20231208 | 141100 | 7622791550 | 26450 | 26500 | 26500 | 26450 | 575 |
| 306 | 20231208 | 141000 | 7607565900 | 26500 | 26500 | 26500 | 26450 | 752 |
| 307 | 20231208 | 140900 | 7587648750 | 26500 | 26500 | 26550 | 26500 | 370 |
| 308 | 20231208 | 140800 | 7577842900 | 26550 | 26500 | 26550 | 26500 | 527 |
| 309 | 20231208 | 140700 | 7563852000 | 26500 | 26550 | 26550 | 26500 | 255 |
| 310 | 20231208 | 140600 | 7557092600 | 26550 | 26500 | 26550 | 26450 | 212 |
| 311 | 20231208 | 140500 | 7551475700 | 26500 | 26500 | 26550 | 26500 | 597 |
| 312 | 20231208 | 140400 | 7535631900 | 26550 | 26600 | 26600 | 26500 | 568 |
| 313 | 20231208 | 140300 | 7520550650 | 26550 | 26400 | 26550 | 26400 | 5493 |
| 314 | 20231208 | 140200 | 7374876150 | 26400 | 26400 | 26450 | 26400 | 225 |
| 315 | 20231208 | 140100 | 7368934600 | 26450 | 26400 | 26450 | 26400 | 914 |
| 316 | 20231208 | 140000 | 7344802200 | 26400 | 26500 | 26500 | 26400 | 152 |
| 317 | 20231208 | 135900 | 7340783400 | 26450 | 26450 | 26500 | 26450 | 1851 |
| 318 | 20231208 | 135800 | 7291792050 | 26500 | 26500 | 26500 | 26450 | 686 |
| 319 | 20231208 | 135700 | 7273616300 | 26500 | 26450 | 26500 | 26450 | 589 |
| 320 | 20231208 | 135600 | 7258013050 | 26450 | 26500 | 26500 | 26450 | 137 |
| 321 | 20231208 | 135500 | 7254386100 | 26500 | 26500 | 26500 | 26450 | 1078 |
| 322 | 20231208 | 135400 | 7225824050 | 26500 | 26500 | 26550 | 26450 | 2807 |
| 323 | 20231208 | 135300 | 7151460600 | 26550 | 26500 | 26550 | 26450 | 1268 |
| 324 | 20231208 | 135200 | 7117834750 | 26500 | 26500 | 26550 | 26500 | 597 |
| 325 | 20231208 | 135100 | 7101989900 | 26500 | 26500 | 26550 | 26500 | 1042 |
| 326 | 20231208 | 135000 | 7074375500 | 26500 | 26500 | 26550 | 26450 | 834 |
| 327 | 20231208 | 134900 | 7052273500 | 26500 | 26550 | 26550 | 26500 | 168 |
| 328 | 20231208 | 134800 | 7047819900 | 26550 | 26500 | 26550 | 26450 | 734 |
| 329 | 20231208 | 134700 | 7028370100 | 26550 | 26550 | 26600 | 26500 | 244 |
| 330 | 20231208 | 134600 | 7021895700 | 26550 | 26500 | 26550 | 26500 | 1484 |
| 331 | 20231208 | 134500 | 6982545300 | 26550 | 26550 | 26600 | 26550 | 2029 |
| 332 | 20231208 | 134400 | 6928607150 | 26550 | 26600 | 26650 | 26550 | 1713 |
| 333 | 20231208 | 134300 | 6883019900 | 26650 | 26550 | 26650 | 26550 | 13019 |
| 334 | 20231208 | 134200 | 6536855300 | 26500 | 26500 | 26550 | 26500 | 308 |
| 335 | 20231208 | 134100 | 6528686350 | 26500 | 26500 | 26550 | 26500 | 905 |
| 336 | 20231208 | 134000 | 6504678200 | 26500 | 26550 | 26550 | 26500 | 356 |
| 337 | 20231208 | 133900 | 6495235200 | 26500 | 26450 | 26500 | 26450 | 2776 |
| 338 | 20231208 | 133800 | 6421673000 | 26450 | 26450 | 26500 | 26400 | 705 |
| 339 | 20231208 | 133700 | 6403023800 | 26450 | 26500 | 26500 | 26450 | 1174 |
| 340 | 20231208 | 133600 | 6371945550 | 26500 | 26450 | 26500 | 26450 | 10261 |
| 341 | 20231208 | 133500 | 6100539500 | 26500 | 26500 | 26500 | 26450 | 86 |
| 342 | 20231208 | 133400 | 6098261150 | 26500 | 26450 | 26500 | 26450 | 418 |
| 343 | 20231208 | 133300 | 6087193950 | 26450 | 26450 | 26450 | 26400 | 428 |
| 344 | 20231208 | 133200 | 6075876300 | 26400 | 26450 | 26450 | 26400 | 226 |
| 345 | 20231208 | 133100 | 6069898800 | 26500 | 26450 | 26500 | 26400 | 507 |
| 346 | 20231208 | 133000 | 6056491450 | 26450 | 26350 | 26450 | 26350 | 800 |
| 347 | 20231208 | 132900 | 6035357150 | 26350 | 26300 | 26400 | 26300 | 3527 |
| 348 | 20231208 | 132800 | 5942419050 | 26250 | 26150 | 26250 | 26150 | 933 |
| 349 | 20231208 | 132700 | 5917948900 | 26150 | 26200 | 26200 | 26150 | 371 |
| 350 | 20231208 | 132600 | 5908231950 | 26200 | 26150 | 26200 | 26150 | 80 |
| 351 | 20231208 | 132500 | 5906139800 | 26150 | 26200 | 26200 | 26150 | 26 |
| 352 | 20231208 | 132400 | 5905459750 | 26150 | 26200 | 26200 | 26150 | 92 |
| 353 | 20231208 | 132300 | 5903053000 | 26200 | 26150 | 26200 | 26150 | 348 |
| 354 | 20231208 | 132200 | 5893949200 | 26200 | 26150 | 26200 | 26150 | 254 |
| 355 | 20231208 | 132100 | 5887306400 | 26200 | 26200 | 26200 | 26200 | 632 |
| 356 | 20231208 | 132000 | 5870748000 | 26200 | 26250 | 26250 | 26200 | 186 |
| 357 | 20231208 | 131900 | 5865868700 | 26250 | 26250 | 26250 | 26200 | 155 |
| 358 | 20231208 | 131800 | 5861801850 | 26250 | 26150 | 26250 | 26150 | 209 |
| 359 | 20231208 | 131700 | 5856329250 | 26200 | 26250 | 26250 | 26200 | 930 |
| 360 | 20231208 | 131600 | 5831928700 | 26250 | 26250 | 26300 | 26250 | 528 |
| 361 | 20231208 | 131500 | 5818067300 | 26250 | 26300 | 26300 | 26250 | 101 |
| 362 | 20231208 | 131400 | 5815415950 | 26300 | 26300 | 26300 | 26250 | 139 |
| 363 | 20231208 | 131300 | 5811764600 | 26350 | 26300 | 26350 | 26300 | 337 |
| 364 | 20231208 | 131200 | 5802900850 | 26300 | 26350 | 26350 | 26300 | 295 |
| 365 | 20231208 | 131100 | 5795140650 | 26350 | 26350 | 26350 | 26300 | 127 |
| 366 | 20231208 | 131000 | 5791797750 | 26350 | 26350 | 26350 | 26300 | 34 |
| 367 | 20231208 | 130900 | 5790902300 | 26350 | 26250 | 26350 | 26250 | 1226 |
| 368 | 20231208 | 130800 | 5758633350 | 26250 | 26300 | 26300 | 26250 | 485 |
| 369 | 20231208 | 130700 | 5745895750 | 26300 | 26300 | 26300 | 26250 | 615 |
| 370 | 20231208 | 130600 | 5729741850 | 26300 | 26450 | 26450 | 26300 | 3660 |
| 371 | 20231208 | 130500 | 5633126200 | 26450 | 26450 | 26450 | 26400 | 132 |
| 372 | 20231208 | 130400 | 5629638100 | 26450 | 26450 | 26450 | 26400 | 313 |
| 373 | 20231208 | 130300 | 5621373500 | 26500 | 26450 | 26500 | 26400 | 109 |
| 374 | 20231208 | 130200 | 5618491800 | 26450 | 26450 | 26450 | 26450 | 141 |
| 375 | 20231208 | 130100 | 5614762350 | 26500 | 26500 | 26500 | 26450 | 267 |
| 376 | 20231208 | 130000 | 5607699750 | 26500 | 26450 | 26500 | 26450 | 164 |
| 377 | 20231208 | 125900 | 5603359000 | 26450 | 26500 | 26500 | 26450 | 418 |
| 378 | 20231208 | 125800 | 5592297000 | 26500 | 26500 | 26500 | 26500 | 1071 |
| 379 | 20231208 | 125700 | 5563915500 | 26500 | 26550 | 26550 | 26450 | 762 |
| 380 | 20231208 | 125600 | 5543723300 | 26550 | 26500 | 26550 | 26450 | 757 |
| 381 | 20231208 | 125500 | 5523637600 | 26500 | 26500 | 26550 | 26500 | 836 |
| 382 | 20231208 | 125400 | 5501481850 | 26500 | 26550 | 26550 | 26500 | 674 |
| 383 | 20231208 | 125300 | 5483614650 | 26550 | 26550 | 26550 | 26500 | 3128 |
| 384 | 20231208 | 125200 | 5400620650 | 26500 | 26450 | 26550 | 26450 | 2328 |
| 385 | 20231208 | 125100 | 5338932100 | 26550 | 26500 | 26550 | 26500 | 522 |
| 386 | 20231208 | 125000 | 5325095750 | 26500 | 26500 | 26500 | 26450 | 428 |
| 387 | 20231208 | 124900 | 5313756550 | 26500 | 26500 | 26550 | 26450 | 571 |
| 388 | 20231208 | 124800 | 5298621150 | 26500 | 26500 | 26500 | 26450 | 1169 |
| 389 | 20231208 | 124700 | 5267671900 | 26500 | 26350 | 26500 | 26350 | 2676 |
| 390 | 20231208 | 124600 | 5197044250 | 26350 | 26550 | 26550 | 26350 | 9867 |
| 391 | 20231208 | 124500 | 4935924700 | 26500 | 26500 | 26550 | 26500 | 587 |
| 392 | 20231208 | 124400 | 4920365300 | 26500 | 26500 | 26600 | 26500 | 1623 |
| 393 | 20231208 | 124300 | 4877288800 | 26550 | 26550 | 26550 | 26550 | 2740 |
| 394 | 20231208 | 124200 | 4804541800 | 26550 | 26400 | 26550 | 26400 | 8279 |
| 395 | 20231208 | 124100 | 4585194800 | 26400 | 26300 | 26450 | 26300 | 6312 |
| 396 | 20231208 | 124000 | 4418733250 | 26300 | 26300 | 26300 | 26250 | 169 |
| 397 | 20231208 | 123900 | 4414291100 | 26300 | 26250 | 26300 | 26250 | 582 |
| 398 | 20231208 | 123800 | 4398997100 | 26250 | 26250 | 26300 | 26250 | 171 |
| 399 | 20231208 | 123700 | 4394508300 | 26250 | 26250 | 26300 | 26250 | 643 |
| 400 | 20231208 | 123600 | 4377605450 | 26300 | 26250 | 26300 | 26250 | 1050 |
| 401 | 20231208 | 123500 | 4350042300 | 26250 | 26150 | 26250 | 26150 | 1519 |
| 402 | 20231208 | 123400 | 4310236500 | 26150 | 26150 | 26150 | 26150 | 299 |
| 403 | 20231208 | 123300 | 4302417650 | 26150 | 26100 | 26150 | 26100 | 32 |
| 404 | 20231208 | 123200 | 4301581300 | 26150 | 26150 | 26150 | 26100 | 295 |
| 405 | 20231208 | 123100 | 4293874050 | 26150 | 26200 | 26200 | 26150 | 84 |
| 406 | 20231208 | 123000 | 4291677300 | 26200 | 26150 | 26200 | 26100 | 251 |
| 407 | 20231208 | 122900 | 4285110600 | 26200 | 26150 | 26200 | 26150 | 221 |
| 408 | 20231208 | 122800 | 4279325800 | 26150 | 26150 | 26150 | 26150 | 796 |
| 409 | 20231208 | 122700 | 4258510400 | 26150 | 26150 | 26200 | 26150 | 243 |
| 410 | 20231208 | 122600 | 4252155850 | 26150 | 26200 | 26200 | 26150 | 108 |
| 411 | 20231208 | 122500 | 4249331050 | 26200 | 26150 | 26200 | 26150 | 51 |
| 412 | 20231208 | 122400 | 4247996700 | 26150 | 26150 | 26200 | 26100 | 682 |
| 413 | 20231208 | 122300 | 4230133650 | 26150 | 26150 | 26200 | 26150 | 222 |
| 414 | 20231208 | 122200 | 4224327800 | 26150 | 26150 | 26200 | 26100 | 133 |
| 415 | 20231208 | 122100 | 4220850850 | 26150 | 26150 | 26200 | 26150 | 181 |
| 416 | 20231208 | 122000 | 4216117100 | 26200 | 26150 | 26200 | 26150 | 1098 |
| 417 | 20231208 | 121900 | 4187404250 | 26150 | 26150 | 26200 | 26100 | 127 |
| 418 | 20231208 | 121800 | 4184088150 | 26150 | 26150 | 26150 | 26150 | 857 |
| 419 | 20231208 | 121700 | 4161677600 | 26150 | 26200 | 26250 | 26150 | 1128 |
| 420 | 20231208 | 121600 | 4132128800 | 26200 | 26150 | 26200 | 26150 | 95 |
| 421 | 20231208 | 121500 | 4129644000 | 26200 | 26200 | 26200 | 26200 | 209 |
| 422 | 20231208 | 121400 | 4124168200 | 26200 | 26100 | 26200 | 26100 | 4371 |
| 423 | 20231208 | 121300 | 4009670750 | 26100 | 26150 | 26150 | 26100 | 424 |
| 424 | 20231208 | 121200 | 3998586850 | 26150 | 26100 | 26150 | 26100 | 122 |
| 425 | 20231208 | 121100 | 3995397050 | 26150 | 26150 | 26150 | 26150 | 12 |
| 426 | 20231208 | 121000 | 3995083250 | 26150 | 26100 | 26150 | 26100 | 882 |
| 427 | 20231208 | 120900 | 3972037350 | 26100 | 26100 | 26150 | 26100 | 48 |
| 428 | 20231208 | 120800 | 3970783900 | 26100 | 26100 | 26150 | 26100 | 175 |
| 429 | 20231208 | 120700 | 3966215750 | 26100 | 26150 | 26150 | 26100 | 112 |
| 430 | 20231208 | 120600 | 3963292400 | 26150 | 26100 | 26150 | 26100 | 134 |
| 431 | 20231208 | 120500 | 3959794800 | 26100 | 26100 | 26100 | 26050 | 417 |
| 432 | 20231208 | 120400 | 3948916350 | 26100 | 26100 | 26100 | 26050 | 253 |
| 433 | 20231208 | 120300 | 3942319400 | 26100 | 26100 | 26100 | 26050 | 153 |
| 434 | 20231208 | 120200 | 3938326300 | 26150 | 26150 | 26150 | 26150 | 560 |
| 435 | 20231208 | 120100 | 3923682300 | 26150 | 26100 | 26150 | 26100 | 18 |
| 436 | 20231208 | 120000 | 3923211800 | 26100 | 26100 | 26200 | 26100 | 615 |
| 437 | 20231208 | 115900 | 3907155300 | 26200 | 26150 | 26200 | 26150 | 509 |
| 438 | 20231208 | 115800 | 3893831050 | 26150 | 26200 | 26200 | 26150 | 78 |
| 439 | 20231208 | 115700 | 3891789850 | 26200 | 26200 | 26250 | 26200 | 1741 |
| 440 | 20231208 | 115600 | 3846104600 | 26250 | 26200 | 26250 | 26200 | 780 |
| 441 | 20231208 | 115500 | 3825665500 | 26250 | 26050 | 26250 | 26050 | 9114 |
| 442 | 20231208 | 115400 | 3587256100 | 26100 | 26050 | 26100 | 26000 | 2504 |
| 443 | 20231208 | 115300 | 3522000950 | 26050 | 26000 | 26050 | 26000 | 11051 |
| 444 | 20231208 | 115200 | 3234674850 | 26000 | 26000 | 26000 | 26000 | 588 |
| 445 | 20231208 | 115100 | 3219386850 | 26000 | 26000 | 26000 | 26000 | 707 |
| 446 | 20231208 | 115000 | 3201004850 | 26050 | 26000 | 26050 | 26000 | 32 |
| 447 | 20231208 | 114900 | 3200171850 | 26000 | 26000 | 26000 | 26000 | 562 |
| 448 | 20231208 | 114800 | 3185559850 | 26000 | 26000 | 26000 | 26000 | 302 |
| 449 | 20231208 | 114700 | 3177707850 | 26000 | 26000 | 26000 | 26000 | 15 |
| 450 | 20231208 | 114600 | 3177317850 | 26000 | 25950 | 26000 | 25950 | 51 |
| 451 | 20231208 | 114500 | 3175994350 | 25950 | 25900 | 26000 | 25900 | 1699 |
| 452 | 20231208 | 114400 | 3131904800 | 25900 | 25950 | 25950 | 25900 | 334 |
| 453 | 20231208 | 114300 | 3123253700 | 25950 | 25950 | 25950 | 25950 | 26 |
| 454 | 20231208 | 114200 | 3122579000 | 25900 | 25950 | 25950 | 25900 | 416 |
| 455 | 20231208 | 114100 | 3111801150 | 25950 | 25950 | 25950 | 25950 | 265 |
| 456 | 20231208 | 114000 | 3104924400 | 25950 | 25950 | 26000 | 25950 | 678 |
| 457 | 20231208 | 113900 | 3087304300 | 26000 | 25950 | 26000 | 25950 | 329 |
| 458 | 20231208 | 113800 | 3078765750 | 26000 | 26000 | 26000 | 26000 | 67 |
| 459 | 20231208 | 113700 | 3077023750 | 26000 | 25950 | 26000 | 25950 | 189 |
| 460 | 20231208 | 113600 | 3072118150 | 25950 | 25950 | 25950 | 25950 | 8 |
| 461 | 20231208 | 113500 | 3071910550 | 25950 | 25950 | 25950 | 25950 | 144 |
| 462 | 20231208 | 113400 | 3068173750 | 25950 | 25900 | 25950 | 25900 | 634 |
| 463 | 20231208 | 113300 | 3051722200 | 25950 | 25900 | 25950 | 25850 | 329 |
| 464 | 20231208 | 113200 | 3043203750 | 25900 | 25950 | 25950 | 25900 | 32 |
| 465 | 20231208 | 113100 | 3042374400 | 25950 | 25950 | 25950 | 25950 | 26 |
| 466 | 20231208 | 113000 | 3041699700 | 25950 | 25900 | 25950 | 25900 | 878 |
| 467 | 20231208 | 112900 | 3018942100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 468 | 20231208 | 112800 | 3018942100 | 25900 | 25850 | 25900 | 25850 | 415 |
| 469 | 20231208 | 112700 | 3008197650 | 25850 | 25850 | 25850 | 25850 | 399 |
| 470 | 20231208 | 112600 | 2997883500 | 25850 | 25850 | 25850 | 25850 | 34 |
| 471 | 20231208 | 112500 | 2997004600 | 25850 | 25850 | 25850 | 25800 | 45 |
| 472 | 20231208 | 112400 | 2995841750 | 25850 | 25850 | 25850 | 25800 | 49 |
| 473 | 20231208 | 112300 | 2994576650 | 25850 | 25850 | 25850 | 25850 | 175 |
| 474 | 20231208 | 112200 | 2990052900 | 25850 | 25800 | 25850 | 25800 | 290 |
| 475 | 20231208 | 112100 | 2982568800 | 25800 | 25750 | 25800 | 25750 | 352 |
| 476 | 20231208 | 112000 | 2973487300 | 25750 | 25750 | 25800 | 25750 | 254 |
| 477 | 20231208 | 111900 | 2966946450 | 25750 | 25750 | 25750 | 25750 | 333 |
| 478 | 20231208 | 111800 | 2958371700 | 25750 | 25750 | 25750 | 25750 | 79 |
| 479 | 20231208 | 111700 | 2956337450 | 25750 | 25750 | 25750 | 25700 | 255 |
| 480 | 20231208 | 111600 | 2949771300 | 25800 | 25800 | 25800 | 25750 | 19 |
| 481 | 20231208 | 111500 | 2949281500 | 25800 | 25750 | 25800 | 25750 | 1369 |
| 482 | 20231208 | 111400 | 2913961700 | 25800 | 25750 | 25800 | 25750 | 151 |
| 483 | 20231208 | 111300 | 2910073350 | 25750 | 25700 | 25750 | 25700 | 497 |
| 484 | 20231208 | 111200 | 2897275650 | 25700 | 25700 | 25750 | 25700 | 38 |
| 485 | 20231208 | 111100 | 2896299000 | 25700 | 25750 | 25750 | 25700 | 117 |
| 486 | 20231208 | 111000 | 2893289000 | 25750 | 25750 | 25750 | 25750 | 3 |
| 487 | 20231208 | 110900 | 2893211750 | 25750 | 25700 | 25750 | 25700 | 36 |
| 488 | 20231208 | 110800 | 2892285600 | 25700 | 25800 | 25800 | 25700 | 935 |
| 489 | 20231208 | 110700 | 2868185000 | 25800 | 25750 | 25800 | 25750 | 46 |
| 490 | 20231208 | 110600 | 2866999500 | 25800 | 25750 | 25800 | 25750 | 196 |
| 491 | 20231208 | 110500 | 2861950950 | 25750 | 25800 | 25800 | 25750 | 759 |
| 492 | 20231208 | 110400 | 2842404250 | 25850 | 25800 | 25850 | 25800 | 397 |
| 493 | 20231208 | 110300 | 2832161050 | 25800 | 25850 | 25850 | 25800 | 873 |
| 494 | 20231208 | 110200 | 2809630650 | 25850 | 25800 | 25850 | 25800 | 134 |
| 495 | 20231208 | 110100 | 2806172550 | 25800 | 25800 | 25900 | 25800 | 103 |
| 496 | 20231208 | 110000 | 2803512850 | 25800 | 25900 | 25900 | 25800 | 887 |
| 497 | 20231208 | 105900 | 2780583500 | 25950 | 25900 | 25950 | 25850 | 676 |
| 498 | 20231208 | 105800 | 2763074850 | 25950 | 26000 | 26000 | 25900 | 594 |
| 499 | 20231208 | 105700 | 2747660550 | 25950 | 25950 | 25950 | 25900 | 596 |
| 500 | 20231208 | 105600 | 2732196350 | 25950 | 25950 | 25950 | 25950 | 688 |
| 501 | 20231208 | 105500 | 2714342750 | 26000 | 26000 | 26000 | 25950 | 1361 |
| 502 | 20231208 | 105400 | 2678992750 | 26000 | 25950 | 26050 | 25900 | 2147 |
| 503 | 20231208 | 105300 | 2623262950 | 25950 | 26000 | 26000 | 25950 | 2902 |
| 504 | 20231208 | 105200 | 2547872100 | 26000 | 26000 | 26000 | 25950 | 199 |
| 505 | 20231208 | 105100 | 2542701250 | 26000 | 25800 | 26000 | 25800 | 1000 |
| 506 | 20231208 | 105000 | 2516751450 | 25900 | 25900 | 25950 | 25800 | 755 |
| 507 | 20231208 | 104900 | 2497234800 | 25950 | 26000 | 26050 | 25900 | 419 |
| 508 | 20231208 | 104800 | 2486344250 | 26050 | 25950 | 26050 | 25950 | 3547 |
| 509 | 20231208 | 104700 | 2394051500 | 25950 | 25950 | 26000 | 25950 | 1595 |
| 510 | 20231208 | 104600 | 2352603100 | 25950 | 25800 | 25950 | 25800 | 5744 |
| 511 | 20231208 | 104500 | 2203842800 | 25800 | 25800 | 25800 | 25750 | 164 |
| 512 | 20231208 | 104400 | 2199613350 | 25850 | 25800 | 25850 | 25650 | 2866 |
| 513 | 20231208 | 104300 | 2125644850 | 25800 | 25750 | 25850 | 25750 | 4163 |
| 514 | 20231208 | 104200 | 2018166850 | 25750 | 25650 | 25750 | 25650 | 5887 |
| 515 | 20231208 | 104100 | 1867075800 | 25700 | 25750 | 25750 | 25700 | 269 |
| 516 | 20231208 | 104000 | 1860161600 | 25700 | 25700 | 25750 | 25650 | 4513 |
| 517 | 20231208 | 103900 | 1744329250 | 25700 | 25700 | 25700 | 25650 | 925 |
| 518 | 20231208 | 103800 | 1720600300 | 25700 | 25750 | 25750 | 25700 | 819 |
| 519 | 20231208 | 103700 | 1699546350 | 25750 | 25750 | 25800 | 25700 | 1099 |
| 520 | 20231208 | 103600 | 1671294700 | 25750 | 25750 | 25800 | 25700 | 191 |
| 521 | 20231208 | 103500 | 1666373900 | 25700 | 25750 | 25800 | 25700 | 581 |
| 522 | 20231208 | 103400 | 1651415650 | 25750 | 25700 | 25800 | 25700 | 999 |
| 523 | 20231208 | 103300 | 1625696050 | 25750 | 25700 | 25750 | 25700 | 709 |
| 524 | 20231208 | 103200 | 1607459750 | 25700 | 25750 | 25750 | 25700 | 1489 |
| 525 | 20231208 | 103100 | 1569191800 | 25700 | 25550 | 25750 | 25550 | 3353 |
| 526 | 20231208 | 103000 | 1483160350 | 25600 | 25550 | 25600 | 25550 | 596 |
| 527 | 20231208 | 102900 | 1467931900 | 25600 | 25600 | 25650 | 25600 | 478 |
| 528 | 20231208 | 102800 | 1455695000 | 25600 | 25600 | 25650 | 25550 | 809 |
| 529 | 20231208 | 102700 | 1434999050 | 25600 | 25600 | 25650 | 25550 | 1814 |
| 530 | 20231208 | 102600 | 1388584600 | 25600 | 25650 | 25650 | 25600 | 848 |
| 531 | 20231208 | 102500 | 1366843250 | 25650 | 25650 | 25650 | 25550 | 572 |
| 532 | 20231208 | 102400 | 1352187200 | 25650 | 25650 | 25650 | 25550 | 1384 |
| 533 | 20231208 | 102300 | 1316762000 | 25650 | 25350 | 25700 | 25350 | 8829 |
| 534 | 20231208 | 102200 | 1091194150 | 25400 | 25250 | 25500 | 25250 | 10469 |
| 535 | 20231208 | 102100 | 825652150 | 25200 | 25250 | 25250 | 25200 | 1769 |
| 536 | 20231208 | 102000 | 781055000 | 25250 | 25000 | 25250 | 25000 | 3836 |
| 537 | 20231208 | 101900 | 684691900 | 24900 | 25000 | 25050 | 24900 | 5050 |
| 538 | 20231208 | 101800 | 558641800 | 25000 | 25000 | 25000 | 25000 | 17 |
| 539 | 20231208 | 101700 | 558216800 | 25000 | 25000 | 25000 | 24900 | 1019 |
| 540 | 20231208 | 101600 | 532834150 | 25000 | 25000 | 25000 | 25000 | 9 |
| 541 | 20231208 | 101500 | 532609150 | 25000 | 24950 | 25000 | 24950 | 18 |
| 542 | 20231208 | 101400 | 532159650 | 24950 | 24950 | 25000 | 24950 | 33 |
| 543 | 20231208 | 101300 | 531335450 | 24950 | 24950 | 24950 | 24950 | 433 |
| 544 | 20231208 | 101200 | 520532100 | 24950 | 24950 | 24950 | 24950 | 51 |
| 545 | 20231208 | 101100 | 519259650 | 24950 | 24950 | 24950 | 24950 | 45 |
| 546 | 20231208 | 101000 | 518136900 | 24950 | 24950 | 24950 | 24900 | 56 |
| 547 | 20231208 | 100900 | 516740700 | 24950 | 24950 | 24950 | 24950 | 24 |
| 548 | 20231208 | 100800 | 516141900 | 24950 | 24950 | 24950 | 24900 | 38 |
| 549 | 20231208 | 100700 | 515193850 | 24950 | 24950 | 24950 | 24950 | 49 |
| 550 | 20231208 | 100600 | 513971300 | 24950 | 24950 | 24950 | 24950 | 54 |
| 551 | 20231208 | 100500 | 512624000 | 24950 | 24950 | 24950 | 24950 | 307 |
| 552 | 20231208 | 100400 | 504964350 | 24950 | 25000 | 25000 | 24950 | 337 |
| 553 | 20231208 | 100300 | 496555300 | 25000 | 24950 | 25000 | 24950 | 62 |
| 554 | 20231208 | 100200 | 495007300 | 25000 | 25000 | 25000 | 25000 | 20 |
| 555 | 20231208 | 100100 | 494507300 | 25000 | 25000 | 25000 | 25000 | 9 |
| 556 | 20231208 | 100000 | 494282300 | 25000 | 24950 | 25000 | 24950 | 197 |
| 557 | 20231208 | 095900 | 489360300 | 24950 | 25000 | 25000 | 24950 | 183 |
| 558 | 20231208 | 095800 | 484794300 | 24950 | 25000 | 25000 | 24950 | 188 |
| 559 | 20231208 | 095700 | 480102200 | 25000 | 25000 | 25000 | 25000 | 29 |
| 560 | 20231208 | 095600 | 479377200 | 25000 | 25000 | 25000 | 25000 | 130 |
| 561 | 20231208 | 095500 | 476127200 | 25000 | 24950 | 25000 | 24950 | 161 |
| 562 | 20231208 | 095400 | 472109600 | 24950 | 25000 | 25000 | 24950 | 42 |
| 563 | 20231208 | 095300 | 471060900 | 25000 | 25000 | 25000 | 25000 | 21 |
| 564 | 20231208 | 095200 | 470535900 | 25000 | 25000 | 25000 | 25000 | 13 |
| 565 | 20231208 | 095100 | 470210900 | 24950 | 25000 | 25000 | 24950 | 24 |
| 566 | 20231208 | 095000 | 469611900 | 25050 | 25050 | 25050 | 25000 | 120 |
| 567 | 20231208 | 094900 | 466609950 | 25050 | 25050 | 25050 | 25050 | 59 |
| 568 | 20231208 | 094800 | 465132000 | 25050 | 24950 | 25050 | 24950 | 5 |
| 569 | 20231208 | 094700 | 465006950 | 24950 | 25000 | 25000 | 24950 | 235 |
| 570 | 20231208 | 094600 | 459141950 | 25000 | 25000 | 25000 | 25000 | 43 |
| 571 | 20231208 | 094500 | 458066950 | 25000 | 25100 | 25100 | 24950 | 1136 |
| 572 | 20231208 | 094400 | 429631300 | 25100 | 25100 | 25100 | 25050 | 35 |
| 573 | 20231208 | 094300 | 428752950 | 25100 | 25100 | 25100 | 25100 | 773 |
| 574 | 20231208 | 094200 | 409350650 | 25150 | 25100 | 25150 | 25100 | 27 |
| 575 | 20231208 | 094100 | 408672100 | 25150 | 25100 | 25150 | 25100 | 20 |
| 576 | 20231208 | 094000 | 408169600 | 25150 | 25150 | 25150 | 25150 | 66 |
| 577 | 20231208 | 093900 | 406509700 | 25150 | 25150 | 25150 | 25100 | 21 |
| 578 | 20231208 | 093800 | 405981750 | 25150 | 25150 | 25150 | 25150 | 120 |
| 579 | 20231208 | 093700 | 402963750 | 25150 | 25150 | 25150 | 25150 | 9 |
| 580 | 20231208 | 093600 | 402737400 | 25150 | 25150 | 25150 | 25150 | 72 |
| 581 | 20231208 | 093500 | 400926600 | 25100 | 25100 | 25100 | 25100 | 136 |
| 582 | 20231208 | 093400 | 397513000 | 25100 | 25100 | 25100 | 25100 | 117 |
| 583 | 20231208 | 093300 | 394576300 | 25100 | 25100 | 25100 | 25100 | 78 |
| 584 | 20231208 | 093200 | 392618500 | 25100 | 25100 | 25100 | 25100 | 291 |
| 585 | 20231208 | 093100 | 385314400 | 25100 | 25100 | 25100 | 25100 | 652 |
| 586 | 20231208 | 093000 | 368949200 | 25100 | 25100 | 25100 | 25100 | 25 |
| 587 | 20231208 | 092900 | 368321700 | 25100 | 25050 | 25100 | 25050 | 260 |
| 588 | 20231208 | 092800 | 361807900 | 25050 | 25050 | 25050 | 25050 | 6 |
| 589 | 20231208 | 092700 | 361657600 | 25050 | 25050 | 25050 | 25000 | 123 |
| 590 | 20231208 | 092600 | 358576700 | 25050 | 25050 | 25050 | 25000 | 47 |
| 591 | 20231208 | 092500 | 357400650 | 25050 | 25000 | 25050 | 24950 | 156 |
| 592 | 20231208 | 092400 | 353502800 | 25000 | 25050 | 25050 | 25000 | 102 |
| 593 | 20231208 | 092300 | 350952750 | 25050 | 25000 | 25050 | 25000 | 205 |
| 594 | 20231208 | 092200 | 345827700 | 25000 | 24950 | 25000 | 24950 | 100 |
| 595 | 20231208 | 092100 | 343328250 | 25000 | 25100 | 25100 | 24850 | 1968 |
| 596 | 20231208 | 092000 | 294203450 | 25000 | 25000 | 25050 | 25000 | 589 |
| 597 | 20231208 | 091900 | 279455300 | 25050 | 25050 | 25100 | 25000 | 279 |
| 598 | 20231208 | 091800 | 272455200 | 25100 | 25100 | 25100 | 25050 | 280 |
| 599 | 20231208 | 091700 | 265434100 | 25100 | 25100 | 25100 | 25000 | 209 |
| 600 | 20231208 | 091600 | 260189900 | 25000 | 25100 | 25100 | 25000 | 62 |
| 601 | 20231208 | 091500 | 258635600 | 25100 | 25150 | 25150 | 25000 | 209 |
| 602 | 20231208 | 091400 | 253401050 | 25050 | 25150 | 25200 | 25050 | 1853 |
| 603 | 20231208 | 091300 | 206870100 | 25150 | 25100 | 25150 | 25050 | 476 |
| 604 | 20231208 | 091200 | 194906250 | 25100 | 25150 | 25150 | 25050 | 1065 |
| 605 | 20231208 | 091100 | 168196700 | 25100 | 25100 | 25100 | 25050 | 1306 |
| 606 | 20231208 | 091000 | 135417600 | 25100 | 25000 | 25100 | 25000 | 618 |
| 607 | 20231208 | 090900 | 119935950 | 24950 | 25000 | 25050 | 24950 | 283 |
| 608 | 20231208 | 090800 | 112861000 | 24950 | 25000 | 25050 | 24950 | 617 |
| 609 | 20231208 | 090700 | 97436650 | 25000 | 24950 | 25000 | 24900 | 360 |
| 610 | 20231208 | 090600 | 88447050 | 24900 | 24950 | 24950 | 24900 | 381 |
| 611 | 20231208 | 090500 | 78952300 | 24900 | 24900 | 25000 | 24800 | 760 |
| 612 | 20231208 | 090400 | 60053000 | 24900 | 24900 | 24900 | 24850 | 584 |
| 613 | 20231208 | 090300 | 45517350 | 24900 | 24900 | 24950 | 24900 | 460 |
| 614 | 20231208 | 090200 | 34060300 | 24900 | 24900 | 24950 | 24900 | 192 |
| 615 | 20231208 | 090100 | 29270900 | 24950 | 24900 | 24950 | 24800 | 199 |
| 616 | 20231208 | 090000 | 24315950 | 24900 | 24750 | 24900 | 24750 | 981 |