33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 3099 |
| 3 | 20231205 | 192800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20231205 | 192700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20231205 | 192600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20231205 | 192500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20231205 | 192400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20231205 | 192300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20231205 | 192200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20231205 | 192100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20231205 | 192000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20231205 | 191900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20231205 | 191800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20231205 | 191700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20231205 | 191600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20231205 | 191500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20231205 | 191400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20231205 | 191300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20231205 | 191200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20231205 | 191100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20231205 | 191000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20231205 | 190900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20231205 | 190800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20231205 | 190700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20231205 | 190600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20231205 | 190500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20231205 | 190400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20231205 | 190300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20231205 | 190200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20231205 | 190100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20231205 | 190000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20231205 | 185900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 3099 |
| 33 | 20231205 | 185800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20231205 | 185700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20231205 | 185600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20231205 | 185500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20231205 | 185400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20231205 | 185300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20231205 | 185200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20231205 | 185100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20231205 | 185000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20231205 | 184900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20231205 | 184800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20231205 | 184700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20231205 | 184600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20231205 | 184500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20231205 | 184400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20231205 | 184300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20231205 | 184200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20231205 | 184100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20231205 | 184000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20231205 | 183900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20231205 | 183800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20231205 | 183700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20231205 | 183600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20231205 | 183500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20231205 | 183400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20231205 | 183300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20231205 | 183200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20231205 | 183100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20231205 | 183000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20231205 | 182900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 3099 |
| 63 | 20231205 | 182800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20231205 | 182700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20231205 | 182600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20231205 | 182500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20231205 | 182400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20231205 | 182300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20231205 | 182200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20231205 | 182100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20231205 | 182000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20231205 | 181900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20231205 | 181800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20231205 | 181700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20231205 | 181600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20231205 | 181500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20231205 | 181400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20231205 | 181300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20231205 | 181200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20231205 | 181100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20231205 | 181000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20231205 | 180900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20231205 | 180800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20231205 | 180700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20231205 | 180600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20231205 | 180500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20231205 | 180400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20231205 | 180300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20231205 | 180200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20231205 | 180100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20231205 | 180000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20231205 | 175900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 3099 |
| 93 | 20231205 | 175800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20231205 | 175700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20231205 | 175600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20231205 | 175500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20231205 | 175400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20231205 | 175300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20231205 | 175200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20231205 | 175100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20231205 | 175000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20231205 | 174900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20231205 | 174800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20231205 | 174700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20231205 | 174600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20231205 | 174500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20231205 | 174400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20231205 | 174300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20231205 | 174200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20231205 | 174100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20231205 | 174000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20231205 | 173900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20231205 | 173800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20231205 | 173700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20231205 | 173600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20231205 | 173500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20231205 | 173400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20231205 | 173300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20231205 | 173200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20231205 | 173100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20231205 | 173000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20231205 | 172900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 3099 |
| 123 | 20231205 | 172800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20231205 | 172700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20231205 | 172600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20231205 | 172500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20231205 | 172400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20231205 | 172300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20231205 | 172200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20231205 | 172100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20231205 | 172000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20231205 | 171900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20231205 | 171800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20231205 | 171700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20231205 | 171600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20231205 | 171500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20231205 | 171400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20231205 | 171300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20231205 | 171200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20231205 | 171100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20231205 | 171000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20231205 | 170900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20231205 | 170800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20231205 | 170700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20231205 | 170600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20231205 | 170500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20231205 | 170400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20231205 | 170300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20231205 | 170200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20231205 | 170100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20231205 | 170000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20231205 | 165900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 3099 |
| 153 | 20231205 | 165800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20231205 | 165700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20231205 | 165600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20231205 | 165500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20231205 | 165400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20231205 | 165300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20231205 | 165200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20231205 | 165100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20231205 | 165000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20231205 | 164900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20231205 | 164800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20231205 | 164700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20231205 | 164600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20231205 | 164500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20231205 | 164400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20231205 | 164300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20231205 | 164200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20231205 | 164100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20231205 | 164000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20231205 | 163900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20231205 | 163800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20231205 | 163700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20231205 | 163600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20231205 | 163500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20231205 | 163400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20231205 | 163300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20231205 | 163200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20231205 | 163100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20231205 | 163000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20231205 | 162900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 3099 |
| 183 | 20231205 | 162800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20231205 | 162700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20231205 | 162600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20231205 | 162500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20231205 | 162400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20231205 | 162300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20231205 | 162200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20231205 | 162100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20231205 | 162000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20231205 | 161900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20231205 | 161800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20231205 | 161700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20231205 | 161600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20231205 | 161500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20231205 | 161400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20231205 | 161300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20231205 | 161200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20231205 | 161100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20231205 | 161000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20231205 | 160900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20231205 | 160800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20231205 | 160700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20231205 | 160600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20231205 | 160500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20231205 | 160400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20231205 | 160300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20231205 | 160200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20231205 | 160100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20231205 | 160000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20231205 | 155900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 3099 |
| 213 | 20231205 | 155800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20231205 | 155700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20231205 | 155600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20231205 | 155500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20231205 | 155400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20231205 | 155300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20231205 | 155200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20231205 | 155100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20231205 | 155000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20231205 | 154900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20231205 | 154800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20231205 | 154700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20231205 | 154600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20231205 | 154500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20231205 | 154400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20231205 | 154300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20231205 | 154200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20231205 | 154100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20231205 | 154000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20231205 | 153900 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20231205 | 153800 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20231205 | 153700 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20231205 | 153600 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20231205 | 153500 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 237 | 20231205 | 153400 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 238 | 20231205 | 153300 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 239 | 20231205 | 153200 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 240 | 20231205 | 153100 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 241 | 20231205 | 153000 | 4118478950 | 25850 | 25850 | 25850 | 25850 | 3099 |
| 242 | 20231205 | 152900 | 4038369800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 243 | 20231205 | 152800 | 4038369800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 244 | 20231205 | 152700 | 4038369800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 245 | 20231205 | 152600 | 4038369800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 246 | 20231205 | 152500 | 4038369800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 247 | 20231205 | 152400 | 4038369800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 248 | 20231205 | 152300 | 4038369800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 249 | 20231205 | 152200 | 4038369800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 250 | 20231205 | 152100 | 4038369800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 251 | 20231205 | 152000 | 4038369800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 252 | 20231205 | 151900 | 4038369800 | 25950 | 25950 | 26000 | 25950 | 475 |
| 253 | 20231205 | 151800 | 4026035100 | 25950 | 25950 | 25950 | 25900 | 154 |
| 254 | 20231205 | 151700 | 4022039750 | 25950 | 25950 | 25950 | 25900 | 227 |
| 255 | 20231205 | 151600 | 4016149950 | 25950 | 25950 | 25950 | 25950 | 43 |
| 256 | 20231205 | 151500 | 4015034100 | 25950 | 25850 | 25950 | 25850 | 59 |
| 257 | 20231205 | 151400 | 4013504650 | 25900 | 25900 | 25900 | 25850 | 838 |
| 258 | 20231205 | 151300 | 3991808950 | 25900 | 25900 | 25900 | 25850 | 86 |
| 259 | 20231205 | 151200 | 3989583300 | 25850 | 25900 | 25900 | 25850 | 326 |
| 260 | 20231205 | 151100 | 3981155800 | 25850 | 25850 | 25850 | 25850 | 418 |
| 261 | 20231205 | 151000 | 3970350500 | 25850 | 25900 | 25900 | 25850 | 34 |
| 262 | 20231205 | 150900 | 3969471300 | 25850 | 25850 | 25900 | 25850 | 555 |
| 263 | 20231205 | 150800 | 3955124050 | 25850 | 25900 | 25900 | 25850 | 29 |
| 264 | 20231205 | 150700 | 3954373100 | 25900 | 25800 | 25900 | 25800 | 192 |
| 265 | 20231205 | 150600 | 3949419100 | 25850 | 25900 | 25900 | 25850 | 215 |
| 266 | 20231205 | 150500 | 3943861100 | 25900 | 25850 | 25900 | 25850 | 297 |
| 267 | 20231205 | 150400 | 3936183300 | 25850 | 25800 | 25850 | 25800 | 583 |
| 268 | 20231205 | 150300 | 3921141100 | 25800 | 25800 | 25850 | 25800 | 62 |
| 269 | 20231205 | 150200 | 3919539250 | 25800 | 25850 | 25850 | 25800 | 130 |
| 270 | 20231205 | 150100 | 3916180800 | 25850 | 25850 | 25900 | 25850 | 55 |
| 271 | 20231205 | 150000 | 3914758950 | 25800 | 25850 | 25900 | 25800 | 443 |
| 272 | 20231205 | 145900 | 3903289150 | 25850 | 25850 | 25900 | 25850 | 127 |
| 273 | 20231205 | 145800 | 3900006050 | 25850 | 25900 | 25900 | 25850 | 33 |
| 274 | 20231205 | 145700 | 3899152700 | 25850 | 25800 | 25900 | 25800 | 182 |
| 275 | 20231205 | 145600 | 3894442750 | 25800 | 25800 | 25850 | 25800 | 320 |
| 276 | 20231205 | 145500 | 3886186700 | 25850 | 25800 | 25850 | 25800 | 65 |
| 277 | 20231205 | 145400 | 3884507300 | 25850 | 25700 | 25950 | 25700 | 2501 |
| 278 | 20231205 | 145300 | 3819902950 | 25900 | 25900 | 25950 | 25700 | 7589 |
| 279 | 20231205 | 145200 | 3624300950 | 25900 | 25900 | 25950 | 25900 | 107 |
| 280 | 20231205 | 145100 | 3621529500 | 25950 | 25900 | 25950 | 25850 | 3076 |
| 281 | 20231205 | 145000 | 3541878600 | 26000 | 25950 | 26000 | 25900 | 162 |
| 282 | 20231205 | 144900 | 3537674600 | 25950 | 25950 | 25950 | 25900 | 346 |
| 283 | 20231205 | 144800 | 3528701300 | 25950 | 25950 | 26000 | 25950 | 77 |
| 284 | 20231205 | 144700 | 3526702700 | 25950 | 25950 | 26000 | 25900 | 64 |
| 285 | 20231205 | 144600 | 3525041800 | 25900 | 25950 | 26000 | 25900 | 187 |
| 286 | 20231205 | 144500 | 3520187900 | 25950 | 26000 | 26000 | 25950 | 186 |
| 287 | 20231205 | 144400 | 3515358950 | 25950 | 26000 | 26000 | 25950 | 310 |
| 288 | 20231205 | 144300 | 3507308950 | 26000 | 25950 | 26000 | 25950 | 438 |
| 289 | 20231205 | 144200 | 3495938850 | 25950 | 25950 | 26000 | 25950 | 45 |
| 290 | 20231205 | 144100 | 3494770900 | 25950 | 26000 | 26000 | 25950 | 28 |
| 291 | 20231205 | 144000 | 3494043900 | 25950 | 25950 | 25950 | 25900 | 424 |
| 292 | 20231205 | 143900 | 3483041150 | 25950 | 25900 | 26000 | 25900 | 178 |
| 293 | 20231205 | 143800 | 3478423300 | 25900 | 25900 | 25950 | 25900 | 390 |
| 294 | 20231205 | 143700 | 3468307000 | 25900 | 25900 | 25950 | 25900 | 54 |
| 295 | 20231205 | 143600 | 3466906300 | 25900 | 25950 | 25950 | 25900 | 50 |
| 296 | 20231205 | 143500 | 3465609450 | 25900 | 25950 | 26000 | 25900 | 359 |
| 297 | 20231205 | 143400 | 3456294250 | 25950 | 26000 | 26000 | 25950 | 1725 |
| 298 | 20231205 | 143300 | 3411529500 | 25950 | 25950 | 26000 | 25950 | 677 |
| 299 | 20231205 | 143200 | 3393960450 | 25950 | 25950 | 26050 | 25950 | 249 |
| 300 | 20231205 | 143100 | 3387488750 | 25950 | 25950 | 26000 | 25950 | 386 |
| 301 | 20231205 | 143000 | 3377455350 | 25950 | 26000 | 26000 | 25950 | 332 |
| 302 | 20231205 | 142900 | 3368834950 | 25950 | 25950 | 26000 | 25950 | 222 |
| 303 | 20231205 | 142800 | 3363063750 | 26000 | 26000 | 26050 | 25950 | 89 |
| 304 | 20231205 | 142700 | 3360751100 | 25950 | 26000 | 26000 | 25950 | 66 |
| 305 | 20231205 | 142600 | 3359035600 | 26000 | 25950 | 26000 | 25950 | 221 |
| 306 | 20231205 | 142500 | 3353293150 | 26000 | 26000 | 26000 | 25950 | 747 |
| 307 | 20231205 | 142400 | 3333902850 | 26000 | 26000 | 26000 | 25950 | 79 |
| 308 | 20231205 | 142300 | 3331848950 | 26000 | 26000 | 26000 | 26000 | 496 |
| 309 | 20231205 | 142200 | 3318952950 | 26000 | 26000 | 26050 | 26000 | 373 |
| 310 | 20231205 | 142100 | 3309249950 | 26000 | 26000 | 26050 | 26000 | 237 |
| 311 | 20231205 | 142000 | 3303087750 | 26000 | 26050 | 26050 | 26000 | 3068 |
| 312 | 20231205 | 141900 | 3223313000 | 26050 | 26050 | 26050 | 26000 | 1127 |
| 313 | 20231205 | 141800 | 3194004150 | 26050 | 26000 | 26050 | 26000 | 281 |
| 314 | 20231205 | 141700 | 3186686700 | 26050 | 26050 | 26050 | 26050 | 220 |
| 315 | 20231205 | 141600 | 3180955700 | 26050 | 26100 | 26100 | 26050 | 1057 |
| 316 | 20231205 | 141500 | 3153420350 | 26100 | 26050 | 26100 | 26050 | 582 |
| 317 | 20231205 | 141400 | 3138257100 | 26050 | 26100 | 26100 | 26050 | 188 |
| 318 | 20231205 | 141300 | 3133358300 | 26050 | 26100 | 26100 | 26050 | 2163 |
| 319 | 20231205 | 141200 | 3077004000 | 26100 | 26100 | 26100 | 26050 | 551 |
| 320 | 20231205 | 141100 | 3062623650 | 26050 | 26100 | 26100 | 26050 | 74 |
| 321 | 20231205 | 141000 | 3060694300 | 26100 | 26100 | 26100 | 26050 | 98 |
| 322 | 20231205 | 140900 | 3058138350 | 26100 | 26150 | 26150 | 26100 | 6226 |
| 323 | 20231205 | 140800 | 2895614750 | 26100 | 26150 | 26150 | 26100 | 362 |
| 324 | 20231205 | 140700 | 2886166450 | 26150 | 26150 | 26150 | 26100 | 691 |
| 325 | 20231205 | 140600 | 2868127800 | 26150 | 26150 | 26150 | 26100 | 252 |
| 326 | 20231205 | 140500 | 2861538100 | 26100 | 26100 | 26150 | 26100 | 411 |
| 327 | 20231205 | 140400 | 2850810850 | 26100 | 26100 | 26100 | 26100 | 457 |
| 328 | 20231205 | 140300 | 2838883150 | 26150 | 26150 | 26150 | 26100 | 9 |
| 329 | 20231205 | 140200 | 2838647900 | 26150 | 26100 | 26150 | 26100 | 140 |
| 330 | 20231205 | 140100 | 2834991700 | 26100 | 26150 | 26150 | 26100 | 127 |
| 331 | 20231205 | 140000 | 2831672250 | 26150 | 26150 | 26150 | 26150 | 20 |
| 332 | 20231205 | 135900 | 2831149250 | 26150 | 26150 | 26150 | 26150 | 683 |
| 333 | 20231205 | 135800 | 2813288800 | 26150 | 26150 | 26150 | 26150 | 48 |
| 334 | 20231205 | 135700 | 2812033600 | 26150 | 26150 | 26150 | 26150 | 50 |
| 335 | 20231205 | 135600 | 2810726100 | 26100 | 26100 | 26200 | 26100 | 231 |
| 336 | 20231205 | 135500 | 2804678150 | 26100 | 26150 | 26150 | 26100 | 570 |
| 337 | 20231205 | 135400 | 2789777250 | 26150 | 26150 | 26150 | 26150 | 48 |
| 338 | 20231205 | 135300 | 2788522050 | 26150 | 26150 | 26150 | 26150 | 784 |
| 339 | 20231205 | 135200 | 2768020450 | 26150 | 26150 | 26150 | 26100 | 177 |
| 340 | 20231205 | 135100 | 2763399500 | 26150 | 26150 | 26150 | 26100 | 80 |
| 341 | 20231205 | 135000 | 2761308950 | 26150 | 26100 | 26150 | 26100 | 38 |
| 342 | 20231205 | 134900 | 2760315350 | 26150 | 26150 | 26150 | 26150 | 152 |
| 343 | 20231205 | 134800 | 2756340550 | 26150 | 26150 | 26150 | 26150 | 937 |
| 344 | 20231205 | 134700 | 2731838000 | 26150 | 26150 | 26200 | 26150 | 112 |
| 345 | 20231205 | 134600 | 2728909150 | 26150 | 26150 | 26150 | 26150 | 834 |
| 346 | 20231205 | 134500 | 2707100050 | 26150 | 26150 | 26200 | 26150 | 553 |
| 347 | 20231205 | 134400 | 2692638900 | 26150 | 26150 | 26150 | 26150 | 13 |
| 348 | 20231205 | 134300 | 2692298950 | 26200 | 26150 | 26200 | 26150 | 184 |
| 349 | 20231205 | 134200 | 2687486150 | 26150 | 26150 | 26150 | 26150 | 1029 |
| 350 | 20231205 | 134100 | 2660577800 | 26200 | 26200 | 26200 | 26150 | 194 |
| 351 | 20231205 | 134000 | 2655504550 | 26150 | 26200 | 26200 | 26150 | 11 |
| 352 | 20231205 | 133900 | 2655216450 | 26150 | 26200 | 26200 | 26150 | 5 |
| 353 | 20231205 | 133800 | 2655085550 | 26200 | 26150 | 26200 | 26150 | 119 |
| 354 | 20231205 | 133700 | 2651968600 | 26150 | 26150 | 26200 | 26150 | 662 |
| 355 | 20231205 | 133600 | 2634654250 | 26150 | 26200 | 26200 | 26150 | 63 |
| 356 | 20231205 | 133500 | 2633004400 | 26200 | 26200 | 26200 | 26150 | 88 |
| 357 | 20231205 | 133400 | 2630698900 | 26200 | 26200 | 26200 | 26150 | 156 |
| 358 | 20231205 | 133300 | 2626612300 | 26200 | 26200 | 26200 | 26200 | 29 |
| 359 | 20231205 | 133200 | 2625852500 | 26200 | 26200 | 26250 | 26200 | 525 |
| 360 | 20231205 | 133100 | 2612096950 | 26200 | 26200 | 26200 | 26200 | 18 |
| 361 | 20231205 | 133000 | 2611625350 | 26250 | 26200 | 26250 | 26200 | 145 |
| 362 | 20231205 | 132900 | 2607819250 | 26200 | 26200 | 26200 | 26200 | 136 |
| 363 | 20231205 | 132800 | 2604256050 | 26200 | 26200 | 26200 | 26200 | 14 |
| 364 | 20231205 | 132700 | 2603889250 | 26200 | 26200 | 26200 | 26200 | 169 |
| 365 | 20231205 | 132600 | 2599461450 | 26200 | 26200 | 26200 | 26200 | 2 |
| 366 | 20231205 | 132500 | 2599409050 | 26250 | 26250 | 26250 | 26250 | 124 |
| 367 | 20231205 | 132400 | 2596154050 | 26250 | 26200 | 26250 | 26200 | 22 |
| 368 | 20231205 | 132300 | 2595577550 | 26250 | 26200 | 26250 | 26200 | 64 |
| 369 | 20231205 | 132200 | 2593897750 | 26200 | 26200 | 26200 | 26200 | 387 |
| 370 | 20231205 | 132100 | 2583758350 | 26200 | 26200 | 26200 | 26200 | 11 |
| 371 | 20231205 | 132000 | 2583470150 | 26200 | 26200 | 26250 | 26200 | 15 |
| 372 | 20231205 | 131900 | 2583076650 | 26200 | 26200 | 26200 | 26200 | 55 |
| 373 | 20231205 | 131800 | 2581635650 | 26250 | 26150 | 26250 | 26150 | 216 |
| 374 | 20231205 | 131700 | 2575975750 | 26150 | 26200 | 26200 | 26150 | 239 |
| 375 | 20231205 | 131600 | 2569725400 | 26200 | 26150 | 26200 | 26150 | 366 |
| 376 | 20231205 | 131500 | 2560154450 | 26200 | 26200 | 26200 | 26150 | 129 |
| 377 | 20231205 | 131400 | 2556777800 | 26200 | 26250 | 26250 | 26200 | 347 |
| 378 | 20231205 | 131300 | 2547683950 | 26200 | 26200 | 26250 | 26150 | 79 |
| 379 | 20231205 | 131200 | 2545617800 | 26150 | 26200 | 26200 | 26150 | 1630 |
| 380 | 20231205 | 131100 | 2502917900 | 26250 | 26200 | 26250 | 26200 | 680 |
| 381 | 20231205 | 131000 | 2485098250 | 26200 | 26250 | 26250 | 26200 | 186 |
| 382 | 20231205 | 130900 | 2480219000 | 26200 | 26250 | 26250 | 26200 | 144 |
| 383 | 20231205 | 130800 | 2476439100 | 26250 | 26200 | 26250 | 26200 | 327 |
| 384 | 20231205 | 130700 | 2467870500 | 26200 | 26250 | 26250 | 26200 | 34 |
| 385 | 20231205 | 130600 | 2466979600 | 26250 | 26200 | 26250 | 26200 | 216 |
| 386 | 20231205 | 130500 | 2461313450 | 26200 | 26250 | 26250 | 26200 | 69 |
| 387 | 20231205 | 130400 | 2459505500 | 26250 | 26200 | 26250 | 26200 | 374 |
| 388 | 20231205 | 130300 | 2449692550 | 26200 | 26250 | 26250 | 26200 | 22 |
| 389 | 20231205 | 130200 | 2449115650 | 26200 | 26200 | 26200 | 26200 | 12 |
| 390 | 20231205 | 130100 | 2448801250 | 26200 | 26250 | 26300 | 26200 | 395 |
| 391 | 20231205 | 130000 | 2438426850 | 26250 | 26250 | 26250 | 26250 | 1152 |
| 392 | 20231205 | 125900 | 2408186850 | 26250 | 26250 | 26250 | 26250 | 2 |
| 393 | 20231205 | 125800 | 2408134350 | 26250 | 26250 | 26300 | 26250 | 69 |
| 394 | 20231205 | 125700 | 2406320550 | 26250 | 26300 | 26300 | 26250 | 34 |
| 395 | 20231205 | 125600 | 2405427750 | 26250 | 26250 | 26250 | 26250 | 2 |
| 396 | 20231205 | 125500 | 2405375250 | 26250 | 26250 | 26300 | 26250 | 89 |
| 397 | 20231205 | 125400 | 2403038750 | 26300 | 26250 | 26300 | 26250 | 45 |
| 398 | 20231205 | 125300 | 2401855900 | 26250 | 26300 | 26300 | 26250 | 868 |
| 399 | 20231205 | 125200 | 2379066100 | 26300 | 26300 | 26300 | 26250 | 6 |
| 400 | 20231205 | 125100 | 2378908400 | 26300 | 26250 | 26300 | 26250 | 186 |
| 401 | 20231205 | 125000 | 2374025800 | 26250 | 26250 | 26300 | 26250 | 146 |
| 402 | 20231205 | 124900 | 2370193000 | 26250 | 26250 | 26250 | 26250 | 199 |
| 403 | 20231205 | 124800 | 2364969250 | 26300 | 26250 | 26300 | 26250 | 217 |
| 404 | 20231205 | 124700 | 2359272900 | 26250 | 26250 | 26250 | 26250 | 25 |
| 405 | 20231205 | 124600 | 2358616650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 406 | 20231205 | 124500 | 2358616650 | 26250 | 26300 | 26300 | 26250 | 53 |
| 407 | 20231205 | 124400 | 2357225350 | 26250 | 26250 | 26250 | 26250 | 17 |
| 408 | 20231205 | 124300 | 2356779100 | 26250 | 26250 | 26300 | 26250 | 35 |
| 409 | 20231205 | 124200 | 2355859700 | 26300 | 26300 | 26300 | 26300 | 217 |
| 410 | 20231205 | 124100 | 2350152600 | 26250 | 26300 | 26300 | 26250 | 31 |
| 411 | 20231205 | 124000 | 2349338050 | 26250 | 26250 | 26250 | 26250 | 18 |
| 412 | 20231205 | 123900 | 2348865550 | 26250 | 26300 | 26300 | 26250 | 22 |
| 413 | 20231205 | 123800 | 2348287100 | 26300 | 26300 | 26300 | 26300 | 65 |
| 414 | 20231205 | 123700 | 2346577600 | 26300 | 26300 | 26300 | 26300 | 135 |
| 415 | 20231205 | 123600 | 2343027100 | 26250 | 26300 | 26300 | 26250 | 28 |
| 416 | 20231205 | 123500 | 2342290850 | 26300 | 26300 | 26300 | 26300 | 27 |
| 417 | 20231205 | 123400 | 2341580750 | 26300 | 26300 | 26300 | 26300 | 1 |
| 418 | 20231205 | 123300 | 2341554450 | 26300 | 26350 | 26350 | 26300 | 84 |
| 419 | 20231205 | 123200 | 2339344350 | 26300 | 26350 | 26350 | 26300 | 4 |
| 420 | 20231205 | 123100 | 2339239100 | 26300 | 26300 | 26300 | 26300 | 2 |
| 421 | 20231205 | 123000 | 2339186500 | 26350 | 26300 | 26350 | 26250 | 184 |
| 422 | 20231205 | 122900 | 2334347400 | 26250 | 26250 | 26300 | 26250 | 134 |
| 423 | 20231205 | 122800 | 2330823950 | 26250 | 26300 | 26300 | 26250 | 21 |
| 424 | 20231205 | 122700 | 2330271750 | 26300 | 26300 | 26300 | 26250 | 22 |
| 425 | 20231205 | 122600 | 2329693900 | 26250 | 26250 | 26250 | 26250 | 33 |
| 426 | 20231205 | 122500 | 2328827650 | 26250 | 26300 | 26300 | 26250 | 5 |
| 427 | 20231205 | 122400 | 2328696300 | 26300 | 26300 | 26300 | 26250 | 6 |
| 428 | 20231205 | 122300 | 2328538600 | 26300 | 26300 | 26300 | 26300 | 21 |
| 429 | 20231205 | 122200 | 2327986300 | 26350 | 26300 | 26350 | 26300 | 171 |
| 430 | 20231205 | 122100 | 2323488950 | 26300 | 26300 | 26300 | 26300 | 2 |
| 431 | 20231205 | 122000 | 2323436350 | 26300 | 26300 | 26300 | 26300 | 334 |
| 432 | 20231205 | 121900 | 2314652150 | 26300 | 26300 | 26300 | 26300 | 34 |
| 433 | 20231205 | 121800 | 2313757950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 434 | 20231205 | 121700 | 2313757950 | 26300 | 26300 | 26300 | 26300 | 16 |
| 435 | 20231205 | 121600 | 2313337150 | 26300 | 26350 | 26350 | 26300 | 7 |
| 436 | 20231205 | 121500 | 2313152950 | 26300 | 26300 | 26300 | 26300 | 2 |
| 437 | 20231205 | 121400 | 2313100350 | 26350 | 26300 | 26350 | 26300 | 545 |
| 438 | 20231205 | 121300 | 2298766750 | 26250 | 26250 | 26250 | 26250 | 18 |
| 439 | 20231205 | 121200 | 2298294250 | 26250 | 26250 | 26250 | 26250 | 2 |
| 440 | 20231205 | 121100 | 2298241750 | 26250 | 26250 | 26250 | 26250 | 3 |
| 441 | 20231205 | 121000 | 2298163000 | 26250 | 26250 | 26250 | 26250 | 43 |
| 442 | 20231205 | 120900 | 2297034250 | 26250 | 26250 | 26250 | 26250 | 35 |
| 443 | 20231205 | 120800 | 2296115500 | 26250 | 26250 | 26250 | 26250 | 2 |
| 444 | 20231205 | 120700 | 2296063000 | 26250 | 26300 | 26300 | 26250 | 1056 |
| 445 | 20231205 | 120600 | 2268336300 | 26300 | 26300 | 26350 | 26300 | 14 |
| 446 | 20231205 | 120500 | 2267968050 | 26300 | 26300 | 26300 | 26300 | 587 |
| 447 | 20231205 | 120400 | 2252529950 | 26250 | 26250 | 26250 | 26250 | 65 |
| 448 | 20231205 | 120300 | 2250823700 | 26250 | 26250 | 26250 | 26250 | 43 |
| 449 | 20231205 | 120200 | 2249694950 | 26300 | 26300 | 26300 | 26300 | 2 |
| 450 | 20231205 | 120100 | 2249642350 | 26250 | 26250 | 26250 | 26250 | 28 |
| 451 | 20231205 | 120000 | 2248907350 | 26250 | 26250 | 26250 | 26250 | 12 |
| 452 | 20231205 | 115900 | 2248592350 | 26250 | 26250 | 26250 | 26250 | 17 |
| 453 | 20231205 | 115800 | 2248146100 | 26250 | 26300 | 26300 | 26250 | 27 |
| 454 | 20231205 | 115700 | 2247437300 | 26250 | 26250 | 26250 | 26250 | 72 |
| 455 | 20231205 | 115600 | 2245547300 | 26250 | 26300 | 26300 | 26250 | 179 |
| 456 | 20231205 | 115500 | 2240848500 | 26250 | 26250 | 26250 | 26250 | 25 |
| 457 | 20231205 | 115400 | 2240192250 | 26250 | 26250 | 26250 | 26250 | 80 |
| 458 | 20231205 | 115300 | 2238092250 | 26250 | 26250 | 26250 | 26250 | 46 |
| 459 | 20231205 | 115200 | 2236884750 | 26250 | 26300 | 26300 | 26250 | 3 |
| 460 | 20231205 | 115100 | 2236805950 | 26250 | 26300 | 26300 | 26250 | 3 |
| 461 | 20231205 | 115000 | 2236727150 | 26250 | 26300 | 26300 | 26250 | 114 |
| 462 | 20231205 | 114900 | 2233734600 | 26250 | 26250 | 26250 | 26250 | 21 |
| 463 | 20231205 | 114800 | 2233183350 | 26300 | 26250 | 26300 | 26250 | 3 |
| 464 | 20231205 | 114700 | 2233104550 | 26300 | 26250 | 26300 | 26250 | 52 |
| 465 | 20231205 | 114600 | 2231737050 | 26250 | 26300 | 26300 | 26250 | 23 |
| 466 | 20231205 | 114500 | 2231132800 | 26250 | 26300 | 26300 | 26250 | 430 |
| 467 | 20231205 | 114400 | 2219829350 | 26300 | 26300 | 26300 | 26300 | 132 |
| 468 | 20231205 | 114300 | 2216357750 | 26350 | 26300 | 26350 | 26300 | 20 |
| 469 | 20231205 | 114200 | 2215831700 | 26300 | 26300 | 26300 | 26300 | 3 |
| 470 | 20231205 | 114100 | 2215752800 | 26300 | 26300 | 26300 | 26300 | 2 |
| 471 | 20231205 | 114000 | 2215700200 | 26300 | 26300 | 26300 | 26300 | 14 |
| 472 | 20231205 | 113900 | 2215332000 | 26300 | 26300 | 26300 | 26300 | 25 |
| 473 | 20231205 | 113800 | 2214674500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 474 | 20231205 | 113700 | 2214674500 | 26300 | 26300 | 26300 | 26300 | 2 |
| 475 | 20231205 | 113600 | 2214621900 | 26350 | 26300 | 26350 | 26300 | 25 |
| 476 | 20231205 | 113500 | 2213964100 | 26300 | 26300 | 26350 | 26300 | 16 |
| 477 | 20231205 | 113400 | 2213543250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 478 | 20231205 | 113300 | 2213543250 | 26350 | 26300 | 26350 | 26300 | 114 |
| 479 | 20231205 | 113200 | 2210539950 | 26350 | 26300 | 26350 | 26300 | 6 |
| 480 | 20231205 | 113100 | 2210382100 | 26300 | 26300 | 26300 | 26300 | 2 |
| 481 | 20231205 | 113000 | 2210329500 | 26300 | 26300 | 26300 | 26300 | 175 |
| 482 | 20231205 | 112900 | 2205727000 | 26250 | 26250 | 26250 | 26250 | 20 |
| 483 | 20231205 | 112800 | 2205202000 | 26250 | 26250 | 26250 | 26250 | 3 |
| 484 | 20231205 | 112700 | 2205123250 | 26300 | 26250 | 26300 | 26250 | 4 |
| 485 | 20231205 | 112600 | 2205018150 | 26300 | 26300 | 26300 | 26300 | 205 |
| 486 | 20231205 | 112500 | 2199626650 | 26300 | 26300 | 26300 | 26300 | 8 |
| 487 | 20231205 | 112400 | 2199416250 | 26300 | 26300 | 26300 | 26300 | 6 |
| 488 | 20231205 | 112300 | 2199258450 | 26300 | 26300 | 26300 | 26300 | 2 |
| 489 | 20231205 | 112200 | 2199205850 | 26300 | 26350 | 26350 | 26300 | 27 |
| 490 | 20231205 | 112100 | 2198495650 | 26300 | 26300 | 26350 | 26300 | 803 |
| 491 | 20231205 | 112000 | 2177373150 | 26300 | 26250 | 26300 | 26250 | 689 |
| 492 | 20231205 | 111900 | 2159252550 | 26300 | 26250 | 26300 | 26250 | 56 |
| 493 | 20231205 | 111800 | 2157782400 | 26250 | 26250 | 26250 | 26250 | 409 |
| 494 | 20231205 | 111700 | 2147046150 | 26250 | 26250 | 26250 | 26250 | 2 |
| 495 | 20231205 | 111600 | 2146993650 | 26250 | 26250 | 26250 | 26250 | 227 |
| 496 | 20231205 | 111500 | 2141034900 | 26250 | 26250 | 26250 | 26250 | 18 |
| 497 | 20231205 | 111400 | 2140562400 | 26300 | 26300 | 26300 | 26300 | 153 |
| 498 | 20231205 | 111300 | 2136538500 | 26300 | 26300 | 26300 | 26300 | 83 |
| 499 | 20231205 | 111200 | 2134355600 | 26300 | 26350 | 26350 | 26300 | 57 |
| 500 | 20231205 | 111100 | 2132856450 | 26300 | 26300 | 26300 | 26300 | 463 |
| 501 | 20231205 | 111000 | 2120679550 | 26300 | 26300 | 26350 | 26300 | 56 |
| 502 | 20231205 | 110900 | 2119206250 | 26300 | 26300 | 26300 | 26300 | 21 |
| 503 | 20231205 | 110800 | 2118653950 | 26300 | 26300 | 26300 | 26300 | 2 |
| 504 | 20231205 | 110700 | 2118601350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 505 | 20231205 | 110600 | 2118601350 | 26300 | 26250 | 26300 | 26250 | 106 |
| 506 | 20231205 | 110500 | 2115814150 | 26250 | 26250 | 26250 | 26250 | 16 |
| 507 | 20231205 | 110400 | 2115394150 | 26250 | 26300 | 26300 | 26250 | 308 |
| 508 | 20231205 | 110300 | 2107306500 | 26300 | 26300 | 26300 | 26300 | 301 |
| 509 | 20231205 | 110200 | 2099390200 | 26250 | 26250 | 26250 | 26250 | 41 |
| 510 | 20231205 | 110100 | 2098313950 | 26250 | 26250 | 26250 | 26200 | 329 |
| 511 | 20231205 | 110000 | 2089677800 | 26200 | 26200 | 26200 | 26200 | 3 |
| 512 | 20231205 | 105900 | 2089599200 | 26250 | 26200 | 26250 | 26200 | 316 |
| 513 | 20231205 | 105800 | 2081319950 | 26200 | 26250 | 26250 | 26200 | 54 |
| 514 | 20231205 | 105700 | 2079902550 | 26250 | 26250 | 26250 | 26250 | 445 |
| 515 | 20231205 | 105600 | 2068221300 | 26250 | 26250 | 26300 | 26250 | 21 |
| 516 | 20231205 | 105500 | 2067670000 | 26300 | 26300 | 26350 | 26300 | 63 |
| 517 | 20231205 | 105400 | 2066013000 | 26300 | 26350 | 26350 | 26300 | 234 |
| 518 | 20231205 | 105300 | 2059847200 | 26350 | 26300 | 26350 | 26300 | 164 |
| 519 | 20231205 | 105200 | 2055531600 | 26250 | 26250 | 26250 | 26200 | 183 |
| 520 | 20231205 | 105100 | 2050728000 | 26250 | 26200 | 26250 | 26200 | 253 |
| 521 | 20231205 | 105000 | 2044086800 | 26200 | 26250 | 26250 | 26200 | 2855 |
| 522 | 20231205 | 104900 | 1969242650 | 26250 | 26250 | 26250 | 26250 | 25 |
| 523 | 20231205 | 104800 | 1968586400 | 26250 | 26250 | 26300 | 26250 | 95 |
| 524 | 20231205 | 104700 | 1966092600 | 26250 | 26250 | 26250 | 26250 | 87 |
| 525 | 20231205 | 104600 | 1963808850 | 26250 | 26250 | 26250 | 26250 | 532 |
| 526 | 20231205 | 104500 | 1949843850 | 26250 | 26300 | 26300 | 26250 | 93 |
| 527 | 20231205 | 104400 | 1947401850 | 26300 | 26250 | 26300 | 26250 | 112 |
| 528 | 20231205 | 104300 | 1944459350 | 26300 | 26300 | 26300 | 26250 | 66 |
| 529 | 20231205 | 104200 | 1942726750 | 26250 | 26250 | 26300 | 26250 | 102 |
| 530 | 20231205 | 104100 | 1940045750 | 26300 | 26300 | 26300 | 26250 | 14 |
| 531 | 20231205 | 104000 | 1939677650 | 26300 | 26250 | 26300 | 26250 | 68 |
| 532 | 20231205 | 103900 | 1937892600 | 26300 | 26300 | 26300 | 26250 | 98 |
| 533 | 20231205 | 103800 | 1935318800 | 26300 | 26300 | 26300 | 26250 | 67 |
| 534 | 20231205 | 103700 | 1933558500 | 26250 | 26250 | 26300 | 26250 | 16 |
| 535 | 20231205 | 103600 | 1933138450 | 26250 | 26250 | 26250 | 26250 | 12 |
| 536 | 20231205 | 103500 | 1932823450 | 26250 | 26250 | 26250 | 26250 | 171 |
| 537 | 20231205 | 103400 | 1928334700 | 26250 | 26250 | 26250 | 26200 | 1157 |
| 538 | 20231205 | 103300 | 1898014100 | 26250 | 26250 | 26250 | 26250 | 104 |
| 539 | 20231205 | 103200 | 1895284100 | 26250 | 26250 | 26300 | 26250 | 422 |
| 540 | 20231205 | 103100 | 1884206450 | 26250 | 26250 | 26250 | 26250 | 798 |
| 541 | 20231205 | 103000 | 1863258950 | 26250 | 26300 | 26300 | 26250 | 940 |
| 542 | 20231205 | 102900 | 1838564550 | 26300 | 26300 | 26300 | 26300 | 75 |
| 543 | 20231205 | 102800 | 1836592050 | 26300 | 26300 | 26300 | 26300 | 155 |
| 544 | 20231205 | 102700 | 1832515550 | 26300 | 26300 | 26350 | 26300 | 269 |
| 545 | 20231205 | 102600 | 1825440700 | 26300 | 26350 | 26350 | 26300 | 76 |
| 546 | 20231205 | 102500 | 1823441850 | 26300 | 26300 | 26350 | 26300 | 365 |
| 547 | 20231205 | 102400 | 1813842300 | 26300 | 26300 | 26350 | 26300 | 28 |
| 548 | 20231205 | 102300 | 1813105850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 549 | 20231205 | 102200 | 1813105850 | 26300 | 26300 | 26350 | 26300 | 173 |
| 550 | 20231205 | 102100 | 1808553800 | 26250 | 26300 | 26300 | 26250 | 270 |
| 551 | 20231205 | 102000 | 1801455050 | 26300 | 26300 | 26300 | 26250 | 156 |
| 552 | 20231205 | 101900 | 1797352800 | 26300 | 26300 | 26300 | 26300 | 59 |
| 553 | 20231205 | 101800 | 1795801100 | 26300 | 26350 | 26350 | 26250 | 718 |
| 554 | 20231205 | 101700 | 1776919200 | 26350 | 26350 | 26350 | 26300 | 105 |
| 555 | 20231205 | 101600 | 1774154350 | 26350 | 26350 | 26400 | 26350 | 122 |
| 556 | 20231205 | 101500 | 1770939600 | 26350 | 26300 | 26350 | 26300 | 88 |
| 557 | 20231205 | 101400 | 1768621650 | 26300 | 26350 | 26350 | 26300 | 306 |
| 558 | 20231205 | 101300 | 1760559350 | 26350 | 26350 | 26400 | 26350 | 58 |
| 559 | 20231205 | 101200 | 1759030950 | 26350 | 26350 | 26350 | 26350 | 275 |
| 560 | 20231205 | 101100 | 1751784700 | 26350 | 26400 | 26400 | 26350 | 31 |
| 561 | 20231205 | 101000 | 1750966950 | 26350 | 26400 | 26400 | 26350 | 48 |
| 562 | 20231205 | 100900 | 1749700850 | 26400 | 26400 | 26400 | 26400 | 12 |
| 563 | 20231205 | 100800 | 1749384050 | 26400 | 26400 | 26400 | 26400 | 132 |
| 564 | 20231205 | 100700 | 1745899250 | 26400 | 26400 | 26400 | 26400 | 7 |
| 565 | 20231205 | 100600 | 1745714450 | 26400 | 26450 | 26450 | 26400 | 30 |
| 566 | 20231205 | 100500 | 1744921050 | 26400 | 26350 | 26400 | 26350 | 110 |
| 567 | 20231205 | 100400 | 1742017650 | 26350 | 26400 | 26400 | 26350 | 1281 |
| 568 | 20231205 | 100300 | 1708199350 | 26400 | 26450 | 26450 | 26300 | 29928 |
| 569 | 20231205 | 100200 | 921009050 | 26400 | 26450 | 26450 | 26400 | 206 |
| 570 | 20231205 | 100100 | 915565600 | 26400 | 26400 | 26450 | 26400 | 87 |
| 571 | 20231205 | 100000 | 913268750 | 26400 | 26500 | 26500 | 26400 | 295 |
| 572 | 20231205 | 095900 | 905477100 | 26500 | 26500 | 26500 | 26500 | 12 |
| 573 | 20231205 | 095800 | 905159100 | 26500 | 26450 | 26500 | 26450 | 49 |
| 574 | 20231205 | 095700 | 903863000 | 26450 | 26450 | 26450 | 26450 | 130 |
| 575 | 20231205 | 095600 | 900424500 | 26450 | 26450 | 26450 | 26450 | 155 |
| 576 | 20231205 | 095500 | 896324750 | 26450 | 26450 | 26450 | 26450 | 223 |
| 577 | 20231205 | 095400 | 890426400 | 26450 | 26450 | 26450 | 26400 | 86 |
| 578 | 20231205 | 095300 | 888155850 | 26400 | 26400 | 26450 | 26400 | 255 |
| 579 | 20231205 | 095200 | 881423600 | 26400 | 26450 | 26450 | 26400 | 75 |
| 580 | 20231205 | 095100 | 879442250 | 26450 | 26450 | 26450 | 26450 | 107 |
| 581 | 20231205 | 095000 | 876612100 | 26450 | 26450 | 26450 | 26450 | 233 |
| 582 | 20231205 | 094900 | 870449250 | 26450 | 26350 | 26450 | 26350 | 740 |
| 583 | 20231205 | 094800 | 850945950 | 26450 | 26350 | 26450 | 26350 | 593 |
| 584 | 20231205 | 094700 | 835284200 | 26450 | 26400 | 26450 | 26350 | 941 |
| 585 | 20231205 | 094600 | 810453600 | 26350 | 26400 | 26400 | 26350 | 38 |
| 586 | 20231205 | 094500 | 809450500 | 26400 | 26350 | 26400 | 26350 | 624 |
| 587 | 20231205 | 094400 | 792977700 | 26400 | 26300 | 26400 | 26300 | 180 |
| 588 | 20231205 | 094300 | 788230500 | 26350 | 26350 | 26350 | 26350 | 65 |
| 589 | 20231205 | 094200 | 786517750 | 26350 | 26350 | 26350 | 26350 | 55 |
| 590 | 20231205 | 094100 | 785068500 | 26350 | 26400 | 26400 | 26350 | 1366 |
| 591 | 20231205 | 094000 | 749070200 | 26400 | 26400 | 26400 | 26400 | 332 |
| 592 | 20231205 | 093900 | 740305400 | 26400 | 26400 | 26400 | 26350 | 292 |
| 593 | 20231205 | 093800 | 732602200 | 26350 | 26400 | 26400 | 26350 | 59 |
| 594 | 20231205 | 093700 | 731046800 | 26350 | 26400 | 26400 | 26350 | 560 |
| 595 | 20231205 | 093600 | 716280150 | 26400 | 26350 | 26400 | 26350 | 322 |
| 596 | 20231205 | 093500 | 707779450 | 26400 | 26350 | 26400 | 26350 | 195 |
| 597 | 20231205 | 093400 | 702640450 | 26300 | 26350 | 26350 | 26300 | 110 |
| 598 | 20231205 | 093300 | 699746950 | 26350 | 26250 | 26350 | 26250 | 202 |
| 599 | 20231205 | 093200 | 694434450 | 26250 | 26200 | 26250 | 26200 | 1059 |
| 600 | 20231205 | 093100 | 666676000 | 26200 | 26200 | 26200 | 26200 | 130 |
| 601 | 20231205 | 093000 | 663270000 | 26150 | 26200 | 26250 | 26150 | 1343 |
| 602 | 20231205 | 092900 | 628088850 | 26200 | 26300 | 26300 | 26200 | 2195 |
| 603 | 20231205 | 092800 | 570475300 | 26300 | 26350 | 26350 | 26300 | 272 |
| 604 | 20231205 | 092700 | 563318750 | 26350 | 26300 | 26350 | 26250 | 1305 |
| 605 | 20231205 | 092600 | 528995800 | 26300 | 26450 | 26450 | 26250 | 6256 |
| 606 | 20231205 | 092500 | 364146250 | 26450 | 26450 | 26450 | 26450 | 17 |
| 607 | 20231205 | 092400 | 363696600 | 26450 | 26450 | 26450 | 26450 | 55 |
| 608 | 20231205 | 092300 | 362241850 | 26500 | 26450 | 26500 | 26450 | 115 |
| 609 | 20231205 | 092200 | 359200050 | 26450 | 26450 | 26450 | 26450 | 394 |
| 610 | 20231205 | 092100 | 348778750 | 26400 | 26450 | 26450 | 26400 | 349 |
| 611 | 20231205 | 092000 | 339556650 | 26450 | 26450 | 26450 | 26450 | 1203 |
| 612 | 20231205 | 091900 | 307737300 | 26500 | 26550 | 26550 | 26500 | 1156 |
| 613 | 20231205 | 091800 | 277092800 | 26550 | 26550 | 26550 | 26500 | 165 |
| 614 | 20231205 | 091700 | 272714200 | 26550 | 26500 | 26550 | 26450 | 1501 |
| 615 | 20231205 | 091600 | 232961950 | 26500 | 26500 | 26500 | 26500 | 64 |
| 616 | 20231205 | 091500 | 231265950 | 26550 | 26600 | 26600 | 26550 | 1243 |
| 617 | 20231205 | 091400 | 198231450 | 26650 | 26650 | 26650 | 26650 | 37 |
| 618 | 20231205 | 091300 | 197245400 | 26650 | 26550 | 26650 | 26550 | 168 |
| 619 | 20231205 | 091200 | 192781300 | 26600 | 26550 | 26600 | 26500 | 793 |
| 620 | 20231205 | 091100 | 171697950 | 26550 | 26550 | 26550 | 26500 | 859 |
| 621 | 20231205 | 091000 | 148913900 | 26550 | 26600 | 26600 | 26550 | 174 |
| 622 | 20231205 | 090900 | 144291950 | 26600 | 26600 | 26600 | 26600 | 333 |
| 623 | 20231205 | 090800 | 135434150 | 26600 | 26550 | 26600 | 26550 | 116 |
| 624 | 20231205 | 090700 | 132351700 | 26600 | 26550 | 26600 | 26450 | 834 |
| 625 | 20231205 | 090600 | 110209850 | 26550 | 26500 | 26550 | 26500 | 436 |
| 626 | 20231205 | 090500 | 98652450 | 26500 | 26500 | 26500 | 26450 | 83 |
| 627 | 20231205 | 090400 | 96455750 | 26500 | 26450 | 26600 | 26450 | 746 |
| 628 | 20231205 | 090300 | 76710350 | 26450 | 26450 | 26450 | 26400 | 313 |
| 629 | 20231205 | 090200 | 68442100 | 26450 | 26450 | 26450 | 26400 | 355 |
| 630 | 20231205 | 090100 | 59068050 | 26500 | 26500 | 26500 | 26500 | 30 |
| 631 | 20231205 | 090000 | 58273050 | 26550 | 26450 | 26550 | 26450 | 2202 |