30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 183400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 5775 |
| 3 | 20231212 | 183300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20231212 | 183200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20231212 | 183100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20231212 | 183000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20231212 | 182900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20231212 | 182800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20231212 | 182700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20231212 | 182600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20231212 | 182500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20231212 | 182400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20231212 | 182300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20231212 | 182200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20231212 | 182100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20231212 | 182000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20231212 | 181900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20231212 | 181800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20231212 | 181700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20231212 | 181600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20231212 | 181500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20231212 | 181400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20231212 | 181300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20231212 | 181200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20231212 | 181100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20231212 | 181000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20231212 | 180900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20231212 | 180800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20231212 | 180700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20231212 | 180600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20231212 | 180500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20231212 | 180400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 5775 |
| 33 | 20231212 | 180300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20231212 | 180200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20231212 | 180100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20231212 | 180000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20231212 | 175900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20231212 | 175800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20231212 | 175700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20231212 | 175600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20231212 | 175500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20231212 | 175400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20231212 | 175300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20231212 | 175200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20231212 | 175100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20231212 | 175000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20231212 | 174900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20231212 | 174800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20231212 | 174700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20231212 | 174600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20231212 | 174500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20231212 | 174400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20231212 | 174300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20231212 | 174200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20231212 | 174100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20231212 | 174000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20231212 | 173900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20231212 | 173800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20231212 | 173700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20231212 | 173600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20231212 | 173500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20231212 | 173400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 5775 |
| 63 | 20231212 | 173300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20231212 | 173200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20231212 | 173100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20231212 | 173000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20231212 | 172900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20231212 | 172800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20231212 | 172700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20231212 | 172600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20231212 | 172500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20231212 | 172400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20231212 | 172300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20231212 | 172200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20231212 | 172100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20231212 | 172000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20231212 | 171900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20231212 | 171800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20231212 | 171700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20231212 | 171600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20231212 | 171500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20231212 | 171400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20231212 | 171300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20231212 | 171200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20231212 | 171100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20231212 | 171000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20231212 | 170900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20231212 | 170800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20231212 | 170700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20231212 | 170600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20231212 | 170500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20231212 | 170400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 5775 |
| 93 | 20231212 | 170300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20231212 | 170200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20231212 | 170100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20231212 | 170000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20231212 | 165900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20231212 | 165800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20231212 | 165700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20231212 | 165600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20231212 | 165500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20231212 | 165400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20231212 | 165300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20231212 | 165200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20231212 | 165100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20231212 | 165000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20231212 | 164900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20231212 | 164800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20231212 | 164700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20231212 | 164600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20231212 | 164500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20231212 | 164400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20231212 | 164300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20231212 | 164200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20231212 | 164100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20231212 | 164000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20231212 | 163900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20231212 | 163800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20231212 | 163700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20231212 | 163600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20231212 | 163500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20231212 | 163400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 5775 |
| 123 | 20231212 | 163300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20231212 | 163200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20231212 | 163100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20231212 | 163000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20231212 | 162900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20231212 | 162800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20231212 | 162700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20231212 | 162600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20231212 | 162500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20231212 | 162400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20231212 | 162300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20231212 | 162200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20231212 | 162100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20231212 | 162000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20231212 | 161900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20231212 | 161800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20231212 | 161700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20231212 | 161600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20231212 | 161500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20231212 | 161400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20231212 | 161300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20231212 | 161200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20231212 | 161100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20231212 | 161000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20231212 | 160900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20231212 | 160800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20231212 | 160700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20231212 | 160600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20231212 | 160500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20231212 | 160400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 5775 |
| 153 | 20231212 | 160300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20231212 | 160200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20231212 | 160100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20231212 | 160000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20231212 | 155900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20231212 | 155800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20231212 | 155700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20231212 | 155600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20231212 | 155500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20231212 | 155400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20231212 | 155300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20231212 | 155200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20231212 | 155100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20231212 | 155000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20231212 | 154900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20231212 | 154800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20231212 | 154700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20231212 | 154600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20231212 | 154500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20231212 | 154400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20231212 | 154300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20231212 | 154200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20231212 | 154100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20231212 | 154000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20231212 | 153900 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20231212 | 153800 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20231212 | 153700 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20231212 | 153600 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20231212 | 153500 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20231212 | 153400 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 5775 |
| 183 | 20231212 | 153300 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20231212 | 153200 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20231212 | 153100 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20231212 | 153000 | 4914941500 | 25950 | 25950 | 25950 | 25950 | 5775 |
| 187 | 20231212 | 152900 | 4765080250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20231212 | 152800 | 4765080250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20231212 | 152700 | 4765080250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20231212 | 152600 | 4765080250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20231212 | 152500 | 4765080250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20231212 | 152400 | 4765080250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20231212 | 152300 | 4765080250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20231212 | 152200 | 4765080250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20231212 | 152100 | 4765080250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20231212 | 152000 | 4765080250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20231212 | 151900 | 4765080250 | 26050 | 26000 | 26250 | 25900 | 7984 |
| 198 | 20231212 | 151800 | 4556504750 | 26000 | 26000 | 26000 | 25900 | 275 |
| 199 | 20231212 | 151700 | 4549377100 | 25950 | 25950 | 26000 | 25900 | 2206 |
| 200 | 20231212 | 151600 | 4492146950 | 25900 | 25950 | 25950 | 25900 | 96 |
| 201 | 20231212 | 151500 | 4489656400 | 25950 | 25950 | 25950 | 25900 | 697 |
| 202 | 20231212 | 151400 | 4471587150 | 25900 | 25950 | 25950 | 25900 | 509 |
| 203 | 20231212 | 151300 | 4458400300 | 25950 | 25950 | 25950 | 25900 | 1065 |
| 204 | 20231212 | 151200 | 4430800850 | 25900 | 25950 | 25950 | 25900 | 731 |
| 205 | 20231212 | 151100 | 4411855100 | 25950 | 25950 | 26000 | 25900 | 938 |
| 206 | 20231212 | 151000 | 4387519950 | 25950 | 25900 | 25950 | 25900 | 767 |
| 207 | 20231212 | 150900 | 4367633350 | 25950 | 26000 | 26000 | 25950 | 1021 |
| 208 | 20231212 | 150800 | 4341118150 | 26000 | 26000 | 26000 | 25950 | 618 |
| 209 | 20231212 | 150700 | 4325079950 | 25950 | 25950 | 26000 | 25950 | 572 |
| 210 | 20231212 | 150600 | 4310227600 | 26000 | 26000 | 26000 | 25950 | 552 |
| 211 | 20231212 | 150500 | 4295885650 | 26000 | 26000 | 26000 | 25950 | 627 |
| 212 | 20231212 | 150400 | 4279600850 | 26000 | 25950 | 26000 | 25950 | 308 |
| 213 | 20231212 | 150300 | 4271598800 | 25950 | 25950 | 26050 | 25900 | 2591 |
| 214 | 20231212 | 150200 | 4204366700 | 25950 | 25950 | 25950 | 25900 | 1846 |
| 215 | 20231212 | 150100 | 4156477250 | 25950 | 25950 | 25950 | 25900 | 784 |
| 216 | 20231212 | 150000 | 4136141550 | 25900 | 25950 | 25950 | 25900 | 1247 |
| 217 | 20231212 | 145900 | 4103794300 | 25900 | 26000 | 26000 | 25900 | 3533 |
| 218 | 20231212 | 145800 | 4012080050 | 26000 | 26000 | 26050 | 26000 | 154 |
| 219 | 20231212 | 145700 | 4008075200 | 26000 | 26050 | 26050 | 26000 | 607 |
| 220 | 20231212 | 145600 | 3992272800 | 26000 | 25950 | 26000 | 25950 | 691 |
| 221 | 20231212 | 145500 | 3974319850 | 26000 | 25950 | 26000 | 25950 | 185 |
| 222 | 20231212 | 145400 | 3969516800 | 25950 | 26000 | 26050 | 25950 | 811 |
| 223 | 20231212 | 145300 | 3948419050 | 26000 | 26000 | 26050 | 26000 | 485 |
| 224 | 20231212 | 145200 | 3935799300 | 26000 | 26100 | 26100 | 26000 | 222 |
| 225 | 20231212 | 145100 | 3930021750 | 26050 | 26050 | 26100 | 26000 | 656 |
| 226 | 20231212 | 145000 | 3912918600 | 26050 | 26100 | 26100 | 26000 | 3913 |
| 227 | 20231212 | 144900 | 3811085700 | 26050 | 26050 | 26100 | 26050 | 474 |
| 228 | 20231212 | 144800 | 3798719550 | 26100 | 26150 | 26150 | 26100 | 842 |
| 229 | 20231212 | 144700 | 3776723100 | 26100 | 26100 | 26150 | 26100 | 162 |
| 230 | 20231212 | 144600 | 3772494200 | 26150 | 26200 | 26250 | 26100 | 1049 |
| 231 | 20231212 | 144500 | 3745075250 | 26200 | 26150 | 26250 | 26150 | 394 |
| 232 | 20231212 | 144400 | 3734747100 | 26150 | 26250 | 26250 | 26150 | 431 |
| 233 | 20231212 | 144300 | 3723457050 | 26150 | 26150 | 26250 | 26150 | 286 |
| 234 | 20231212 | 144200 | 3715968150 | 26200 | 26250 | 26250 | 26200 | 841 |
| 235 | 20231212 | 144100 | 3693913550 | 26200 | 26250 | 26250 | 26200 | 270 |
| 236 | 20231212 | 144000 | 3686829750 | 26200 | 26200 | 26250 | 26200 | 429 |
| 237 | 20231212 | 143900 | 3675581550 | 26200 | 26250 | 26250 | 26200 | 296 |
| 238 | 20231212 | 143800 | 3667813850 | 26250 | 26200 | 26250 | 26200 | 291 |
| 239 | 20231212 | 143700 | 3660180750 | 26200 | 26200 | 26250 | 26200 | 399 |
| 240 | 20231212 | 143600 | 3649709200 | 26250 | 26250 | 26250 | 26200 | 695 |
| 241 | 20231212 | 143500 | 3631468100 | 26200 | 26250 | 26250 | 26200 | 300 |
| 242 | 20231212 | 143400 | 3623598850 | 26200 | 26250 | 26250 | 26200 | 465 |
| 243 | 20231212 | 143300 | 3611393100 | 26200 | 26250 | 26250 | 26200 | 328 |
| 244 | 20231212 | 143200 | 3602783750 | 26250 | 26200 | 26250 | 26200 | 226 |
| 245 | 20231212 | 143100 | 3596853600 | 26250 | 26250 | 26250 | 26200 | 428 |
| 246 | 20231212 | 143000 | 3585622600 | 26250 | 26250 | 26250 | 26200 | 253 |
| 247 | 20231212 | 142900 | 3578981600 | 26200 | 26200 | 26250 | 26200 | 247 |
| 248 | 20231212 | 142800 | 3572501750 | 26200 | 26200 | 26250 | 26200 | 161 |
| 249 | 20231212 | 142700 | 3568276800 | 26250 | 26250 | 26250 | 26200 | 417 |
| 250 | 20231212 | 142600 | 3557330800 | 26250 | 26250 | 26250 | 26200 | 592 |
| 251 | 20231212 | 142500 | 3541792500 | 26250 | 26200 | 26250 | 26200 | 101 |
| 252 | 20231212 | 142400 | 3539143300 | 26250 | 26200 | 26250 | 26200 | 569 |
| 253 | 20231212 | 142300 | 3524210900 | 26200 | 26200 | 26250 | 26200 | 108 |
| 254 | 20231212 | 142200 | 3521380800 | 26150 | 26250 | 26250 | 26150 | 85 |
| 255 | 20231212 | 142100 | 3519154500 | 26200 | 26150 | 26200 | 26150 | 385 |
| 256 | 20231212 | 142000 | 3509068100 | 26150 | 26150 | 26200 | 26150 | 93 |
| 257 | 20231212 | 141900 | 3506635750 | 26200 | 26200 | 26200 | 26100 | 245 |
| 258 | 20231212 | 141800 | 3500221100 | 26150 | 26200 | 26200 | 26150 | 412 |
| 259 | 20231212 | 141700 | 3489427000 | 26150 | 26150 | 26200 | 26150 | 180 |
| 260 | 20231212 | 141600 | 3484719550 | 26200 | 26100 | 26200 | 26100 | 103 |
| 261 | 20231212 | 141500 | 3482025950 | 26100 | 26050 | 26250 | 26050 | 582 |
| 262 | 20231212 | 141400 | 3466812750 | 26100 | 26100 | 26100 | 26100 | 1 |
| 263 | 20231212 | 141300 | 3466786650 | 26100 | 26100 | 26100 | 26050 | 570 |
| 264 | 20231212 | 141200 | 3451910250 | 26100 | 26050 | 26100 | 26050 | 517 |
| 265 | 20231212 | 141100 | 3438441950 | 26050 | 26000 | 26050 | 26000 | 285 |
| 266 | 20231212 | 141000 | 3431023500 | 26050 | 26000 | 26050 | 26000 | 242 |
| 267 | 20231212 | 140900 | 3424723050 | 26000 | 26050 | 26050 | 26000 | 179 |
| 268 | 20231212 | 140800 | 3420060500 | 26000 | 26000 | 26050 | 26000 | 250 |
| 269 | 20231212 | 140700 | 3413552100 | 26000 | 26000 | 26050 | 26000 | 243 |
| 270 | 20231212 | 140600 | 3407225650 | 26050 | 26050 | 26050 | 26050 | 261 |
| 271 | 20231212 | 140500 | 3400426600 | 26000 | 26050 | 26050 | 26000 | 219 |
| 272 | 20231212 | 140400 | 3394723550 | 26000 | 26050 | 26050 | 26000 | 225 |
| 273 | 20231212 | 140300 | 3388865100 | 26000 | 26000 | 26050 | 26000 | 541 |
| 274 | 20231212 | 140200 | 3374785450 | 26050 | 26000 | 26050 | 26000 | 259 |
| 275 | 20231212 | 140100 | 3368043000 | 26000 | 26000 | 26000 | 26000 | 126 |
| 276 | 20231212 | 140000 | 3364767000 | 26050 | 26050 | 26050 | 26000 | 434 |
| 277 | 20231212 | 135900 | 3353466050 | 26000 | 26000 | 26050 | 26000 | 686 |
| 278 | 20231212 | 135800 | 3335619600 | 26000 | 26000 | 26000 | 26000 | 66 |
| 279 | 20231212 | 135700 | 3333903600 | 26050 | 26050 | 26100 | 26000 | 1190 |
| 280 | 20231212 | 135600 | 3302915200 | 26000 | 26050 | 26050 | 26000 | 229 |
| 281 | 20231212 | 135500 | 3296952800 | 26000 | 26000 | 26000 | 26000 | 110 |
| 282 | 20231212 | 135400 | 3294092800 | 26050 | 26050 | 26100 | 26000 | 474 |
| 283 | 20231212 | 135300 | 3281744850 | 26000 | 26000 | 26000 | 26000 | 28 |
| 284 | 20231212 | 135200 | 3281016850 | 26050 | 26050 | 26050 | 26050 | 571 |
| 285 | 20231212 | 135100 | 3266142300 | 26050 | 26050 | 26100 | 26050 | 230 |
| 286 | 20231212 | 135000 | 3260142350 | 26100 | 26050 | 26100 | 26050 | 199 |
| 287 | 20231212 | 134900 | 3254949800 | 26100 | 26050 | 26100 | 26050 | 171 |
| 288 | 20231212 | 134800 | 3250486850 | 26050 | 25950 | 26050 | 25950 | 1443 |
| 289 | 20231212 | 134700 | 3212937450 | 25950 | 25950 | 25950 | 25950 | 46 |
| 290 | 20231212 | 134600 | 3211743750 | 26000 | 26000 | 26000 | 25950 | 251 |
| 291 | 20231212 | 134500 | 3205221800 | 25950 | 26000 | 26000 | 25950 | 385 |
| 292 | 20231212 | 134400 | 3195224900 | 25950 | 26000 | 26000 | 25900 | 1533 |
| 293 | 20231212 | 134300 | 3155446250 | 26000 | 26000 | 26050 | 25950 | 3481 |
| 294 | 20231212 | 134200 | 3064952750 | 26000 | 26200 | 26200 | 26000 | 2199 |
| 295 | 20231212 | 134100 | 3007590200 | 26200 | 26150 | 26200 | 26150 | 221 |
| 296 | 20231212 | 134000 | 3001802600 | 26150 | 26150 | 26200 | 26150 | 238 |
| 297 | 20231212 | 133900 | 2995569650 | 26250 | 26150 | 26250 | 26150 | 178 |
| 298 | 20231212 | 133800 | 2990897300 | 26200 | 26200 | 26200 | 26150 | 451 |
| 299 | 20231212 | 133700 | 2979083700 | 26200 | 26300 | 26300 | 26200 | 510 |
| 300 | 20231212 | 133600 | 2965691350 | 26250 | 26250 | 26300 | 26250 | 203 |
| 301 | 20231212 | 133500 | 2960359750 | 26250 | 26250 | 26300 | 26250 | 225 |
| 302 | 20231212 | 133400 | 2954445050 | 26250 | 26250 | 26250 | 26250 | 116 |
| 303 | 20231212 | 133300 | 2951400050 | 26250 | 26300 | 26300 | 26250 | 266 |
| 304 | 20231212 | 133200 | 2944406250 | 26300 | 26300 | 26300 | 26250 | 251 |
| 305 | 20231212 | 133100 | 2937808350 | 26250 | 26250 | 26300 | 26250 | 420 |
| 306 | 20231212 | 133000 | 2926766850 | 26250 | 26250 | 26300 | 26250 | 258 |
| 307 | 20231212 | 132900 | 2919983100 | 26250 | 26300 | 26300 | 26250 | 354 |
| 308 | 20231212 | 132800 | 2910682150 | 26250 | 26250 | 26250 | 26250 | 54 |
| 309 | 20231212 | 132700 | 2909264650 | 26300 | 26300 | 26300 | 26250 | 260 |
| 310 | 20231212 | 132600 | 2902428350 | 26250 | 26250 | 26250 | 26250 | 244 |
| 311 | 20231212 | 132500 | 2896023350 | 26300 | 26250 | 26300 | 26250 | 178 |
| 312 | 20231212 | 132400 | 2891342400 | 26250 | 26300 | 26300 | 26250 | 247 |
| 313 | 20231212 | 132300 | 2884847400 | 26250 | 26250 | 26250 | 26250 | 112 |
| 314 | 20231212 | 132200 | 2881907400 | 26250 | 26250 | 26300 | 26250 | 178 |
| 315 | 20231212 | 132100 | 2877226450 | 26300 | 26300 | 26300 | 26300 | 756 |
| 316 | 20231212 | 132000 | 2857343650 | 26250 | 26300 | 26300 | 26250 | 2564 |
| 317 | 20231212 | 131900 | 2789910550 | 26300 | 26250 | 26300 | 26250 | 801 |
| 318 | 20231212 | 131800 | 2768848600 | 26300 | 26350 | 26350 | 26300 | 612 |
| 319 | 20231212 | 131700 | 2752741700 | 26300 | 26300 | 26300 | 26300 | 4 |
| 320 | 20231212 | 131600 | 2752636500 | 26300 | 26250 | 26300 | 26250 | 169 |
| 321 | 20231212 | 131500 | 2748192300 | 26250 | 26300 | 26300 | 26250 | 205 |
| 322 | 20231212 | 131400 | 2742803700 | 26250 | 26200 | 26250 | 26200 | 164 |
| 323 | 20231212 | 131300 | 2738498800 | 26200 | 26300 | 26300 | 26200 | 322 |
| 324 | 20231212 | 131200 | 2730032400 | 26300 | 26300 | 26300 | 26300 | 924 |
| 325 | 20231212 | 131100 | 2705731200 | 26300 | 26100 | 26300 | 26100 | 1677 |
| 326 | 20231212 | 131000 | 2661627700 | 26100 | 26200 | 26250 | 26100 | 2507 |
| 327 | 20231212 | 130900 | 2595895000 | 26100 | 26150 | 26150 | 26100 | 630 |
| 328 | 20231212 | 130800 | 2579432100 | 26100 | 26100 | 26100 | 26100 | 71 |
| 329 | 20231212 | 130700 | 2577579000 | 26100 | 26100 | 26100 | 26100 | 90 |
| 330 | 20231212 | 130600 | 2575230000 | 26100 | 26150 | 26150 | 26100 | 189 |
| 331 | 20231212 | 130500 | 2570291150 | 26100 | 26100 | 26100 | 26100 | 13 |
| 332 | 20231212 | 130400 | 2569951850 | 26100 | 26100 | 26100 | 26100 | 61 |
| 333 | 20231212 | 130300 | 2568359750 | 26100 | 26100 | 26150 | 26100 | 240 |
| 334 | 20231212 | 130200 | 2562090100 | 26100 | 26100 | 26150 | 26100 | 131 |
| 335 | 20231212 | 130100 | 2558665900 | 26100 | 26150 | 26150 | 26100 | 5 |
| 336 | 20231212 | 130000 | 2558535300 | 26150 | 26150 | 26200 | 26150 | 246 |
| 337 | 20231212 | 125900 | 2552099450 | 26150 | 26150 | 26150 | 26150 | 291 |
| 338 | 20231212 | 125800 | 2544489800 | 26150 | 26150 | 26150 | 26150 | 4 |
| 339 | 20231212 | 125700 | 2544385200 | 26200 | 26200 | 26200 | 26200 | 78 |
| 340 | 20231212 | 125600 | 2542341600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 341 | 20231212 | 125500 | 2542341600 | 26150 | 26200 | 26200 | 26150 | 11 |
| 342 | 20231212 | 125400 | 2542053900 | 26200 | 26200 | 26200 | 26150 | 61 |
| 343 | 20231212 | 125300 | 2540455800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 344 | 20231212 | 125200 | 2540455800 | 26200 | 26200 | 26200 | 26200 | 19 |
| 345 | 20231212 | 125100 | 2539958000 | 26250 | 26200 | 26250 | 26150 | 838 |
| 346 | 20231212 | 125000 | 2518015600 | 26200 | 26150 | 26200 | 26150 | 127 |
| 347 | 20231212 | 124900 | 2514691200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 348 | 20231212 | 124800 | 2514691200 | 26200 | 26200 | 26200 | 26150 | 63 |
| 349 | 20231212 | 124700 | 2513040750 | 26150 | 26150 | 26150 | 26150 | 78 |
| 350 | 20231212 | 124600 | 2511001050 | 26150 | 26150 | 26150 | 26150 | 49 |
| 351 | 20231212 | 124500 | 2509719700 | 26250 | 26250 | 26250 | 26250 | 60 |
| 352 | 20231212 | 124400 | 2508144700 | 26150 | 26150 | 26150 | 26150 | 13 |
| 353 | 20231212 | 124300 | 2507804750 | 26150 | 26250 | 26250 | 26150 | 6 |
| 354 | 20231212 | 124200 | 2507647750 | 26250 | 26250 | 26250 | 26250 | 61 |
| 355 | 20231212 | 124100 | 2506046500 | 26150 | 26200 | 26200 | 26150 | 128 |
| 356 | 20231212 | 124000 | 2502692950 | 26200 | 26150 | 26200 | 26100 | 535 |
| 357 | 20231212 | 123900 | 2488683200 | 26150 | 26200 | 26250 | 26150 | 1953 |
| 358 | 20231212 | 123800 | 2437606450 | 26150 | 26250 | 26250 | 26100 | 1908 |
| 359 | 20231212 | 123700 | 2387573150 | 26250 | 26300 | 26300 | 26250 | 384 |
| 360 | 20231212 | 123600 | 2377474250 | 26300 | 26300 | 26350 | 26300 | 113 |
| 361 | 20231212 | 123500 | 2374499350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 362 | 20231212 | 123400 | 2374499350 | 26300 | 26300 | 26300 | 26300 | 7 |
| 363 | 20231212 | 123300 | 2374315250 | 26300 | 26350 | 26400 | 26300 | 111 |
| 364 | 20231212 | 123200 | 2371391950 | 26300 | 26350 | 26350 | 26300 | 96 |
| 365 | 20231212 | 123100 | 2368863000 | 26350 | 26350 | 26350 | 26350 | 348 |
| 366 | 20231212 | 123000 | 2359693200 | 26400 | 26400 | 26400 | 26350 | 77 |
| 367 | 20231212 | 122900 | 2357660750 | 26350 | 26350 | 26350 | 26350 | 98 |
| 368 | 20231212 | 122800 | 2355078450 | 26350 | 26350 | 26350 | 26350 | 14 |
| 369 | 20231212 | 122700 | 2354709550 | 26400 | 26400 | 26400 | 26400 | 60 |
| 370 | 20231212 | 122600 | 2353125550 | 26350 | 26350 | 26350 | 26350 | 24 |
| 371 | 20231212 | 122500 | 2352493150 | 26350 | 26350 | 26350 | 26350 | 12 |
| 372 | 20231212 | 122400 | 2352176950 | 26350 | 26400 | 26400 | 26350 | 73 |
| 373 | 20231212 | 122300 | 2350250400 | 26350 | 26350 | 26350 | 26350 | 6 |
| 374 | 20231212 | 122200 | 2350092300 | 26350 | 26350 | 26350 | 26350 | 110 |
| 375 | 20231212 | 122100 | 2347193800 | 26350 | 26400 | 26400 | 26350 | 69 |
| 376 | 20231212 | 122000 | 2345372600 | 26350 | 26350 | 26350 | 26350 | 9 |
| 377 | 20231212 | 121900 | 2345135450 | 26350 | 26400 | 26400 | 26350 | 95 |
| 378 | 20231212 | 121800 | 2342627650 | 26400 | 26400 | 26400 | 26350 | 195 |
| 379 | 20231212 | 121700 | 2337482900 | 26400 | 26350 | 26400 | 26350 | 40 |
| 380 | 20231212 | 121600 | 2336427900 | 26400 | 26300 | 26400 | 26300 | 22 |
| 381 | 20231212 | 121500 | 2335847850 | 26400 | 26350 | 26400 | 26350 | 1083 |
| 382 | 20231212 | 121400 | 2307266500 | 26350 | 26300 | 26350 | 26300 | 269 |
| 383 | 20231212 | 121300 | 2300179300 | 26300 | 26300 | 26300 | 26300 | 182 |
| 384 | 20231212 | 121200 | 2295392700 | 26300 | 26350 | 26400 | 26300 | 69 |
| 385 | 20231212 | 121100 | 2293572000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 386 | 20231212 | 121000 | 2293572000 | 26350 | 26400 | 26400 | 26350 | 56 |
| 387 | 20231212 | 120900 | 2292096350 | 26400 | 26400 | 26400 | 26350 | 89 |
| 388 | 20231212 | 120800 | 2289748050 | 26350 | 26400 | 26400 | 26350 | 1149 |
| 389 | 20231212 | 120700 | 2259422550 | 26350 | 26350 | 26350 | 26350 | 643 |
| 390 | 20231212 | 120600 | 2242479500 | 26350 | 26350 | 26350 | 26300 | 64 |
| 391 | 20231212 | 120500 | 2240793250 | 26300 | 26300 | 26300 | 26300 | 160 |
| 392 | 20231212 | 120400 | 2236585250 | 26250 | 26300 | 26300 | 26250 | 129 |
| 393 | 20231212 | 120300 | 2233192900 | 26300 | 26350 | 26350 | 26300 | 67 |
| 394 | 20231212 | 120200 | 2231427650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 395 | 20231212 | 120100 | 2231427650 | 26350 | 26250 | 26350 | 26250 | 10 |
| 396 | 20231212 | 120000 | 2231165050 | 26300 | 26300 | 26300 | 26300 | 198 |
| 397 | 20231212 | 115900 | 2225957650 | 26250 | 26250 | 26250 | 26250 | 17 |
| 398 | 20231212 | 115800 | 2225511400 | 26300 | 26250 | 26300 | 26250 | 86 |
| 399 | 20231212 | 115700 | 2223253850 | 26200 | 26200 | 26200 | 26150 | 439 |
| 400 | 20231212 | 115600 | 2211752100 | 26150 | 26200 | 26200 | 26150 | 32 |
| 401 | 20231212 | 115500 | 2210915200 | 26200 | 26150 | 26200 | 26150 | 8 |
| 402 | 20231212 | 115400 | 2210705950 | 26150 | 26200 | 26200 | 26150 | 118 |
| 403 | 20231212 | 115300 | 2207617150 | 26200 | 26150 | 26200 | 26150 | 15 |
| 404 | 20231212 | 115200 | 2207224850 | 26200 | 26200 | 26200 | 26200 | 8 |
| 405 | 20231212 | 115100 | 2207015250 | 26200 | 26150 | 26200 | 26150 | 159 |
| 406 | 20231212 | 115000 | 2202849900 | 26150 | 26100 | 26200 | 26100 | 627 |
| 407 | 20231212 | 114900 | 2186457650 | 26150 | 26150 | 26150 | 26100 | 70 |
| 408 | 20231212 | 114800 | 2184628850 | 26100 | 26150 | 26150 | 26100 | 66 |
| 409 | 20231212 | 114700 | 2182903050 | 26100 | 26150 | 26150 | 26100 | 234 |
| 410 | 20231212 | 114600 | 2176787050 | 26100 | 26150 | 26150 | 26100 | 206 |
| 411 | 20231212 | 114500 | 2171410400 | 26100 | 26150 | 26150 | 26100 | 132 |
| 412 | 20231212 | 114400 | 2167962050 | 26100 | 26100 | 26150 | 26100 | 110 |
| 413 | 20231212 | 114300 | 2165091000 | 26100 | 26150 | 26150 | 26100 | 247 |
| 414 | 20231212 | 114200 | 2158643750 | 26150 | 26100 | 26150 | 26100 | 118 |
| 415 | 20231212 | 114100 | 2155560750 | 26100 | 26100 | 26150 | 26100 | 195 |
| 416 | 20231212 | 114000 | 2150471200 | 26100 | 26150 | 26150 | 26100 | 206 |
| 417 | 20231212 | 113900 | 2145094550 | 26100 | 26150 | 26150 | 26100 | 69 |
| 418 | 20231212 | 113800 | 2143292800 | 26100 | 26150 | 26150 | 26100 | 364 |
| 419 | 20231212 | 113700 | 2133791800 | 26150 | 26100 | 26150 | 26100 | 726 |
| 420 | 20231212 | 113600 | 2114841400 | 26200 | 26250 | 26300 | 26100 | 5357 |
| 421 | 20231212 | 113500 | 1974394800 | 26300 | 26250 | 26300 | 26250 | 8 |
| 422 | 20231212 | 113400 | 1974184750 | 26250 | 26250 | 26250 | 26250 | 126 |
| 423 | 20231212 | 113300 | 1970877250 | 26250 | 26300 | 26300 | 26250 | 41 |
| 424 | 20231212 | 113200 | 1969800150 | 26250 | 26250 | 26300 | 26250 | 93 |
| 425 | 20231212 | 113100 | 1967358600 | 26300 | 26250 | 26300 | 26250 | 127 |
| 426 | 20231212 | 113000 | 1964024650 | 26250 | 26250 | 26300 | 26250 | 743 |
| 427 | 20231212 | 112900 | 1944520050 | 26300 | 26350 | 26350 | 26250 | 1791 |
| 428 | 20231212 | 112800 | 1897417900 | 26300 | 26300 | 26300 | 26300 | 54 |
| 429 | 20231212 | 112700 | 1895997700 | 26300 | 26350 | 26350 | 26300 | 23 |
| 430 | 20231212 | 112600 | 1895391850 | 26300 | 26300 | 26350 | 26300 | 17 |
| 431 | 20231212 | 112500 | 1894944700 | 26300 | 26300 | 26300 | 26300 | 8 |
| 432 | 20231212 | 112400 | 1894734300 | 26350 | 26350 | 26350 | 26300 | 224 |
| 433 | 20231212 | 112300 | 1888836100 | 26300 | 26300 | 26350 | 26300 | 198 |
| 434 | 20231212 | 112200 | 1883628650 | 26300 | 26300 | 26300 | 26300 | 11 |
| 435 | 20231212 | 112100 | 1883339350 | 26300 | 26350 | 26350 | 26300 | 164 |
| 436 | 20231212 | 112000 | 1879018250 | 26300 | 26350 | 26350 | 26300 | 53 |
| 437 | 20231212 | 111900 | 1877624300 | 26300 | 26350 | 26350 | 26300 | 1004 |
| 438 | 20231212 | 111800 | 1851169050 | 26400 | 26400 | 26400 | 26350 | 36 |
| 439 | 20231212 | 111700 | 1850219150 | 26400 | 26400 | 26400 | 26350 | 264 |
| 440 | 20231212 | 111600 | 1843250950 | 26400 | 26400 | 26400 | 26350 | 19 |
| 441 | 20231212 | 111500 | 1842750200 | 26400 | 26400 | 26400 | 26350 | 82 |
| 442 | 20231212 | 111400 | 1840585550 | 26350 | 26400 | 26400 | 26350 | 70 |
| 443 | 20231212 | 111300 | 1838738550 | 26400 | 26350 | 26400 | 26350 | 196 |
| 444 | 20231212 | 111200 | 1833564300 | 26400 | 26400 | 26400 | 26350 | 29 |
| 445 | 20231212 | 111100 | 1832799250 | 26350 | 26350 | 26350 | 26350 | 3 |
| 446 | 20231212 | 111000 | 1832720200 | 26400 | 26400 | 26400 | 26350 | 177 |
| 447 | 20231212 | 110900 | 1828047800 | 26350 | 26400 | 26400 | 26350 | 336 |
| 448 | 20231212 | 110800 | 1819177750 | 26350 | 26350 | 26350 | 26350 | 51 |
| 449 | 20231212 | 110700 | 1817833900 | 26350 | 26350 | 26400 | 26350 | 14 |
| 450 | 20231212 | 110600 | 1817464950 | 26350 | 26350 | 26350 | 26300 | 187 |
| 451 | 20231212 | 110500 | 1812538600 | 26300 | 26300 | 26300 | 26300 | 62 |
| 452 | 20231212 | 110400 | 1810908000 | 26350 | 26300 | 26350 | 26300 | 115 |
| 453 | 20231212 | 110300 | 1807878850 | 26300 | 26350 | 26350 | 26300 | 110 |
| 454 | 20231212 | 110200 | 1804984950 | 26300 | 26300 | 26350 | 26300 | 164 |
| 455 | 20231212 | 110100 | 1800666750 | 26300 | 26350 | 26350 | 26300 | 111 |
| 456 | 20231212 | 110000 | 1797743500 | 26300 | 26350 | 26350 | 26300 | 29 |
| 457 | 20231212 | 105900 | 1796979900 | 26300 | 26300 | 26300 | 26300 | 116 |
| 458 | 20231212 | 105800 | 1793929100 | 26300 | 26300 | 26350 | 26300 | 84 |
| 459 | 20231212 | 105700 | 1791719850 | 26300 | 26400 | 26400 | 26300 | 228 |
| 460 | 20231212 | 105600 | 1785722250 | 26400 | 26300 | 26400 | 26300 | 119 |
| 461 | 20231212 | 105500 | 1782592450 | 26400 | 26400 | 26400 | 26400 | 1 |
| 462 | 20231212 | 105400 | 1782566050 | 26300 | 26400 | 26400 | 26300 | 601 |
| 463 | 20231212 | 105300 | 1766706050 | 26400 | 26350 | 26400 | 26300 | 621 |
| 464 | 20231212 | 105200 | 1750345150 | 26350 | 26400 | 26400 | 26350 | 441 |
| 465 | 20231212 | 105100 | 1738724750 | 26350 | 26400 | 26400 | 26300 | 337 |
| 466 | 20231212 | 105000 | 1729845500 | 26400 | 26300 | 26400 | 26300 | 9 |
| 467 | 20231212 | 104900 | 1729608700 | 26300 | 26400 | 26400 | 26300 | 36 |
| 468 | 20231212 | 104800 | 1728661800 | 26350 | 26400 | 26450 | 26350 | 3213 |
| 469 | 20231212 | 104700 | 1643864000 | 26450 | 26400 | 26450 | 26400 | 41 |
| 470 | 20231212 | 104600 | 1642781550 | 26400 | 26400 | 26450 | 26400 | 3 |
| 471 | 20231212 | 104500 | 1642702300 | 26400 | 26450 | 26450 | 26400 | 650 |
| 472 | 20231212 | 104400 | 1625541400 | 26400 | 26450 | 26450 | 26400 | 62 |
| 473 | 20231212 | 104300 | 1623901800 | 26450 | 26450 | 26450 | 26400 | 422 |
| 474 | 20231212 | 104200 | 1612740950 | 26450 | 26450 | 26450 | 26400 | 220 |
| 475 | 20231212 | 104100 | 1606922000 | 26400 | 26450 | 26500 | 26400 | 157 |
| 476 | 20231212 | 104000 | 1602769750 | 26450 | 26500 | 26500 | 26450 | 11 |
| 477 | 20231212 | 103900 | 1602478750 | 26500 | 26500 | 26500 | 26450 | 106 |
| 478 | 20231212 | 103800 | 1599670650 | 26450 | 26450 | 26500 | 26450 | 19 |
| 479 | 20231212 | 103700 | 1599168050 | 26500 | 26450 | 26500 | 26450 | 904 |
| 480 | 20231212 | 103600 | 1575212250 | 26500 | 26500 | 26500 | 26450 | 769 |
| 481 | 20231212 | 103500 | 1554871250 | 26450 | 26500 | 26500 | 26450 | 1214 |
| 482 | 20231212 | 103400 | 1522760350 | 26500 | 26500 | 26500 | 26500 | 1324 |
| 483 | 20231212 | 103300 | 1487674350 | 26550 | 26550 | 26550 | 26550 | 159 |
| 484 | 20231212 | 103200 | 1483452900 | 26550 | 26600 | 26600 | 26550 | 2 |
| 485 | 20231212 | 103100 | 1483399750 | 26550 | 26500 | 26550 | 26500 | 1510 |
| 486 | 20231212 | 103000 | 1443309350 | 26600 | 26600 | 26600 | 26500 | 323 |
| 487 | 20231212 | 102900 | 1434717850 | 26550 | 26600 | 26600 | 26550 | 417 |
| 488 | 20231212 | 102800 | 1423646350 | 26550 | 26600 | 26600 | 26550 | 209 |
| 489 | 20231212 | 102700 | 1418096800 | 26650 | 26650 | 26650 | 26550 | 27 |
| 490 | 20231212 | 102600 | 1417378050 | 26600 | 26650 | 26650 | 26600 | 290 |
| 491 | 20231212 | 102500 | 1409661900 | 26650 | 26650 | 26650 | 26650 | 108 |
| 492 | 20231212 | 102400 | 1406783700 | 26700 | 26650 | 26700 | 26650 | 3115 |
| 493 | 20231212 | 102300 | 1323672500 | 26550 | 26550 | 26650 | 26550 | 2454 |
| 494 | 20231212 | 102200 | 1258340850 | 26500 | 26550 | 26550 | 26500 | 185 |
| 495 | 20231212 | 102100 | 1253429300 | 26550 | 26500 | 26550 | 26500 | 489 |
| 496 | 20231212 | 102000 | 1240470750 | 26500 | 26550 | 26550 | 26500 | 501 |
| 497 | 20231212 | 101900 | 1227194200 | 26450 | 26500 | 26500 | 26450 | 539 |
| 498 | 20231212 | 101800 | 1212911050 | 26500 | 26500 | 26600 | 26500 | 315 |
| 499 | 20231212 | 101700 | 1204561600 | 26500 | 26500 | 26600 | 26500 | 752 |
| 500 | 20231212 | 101600 | 1184611300 | 26600 | 26600 | 26600 | 26500 | 630 |
| 501 | 20231212 | 101500 | 1167871000 | 26550 | 26600 | 26650 | 26550 | 2322 |
| 502 | 20231212 | 101400 | 1106104550 | 26600 | 26500 | 26600 | 26500 | 3642 |
| 503 | 20231212 | 101300 | 1009366650 | 26500 | 26450 | 26500 | 26450 | 3424 |
| 504 | 20231212 | 101200 | 918743150 | 26450 | 26350 | 26450 | 26350 | 317 |
| 505 | 20231212 | 101100 | 910372150 | 26400 | 26400 | 26400 | 26400 | 25 |
| 506 | 20231212 | 101000 | 909712150 | 26400 | 26400 | 26400 | 26400 | 53 |
| 507 | 20231212 | 100900 | 908312950 | 26400 | 26400 | 26400 | 26400 | 91 |
| 508 | 20231212 | 100800 | 905910550 | 26350 | 26400 | 26400 | 26300 | 302 |
| 509 | 20231212 | 100700 | 897940200 | 26300 | 26400 | 26450 | 26300 | 2160 |
| 510 | 20231212 | 100600 | 840982050 | 26300 | 26450 | 26450 | 26300 | 773 |
| 511 | 20231212 | 100500 | 820652000 | 26300 | 26400 | 26400 | 26300 | 886 |
| 512 | 20231212 | 100400 | 797262500 | 26400 | 26350 | 26400 | 26350 | 701 |
| 513 | 20231212 | 100300 | 778791100 | 26350 | 26350 | 26400 | 26350 | 1037 |
| 514 | 20231212 | 100200 | 751466100 | 26350 | 26400 | 26400 | 26350 | 2248 |
| 515 | 20231212 | 100100 | 692119400 | 26400 | 26350 | 26400 | 26350 | 2220 |
| 516 | 20231212 | 100000 | 633597250 | 26350 | 26250 | 26350 | 26200 | 1434 |
| 517 | 20231212 | 095900 | 595895750 | 26250 | 26250 | 26250 | 26250 | 0 |
| 518 | 20231212 | 095800 | 595895750 | 26250 | 26250 | 26250 | 26200 | 502 |
| 519 | 20231212 | 095700 | 582743250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 520 | 20231212 | 095600 | 582743250 | 26250 | 26250 | 26250 | 26250 | 501 |
| 521 | 20231212 | 095500 | 569592000 | 26250 | 26250 | 26250 | 26250 | 3 |
| 522 | 20231212 | 095400 | 569513250 | 26200 | 26200 | 26200 | 26200 | 37 |
| 523 | 20231212 | 095300 | 568543850 | 26250 | 26250 | 26250 | 26250 | 1 |
| 524 | 20231212 | 095200 | 568517600 | 26200 | 26200 | 26200 | 26200 | 202 |
| 525 | 20231212 | 095100 | 563225200 | 26150 | 26200 | 26200 | 26150 | 32 |
| 526 | 20231212 | 095000 | 562387000 | 26200 | 26150 | 26200 | 26150 | 2 |
| 527 | 20231212 | 094900 | 562334650 | 26150 | 26100 | 26150 | 26100 | 154 |
| 528 | 20231212 | 094800 | 558307600 | 26100 | 26100 | 26150 | 26100 | 413 |
| 529 | 20231212 | 094700 | 547528250 | 26100 | 26100 | 26150 | 26100 | 64 |
| 530 | 20231212 | 094600 | 545857550 | 26100 | 26150 | 26150 | 26100 | 79 |
| 531 | 20231212 | 094500 | 543792900 | 26100 | 26200 | 26200 | 26100 | 2404 |
| 532 | 20231212 | 094400 | 480942400 | 26250 | 26250 | 26250 | 26250 | 1 |
| 533 | 20231212 | 094300 | 480916150 | 26250 | 26250 | 26250 | 26200 | 647 |
| 534 | 20231212 | 094200 | 463962150 | 26200 | 26250 | 26250 | 26150 | 120 |
| 535 | 20231212 | 094100 | 460821450 | 26200 | 26200 | 26300 | 26200 | 700 |
| 536 | 20231212 | 094000 | 442481350 | 26150 | 26200 | 26200 | 26150 | 112 |
| 537 | 20231212 | 093900 | 439547500 | 26150 | 26100 | 26150 | 26100 | 273 |
| 538 | 20231212 | 093800 | 432418650 | 26150 | 26100 | 26150 | 26100 | 3 |
| 539 | 20231212 | 093700 | 432340300 | 26100 | 26100 | 26150 | 26100 | 106 |
| 540 | 20231212 | 093600 | 429571250 | 26150 | 26100 | 26150 | 26100 | 562 |
| 541 | 20231212 | 093500 | 414903000 | 26100 | 26150 | 26150 | 26100 | 276 |
| 542 | 20231212 | 093400 | 407696800 | 26100 | 26100 | 26100 | 26050 | 199 |
| 543 | 20231212 | 093300 | 402505900 | 26100 | 26100 | 26100 | 26100 | 106 |
| 544 | 20231212 | 093200 | 399739300 | 26100 | 26050 | 26100 | 26000 | 151 |
| 545 | 20231212 | 093100 | 395807500 | 26050 | 26050 | 26100 | 26000 | 19 |
| 546 | 20231212 | 093000 | 395312900 | 26000 | 26050 | 26100 | 26000 | 1116 |
| 547 | 20231212 | 092900 | 366284450 | 26050 | 26050 | 26050 | 26050 | 117 |
| 548 | 20231212 | 092800 | 363236600 | 26050 | 26050 | 26050 | 26050 | 20 |
| 549 | 20231212 | 092700 | 362715600 | 26100 | 26050 | 26100 | 26050 | 78 |
| 550 | 20231212 | 092600 | 360683650 | 26050 | 26050 | 26050 | 26050 | 55 |
| 551 | 20231212 | 092500 | 359250900 | 26050 | 26000 | 26050 | 26000 | 18 |
| 552 | 20231212 | 092400 | 358782350 | 26050 | 26050 | 26050 | 26050 | 2 |
| 553 | 20231212 | 092300 | 358730250 | 26050 | 26050 | 26050 | 26050 | 73 |
| 554 | 20231212 | 092200 | 356828600 | 26000 | 26050 | 26050 | 26000 | 6 |
| 555 | 20231212 | 092100 | 356672550 | 26050 | 26000 | 26050 | 26000 | 86 |
| 556 | 20231212 | 092000 | 354436500 | 26000 | 26050 | 26050 | 26000 | 13 |
| 557 | 20231212 | 091900 | 354098350 | 26050 | 26000 | 26050 | 26000 | 117 |
| 558 | 20231212 | 091800 | 351053700 | 26000 | 26050 | 26050 | 26000 | 26 |
| 559 | 20231212 | 091700 | 350377600 | 26000 | 26050 | 26050 | 26000 | 312 |
| 560 | 20231212 | 091600 | 342262500 | 26050 | 26100 | 26100 | 26000 | 630 |
| 561 | 20231212 | 091500 | 325851000 | 26100 | 26100 | 26100 | 26050 | 12 |
| 562 | 20231212 | 091400 | 325537850 | 26050 | 26050 | 26050 | 26050 | 40 |
| 563 | 20231212 | 091300 | 324495850 | 26000 | 26100 | 26100 | 26000 | 395 |
| 564 | 20231212 | 091200 | 314220500 | 26100 | 26000 | 26100 | 26000 | 468 |
| 565 | 20231212 | 091100 | 302052100 | 26000 | 26000 | 26000 | 26000 | 287 |
| 566 | 20231212 | 091000 | 294590100 | 26000 | 26000 | 26100 | 26000 | 955 |
| 567 | 20231212 | 090900 | 269759800 | 26000 | 26100 | 26100 | 26000 | 31 |
| 568 | 20231212 | 090800 | 268953550 | 26000 | 26100 | 26100 | 26000 | 4851 |
| 569 | 20231212 | 090700 | 142551650 | 26100 | 26050 | 26100 | 26000 | 228 |
| 570 | 20231212 | 090600 | 136613450 | 25950 | 26100 | 26100 | 25950 | 820 |
| 571 | 20231212 | 090500 | 115268800 | 25950 | 25950 | 25950 | 25900 | 214 |
| 572 | 20231212 | 090400 | 109723100 | 25950 | 25900 | 25950 | 25900 | 621 |
| 573 | 20231212 | 090300 | 93615150 | 25900 | 26100 | 26100 | 25900 | 2645 |
| 574 | 20231212 | 090200 | 24893750 | 26050 | 26000 | 26050 | 26000 | 69 |
| 575 | 20231212 | 090100 | 23099700 | 26000 | 26000 | 26100 | 26000 | 24 |
| 576 | 20231212 | 090000 | 22475600 | 26000 | 26100 | 26100 | 26000 | 862 |