33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 17429 |
| 3 | 20231214 | 191700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20231214 | 191600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20231214 | 191500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20231214 | 191400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20231214 | 191300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20231214 | 191200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20231214 | 191100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20231214 | 191000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20231214 | 190900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20231214 | 190800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20231214 | 190700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20231214 | 190600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20231214 | 190500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20231214 | 190400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20231214 | 190300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20231214 | 190200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20231214 | 190100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20231214 | 190000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20231214 | 185900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20231214 | 185800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20231214 | 185700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20231214 | 185600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20231214 | 185500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20231214 | 185400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20231214 | 185300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20231214 | 185200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20231214 | 185100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20231214 | 185000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20231214 | 184900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20231214 | 184800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 17429 |
| 33 | 20231214 | 184700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20231214 | 184600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20231214 | 184500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20231214 | 184400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20231214 | 184300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20231214 | 184200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20231214 | 184100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20231214 | 184000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20231214 | 183900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20231214 | 183800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20231214 | 183700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20231214 | 183600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20231214 | 183500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20231214 | 183400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20231214 | 183300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20231214 | 183200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20231214 | 183100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20231214 | 183000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20231214 | 182900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20231214 | 182800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20231214 | 182700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20231214 | 182600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20231214 | 182500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20231214 | 182400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20231214 | 182300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20231214 | 182200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20231214 | 182100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20231214 | 182000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20231214 | 181900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20231214 | 181800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 17429 |
| 63 | 20231214 | 181700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20231214 | 181600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20231214 | 181500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20231214 | 181400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20231214 | 181300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20231214 | 181200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20231214 | 181100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20231214 | 181000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20231214 | 180900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20231214 | 180800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20231214 | 180700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20231214 | 180600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20231214 | 180500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20231214 | 180400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20231214 | 180300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20231214 | 180200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20231214 | 180100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20231214 | 180000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20231214 | 175900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20231214 | 175800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20231214 | 175700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20231214 | 175600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20231214 | 175500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20231214 | 175400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20231214 | 175300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20231214 | 175200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20231214 | 175100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20231214 | 175000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20231214 | 174900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20231214 | 174800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 17429 |
| 93 | 20231214 | 174700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20231214 | 174600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20231214 | 174500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20231214 | 174400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20231214 | 174300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20231214 | 174200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20231214 | 174100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20231214 | 174000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20231214 | 173900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20231214 | 173800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20231214 | 173700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20231214 | 173600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20231214 | 173500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20231214 | 173400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20231214 | 173300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20231214 | 173200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20231214 | 173100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20231214 | 173000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20231214 | 172900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20231214 | 172800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20231214 | 172700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20231214 | 172600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20231214 | 172500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20231214 | 172400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20231214 | 172300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20231214 | 172200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20231214 | 172100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20231214 | 172000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20231214 | 171900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20231214 | 171800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 17429 |
| 123 | 20231214 | 171700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20231214 | 171600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20231214 | 171500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20231214 | 171400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20231214 | 171300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20231214 | 171200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20231214 | 171100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20231214 | 171000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20231214 | 170900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20231214 | 170800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20231214 | 170700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20231214 | 170600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20231214 | 170500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20231214 | 170400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20231214 | 170300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20231214 | 170200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20231214 | 170100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20231214 | 170000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20231214 | 165900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20231214 | 165800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20231214 | 165700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20231214 | 165600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20231214 | 165500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20231214 | 165400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20231214 | 165300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20231214 | 165200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20231214 | 165100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20231214 | 165000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20231214 | 164900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20231214 | 164800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 17429 |
| 153 | 20231214 | 164700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20231214 | 164600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20231214 | 164500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20231214 | 164400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20231214 | 164300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20231214 | 164200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20231214 | 164100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20231214 | 164000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20231214 | 163900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20231214 | 163800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20231214 | 163700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20231214 | 163600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20231214 | 163500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20231214 | 163400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20231214 | 163300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20231214 | 163200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20231214 | 163100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20231214 | 163000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20231214 | 162900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20231214 | 162800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20231214 | 162700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20231214 | 162600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20231214 | 162500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20231214 | 162400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20231214 | 162300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20231214 | 162200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20231214 | 162100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20231214 | 162000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20231214 | 161900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20231214 | 161800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 17429 |
| 183 | 20231214 | 161700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20231214 | 161600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20231214 | 161500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20231214 | 161400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20231214 | 161300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20231214 | 161200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20231214 | 161100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20231214 | 161000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20231214 | 160900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20231214 | 160800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20231214 | 160700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20231214 | 160600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20231214 | 160500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20231214 | 160400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20231214 | 160300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20231214 | 160200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20231214 | 160100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20231214 | 160000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20231214 | 155900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20231214 | 155800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20231214 | 155700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20231214 | 155600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20231214 | 155500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20231214 | 155400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20231214 | 155300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20231214 | 155200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20231214 | 155100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20231214 | 155000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20231214 | 154900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20231214 | 154800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 17429 |
| 213 | 20231214 | 154700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20231214 | 154600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20231214 | 154500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20231214 | 154400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20231214 | 154300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20231214 | 154200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20231214 | 154100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20231214 | 154000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20231214 | 153900 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20231214 | 153800 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20231214 | 153700 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20231214 | 153600 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 225 | 20231214 | 153500 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 226 | 20231214 | 153400 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 227 | 20231214 | 153300 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 228 | 20231214 | 153200 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 229 | 20231214 | 153100 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 230 | 20231214 | 153000 | 9061849650 | 26050 | 26050 | 26050 | 26050 | 17429 |
| 231 | 20231214 | 152900 | 8607824200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 232 | 20231214 | 152800 | 8607824200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 233 | 20231214 | 152700 | 8607824200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 234 | 20231214 | 152600 | 8607824200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 235 | 20231214 | 152500 | 8607824200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 236 | 20231214 | 152400 | 8607824200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 237 | 20231214 | 152300 | 8607824200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 238 | 20231214 | 152200 | 8607824200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 239 | 20231214 | 152100 | 8607824200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 240 | 20231214 | 152000 | 8607824200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 241 | 20231214 | 151900 | 8607824200 | 26100 | 26100 | 26100 | 26000 | 564 |
| 242 | 20231214 | 151800 | 8593143650 | 26000 | 26000 | 26100 | 26000 | 839 |
| 243 | 20231214 | 151700 | 8571259150 | 26050 | 26100 | 26100 | 26050 | 1339 |
| 244 | 20231214 | 151600 | 8536375000 | 26050 | 26100 | 26100 | 26050 | 175 |
| 245 | 20231214 | 151500 | 8531815350 | 26050 | 26100 | 26100 | 26050 | 385 |
| 246 | 20231214 | 151400 | 8521769550 | 26100 | 26150 | 26150 | 26100 | 623 |
| 247 | 20231214 | 151300 | 8505506250 | 26150 | 26150 | 26150 | 26100 | 109 |
| 248 | 20231214 | 151200 | 8502659250 | 26150 | 26150 | 26150 | 26100 | 534 |
| 249 | 20231214 | 151100 | 8488696100 | 26100 | 26100 | 26150 | 26050 | 2822 |
| 250 | 20231214 | 151000 | 8415055400 | 26050 | 26050 | 26100 | 26050 | 396 |
| 251 | 20231214 | 150900 | 8404737750 | 26100 | 26100 | 26100 | 26050 | 33 |
| 252 | 20231214 | 150800 | 8403876600 | 26100 | 26100 | 26100 | 26050 | 437 |
| 253 | 20231214 | 150700 | 8392489700 | 26050 | 26100 | 26100 | 26050 | 942 |
| 254 | 20231214 | 150600 | 8367947850 | 26050 | 26100 | 26100 | 26050 | 149 |
| 255 | 20231214 | 150500 | 8364063900 | 26100 | 26100 | 26100 | 26050 | 157 |
| 256 | 20231214 | 150400 | 8359966250 | 26050 | 26100 | 26100 | 26050 | 151 |
| 257 | 20231214 | 150300 | 8356029600 | 26100 | 26100 | 26100 | 26050 | 36 |
| 258 | 20231214 | 150200 | 8355090350 | 26100 | 26100 | 26100 | 26050 | 65 |
| 259 | 20231214 | 150100 | 8353394600 | 26100 | 26100 | 26100 | 26050 | 325 |
| 260 | 20231214 | 150000 | 8344926650 | 26050 | 26100 | 26150 | 26050 | 702 |
| 261 | 20231214 | 145900 | 8326603600 | 26100 | 26100 | 26100 | 26050 | 770 |
| 262 | 20231214 | 145800 | 8306522150 | 26100 | 26100 | 26100 | 26050 | 441 |
| 263 | 20231214 | 145700 | 8295032050 | 26100 | 26100 | 26100 | 26050 | 68 |
| 264 | 20231214 | 145600 | 8293257950 | 26050 | 26100 | 26100 | 26050 | 590 |
| 265 | 20231214 | 145500 | 8277886800 | 26100 | 26050 | 26100 | 26050 | 344 |
| 266 | 20231214 | 145400 | 8268913500 | 26100 | 26100 | 26100 | 26050 | 161 |
| 267 | 20231214 | 145300 | 8264712400 | 26100 | 26100 | 26100 | 26050 | 86 |
| 268 | 20231214 | 145200 | 8262468400 | 26100 | 26150 | 26150 | 26100 | 1540 |
| 269 | 20231214 | 145100 | 8222273800 | 26150 | 26150 | 26150 | 26150 | 55 |
| 270 | 20231214 | 145000 | 8220835550 | 26150 | 26150 | 26150 | 26100 | 67 |
| 271 | 20231214 | 144900 | 8219083800 | 26150 | 26150 | 26150 | 26100 | 212 |
| 272 | 20231214 | 144800 | 8213541400 | 26100 | 26150 | 26150 | 26100 | 890 |
| 273 | 20231214 | 144700 | 8190290800 | 26150 | 26150 | 26150 | 26100 | 63 |
| 274 | 20231214 | 144600 | 8188643400 | 26100 | 26200 | 26200 | 26100 | 1029 |
| 275 | 20231214 | 144500 | 8161712950 | 26200 | 26150 | 26200 | 26100 | 185 |
| 276 | 20231214 | 144400 | 8156874450 | 26150 | 26150 | 26150 | 26150 | 415 |
| 277 | 20231214 | 144300 | 8146022200 | 26150 | 26150 | 26150 | 26100 | 65 |
| 278 | 20231214 | 144200 | 8144323100 | 26100 | 26150 | 26150 | 26100 | 63 |
| 279 | 20231214 | 144100 | 8142676750 | 26150 | 26100 | 26150 | 26100 | 710 |
| 280 | 20231214 | 144000 | 8124145600 | 26100 | 26050 | 26100 | 26000 | 3812 |
| 281 | 20231214 | 143900 | 8024842500 | 26050 | 26050 | 26050 | 26000 | 97 |
| 282 | 20231214 | 143800 | 8022318850 | 26050 | 26050 | 26050 | 26000 | 96 |
| 283 | 20231214 | 143700 | 8019821100 | 26050 | 26050 | 26050 | 26000 | 252 |
| 284 | 20231214 | 143600 | 8013264050 | 26000 | 26050 | 26050 | 26000 | 44 |
| 285 | 20231214 | 143500 | 8012118300 | 26050 | 26050 | 26050 | 26000 | 414 |
| 286 | 20231214 | 143400 | 8001347300 | 26050 | 26050 | 26050 | 26050 | 97 |
| 287 | 20231214 | 143300 | 7998820450 | 26000 | 26050 | 26050 | 26000 | 86 |
| 288 | 20231214 | 143200 | 7996582250 | 26050 | 26050 | 26050 | 26000 | 254 |
| 289 | 20231214 | 143100 | 7989966050 | 26050 | 26050 | 26050 | 26000 | 55 |
| 290 | 20231214 | 143000 | 7988533350 | 26050 | 26000 | 26050 | 26000 | 53 |
| 291 | 20231214 | 142900 | 7987153300 | 26050 | 26050 | 26050 | 26000 | 147 |
| 292 | 20231214 | 142800 | 7983329350 | 26050 | 26000 | 26050 | 26000 | 582 |
| 293 | 20231214 | 142700 | 7968196800 | 26000 | 26000 | 26000 | 25950 | 68 |
| 294 | 20231214 | 142600 | 7966430750 | 26000 | 26000 | 26000 | 25950 | 568 |
| 295 | 20231214 | 142500 | 7951663750 | 25950 | 25950 | 26000 | 25950 | 436 |
| 296 | 20231214 | 142400 | 7940342400 | 26000 | 26000 | 26000 | 25950 | 103 |
| 297 | 20231214 | 142300 | 7937666650 | 26000 | 26000 | 26000 | 26000 | 98 |
| 298 | 20231214 | 142200 | 7935118650 | 26000 | 26000 | 26050 | 26000 | 39 |
| 299 | 20231214 | 142100 | 7934104300 | 26050 | 26050 | 26050 | 26050 | 56 |
| 300 | 20231214 | 142000 | 7932645500 | 26050 | 26000 | 26050 | 26000 | 900 |
| 301 | 20231214 | 141900 | 7909245450 | 26000 | 26000 | 26000 | 25950 | 356 |
| 302 | 20231214 | 141800 | 7899990450 | 26000 | 26050 | 26050 | 25950 | 46 |
| 303 | 20231214 | 141700 | 7898796150 | 26050 | 26000 | 26050 | 25900 | 591 |
| 304 | 20231214 | 141600 | 7883429150 | 26000 | 26100 | 26150 | 25950 | 1249 |
| 305 | 20231214 | 141500 | 7850891900 | 26100 | 26100 | 26100 | 26050 | 1137 |
| 306 | 20231214 | 141400 | 7821217300 | 26100 | 25900 | 26100 | 25900 | 4027 |
| 307 | 20231214 | 141300 | 7716516750 | 25900 | 25950 | 25950 | 25900 | 398 |
| 308 | 20231214 | 141200 | 7706208350 | 25950 | 25900 | 25950 | 25850 | 588 |
| 309 | 20231214 | 141100 | 7690989050 | 25900 | 25900 | 25950 | 25900 | 407 |
| 310 | 20231214 | 141000 | 7680447250 | 25950 | 25950 | 25950 | 25900 | 47 |
| 311 | 20231214 | 140900 | 7679228800 | 25900 | 25900 | 25900 | 25850 | 348 |
| 312 | 20231214 | 140800 | 7670218100 | 25850 | 25900 | 25900 | 25850 | 112 |
| 313 | 20231214 | 140700 | 7667322350 | 25900 | 25900 | 25950 | 25900 | 1179 |
| 314 | 20231214 | 140600 | 7636786200 | 25900 | 25950 | 25950 | 25900 | 49 |
| 315 | 20231214 | 140500 | 7635515100 | 25950 | 26000 | 26000 | 25950 | 111 |
| 316 | 20231214 | 140400 | 7632633350 | 26000 | 26000 | 26000 | 25950 | 73 |
| 317 | 20231214 | 140300 | 7630738700 | 26000 | 26000 | 26000 | 25950 | 117 |
| 318 | 20231214 | 140200 | 7627701400 | 26000 | 26000 | 26000 | 26000 | 13 |
| 319 | 20231214 | 140100 | 7627363400 | 26000 | 26000 | 26000 | 25950 | 438 |
| 320 | 20231214 | 140000 | 7615981900 | 26000 | 25950 | 26000 | 25950 | 113 |
| 321 | 20231214 | 135900 | 7613047400 | 26000 | 26000 | 26000 | 26000 | 10 |
| 322 | 20231214 | 135800 | 7612787400 | 25950 | 25950 | 25950 | 25900 | 499 |
| 323 | 20231214 | 135700 | 7599844750 | 25950 | 25950 | 25950 | 25950 | 74 |
| 324 | 20231214 | 135600 | 7597924450 | 25950 | 25950 | 25950 | 25950 | 54 |
| 325 | 20231214 | 135500 | 7596523150 | 25950 | 25950 | 25950 | 25950 | 605 |
| 326 | 20231214 | 135400 | 7580823400 | 25950 | 25900 | 25950 | 25900 | 259 |
| 327 | 20231214 | 135300 | 7574108500 | 25950 | 25950 | 25950 | 25950 | 28 |
| 328 | 20231214 | 135200 | 7573381900 | 25950 | 25900 | 25950 | 25900 | 79 |
| 329 | 20231214 | 135100 | 7571331900 | 25950 | 25950 | 25950 | 25950 | 52 |
| 330 | 20231214 | 135000 | 7569982500 | 25950 | 25900 | 25950 | 25900 | 398 |
| 331 | 20231214 | 134900 | 7559674050 | 25950 | 25950 | 25950 | 25900 | 94 |
| 332 | 20231214 | 134800 | 7557235300 | 25950 | 25950 | 25950 | 25900 | 116 |
| 333 | 20231214 | 134700 | 7554230600 | 25950 | 25950 | 25950 | 25900 | 812 |
| 334 | 20231214 | 134600 | 7533197600 | 25950 | 25950 | 25950 | 25900 | 63 |
| 335 | 20231214 | 134500 | 7531564500 | 25900 | 25950 | 25950 | 25900 | 12 |
| 336 | 20231214 | 134400 | 7531253600 | 25900 | 26000 | 26000 | 25900 | 673 |
| 337 | 20231214 | 134300 | 7513818150 | 26000 | 26000 | 26000 | 25950 | 128 |
| 338 | 20231214 | 134200 | 7510495250 | 26000 | 26000 | 26000 | 25950 | 69 |
| 339 | 20231214 | 134100 | 7508704350 | 25950 | 26000 | 26000 | 25950 | 297 |
| 340 | 20231214 | 134000 | 7500996100 | 26000 | 26000 | 26000 | 26000 | 3 |
| 341 | 20231214 | 133900 | 7500918100 | 26000 | 26000 | 26000 | 25950 | 7 |
| 342 | 20231214 | 133800 | 7500736150 | 26000 | 25950 | 26000 | 25950 | 516 |
| 343 | 20231214 | 133700 | 7487344800 | 25950 | 25950 | 26000 | 25950 | 302 |
| 344 | 20231214 | 133600 | 7479499200 | 25950 | 26000 | 26000 | 25950 | 215 |
| 345 | 20231214 | 133500 | 7473919700 | 26000 | 26000 | 26000 | 25900 | 430 |
| 346 | 20231214 | 133400 | 7462779750 | 26000 | 26000 | 26000 | 25950 | 266 |
| 347 | 20231214 | 133300 | 7455876850 | 26000 | 26050 | 26050 | 26000 | 103 |
| 348 | 20231214 | 133200 | 7453198800 | 26000 | 26000 | 26000 | 25950 | 41 |
| 349 | 20231214 | 133100 | 7452133850 | 26000 | 26050 | 26050 | 26000 | 108 |
| 350 | 20231214 | 133000 | 7449324700 | 26050 | 26050 | 26050 | 26050 | 18 |
| 351 | 20231214 | 132900 | 7448855800 | 26050 | 26050 | 26050 | 26050 | 43 |
| 352 | 20231214 | 132800 | 7447735650 | 26050 | 26000 | 26050 | 26000 | 123 |
| 353 | 20231214 | 132700 | 7444532550 | 26050 | 26050 | 26050 | 26000 | 292 |
| 354 | 20231214 | 132600 | 7436939450 | 26050 | 26000 | 26050 | 26000 | 933 |
| 355 | 20231214 | 132500 | 7412676650 | 26000 | 25950 | 26000 | 25950 | 458 |
| 356 | 20231214 | 132400 | 7400790300 | 26000 | 25950 | 26000 | 25950 | 325 |
| 357 | 20231214 | 132300 | 7392340600 | 25950 | 25950 | 26000 | 25900 | 1128 |
| 358 | 20231214 | 132200 | 7363098350 | 26000 | 25950 | 26000 | 25950 | 551 |
| 359 | 20231214 | 132100 | 7348786600 | 25950 | 26050 | 26050 | 25950 | 447 |
| 360 | 20231214 | 132000 | 7337185400 | 26050 | 26000 | 26050 | 26000 | 255 |
| 361 | 20231214 | 131900 | 7330548800 | 26000 | 26050 | 26050 | 26000 | 9 |
| 362 | 20231214 | 131800 | 7330314550 | 25950 | 26100 | 26100 | 25950 | 1114 |
| 363 | 20231214 | 131700 | 7301371400 | 26000 | 26050 | 26100 | 26000 | 754 |
| 364 | 20231214 | 131600 | 7281722800 | 26050 | 26050 | 26050 | 26050 | 6 |
| 365 | 20231214 | 131500 | 7281566500 | 26000 | 26050 | 26050 | 26000 | 238 |
| 366 | 20231214 | 131400 | 7275377400 | 26050 | 26000 | 26050 | 26000 | 295 |
| 367 | 20231214 | 131300 | 7267707350 | 26000 | 26000 | 26000 | 25950 | 26 |
| 368 | 20231214 | 131200 | 7267032350 | 26000 | 26050 | 26050 | 25950 | 2871 |
| 369 | 20231214 | 131100 | 7192466050 | 26050 | 26000 | 26050 | 25950 | 623 |
| 370 | 20231214 | 131000 | 7176271450 | 26050 | 26000 | 26050 | 26000 | 1046 |
| 371 | 20231214 | 130900 | 7149075300 | 26000 | 26000 | 26000 | 26000 | 58 |
| 372 | 20231214 | 130800 | 7147567300 | 26000 | 25950 | 26000 | 25950 | 1107 |
| 373 | 20231214 | 130700 | 7118836850 | 25950 | 25950 | 25950 | 25900 | 408 |
| 374 | 20231214 | 130600 | 7108262950 | 25950 | 25850 | 25950 | 25850 | 2655 |
| 375 | 20231214 | 130500 | 7039530250 | 25850 | 25850 | 25850 | 25850 | 37 |
| 376 | 20231214 | 130400 | 7038573800 | 25850 | 25800 | 25850 | 25800 | 554 |
| 377 | 20231214 | 130300 | 7024280450 | 25800 | 25800 | 25800 | 25750 | 648 |
| 378 | 20231214 | 130200 | 7007564550 | 25800 | 25750 | 25800 | 25750 | 443 |
| 379 | 20231214 | 130100 | 6996136550 | 25750 | 25700 | 25750 | 25700 | 1357 |
| 380 | 20231214 | 130000 | 6961253550 | 25700 | 25700 | 25700 | 25700 | 469 |
| 381 | 20231214 | 125900 | 6949200250 | 25700 | 25700 | 25700 | 25700 | 250 |
| 382 | 20231214 | 125800 | 6942775250 | 25650 | 25600 | 25650 | 25600 | 1161 |
| 383 | 20231214 | 125700 | 6913012100 | 25650 | 25650 | 25650 | 25600 | 4182 |
| 384 | 20231214 | 125600 | 6805934200 | 25650 | 25650 | 25700 | 25650 | 328 |
| 385 | 20231214 | 125500 | 6797520100 | 25650 | 25700 | 25700 | 25650 | 680 |
| 386 | 20231214 | 125400 | 6780074600 | 25650 | 25650 | 25650 | 25650 | 834 |
| 387 | 20231214 | 125300 | 6758682500 | 25700 | 25650 | 25700 | 25650 | 1079 |
| 388 | 20231214 | 125200 | 6731001150 | 25650 | 25650 | 25650 | 25600 | 228 |
| 389 | 20231214 | 125100 | 6725157050 | 25650 | 25650 | 25650 | 25650 | 323 |
| 390 | 20231214 | 125000 | 6716872100 | 25600 | 25650 | 25650 | 25600 | 259 |
| 391 | 20231214 | 124900 | 6710230800 | 25600 | 25650 | 25650 | 25600 | 2152 |
| 392 | 20231214 | 124800 | 6655035600 | 25650 | 25650 | 25650 | 25650 | 1411 |
| 393 | 20231214 | 124700 | 6618843450 | 25700 | 25700 | 25700 | 25650 | 205 |
| 394 | 20231214 | 124600 | 6613583350 | 25700 | 25700 | 25700 | 25700 | 4967 |
| 395 | 20231214 | 124500 | 6485931450 | 25750 | 25750 | 25750 | 25750 | 295 |
| 396 | 20231214 | 124400 | 6478335200 | 25750 | 25700 | 25750 | 25700 | 1053 |
| 397 | 20231214 | 124300 | 6451271850 | 25800 | 25800 | 25800 | 25750 | 1199 |
| 398 | 20231214 | 124200 | 6420392650 | 25800 | 25800 | 25800 | 25800 | 20 |
| 399 | 20231214 | 124100 | 6419876650 | 25800 | 25750 | 25800 | 25700 | 4002 |
| 400 | 20231214 | 124000 | 6316851100 | 25750 | 25750 | 25750 | 25750 | 362 |
| 401 | 20231214 | 123900 | 6307529600 | 25750 | 25800 | 25800 | 25750 | 1961 |
| 402 | 20231214 | 123800 | 6257032800 | 25800 | 25800 | 25800 | 25750 | 134 |
| 403 | 20231214 | 123700 | 6253577600 | 25850 | 25850 | 25850 | 25850 | 6 |
| 404 | 20231214 | 123600 | 6253422500 | 25850 | 25800 | 25850 | 25750 | 138 |
| 405 | 20231214 | 123500 | 6249862050 | 25750 | 25750 | 25750 | 25750 | 1352 |
| 406 | 20231214 | 123400 | 6215048050 | 25750 | 25750 | 25750 | 25750 | 711 |
| 407 | 20231214 | 123300 | 6196739800 | 25800 | 25800 | 25800 | 25750 | 464 |
| 408 | 20231214 | 123200 | 6184770600 | 25800 | 25800 | 25800 | 25800 | 191 |
| 409 | 20231214 | 123100 | 6179842800 | 25850 | 25800 | 25850 | 25800 | 83 |
| 410 | 20231214 | 123000 | 6177701300 | 25850 | 25800 | 25850 | 25800 | 29 |
| 411 | 20231214 | 122900 | 6176952150 | 25800 | 25850 | 25850 | 25800 | 88 |
| 412 | 20231214 | 122800 | 6174681600 | 25850 | 25850 | 25850 | 25800 | 163 |
| 413 | 20231214 | 122700 | 6170472100 | 25850 | 25800 | 25850 | 25800 | 167 |
| 414 | 20231214 | 122600 | 6166162650 | 25800 | 25850 | 25850 | 25800 | 154 |
| 415 | 20231214 | 122500 | 6162188550 | 25800 | 25800 | 25800 | 25750 | 1391 |
| 416 | 20231214 | 122400 | 6126313750 | 25800 | 25800 | 25800 | 25750 | 457 |
| 417 | 20231214 | 122300 | 6114544150 | 25800 | 25800 | 25800 | 25800 | 4 |
| 418 | 20231214 | 122200 | 6114440950 | 25800 | 25800 | 25800 | 25750 | 129 |
| 419 | 20231214 | 122100 | 6111118050 | 25800 | 25750 | 25800 | 25750 | 66 |
| 420 | 20231214 | 122000 | 6109418200 | 25750 | 25800 | 25800 | 25750 | 130 |
| 421 | 20231214 | 121900 | 6106065700 | 25850 | 25800 | 25850 | 25800 | 753 |
| 422 | 20231214 | 121800 | 6086637300 | 25850 | 25850 | 25850 | 25850 | 1 |
| 423 | 20231214 | 121700 | 6086611450 | 25800 | 25850 | 25850 | 25800 | 87 |
| 424 | 20231214 | 121600 | 6084365350 | 25800 | 25800 | 25850 | 25800 | 129 |
| 425 | 20231214 | 121500 | 6081036300 | 25800 | 25850 | 25850 | 25800 | 66 |
| 426 | 20231214 | 121400 | 6079332550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 427 | 20231214 | 121300 | 6079332550 | 25850 | 25800 | 25850 | 25750 | 724 |
| 428 | 20231214 | 121200 | 6060670700 | 25800 | 25800 | 25850 | 25800 | 300 |
| 429 | 20231214 | 121100 | 6052930650 | 25850 | 25800 | 25850 | 25800 | 13 |
| 430 | 20231214 | 121000 | 6052595200 | 25850 | 25750 | 25850 | 25750 | 509 |
| 431 | 20231214 | 120900 | 6039485650 | 25800 | 25800 | 25800 | 25800 | 682 |
| 432 | 20231214 | 120800 | 6021890050 | 25900 | 25800 | 25900 | 25800 | 2322 |
| 433 | 20231214 | 120700 | 5961981850 | 25800 | 25850 | 25900 | 25800 | 3486 |
| 434 | 20231214 | 120600 | 5872010750 | 25850 | 25850 | 25850 | 25850 | 4 |
| 435 | 20231214 | 120500 | 5871907350 | 25850 | 25900 | 25900 | 25850 | 25 |
| 436 | 20231214 | 120400 | 5871260250 | 25850 | 25850 | 25850 | 25850 | 84 |
| 437 | 20231214 | 120300 | 5869088850 | 25900 | 25900 | 25900 | 25900 | 387 |
| 438 | 20231214 | 120200 | 5859065550 | 25850 | 25900 | 25900 | 25850 | 103 |
| 439 | 20231214 | 120100 | 5856398000 | 25850 | 25900 | 25900 | 25850 | 332 |
| 440 | 20231214 | 120000 | 5847800450 | 25900 | 25900 | 25900 | 25850 | 1016 |
| 441 | 20231214 | 115900 | 5821486200 | 25900 | 25900 | 25900 | 25900 | 45 |
| 442 | 20231214 | 115800 | 5820320700 | 25900 | 25850 | 25900 | 25850 | 193 |
| 443 | 20231214 | 115700 | 5815329950 | 25850 | 25850 | 25850 | 25850 | 186 |
| 444 | 20231214 | 115600 | 5810521850 | 25850 | 25900 | 25900 | 25850 | 20 |
| 445 | 20231214 | 115500 | 5810003900 | 25900 | 25850 | 25900 | 25850 | 194 |
| 446 | 20231214 | 115400 | 5804988500 | 25850 | 25900 | 25900 | 25850 | 21 |
| 447 | 20231214 | 115300 | 5804444750 | 25900 | 25900 | 25900 | 25900 | 96 |
| 448 | 20231214 | 115200 | 5801958350 | 25900 | 25900 | 25900 | 25900 | 245 |
| 449 | 20231214 | 115100 | 5795612850 | 25900 | 25950 | 25950 | 25900 | 58 |
| 450 | 20231214 | 115000 | 5794109800 | 25900 | 25950 | 25950 | 25900 | 150 |
| 451 | 20231214 | 114900 | 5790224500 | 25900 | 25950 | 25950 | 25900 | 283 |
| 452 | 20231214 | 114800 | 5782884800 | 25950 | 26000 | 26000 | 25950 | 247 |
| 453 | 20231214 | 114700 | 5776472800 | 25950 | 25900 | 25950 | 25900 | 4476 |
| 454 | 20231214 | 114600 | 5660535900 | 25900 | 25850 | 25900 | 25850 | 1710 |
| 455 | 20231214 | 114500 | 5616332200 | 25850 | 25850 | 25850 | 25850 | 672 |
| 456 | 20231214 | 114400 | 5598961000 | 25850 | 25850 | 25850 | 25850 | 402 |
| 457 | 20231214 | 114300 | 5588569300 | 25800 | 25900 | 25900 | 25800 | 4851 |
| 458 | 20231214 | 114200 | 5463212650 | 25900 | 25900 | 25900 | 25900 | 654 |
| 459 | 20231214 | 114100 | 5446274050 | 25900 | 25850 | 25900 | 25850 | 160 |
| 460 | 20231214 | 114000 | 5442136550 | 25900 | 25900 | 25900 | 25850 | 406 |
| 461 | 20231214 | 113900 | 5431625300 | 25900 | 25900 | 25900 | 25850 | 197 |
| 462 | 20231214 | 113800 | 5426530000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 463 | 20231214 | 113700 | 5426530000 | 25900 | 25900 | 25900 | 25850 | 109 |
| 464 | 20231214 | 113600 | 5423707150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 465 | 20231214 | 113500 | 5423707150 | 25850 | 25850 | 25850 | 25850 | 289 |
| 466 | 20231214 | 113400 | 5416236500 | 25850 | 25900 | 25900 | 25850 | 238 |
| 467 | 20231214 | 113300 | 5410082750 | 25900 | 25850 | 25900 | 25850 | 217 |
| 468 | 20231214 | 113200 | 5404471450 | 25850 | 25850 | 25900 | 25850 | 145 |
| 469 | 20231214 | 113100 | 5400723100 | 25900 | 25850 | 25900 | 25850 | 130 |
| 470 | 20231214 | 113000 | 5397361100 | 25900 | 25900 | 25900 | 25850 | 112 |
| 471 | 20231214 | 112900 | 5394465300 | 25900 | 25900 | 25900 | 25850 | 481 |
| 472 | 20231214 | 112800 | 5382024900 | 25900 | 25900 | 25900 | 25900 | 19 |
| 473 | 20231214 | 112700 | 5381532800 | 25850 | 25900 | 25950 | 25850 | 268 |
| 474 | 20231214 | 112600 | 5374594150 | 25950 | 25900 | 25950 | 25900 | 291 |
| 475 | 20231214 | 112500 | 5367057200 | 25900 | 25950 | 25950 | 25900 | 19 |
| 476 | 20231214 | 112400 | 5366564250 | 25950 | 25900 | 25950 | 25900 | 67 |
| 477 | 20231214 | 112300 | 5364828100 | 25950 | 26000 | 26000 | 25950 | 155 |
| 478 | 20231214 | 112200 | 5360805000 | 25950 | 25950 | 26000 | 25950 | 403 |
| 479 | 20231214 | 112100 | 5350347100 | 25900 | 25950 | 25950 | 25900 | 704 |
| 480 | 20231214 | 112000 | 5332101950 | 25950 | 25900 | 25950 | 25900 | 214 |
| 481 | 20231214 | 111900 | 5326552300 | 25900 | 25900 | 25900 | 25900 | 729 |
| 482 | 20231214 | 111800 | 5307671200 | 25950 | 25950 | 25950 | 25900 | 141 |
| 483 | 20231214 | 111700 | 5304012450 | 25950 | 25900 | 25950 | 25900 | 307 |
| 484 | 20231214 | 111600 | 5296056650 | 25900 | 25950 | 25950 | 25900 | 959 |
| 485 | 20231214 | 111500 | 5271207750 | 26000 | 26000 | 26000 | 26000 | 7 |
| 486 | 20231214 | 111400 | 5271025750 | 26000 | 26000 | 26000 | 26000 | 80 |
| 487 | 20231214 | 111300 | 5268945750 | 26000 | 25950 | 26000 | 25950 | 41 |
| 488 | 20231214 | 111200 | 5267881750 | 25950 | 25950 | 25950 | 25950 | 25 |
| 489 | 20231214 | 111100 | 5267233000 | 25950 | 25950 | 26000 | 25950 | 2193 |
| 490 | 20231214 | 111000 | 5210323800 | 25900 | 25950 | 25950 | 25900 | 11 |
| 491 | 20231214 | 110900 | 5210038850 | 25950 | 25950 | 25950 | 25900 | 349 |
| 492 | 20231214 | 110800 | 5200989800 | 25900 | 25950 | 25950 | 25900 | 1449 |
| 493 | 20231214 | 110700 | 5163393250 | 25950 | 26000 | 26000 | 25950 | 81 |
| 494 | 20231214 | 110600 | 5161290750 | 26000 | 26000 | 26000 | 26000 | 61 |
| 495 | 20231214 | 110500 | 5159704750 | 25950 | 25950 | 25950 | 25950 | 183 |
| 496 | 20231214 | 110400 | 5154955900 | 26000 | 26050 | 26050 | 26000 | 264 |
| 497 | 20231214 | 110300 | 5148091600 | 26050 | 26000 | 26050 | 26000 | 42 |
| 498 | 20231214 | 110200 | 5146998500 | 26000 | 26100 | 26100 | 26000 | 1788 |
| 499 | 20231214 | 110100 | 5100465050 | 26100 | 26100 | 26100 | 26050 | 19 |
| 500 | 20231214 | 110000 | 5099969750 | 26100 | 26100 | 26100 | 26050 | 181 |
| 501 | 20231214 | 105900 | 5095252200 | 26050 | 26100 | 26100 | 26050 | 270 |
| 502 | 20231214 | 105800 | 5088205250 | 26100 | 26100 | 26100 | 26100 | 77 |
| 503 | 20231214 | 105700 | 5086195550 | 26100 | 26100 | 26100 | 26100 | 38 |
| 504 | 20231214 | 105600 | 5085203750 | 26100 | 26100 | 26100 | 26100 | 2 |
| 505 | 20231214 | 105500 | 5085151550 | 26100 | 26150 | 26150 | 26100 | 1361 |
| 506 | 20231214 | 105400 | 5049629350 | 26150 | 26150 | 26150 | 26150 | 201 |
| 507 | 20231214 | 105300 | 5044373200 | 26100 | 26100 | 26100 | 26100 | 279 |
| 508 | 20231214 | 105200 | 5037091300 | 26100 | 26100 | 26100 | 26100 | 129 |
| 509 | 20231214 | 105100 | 5033724400 | 26100 | 26100 | 26100 | 26100 | 66 |
| 510 | 20231214 | 105000 | 5032001800 | 26100 | 26100 | 26100 | 26100 | 533 |
| 511 | 20231214 | 104900 | 5018090500 | 26100 | 26150 | 26150 | 26100 | 574 |
| 512 | 20231214 | 104800 | 5003105400 | 26150 | 26050 | 26150 | 26050 | 89 |
| 513 | 20231214 | 104700 | 5000782800 | 26050 | 26050 | 26050 | 26000 | 79 |
| 514 | 20231214 | 104600 | 4998725750 | 26050 | 26050 | 26050 | 26050 | 41 |
| 515 | 20231214 | 104500 | 4997657700 | 26000 | 26000 | 26050 | 26000 | 254 |
| 516 | 20231214 | 104400 | 4991048700 | 26050 | 26000 | 26050 | 26000 | 171 |
| 517 | 20231214 | 104300 | 4986594450 | 26000 | 26050 | 26050 | 26000 | 137 |
| 518 | 20231214 | 104200 | 4983031550 | 26050 | 26000 | 26050 | 26000 | 551 |
| 519 | 20231214 | 104100 | 4968703350 | 26000 | 26050 | 26050 | 26000 | 123 |
| 520 | 20231214 | 104000 | 4965499700 | 26050 | 26050 | 26050 | 26050 | 23 |
| 521 | 20231214 | 103900 | 4964900550 | 26050 | 26050 | 26050 | 26000 | 653 |
| 522 | 20231214 | 103800 | 4947915550 | 26050 | 26100 | 26100 | 26050 | 150 |
| 523 | 20231214 | 103700 | 4944007800 | 26100 | 26050 | 26100 | 26000 | 112 |
| 524 | 20231214 | 103600 | 4941087500 | 26050 | 26100 | 26100 | 26000 | 732 |
| 525 | 20231214 | 103500 | 4922022000 | 26150 | 26150 | 26150 | 26150 | 4 |
| 526 | 20231214 | 103400 | 4921917400 | 26150 | 26100 | 26150 | 26100 | 265 |
| 527 | 20231214 | 103300 | 4915000400 | 26050 | 26100 | 26100 | 26050 | 1106 |
| 528 | 20231214 | 103200 | 4886162000 | 26100 | 26100 | 26100 | 26100 | 610 |
| 529 | 20231214 | 103100 | 4870241000 | 26100 | 26100 | 26100 | 26050 | 514 |
| 530 | 20231214 | 103000 | 4856826100 | 26150 | 26100 | 26150 | 26050 | 993 |
| 531 | 20231214 | 102900 | 4830922200 | 26050 | 26050 | 26050 | 26050 | 464 |
| 532 | 20231214 | 102800 | 4818835000 | 26050 | 26050 | 26100 | 26050 | 435 |
| 533 | 20231214 | 102700 | 4807502950 | 26050 | 26000 | 26050 | 25950 | 2256 |
| 534 | 20231214 | 102600 | 4748803050 | 26050 | 26050 | 26050 | 26000 | 121 |
| 535 | 20231214 | 102500 | 4745653800 | 26050 | 26050 | 26050 | 26050 | 338 |
| 536 | 20231214 | 102400 | 4736848900 | 26050 | 26000 | 26050 | 25950 | 1165 |
| 537 | 20231214 | 102300 | 4706537050 | 26000 | 25950 | 26000 | 25950 | 636 |
| 538 | 20231214 | 102200 | 4690011850 | 26000 | 25950 | 26000 | 25950 | 625 |
| 539 | 20231214 | 102100 | 4673792650 | 25950 | 26050 | 26050 | 25900 | 901 |
| 540 | 20231214 | 102000 | 4650403400 | 26050 | 25950 | 26100 | 25950 | 1259 |
| 541 | 20231214 | 101900 | 4617624000 | 25950 | 25950 | 25950 | 25900 | 702 |
| 542 | 20231214 | 101800 | 4599417250 | 25900 | 25850 | 25900 | 25750 | 3190 |
| 543 | 20231214 | 101700 | 4516903000 | 25850 | 25850 | 25900 | 25750 | 3129 |
| 544 | 20231214 | 101600 | 4436080650 | 25850 | 25900 | 25900 | 25850 | 2101 |
| 545 | 20231214 | 101500 | 4381713600 | 25900 | 25950 | 26000 | 25900 | 2391 |
| 546 | 20231214 | 101400 | 4319771150 | 25950 | 25900 | 25950 | 25900 | 1034 |
| 547 | 20231214 | 101300 | 4292975550 | 25850 | 26050 | 26050 | 25850 | 8097 |
| 548 | 20231214 | 101200 | 4082701000 | 26050 | 26150 | 26150 | 26050 | 2246 |
| 549 | 20231214 | 101100 | 4024068200 | 26100 | 26150 | 26150 | 26100 | 923 |
| 550 | 20231214 | 101000 | 3999967500 | 26150 | 26150 | 26150 | 26100 | 161 |
| 551 | 20231214 | 100900 | 3995762950 | 26150 | 26150 | 26150 | 26100 | 1026 |
| 552 | 20231214 | 100800 | 3968960600 | 26150 | 26100 | 26150 | 26100 | 987 |
| 553 | 20231214 | 100700 | 3943165750 | 26150 | 26050 | 26150 | 26050 | 990 |
| 554 | 20231214 | 100600 | 3917340700 | 26050 | 26000 | 26100 | 26000 | 8327 |
| 555 | 20231214 | 100500 | 3700795350 | 26000 | 26100 | 26100 | 26000 | 5644 |
| 556 | 20231214 | 100400 | 3553830350 | 26100 | 26150 | 26150 | 26100 | 2519 |
| 557 | 20231214 | 100300 | 3488079900 | 26150 | 26200 | 26200 | 26100 | 2939 |
| 558 | 20231214 | 100200 | 3411263450 | 26150 | 26200 | 26200 | 26150 | 1760 |
| 559 | 20231214 | 100100 | 3365163450 | 26200 | 26200 | 26200 | 26150 | 975 |
| 560 | 20231214 | 100000 | 3339638400 | 26250 | 26300 | 26300 | 26200 | 2746 |
| 561 | 20231214 | 095900 | 3267663700 | 26250 | 26250 | 26300 | 26200 | 1019 |
| 562 | 20231214 | 095800 | 3240915000 | 26200 | 26200 | 26200 | 26150 | 873 |
| 563 | 20231214 | 095700 | 3218064750 | 26200 | 26200 | 26200 | 26150 | 1349 |
| 564 | 20231214 | 095600 | 3182757700 | 26200 | 26200 | 26250 | 26200 | 1557 |
| 565 | 20231214 | 095500 | 3141961250 | 26200 | 26200 | 26250 | 26200 | 650 |
| 566 | 20231214 | 095400 | 3124912850 | 26200 | 26300 | 26350 | 26200 | 7668 |
| 567 | 20231214 | 095300 | 2923471800 | 26350 | 26350 | 26400 | 26350 | 2381 |
| 568 | 20231214 | 095200 | 2860729950 | 26400 | 26400 | 26400 | 26350 | 19 |
| 569 | 20231214 | 095100 | 2860228450 | 26400 | 26350 | 26400 | 26350 | 1098 |
| 570 | 20231214 | 095000 | 2831293350 | 26400 | 26400 | 26450 | 26400 | 924 |
| 571 | 20231214 | 094900 | 2806898050 | 26450 | 26400 | 26450 | 26400 | 602 |
| 572 | 20231214 | 094800 | 2791003500 | 26350 | 26450 | 26450 | 26350 | 1013 |
| 573 | 20231214 | 094700 | 2764261200 | 26450 | 26450 | 26450 | 26450 | 336 |
| 574 | 20231214 | 094600 | 2755374000 | 26450 | 26400 | 26450 | 26400 | 281 |
| 575 | 20231214 | 094500 | 2747951650 | 26400 | 26450 | 26450 | 26400 | 2618 |
| 576 | 20231214 | 094400 | 2678810000 | 26450 | 26500 | 26500 | 26450 | 574 |
| 577 | 20231214 | 094300 | 2663604100 | 26550 | 26550 | 26550 | 26500 | 505 |
| 578 | 20231214 | 094200 | 2650197600 | 26600 | 26550 | 26600 | 26550 | 81 |
| 579 | 20231214 | 094100 | 2648046450 | 26550 | 26500 | 26550 | 26500 | 198 |
| 580 | 20231214 | 094000 | 2642790050 | 26500 | 26450 | 26500 | 26450 | 202 |
| 581 | 20231214 | 093900 | 2637437600 | 26450 | 26450 | 26450 | 26450 | 124 |
| 582 | 20231214 | 093800 | 2634157800 | 26450 | 26400 | 26450 | 26350 | 978 |
| 583 | 20231214 | 093700 | 2608328950 | 26400 | 26550 | 26550 | 26400 | 2187 |
| 584 | 20231214 | 093600 | 2550533300 | 26500 | 26450 | 26500 | 26450 | 614 |
| 585 | 20231214 | 093500 | 2534272050 | 26500 | 26450 | 26500 | 26450 | 1111 |
| 586 | 20231214 | 093400 | 2504881450 | 26500 | 26500 | 26500 | 26500 | 13 |
| 587 | 20231214 | 093300 | 2504536950 | 26500 | 26550 | 26550 | 26500 | 2113 |
| 588 | 20231214 | 093200 | 2448517950 | 26550 | 26550 | 26550 | 26500 | 1112 |
| 589 | 20231214 | 093100 | 2419041950 | 26550 | 26600 | 26650 | 26500 | 4598 |
| 590 | 20231214 | 093000 | 2297067050 | 26550 | 26600 | 26650 | 26550 | 719 |
| 591 | 20231214 | 092900 | 2277936650 | 26600 | 26600 | 26600 | 26550 | 610 |
| 592 | 20231214 | 092800 | 2261722150 | 26550 | 26600 | 26600 | 26550 | 934 |
| 593 | 20231214 | 092700 | 2236878250 | 26600 | 26550 | 26650 | 26550 | 778 |
| 594 | 20231214 | 092600 | 2216192550 | 26600 | 26550 | 26650 | 26550 | 1187 |
| 595 | 20231214 | 092500 | 2184616950 | 26550 | 26700 | 26700 | 26550 | 2292 |
| 596 | 20231214 | 092400 | 2123646000 | 26700 | 26700 | 26700 | 26600 | 831 |
| 597 | 20231214 | 092300 | 2101511150 | 26700 | 26850 | 26850 | 26700 | 1953 |
| 598 | 20231214 | 092200 | 2049183050 | 26900 | 26950 | 26950 | 26850 | 1171 |
| 599 | 20231214 | 092100 | 2017679950 | 26900 | 26800 | 26950 | 26800 | 3328 |
| 600 | 20231214 | 092000 | 1928119250 | 26850 | 26650 | 26850 | 26650 | 2877 |
| 601 | 20231214 | 091900 | 1851115300 | 26650 | 26750 | 26800 | 26650 | 1917 |
| 602 | 20231214 | 091800 | 1799873050 | 26800 | 26750 | 26800 | 26750 | 463 |
| 603 | 20231214 | 091700 | 1787474950 | 26750 | 26750 | 26800 | 26750 | 762 |
| 604 | 20231214 | 091600 | 1767063450 | 26750 | 26800 | 26850 | 26750 | 1529 |
| 605 | 20231214 | 091500 | 1726073750 | 26800 | 26850 | 26850 | 26800 | 706 |
| 606 | 20231214 | 091400 | 1707131900 | 26850 | 26750 | 26850 | 26750 | 1507 |
| 607 | 20231214 | 091300 | 1666729750 | 26800 | 26600 | 26800 | 26550 | 2223 |
| 608 | 20231214 | 091200 | 1607472250 | 26600 | 26550 | 26600 | 26500 | 1526 |
| 609 | 20231214 | 091100 | 1566925000 | 26550 | 26700 | 26700 | 26550 | 2700 |
| 610 | 20231214 | 091000 | 1495055100 | 26650 | 26700 | 26700 | 26650 | 1549 |
| 611 | 20231214 | 090900 | 1453744900 | 26700 | 26700 | 26750 | 26700 | 831 |
| 612 | 20231214 | 090800 | 1431536600 | 26700 | 26800 | 26800 | 26700 | 1740 |
| 613 | 20231214 | 090700 | 1384968400 | 26800 | 26700 | 26850 | 26700 | 5360 |
| 614 | 20231214 | 090600 | 1241333900 | 26700 | 26650 | 26700 | 26600 | 2788 |
| 615 | 20231214 | 090500 | 1167031600 | 26600 | 26700 | 26750 | 26600 | 4961 |
| 616 | 20231214 | 090400 | 1034833650 | 26700 | 26800 | 26800 | 26700 | 3117 |
| 617 | 20231214 | 090300 | 951448250 | 26750 | 26700 | 26800 | 26700 | 4934 |
| 618 | 20231214 | 090200 | 819498850 | 26700 | 26650 | 26700 | 26650 | 4839 |
| 619 | 20231214 | 090100 | 690300450 | 26700 | 26550 | 26700 | 26500 | 4830 |
| 620 | 20231214 | 090000 | 561939250 | 26550 | 26600 | 26850 | 26550 | 21083 |