34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 5507 |
| 3 | 20231204 | 191700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20231204 | 191600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20231204 | 191500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20231204 | 191400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20231204 | 191300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20231204 | 191200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20231204 | 191100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20231204 | 191000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20231204 | 190900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20231204 | 190800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20231204 | 190700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20231204 | 190600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20231204 | 190500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20231204 | 190400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20231204 | 190300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20231204 | 190200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20231204 | 190100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20231204 | 190000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20231204 | 185900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20231204 | 185800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20231204 | 185700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20231204 | 185600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20231204 | 185500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20231204 | 185400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20231204 | 185300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20231204 | 185200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20231204 | 185100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20231204 | 185000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20231204 | 184900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20231204 | 184800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 5507 |
| 33 | 20231204 | 184700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20231204 | 184600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20231204 | 184500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20231204 | 184400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20231204 | 184300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20231204 | 184200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20231204 | 184100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20231204 | 184000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20231204 | 183900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20231204 | 183800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20231204 | 183700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20231204 | 183600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20231204 | 183500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20231204 | 183400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20231204 | 183300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20231204 | 183200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20231204 | 183100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20231204 | 183000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20231204 | 182900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20231204 | 182800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20231204 | 182700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20231204 | 182600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20231204 | 182500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20231204 | 182400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20231204 | 182300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20231204 | 182200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20231204 | 182100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20231204 | 182000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20231204 | 181900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20231204 | 181800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 5507 |
| 63 | 20231204 | 181700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20231204 | 181600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20231204 | 181500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20231204 | 181400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20231204 | 181300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20231204 | 181200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20231204 | 181100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20231204 | 181000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20231204 | 180900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20231204 | 180800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20231204 | 180700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20231204 | 180600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20231204 | 180500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20231204 | 180400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20231204 | 180300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20231204 | 180200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20231204 | 180100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20231204 | 180000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20231204 | 175900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20231204 | 175800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20231204 | 175700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20231204 | 175600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20231204 | 175500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20231204 | 175400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20231204 | 175300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20231204 | 175200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20231204 | 175100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20231204 | 175000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20231204 | 174900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20231204 | 174800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 5507 |
| 93 | 20231204 | 174700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20231204 | 174600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20231204 | 174500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20231204 | 174400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20231204 | 174300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20231204 | 174200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20231204 | 174100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20231204 | 174000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20231204 | 173900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20231204 | 173800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20231204 | 173700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20231204 | 173600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20231204 | 173500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20231204 | 173400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20231204 | 173300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20231204 | 173200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20231204 | 173100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20231204 | 173000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20231204 | 172900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20231204 | 172800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20231204 | 172700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20231204 | 172600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20231204 | 172500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20231204 | 172400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20231204 | 172300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20231204 | 172200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20231204 | 172100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20231204 | 172000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20231204 | 171900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20231204 | 171800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 5507 |
| 123 | 20231204 | 171700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20231204 | 171600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20231204 | 171500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20231204 | 171400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20231204 | 171300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20231204 | 171200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20231204 | 171100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20231204 | 171000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20231204 | 170900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20231204 | 170800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20231204 | 170700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20231204 | 170600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20231204 | 170500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20231204 | 170400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20231204 | 170300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20231204 | 170200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20231204 | 170100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20231204 | 170000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20231204 | 165900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20231204 | 165800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20231204 | 165700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20231204 | 165600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20231204 | 165500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20231204 | 165400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20231204 | 165300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20231204 | 165200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20231204 | 165100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20231204 | 165000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20231204 | 164900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20231204 | 164800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 5507 |
| 153 | 20231204 | 164700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20231204 | 164600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20231204 | 164500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20231204 | 164400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20231204 | 164300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20231204 | 164200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20231204 | 164100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20231204 | 164000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20231204 | 163900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20231204 | 163800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20231204 | 163700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20231204 | 163600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20231204 | 163500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20231204 | 163400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20231204 | 163300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20231204 | 163200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20231204 | 163100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20231204 | 163000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20231204 | 162900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20231204 | 162800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20231204 | 162700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20231204 | 162600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20231204 | 162500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20231204 | 162400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20231204 | 162300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20231204 | 162200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20231204 | 162100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20231204 | 162000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20231204 | 161900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20231204 | 161800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 5507 |
| 183 | 20231204 | 161700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20231204 | 161600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20231204 | 161500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20231204 | 161400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20231204 | 161300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20231204 | 161200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20231204 | 161100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20231204 | 161000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20231204 | 160900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20231204 | 160800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20231204 | 160700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20231204 | 160600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20231204 | 160500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20231204 | 160400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20231204 | 160300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20231204 | 160200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20231204 | 160100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20231204 | 160000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20231204 | 155900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20231204 | 155800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20231204 | 155700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20231204 | 155600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20231204 | 155500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20231204 | 155400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20231204 | 155300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20231204 | 155200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20231204 | 155100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20231204 | 155000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20231204 | 154900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20231204 | 154800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 5507 |
| 213 | 20231204 | 154700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20231204 | 154600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20231204 | 154500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20231204 | 154400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20231204 | 154300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20231204 | 154200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20231204 | 154100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20231204 | 154000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20231204 | 153900 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20231204 | 153800 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20231204 | 153700 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20231204 | 153600 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20231204 | 153500 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20231204 | 153400 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20231204 | 153300 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20231204 | 153200 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20231204 | 153100 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20231204 | 153000 | 35966329650 | 26400 | 26400 | 26400 | 26400 | 5507 |
| 231 | 20231204 | 152900 | 35820944850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 232 | 20231204 | 152800 | 35820944850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 233 | 20231204 | 152700 | 35820944850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 234 | 20231204 | 152600 | 35820944850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 235 | 20231204 | 152500 | 35820944850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 236 | 20231204 | 152400 | 35820944850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 237 | 20231204 | 152300 | 35820944850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 238 | 20231204 | 152200 | 35820944850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 239 | 20231204 | 152100 | 35820944850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 240 | 20231204 | 152000 | 35820944850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 241 | 20231204 | 151900 | 35820944850 | 26450 | 26350 | 26450 | 26350 | 1418 |
| 242 | 20231204 | 151800 | 35783486000 | 26450 | 26500 | 26500 | 26450 | 533 |
| 243 | 20231204 | 151700 | 35769385750 | 26500 | 26350 | 26500 | 26300 | 1977 |
| 244 | 20231204 | 151600 | 35717068200 | 26350 | 26350 | 26400 | 26300 | 748 |
| 245 | 20231204 | 151500 | 35697345600 | 26350 | 26400 | 26400 | 26350 | 502 |
| 246 | 20231204 | 151400 | 35684111450 | 26400 | 26350 | 26550 | 26250 | 2528 |
| 247 | 20231204 | 151300 | 35617390050 | 26300 | 26250 | 26350 | 26250 | 400 |
| 248 | 20231204 | 151200 | 35606864400 | 26250 | 26350 | 26350 | 26250 | 604 |
| 249 | 20231204 | 151100 | 35590964250 | 26350 | 26200 | 26500 | 26200 | 2545 |
| 250 | 20231204 | 151000 | 35523820400 | 26100 | 26250 | 26250 | 26100 | 2232 |
| 251 | 20231204 | 150900 | 35465402350 | 26250 | 26250 | 26250 | 26200 | 246 |
| 252 | 20231204 | 150800 | 35458949000 | 26250 | 26250 | 26500 | 26250 | 2182 |
| 253 | 20231204 | 150700 | 35401438400 | 26200 | 26200 | 26300 | 26200 | 2008 |
| 254 | 20231204 | 150600 | 35348767450 | 26250 | 26300 | 26300 | 26150 | 1832 |
| 255 | 20231204 | 150500 | 35300735200 | 26150 | 26400 | 26500 | 26050 | 8587 |
| 256 | 20231204 | 150400 | 35074892200 | 26400 | 26450 | 26450 | 26400 | 236 |
| 257 | 20231204 | 150300 | 35068650050 | 26450 | 26550 | 26550 | 26450 | 217 |
| 258 | 20231204 | 150200 | 35062906250 | 26550 | 26500 | 26750 | 26450 | 1916 |
| 259 | 20231204 | 150100 | 35011790450 | 26500 | 26650 | 26700 | 26500 | 433 |
| 260 | 20231204 | 150000 | 35000297950 | 26550 | 26650 | 26700 | 26550 | 1276 |
| 261 | 20231204 | 145900 | 34966300500 | 26650 | 26600 | 26750 | 26500 | 3282 |
| 262 | 20231204 | 145800 | 34878861000 | 26600 | 26600 | 26600 | 26550 | 727 |
| 263 | 20231204 | 145700 | 34859532150 | 26500 | 26700 | 26700 | 26500 | 1006 |
| 264 | 20231204 | 145600 | 34832772200 | 26650 | 26650 | 26700 | 26600 | 3081 |
| 265 | 20231204 | 145500 | 34750582000 | 26650 | 26650 | 26650 | 26550 | 692 |
| 266 | 20231204 | 145400 | 34732172850 | 26600 | 26600 | 26650 | 26500 | 997 |
| 267 | 20231204 | 145300 | 34705667150 | 26600 | 26550 | 26700 | 26500 | 3509 |
| 268 | 20231204 | 145200 | 34612220400 | 26550 | 26600 | 26600 | 26500 | 1102 |
| 269 | 20231204 | 145100 | 34582978800 | 26600 | 26500 | 26650 | 26500 | 1878 |
| 270 | 20231204 | 145000 | 34533057800 | 26500 | 26450 | 26700 | 26450 | 3780 |
| 271 | 20231204 | 144900 | 34432450750 | 26500 | 26650 | 26650 | 26400 | 3490 |
| 272 | 20231204 | 144800 | 34340009550 | 26650 | 26650 | 26650 | 26550 | 1669 |
| 273 | 20231204 | 144700 | 34295649500 | 26650 | 26600 | 26750 | 26600 | 2971 |
| 274 | 20231204 | 144600 | 34216373350 | 26550 | 26650 | 26700 | 26500 | 3345 |
| 275 | 20231204 | 144500 | 34127402300 | 26700 | 26750 | 26800 | 26650 | 3807 |
| 276 | 20231204 | 144400 | 34025726650 | 26750 | 26650 | 26800 | 26550 | 2934 |
| 277 | 20231204 | 144300 | 33947323350 | 26650 | 26750 | 26750 | 26550 | 4374 |
| 278 | 20231204 | 144200 | 33830682000 | 26750 | 26750 | 26800 | 26700 | 1144 |
| 279 | 20231204 | 144100 | 33800071000 | 26700 | 26700 | 26750 | 26650 | 4501 |
| 280 | 20231204 | 144000 | 33679927600 | 26750 | 26750 | 26800 | 26700 | 2093 |
| 281 | 20231204 | 143900 | 33623929900 | 26750 | 26750 | 26800 | 26750 | 608 |
| 282 | 20231204 | 143800 | 33607648700 | 26800 | 26750 | 26800 | 26700 | 4442 |
| 283 | 20231204 | 143700 | 33488780200 | 26750 | 26750 | 26750 | 26650 | 4299 |
| 284 | 20231204 | 143600 | 33373848150 | 26750 | 26700 | 26750 | 26650 | 1458 |
| 285 | 20231204 | 143500 | 33334918800 | 26700 | 26700 | 26750 | 26650 | 3042 |
| 286 | 20231204 | 143400 | 33253570050 | 26700 | 26700 | 26700 | 26650 | 1182 |
| 287 | 20231204 | 143300 | 33222023050 | 26700 | 26650 | 26700 | 26650 | 1300 |
| 288 | 20231204 | 143200 | 33187338050 | 26700 | 26600 | 26700 | 26600 | 3056 |
| 289 | 20231204 | 143100 | 33105812750 | 26600 | 26700 | 26700 | 26600 | 599 |
| 290 | 20231204 | 143000 | 33089841400 | 26700 | 26650 | 26700 | 26600 | 2550 |
| 291 | 20231204 | 142900 | 33021849350 | 26650 | 26650 | 26700 | 26650 | 2770 |
| 292 | 20231204 | 142800 | 32947958800 | 26600 | 26650 | 26650 | 26600 | 469 |
| 293 | 20231204 | 142700 | 32935460200 | 26650 | 26600 | 26650 | 26600 | 1755 |
| 294 | 20231204 | 142600 | 32888724250 | 26550 | 26600 | 26650 | 26550 | 2369 |
| 295 | 20231204 | 142500 | 32825651600 | 26600 | 26600 | 26650 | 26550 | 1372 |
| 296 | 20231204 | 142400 | 32789180500 | 26650 | 26650 | 26700 | 26600 | 1692 |
| 297 | 20231204 | 142300 | 32744035100 | 26600 | 26600 | 26700 | 26600 | 2985 |
| 298 | 20231204 | 142200 | 32664459750 | 26600 | 26600 | 26600 | 26550 | 448 |
| 299 | 20231204 | 142100 | 32652546150 | 26600 | 26650 | 26650 | 26550 | 840 |
| 300 | 20231204 | 142000 | 32630191300 | 26600 | 26550 | 26700 | 26550 | 3191 |
| 301 | 20231204 | 141900 | 32545218900 | 26550 | 26650 | 26650 | 26550 | 1048 |
| 302 | 20231204 | 141800 | 32517322700 | 26600 | 26650 | 26650 | 26550 | 1052 |
| 303 | 20231204 | 141700 | 32489347350 | 26650 | 26600 | 26650 | 26600 | 3184 |
| 304 | 20231204 | 141600 | 32404607900 | 26600 | 26550 | 26600 | 26550 | 891 |
| 305 | 20231204 | 141500 | 32380912200 | 26600 | 26550 | 26600 | 26550 | 2473 |
| 306 | 20231204 | 141400 | 32315134400 | 26550 | 26500 | 26600 | 26500 | 2852 |
| 307 | 20231204 | 141300 | 32239398350 | 26500 | 26500 | 26550 | 26450 | 992 |
| 308 | 20231204 | 141200 | 32213110300 | 26550 | 26500 | 26550 | 26450 | 685 |
| 309 | 20231204 | 141100 | 32194948550 | 26550 | 26450 | 26550 | 26400 | 2509 |
| 310 | 20231204 | 141000 | 32128425900 | 26400 | 26450 | 26500 | 26400 | 1375 |
| 311 | 20231204 | 140900 | 32092024450 | 26500 | 26500 | 26500 | 26450 | 625 |
| 312 | 20231204 | 140800 | 32075463300 | 26500 | 26500 | 26550 | 26400 | 2625 |
| 313 | 20231204 | 140700 | 32005900800 | 26500 | 26500 | 26500 | 26400 | 742 |
| 314 | 20231204 | 140600 | 31986247150 | 26500 | 26500 | 26500 | 26400 | 1468 |
| 315 | 20231204 | 140500 | 31947374500 | 26450 | 26500 | 26550 | 26400 | 2286 |
| 316 | 20231204 | 140400 | 31886820300 | 26550 | 26550 | 26550 | 26500 | 1785 |
| 317 | 20231204 | 140300 | 31839511250 | 26600 | 26550 | 26600 | 26500 | 1695 |
| 318 | 20231204 | 140200 | 31794488050 | 26600 | 26700 | 26700 | 26550 | 1134 |
| 319 | 20231204 | 140100 | 31764296650 | 26700 | 26650 | 26700 | 26650 | 1434 |
| 320 | 20231204 | 140000 | 31726051150 | 26700 | 26600 | 26700 | 26550 | 4601 |
| 321 | 20231204 | 135900 | 31603475950 | 26600 | 26700 | 26700 | 26550 | 4083 |
| 322 | 20231204 | 135800 | 31494797750 | 26650 | 26650 | 26700 | 26600 | 2784 |
| 323 | 20231204 | 135700 | 31420585100 | 26600 | 26600 | 26650 | 26600 | 1379 |
| 324 | 20231204 | 135600 | 31383856850 | 26550 | 26550 | 26600 | 26500 | 1550 |
| 325 | 20231204 | 135500 | 31342663650 | 26550 | 26600 | 26600 | 26500 | 1187 |
| 326 | 20231204 | 135400 | 31311109750 | 26600 | 26550 | 26600 | 26550 | 1495 |
| 327 | 20231204 | 135300 | 31271352650 | 26600 | 26600 | 26600 | 26550 | 690 |
| 328 | 20231204 | 135200 | 31253006650 | 26600 | 26500 | 26600 | 26500 | 1857 |
| 329 | 20231204 | 135100 | 31203666500 | 26500 | 26500 | 26550 | 26500 | 1087 |
| 330 | 20231204 | 135000 | 31174826150 | 26550 | 26550 | 26550 | 26500 | 607 |
| 331 | 20231204 | 134900 | 31158711000 | 26550 | 26500 | 26550 | 26500 | 1283 |
| 332 | 20231204 | 134800 | 31124693650 | 26500 | 26500 | 26500 | 26450 | 955 |
| 333 | 20231204 | 134700 | 31099394450 | 26500 | 26450 | 26500 | 26450 | 318 |
| 334 | 20231204 | 134600 | 31090968100 | 26450 | 26550 | 26550 | 26450 | 1493 |
| 335 | 20231204 | 134500 | 31051404750 | 26550 | 26500 | 26550 | 26450 | 706 |
| 336 | 20231204 | 134400 | 31032678500 | 26500 | 26500 | 26500 | 26450 | 646 |
| 337 | 20231204 | 134300 | 31015570450 | 26500 | 26450 | 26500 | 26450 | 1193 |
| 338 | 20231204 | 134200 | 30983975600 | 26400 | 26450 | 26500 | 26400 | 934 |
| 339 | 20231204 | 134100 | 30959272900 | 26500 | 26550 | 26600 | 26450 | 2087 |
| 340 | 20231204 | 134000 | 30903866000 | 26550 | 26550 | 26600 | 26500 | 1346 |
| 341 | 20231204 | 133900 | 30868120600 | 26550 | 26600 | 26600 | 26550 | 270 |
| 342 | 20231204 | 133800 | 30860951800 | 26550 | 26500 | 26600 | 26450 | 1170 |
| 343 | 20231204 | 133700 | 30829908350 | 26450 | 26550 | 26550 | 26450 | 886 |
| 344 | 20231204 | 133600 | 30806460550 | 26500 | 26500 | 26550 | 26450 | 307 |
| 345 | 20231204 | 133500 | 30798321850 | 26500 | 26550 | 26550 | 26500 | 1214 |
| 346 | 20231204 | 133400 | 30766096500 | 26550 | 26550 | 26550 | 26500 | 881 |
| 347 | 20231204 | 133300 | 30742714700 | 26550 | 26500 | 26550 | 26500 | 759 |
| 348 | 20231204 | 133200 | 30722583250 | 26500 | 26550 | 26550 | 26400 | 640 |
| 349 | 20231204 | 133100 | 30705611700 | 26550 | 26450 | 26550 | 26450 | 1002 |
| 350 | 20231204 | 133000 | 30679058650 | 26350 | 26500 | 26550 | 26350 | 2254 |
| 351 | 20231204 | 132900 | 30619396650 | 26450 | 26500 | 26550 | 26450 | 387 |
| 352 | 20231204 | 132800 | 30609148300 | 26500 | 26500 | 26550 | 26400 | 993 |
| 353 | 20231204 | 132700 | 30582853100 | 26500 | 26400 | 26500 | 26400 | 1112 |
| 354 | 20231204 | 132600 | 30553446100 | 26400 | 26500 | 26500 | 26400 | 467 |
| 355 | 20231204 | 132500 | 30541099800 | 26500 | 26450 | 26500 | 26450 | 970 |
| 356 | 20231204 | 132400 | 30515413350 | 26450 | 26350 | 26450 | 26350 | 1653 |
| 357 | 20231204 | 132300 | 30471757400 | 26400 | 26550 | 26600 | 26350 | 2588 |
| 358 | 20231204 | 132200 | 30403280350 | 26550 | 26650 | 26700 | 26550 | 2092 |
| 359 | 20231204 | 132100 | 30347548150 | 26650 | 26550 | 26650 | 26550 | 1708 |
| 360 | 20231204 | 132000 | 30302094000 | 26550 | 26650 | 26650 | 26550 | 1270 |
| 361 | 20231204 | 131900 | 30268315550 | 26650 | 26650 | 26650 | 26550 | 1272 |
| 362 | 20231204 | 131800 | 30234453550 | 26600 | 26650 | 26650 | 26600 | 1102 |
| 363 | 20231204 | 131700 | 30205097600 | 26600 | 26550 | 26650 | 26550 | 3552 |
| 364 | 20231204 | 131600 | 30110638800 | 26600 | 26600 | 26600 | 26550 | 2665 |
| 365 | 20231204 | 131500 | 30039815050 | 26600 | 26550 | 26650 | 26550 | 4542 |
| 366 | 20231204 | 131400 | 29918999500 | 26600 | 26450 | 26600 | 26450 | 20451 |
| 367 | 20231204 | 131300 | 29377117300 | 26450 | 26450 | 26450 | 26400 | 1670 |
| 368 | 20231204 | 131200 | 29332949100 | 26450 | 26400 | 26450 | 26350 | 2244 |
| 369 | 20231204 | 131100 | 29273705350 | 26400 | 26400 | 26400 | 26350 | 770 |
| 370 | 20231204 | 131000 | 29253382350 | 26350 | 26350 | 26350 | 26300 | 1140 |
| 371 | 20231204 | 130900 | 29223372150 | 26350 | 26350 | 26400 | 26300 | 790 |
| 372 | 20231204 | 130800 | 29202539050 | 26400 | 26400 | 26400 | 26350 | 1143 |
| 373 | 20231204 | 130700 | 29172385100 | 26400 | 26350 | 26400 | 26300 | 1046 |
| 374 | 20231204 | 130600 | 29144809900 | 26350 | 26400 | 26400 | 26350 | 891 |
| 375 | 20231204 | 130500 | 29121305900 | 26350 | 26400 | 26400 | 26350 | 865 |
| 376 | 20231204 | 130400 | 29098471700 | 26400 | 26350 | 26450 | 26350 | 2895 |
| 377 | 20231204 | 130300 | 29022028000 | 26350 | 26350 | 26400 | 26350 | 394 |
| 378 | 20231204 | 130200 | 29011635500 | 26350 | 26350 | 26400 | 26350 | 1111 |
| 379 | 20231204 | 130100 | 28982334200 | 26350 | 26350 | 26400 | 26350 | 1859 |
| 380 | 20231204 | 130000 | 28933333050 | 26350 | 26300 | 26350 | 26300 | 422 |
| 381 | 20231204 | 125900 | 28922216900 | 26350 | 26350 | 26350 | 26350 | 1003 |
| 382 | 20231204 | 125800 | 28895787850 | 26350 | 26350 | 26400 | 26350 | 855 |
| 383 | 20231204 | 125700 | 28873237750 | 26350 | 26400 | 26400 | 26350 | 725 |
| 384 | 20231204 | 125600 | 28854133450 | 26400 | 26400 | 26400 | 26400 | 615 |
| 385 | 20231204 | 125500 | 28837897450 | 26400 | 26400 | 26400 | 26350 | 775 |
| 386 | 20231204 | 125400 | 28817441900 | 26400 | 26350 | 26400 | 26350 | 609 |
| 387 | 20231204 | 125300 | 28801376300 | 26350 | 26400 | 26400 | 26350 | 402 |
| 388 | 20231204 | 125200 | 28790768800 | 26350 | 26350 | 26400 | 26300 | 2224 |
| 389 | 20231204 | 125100 | 28732200050 | 26400 | 26400 | 26400 | 26300 | 2394 |
| 390 | 20231204 | 125000 | 28669039850 | 26450 | 26450 | 26450 | 26400 | 107 |
| 391 | 20231204 | 124900 | 28666210750 | 26450 | 26450 | 26500 | 26400 | 3044 |
| 392 | 20231204 | 124800 | 28585700850 | 26450 | 26400 | 26450 | 26400 | 479 |
| 393 | 20231204 | 124700 | 28573042300 | 26400 | 26400 | 26400 | 26400 | 203 |
| 394 | 20231204 | 124600 | 28567683100 | 26400 | 26400 | 26450 | 26350 | 1188 |
| 395 | 20231204 | 124500 | 28536299800 | 26400 | 26400 | 26400 | 26350 | 1224 |
| 396 | 20231204 | 124400 | 28503988850 | 26400 | 26400 | 26400 | 26350 | 806 |
| 397 | 20231204 | 124300 | 28482714300 | 26450 | 26400 | 26450 | 26350 | 490 |
| 398 | 20231204 | 124200 | 28469781700 | 26400 | 26350 | 26400 | 26350 | 420 |
| 399 | 20231204 | 124100 | 28458697850 | 26400 | 26350 | 26400 | 26350 | 926 |
| 400 | 20231204 | 124000 | 28434260700 | 26350 | 26400 | 26450 | 26300 | 631 |
| 401 | 20231204 | 123900 | 28417604400 | 26400 | 26450 | 26450 | 26400 | 593 |
| 402 | 20231204 | 123800 | 28401948550 | 26400 | 26400 | 26450 | 26400 | 656 |
| 403 | 20231204 | 123700 | 28384601100 | 26400 | 26450 | 26450 | 26400 | 651 |
| 404 | 20231204 | 123600 | 28367399350 | 26450 | 26450 | 26450 | 26400 | 1566 |
| 405 | 20231204 | 123500 | 28326005200 | 26450 | 26450 | 26450 | 26450 | 1937 |
| 406 | 20231204 | 123400 | 28274771550 | 26400 | 26450 | 26450 | 26350 | 244 |
| 407 | 20231204 | 123300 | 28268328750 | 26450 | 26400 | 26450 | 26400 | 577 |
| 408 | 20231204 | 123200 | 28253069250 | 26450 | 26450 | 26450 | 26350 | 1121 |
| 409 | 20231204 | 123100 | 28223462500 | 26450 | 26400 | 26450 | 26400 | 520 |
| 410 | 20231204 | 123000 | 28209712800 | 26400 | 26400 | 26450 | 26400 | 1371 |
| 411 | 20231204 | 122900 | 28173479350 | 26450 | 26450 | 26450 | 26400 | 865 |
| 412 | 20231204 | 122800 | 28150613250 | 26400 | 26400 | 26450 | 26400 | 742 |
| 413 | 20231204 | 122700 | 28130996250 | 26400 | 26400 | 26450 | 26400 | 1073 |
| 414 | 20231204 | 122600 | 28102647750 | 26400 | 26400 | 26450 | 26350 | 590 |
| 415 | 20231204 | 122500 | 28087069850 | 26400 | 26300 | 26400 | 26300 | 1586 |
| 416 | 20231204 | 122400 | 28045272000 | 26300 | 26450 | 26450 | 26300 | 1622 |
| 417 | 20231204 | 122300 | 28002509600 | 26400 | 26400 | 26400 | 26350 | 816 |
| 418 | 20231204 | 122200 | 27980972450 | 26400 | 26450 | 26450 | 26350 | 1062 |
| 419 | 20231204 | 122100 | 27952915750 | 26400 | 26400 | 26450 | 26400 | 110 |
| 420 | 20231204 | 122000 | 27950008450 | 26450 | 26350 | 26450 | 26350 | 1865 |
| 421 | 20231204 | 121900 | 27900753100 | 26400 | 26350 | 26400 | 26350 | 909 |
| 422 | 20231204 | 121800 | 27876785650 | 26350 | 26300 | 26350 | 26250 | 495 |
| 423 | 20231204 | 121700 | 27863753800 | 26300 | 26250 | 26350 | 26250 | 4350 |
| 424 | 20231204 | 121600 | 27749219250 | 26250 | 26250 | 26250 | 26200 | 675 |
| 425 | 20231204 | 121500 | 27731520300 | 26300 | 26250 | 26300 | 26250 | 550 |
| 426 | 20231204 | 121400 | 27717073850 | 26300 | 26250 | 26300 | 26250 | 182 |
| 427 | 20231204 | 121300 | 27712292800 | 26250 | 26150 | 26250 | 26150 | 913 |
| 428 | 20231204 | 121200 | 27688374500 | 26150 | 26200 | 26200 | 26150 | 623 |
| 429 | 20231204 | 121100 | 27672063300 | 26200 | 26200 | 26250 | 26100 | 1432 |
| 430 | 20231204 | 121000 | 27634570700 | 26200 | 26200 | 26250 | 26150 | 2893 |
| 431 | 20231204 | 120900 | 27558793750 | 26200 | 26300 | 26350 | 26200 | 867 |
| 432 | 20231204 | 120800 | 27536008200 | 26350 | 26300 | 26350 | 26300 | 678 |
| 433 | 20231204 | 120700 | 27518149850 | 26350 | 26250 | 26350 | 26150 | 2521 |
| 434 | 20231204 | 120600 | 27451900500 | 26250 | 26300 | 26300 | 26250 | 954 |
| 435 | 20231204 | 120500 | 27426830700 | 26300 | 26350 | 26350 | 26250 | 731 |
| 436 | 20231204 | 120400 | 27407605300 | 26300 | 26400 | 26400 | 26200 | 1585 |
| 437 | 20231204 | 120300 | 27365957450 | 26350 | 26400 | 26400 | 26350 | 966 |
| 438 | 20231204 | 120200 | 27340464900 | 26400 | 26350 | 26400 | 26300 | 1780 |
| 439 | 20231204 | 120100 | 27293517050 | 26350 | 26250 | 26350 | 26200 | 1597 |
| 440 | 20231204 | 120000 | 27251555950 | 26200 | 26150 | 26250 | 26100 | 2348 |
| 441 | 20231204 | 115900 | 27190061750 | 26150 | 26250 | 26300 | 26150 | 1215 |
| 442 | 20231204 | 115800 | 27158179050 | 26250 | 26350 | 26350 | 26250 | 526 |
| 443 | 20231204 | 115700 | 27144350350 | 26350 | 26350 | 26400 | 26300 | 1150 |
| 444 | 20231204 | 115600 | 27114017850 | 26350 | 26350 | 26400 | 26300 | 734 |
| 445 | 20231204 | 115500 | 27094672400 | 26350 | 26350 | 26400 | 26350 | 865 |
| 446 | 20231204 | 115400 | 27071869700 | 26400 | 26400 | 26400 | 26300 | 1986 |
| 447 | 20231204 | 115300 | 27019517650 | 26400 | 26450 | 26450 | 26350 | 984 |
| 448 | 20231204 | 115200 | 26993518550 | 26450 | 26450 | 26450 | 26400 | 1041 |
| 449 | 20231204 | 115100 | 26965985050 | 26450 | 26350 | 26500 | 26350 | 1845 |
| 450 | 20231204 | 115000 | 26917170150 | 26350 | 26400 | 26400 | 26350 | 1771 |
| 451 | 20231204 | 114900 | 26870448250 | 26400 | 26450 | 26450 | 26350 | 1551 |
| 452 | 20231204 | 114800 | 26829457050 | 26450 | 26400 | 26450 | 26400 | 934 |
| 453 | 20231204 | 114700 | 26804769150 | 26400 | 26400 | 26400 | 26350 | 499 |
| 454 | 20231204 | 114600 | 26791595650 | 26350 | 26350 | 26350 | 26300 | 1015 |
| 455 | 20231204 | 114500 | 26764866950 | 26350 | 26400 | 26400 | 26300 | 626 |
| 456 | 20231204 | 114400 | 26748363550 | 26400 | 26400 | 26450 | 26350 | 1619 |
| 457 | 20231204 | 114300 | 26705605250 | 26400 | 26500 | 26500 | 26350 | 1604 |
| 458 | 20231204 | 114200 | 26663241900 | 26500 | 26450 | 26500 | 26450 | 506 |
| 459 | 20231204 | 114100 | 26649847950 | 26500 | 26400 | 26500 | 26350 | 2106 |
| 460 | 20231204 | 114000 | 26594211100 | 26400 | 26400 | 26400 | 26350 | 614 |
| 461 | 20231204 | 113900 | 26578015250 | 26400 | 26400 | 26400 | 26300 | 971 |
| 462 | 20231204 | 113800 | 26552406200 | 26400 | 26250 | 26400 | 26250 | 3053 |
| 463 | 20231204 | 113700 | 26472061450 | 26250 | 26400 | 26400 | 26250 | 1474 |
| 464 | 20231204 | 113600 | 26433264200 | 26400 | 26500 | 26500 | 26350 | 2481 |
| 465 | 20231204 | 113500 | 26367645850 | 26500 | 26450 | 26500 | 26400 | 3736 |
| 466 | 20231204 | 113400 | 26268732400 | 26450 | 26350 | 26450 | 26350 | 1322 |
| 467 | 20231204 | 113300 | 26233843050 | 26350 | 26300 | 26400 | 26300 | 1819 |
| 468 | 20231204 | 113200 | 26185935650 | 26300 | 26250 | 26300 | 26200 | 2182 |
| 469 | 20231204 | 113100 | 26128571050 | 26250 | 26200 | 26250 | 26200 | 986 |
| 470 | 20231204 | 113000 | 26102704350 | 26200 | 26100 | 26200 | 26100 | 1537 |
| 471 | 20231204 | 112900 | 26062529300 | 26100 | 26000 | 26100 | 25950 | 2886 |
| 472 | 20231204 | 112800 | 25987462350 | 26000 | 26000 | 26000 | 25950 | 538 |
| 473 | 20231204 | 112700 | 25973482550 | 26000 | 25950 | 26000 | 25800 | 2192 |
| 474 | 20231204 | 112600 | 25916687200 | 25950 | 25800 | 26000 | 25800 | 2938 |
| 475 | 20231204 | 112500 | 25840560300 | 25800 | 26000 | 26000 | 25800 | 2008 |
| 476 | 20231204 | 112400 | 25788530600 | 26000 | 25850 | 26000 | 25800 | 2179 |
| 477 | 20231204 | 112300 | 25732003500 | 25850 | 26000 | 26200 | 25850 | 4915 |
| 478 | 20231204 | 112200 | 25603966850 | 26000 | 26050 | 26200 | 26000 | 2152 |
| 479 | 20231204 | 112100 | 25547800900 | 26050 | 26200 | 26250 | 26050 | 1852 |
| 480 | 20231204 | 112000 | 25499444350 | 26200 | 26200 | 26250 | 26100 | 1757 |
| 481 | 20231204 | 111900 | 25453420650 | 26200 | 26300 | 26400 | 26200 | 2481 |
| 482 | 20231204 | 111800 | 25388102000 | 26300 | 26300 | 26350 | 26250 | 1289 |
| 483 | 20231204 | 111700 | 25354217750 | 26300 | 26150 | 26350 | 26150 | 3806 |
| 484 | 20231204 | 111600 | 25254355350 | 26200 | 26200 | 26300 | 26150 | 2344 |
| 485 | 20231204 | 111500 | 25192879750 | 26200 | 26350 | 26400 | 26050 | 4760 |
| 486 | 20231204 | 111400 | 25068230900 | 26350 | 26550 | 26600 | 26350 | 3953 |
| 487 | 20231204 | 111300 | 24963515350 | 26550 | 26450 | 26600 | 26400 | 5972 |
| 488 | 20231204 | 111200 | 24805174650 | 26450 | 26400 | 26450 | 26350 | 2260 |
| 489 | 20231204 | 111100 | 24745438600 | 26400 | 26400 | 26500 | 26350 | 7470 |
| 490 | 20231204 | 111000 | 24548214350 | 26500 | 26300 | 26500 | 26250 | 6787 |
| 491 | 20231204 | 110900 | 24369221850 | 26300 | 26300 | 26500 | 26200 | 12049 |
| 492 | 20231204 | 110800 | 24051874150 | 26300 | 26050 | 26300 | 26050 | 3458 |
| 493 | 20231204 | 110700 | 23961332300 | 26150 | 26150 | 26250 | 26000 | 9793 |
| 494 | 20231204 | 110600 | 23704845000 | 26200 | 25850 | 26200 | 25800 | 20478 |
| 495 | 20231204 | 110500 | 23172493800 | 25850 | 25800 | 25850 | 25750 | 733 |
| 496 | 20231204 | 110400 | 23153568400 | 25800 | 25700 | 25850 | 25700 | 2735 |
| 497 | 20231204 | 110300 | 23083093800 | 25750 | 25800 | 25800 | 25700 | 644 |
| 498 | 20231204 | 110200 | 23066495650 | 25800 | 25750 | 25900 | 25700 | 3352 |
| 499 | 20231204 | 110100 | 22979979100 | 25800 | 25950 | 25950 | 25800 | 1681 |
| 500 | 20231204 | 110000 | 22936500400 | 25900 | 25900 | 25950 | 25850 | 1163 |
| 501 | 20231204 | 105900 | 22906369750 | 25950 | 25800 | 25950 | 25800 | 2089 |
| 502 | 20231204 | 105800 | 22852250050 | 25850 | 25850 | 25900 | 25800 | 413 |
| 503 | 20231204 | 105700 | 22841568600 | 25850 | 25800 | 25900 | 25750 | 4119 |
| 504 | 20231204 | 105600 | 22735139400 | 25800 | 25700 | 25800 | 25700 | 1226 |
| 505 | 20231204 | 105500 | 22703567650 | 25750 | 25900 | 25900 | 25700 | 5359 |
| 506 | 20231204 | 105400 | 22565247350 | 25850 | 25850 | 25900 | 25750 | 3200 |
| 507 | 20231204 | 105300 | 22482529600 | 25850 | 25700 | 25850 | 25700 | 5402 |
| 508 | 20231204 | 105200 | 22343334500 | 25700 | 25600 | 25750 | 25600 | 4172 |
| 509 | 20231204 | 105100 | 22236202350 | 25600 | 25550 | 25600 | 25500 | 3596 |
| 510 | 20231204 | 105000 | 22144312650 | 25550 | 25550 | 25550 | 25500 | 2276 |
| 511 | 20231204 | 104900 | 22086211100 | 25550 | 25550 | 25600 | 25500 | 2488 |
| 512 | 20231204 | 104800 | 22022608450 | 25600 | 25600 | 25600 | 25550 | 4282 |
| 513 | 20231204 | 104700 | 21913022550 | 25600 | 25400 | 25600 | 25400 | 4473 |
| 514 | 20231204 | 104600 | 21798957350 | 25400 | 25400 | 25450 | 25400 | 2522 |
| 515 | 20231204 | 104500 | 21734797500 | 25400 | 25400 | 25500 | 25350 | 3012 |
| 516 | 20231204 | 104400 | 21658178350 | 25400 | 25350 | 25400 | 25350 | 2169 |
| 517 | 20231204 | 104300 | 21603133150 | 25250 | 25300 | 25350 | 25250 | 991 |
| 518 | 20231204 | 104200 | 21578033300 | 25300 | 25150 | 25350 | 25100 | 4517 |
| 519 | 20231204 | 104100 | 21464079550 | 25100 | 25150 | 25200 | 25050 | 7517 |
| 520 | 20231204 | 104000 | 21275370000 | 25150 | 25400 | 25400 | 25150 | 3432 |
| 521 | 20231204 | 103900 | 21188568000 | 25400 | 25200 | 25400 | 25200 | 11867 |
| 522 | 20231204 | 103800 | 20888013250 | 25250 | 25250 | 25250 | 25200 | 1270 |
| 523 | 20231204 | 103700 | 20855960350 | 25250 | 25100 | 25250 | 25050 | 6603 |
| 524 | 20231204 | 103600 | 20689706600 | 25150 | 25150 | 25150 | 25100 | 1051 |
| 525 | 20231204 | 103500 | 20663301750 | 25150 | 25150 | 25200 | 25100 | 2625 |
| 526 | 20231204 | 103400 | 20597294950 | 25200 | 25200 | 25200 | 25150 | 2278 |
| 527 | 20231204 | 103300 | 20539919450 | 25150 | 25100 | 25200 | 25050 | 4878 |
| 528 | 20231204 | 103200 | 20417296000 | 25100 | 25000 | 25200 | 25000 | 6446 |
| 529 | 20231204 | 103100 | 20255343800 | 24950 | 25200 | 25200 | 24950 | 6040 |
| 530 | 20231204 | 103000 | 20103547500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 531 | 20231204 | 102900 | 20103547500 | 25200 | 25150 | 25200 | 25100 | 2857 |
| 532 | 20231204 | 102800 | 20031566800 | 25150 | 25000 | 25200 | 24950 | 6418 |
| 533 | 20231204 | 102700 | 19870506250 | 25000 | 24900 | 25050 | 24800 | 6776 |
| 534 | 20231204 | 102600 | 19701264600 | 24850 | 24850 | 24900 | 24800 | 1072 |
| 535 | 20231204 | 102500 | 19674583100 | 24850 | 24800 | 24900 | 24750 | 2014 |
| 536 | 20231204 | 102400 | 19624479600 | 24800 | 24850 | 24850 | 24750 | 1611 |
| 537 | 20231204 | 102300 | 19584532450 | 24800 | 24950 | 25000 | 24800 | 6282 |
| 538 | 20231204 | 102200 | 19427968750 | 24900 | 24700 | 24950 | 24700 | 8053 |
| 539 | 20231204 | 102100 | 19227789900 | 24700 | 24650 | 24750 | 24600 | 2067 |
| 540 | 20231204 | 102000 | 19176769350 | 24650 | 24600 | 24750 | 24600 | 1676 |
| 541 | 20231204 | 101900 | 19135448500 | 24600 | 24500 | 24600 | 24400 | 5477 |
| 542 | 20231204 | 101800 | 19001400300 | 24500 | 24850 | 24850 | 24500 | 5792 |
| 543 | 20231204 | 101700 | 18859090100 | 24800 | 24750 | 24900 | 24650 | 4455 |
| 544 | 20231204 | 101600 | 18748578250 | 24750 | 24750 | 24750 | 24550 | 2464 |
| 545 | 20231204 | 101500 | 18687824800 | 24750 | 24850 | 24850 | 24750 | 4060 |
| 546 | 20231204 | 101400 | 18587193500 | 24850 | 24800 | 24900 | 24750 | 4022 |
| 547 | 20231204 | 101300 | 18487202550 | 24800 | 24750 | 24850 | 24700 | 853 |
| 548 | 20231204 | 101200 | 18466050900 | 24750 | 24650 | 24800 | 24600 | 4207 |
| 549 | 20231204 | 101100 | 18362078850 | 24600 | 24750 | 24750 | 24550 | 2307 |
| 550 | 20231204 | 101000 | 18305154850 | 24750 | 24700 | 24800 | 24650 | 4096 |
| 551 | 20231204 | 100900 | 18203780050 | 24650 | 24700 | 24800 | 24650 | 4986 |
| 552 | 20231204 | 100800 | 18080517300 | 24700 | 24700 | 24750 | 24650 | 1715 |
| 553 | 20231204 | 100700 | 18038151800 | 24700 | 24700 | 24750 | 24650 | 2607 |
| 554 | 20231204 | 100600 | 17973712150 | 24650 | 24650 | 24700 | 24650 | 1179 |
| 555 | 20231204 | 100500 | 17944612900 | 24650 | 24700 | 24700 | 24600 | 1027 |
| 556 | 20231204 | 100400 | 17919290650 | 24650 | 24700 | 24700 | 24500 | 1937 |
| 557 | 20231204 | 100300 | 17871675750 | 24650 | 24800 | 24800 | 24650 | 2290 |
| 558 | 20231204 | 100200 | 17815043250 | 24750 | 24750 | 24800 | 24700 | 3038 |
| 559 | 20231204 | 100100 | 17739887200 | 24700 | 24700 | 24750 | 24650 | 1532 |
| 560 | 20231204 | 100000 | 17702034150 | 24700 | 24500 | 24750 | 24400 | 8236 |
| 561 | 20231204 | 095900 | 17499507150 | 24450 | 24500 | 24550 | 24400 | 3056 |
| 562 | 20231204 | 095800 | 17424665700 | 24500 | 24300 | 24500 | 24300 | 4017 |
| 563 | 20231204 | 095700 | 17326584150 | 24350 | 24200 | 24400 | 24200 | 2725 |
| 564 | 20231204 | 095600 | 17260281900 | 24200 | 24350 | 24400 | 24200 | 2529 |
| 565 | 20231204 | 095500 | 17198811800 | 24400 | 24350 | 24500 | 24300 | 3794 |
| 566 | 20231204 | 095400 | 17106266350 | 24300 | 24450 | 24500 | 24300 | 2096 |
| 567 | 20231204 | 095300 | 17055110550 | 24500 | 24550 | 24550 | 24450 | 2239 |
| 568 | 20231204 | 095200 | 17000344400 | 24550 | 24400 | 24650 | 24350 | 16553 |
| 569 | 20231204 | 095100 | 16594670600 | 24300 | 24100 | 24350 | 24050 | 3569 |
| 570 | 20231204 | 095000 | 16508246850 | 24050 | 24200 | 24300 | 24050 | 9583 |
| 571 | 20231204 | 094900 | 16276684050 | 24200 | 24300 | 24350 | 24150 | 7380 |
| 572 | 20231204 | 094800 | 16097646950 | 24300 | 24350 | 24500 | 24250 | 4961 |
| 573 | 20231204 | 094700 | 15976582200 | 24350 | 24600 | 24650 | 24350 | 6771 |
| 574 | 20231204 | 094600 | 15810688300 | 24550 | 24350 | 24650 | 24300 | 8255 |
| 575 | 20231204 | 094500 | 15608466450 | 24350 | 24150 | 24400 | 24100 | 5976 |
| 576 | 20231204 | 094400 | 15463516450 | 24200 | 24200 | 24250 | 24050 | 5155 |
| 577 | 20231204 | 094300 | 15338945000 | 24200 | 24550 | 24550 | 24000 | 10626 |
| 578 | 20231204 | 094200 | 15081714950 | 24600 | 24700 | 24850 | 24450 | 13116 |
| 579 | 20231204 | 094100 | 14758879950 | 24750 | 23850 | 24750 | 23800 | 29282 |
| 580 | 20231204 | 094000 | 14051679100 | 23850 | 23600 | 23850 | 23600 | 9603 |
| 581 | 20231204 | 093900 | 13823925150 | 23600 | 23500 | 23700 | 23450 | 11955 |
| 582 | 20231204 | 093800 | 13541929050 | 23450 | 23400 | 23500 | 23400 | 2734 |
| 583 | 20231204 | 093700 | 13477837450 | 23400 | 23350 | 23400 | 23250 | 6289 |
| 584 | 20231204 | 093600 | 13330998050 | 23250 | 23150 | 23350 | 23150 | 6961 |
| 585 | 20231204 | 093500 | 13169040750 | 23150 | 23050 | 23150 | 23000 | 4281 |
| 586 | 20231204 | 093400 | 13070241700 | 23100 | 23250 | 23250 | 23100 | 2939 |
| 587 | 20231204 | 093300 | 13002190750 | 23300 | 23300 | 23300 | 23250 | 3997 |
| 588 | 20231204 | 093200 | 12909120050 | 23250 | 23300 | 23350 | 23200 | 3369 |
| 589 | 20231204 | 093100 | 12830633000 | 23300 | 23050 | 23350 | 23050 | 4921 |
| 590 | 20231204 | 093000 | 12716696500 | 23050 | 23050 | 23100 | 23000 | 4178 |
| 591 | 20231204 | 092900 | 12620498900 | 23050 | 23150 | 23150 | 23000 | 8025 |
| 592 | 20231204 | 092800 | 12435331650 | 23150 | 23200 | 23200 | 23100 | 4957 |
| 593 | 20231204 | 092700 | 12320683800 | 23200 | 23200 | 23300 | 23150 | 3596 |
| 594 | 20231204 | 092600 | 12237329450 | 23200 | 23100 | 23300 | 23050 | 3664 |
| 595 | 20231204 | 092500 | 12152501550 | 23100 | 23300 | 23300 | 23100 | 7045 |
| 596 | 20231204 | 092400 | 11989036650 | 23300 | 23450 | 23450 | 23300 | 4132 |
| 597 | 20231204 | 092300 | 11892578000 | 23400 | 23300 | 23500 | 23250 | 4308 |
| 598 | 20231204 | 092200 | 11791936150 | 23300 | 23400 | 23400 | 23250 | 3549 |
| 599 | 20231204 | 092100 | 11709186450 | 23400 | 23450 | 23550 | 23350 | 3881 |
| 600 | 20231204 | 092000 | 11618157000 | 23450 | 23450 | 23500 | 23300 | 4583 |
| 601 | 20231204 | 091900 | 11510897450 | 23400 | 23200 | 23550 | 23150 | 6187 |
| 602 | 20231204 | 091800 | 11366503850 | 23200 | 23250 | 23250 | 23050 | 14078 |
| 603 | 20231204 | 091700 | 11040283500 | 23250 | 23250 | 23300 | 23200 | 4891 |
| 604 | 20231204 | 091600 | 10926575600 | 23350 | 23450 | 23500 | 23200 | 14498 |
| 605 | 20231204 | 091500 | 10588103350 | 23450 | 23800 | 23800 | 23450 | 10631 |
| 606 | 20231204 | 091400 | 10337214600 | 23800 | 23700 | 23850 | 23650 | 11804 |
| 607 | 20231204 | 091300 | 10057090200 | 23700 | 23500 | 23750 | 23500 | 11637 |
| 608 | 20231204 | 091200 | 9782263550 | 23600 | 23300 | 23600 | 23250 | 9995 |
| 609 | 20231204 | 091100 | 9548299800 | 23300 | 23050 | 23350 | 22950 | 14629 |
| 610 | 20231204 | 091000 | 9210208700 | 23100 | 23500 | 23550 | 23000 | 18017 |
| 611 | 20231204 | 090900 | 8792407900 | 23450 | 23000 | 23600 | 22950 | 37889 |
| 612 | 20231204 | 090800 | 7908809250 | 23000 | 22550 | 23250 | 22450 | 44407 |
| 613 | 20231204 | 090700 | 6887881100 | 22550 | 22450 | 22750 | 22400 | 24846 |
| 614 | 20231204 | 090600 | 6327548100 | 22450 | 21900 | 22450 | 21900 | 22985 |
| 615 | 20231204 | 090500 | 5817492200 | 21900 | 22200 | 22250 | 21600 | 57354 |
| 616 | 20231204 | 090400 | 4559132400 | 22150 | 22500 | 22600 | 22150 | 38703 |
| 617 | 20231204 | 090300 | 3690826850 | 22450 | 23400 | 23550 | 22350 | 76238 |
| 618 | 20231204 | 090200 | 1952962050 | 23300 | 22950 | 23600 | 22900 | 82923 |
| 619 | 20231204 | 090100 | 0 | 26000 | 26000 | 26000 | 26000 | 0 |
| 620 | 20231204 | 090000 | 0 | 26000 | 26000 | 26000 | 26000 | 0 |