34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 193300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 12668 |
| 3 | 20231207 | 193200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20231207 | 193100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20231207 | 193000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20231207 | 192900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20231207 | 192800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20231207 | 192700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20231207 | 192600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20231207 | 192500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20231207 | 192400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20231207 | 192300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20231207 | 192200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20231207 | 192100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20231207 | 192000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20231207 | 191900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20231207 | 191800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20231207 | 191700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20231207 | 191600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20231207 | 191500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20231207 | 191400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20231207 | 191300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20231207 | 191200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20231207 | 191100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20231207 | 191000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20231207 | 190900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20231207 | 190800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20231207 | 190700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20231207 | 190600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20231207 | 190500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20231207 | 190400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20231207 | 190300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 12668 |
| 33 | 20231207 | 190200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20231207 | 190100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20231207 | 190000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20231207 | 185900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20231207 | 185800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20231207 | 185700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20231207 | 185600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20231207 | 185500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20231207 | 185400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20231207 | 185300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20231207 | 185200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20231207 | 185100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20231207 | 185000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20231207 | 184900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20231207 | 184800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20231207 | 184700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20231207 | 184600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20231207 | 184500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20231207 | 184400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20231207 | 184300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20231207 | 184200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20231207 | 184100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20231207 | 184000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20231207 | 183900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20231207 | 183800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20231207 | 183700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20231207 | 183600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20231207 | 183500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20231207 | 183400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20231207 | 183300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 12668 |
| 63 | 20231207 | 183200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20231207 | 183100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20231207 | 183000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20231207 | 182900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20231207 | 182800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20231207 | 182700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20231207 | 182600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20231207 | 182500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20231207 | 182400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20231207 | 182300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20231207 | 182200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20231207 | 182100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20231207 | 182000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20231207 | 181900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20231207 | 181800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20231207 | 181700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20231207 | 181600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20231207 | 181500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20231207 | 181400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20231207 | 181300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20231207 | 181200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20231207 | 181100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20231207 | 181000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20231207 | 180900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20231207 | 180800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20231207 | 180700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20231207 | 180600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20231207 | 180500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20231207 | 180400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20231207 | 180300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 12668 |
| 93 | 20231207 | 180200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20231207 | 180100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20231207 | 180000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20231207 | 175900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20231207 | 175800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20231207 | 175700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20231207 | 175600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20231207 | 175500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20231207 | 175400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20231207 | 175300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20231207 | 175200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20231207 | 175100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20231207 | 175000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20231207 | 174900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20231207 | 174800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20231207 | 174700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20231207 | 174600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20231207 | 174500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20231207 | 174400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20231207 | 174300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20231207 | 174200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20231207 | 174100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20231207 | 174000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20231207 | 173900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20231207 | 173800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20231207 | 173700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20231207 | 173600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20231207 | 173500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20231207 | 173400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20231207 | 173300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 12668 |
| 123 | 20231207 | 173200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20231207 | 173100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20231207 | 173000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20231207 | 172900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20231207 | 172800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20231207 | 172700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20231207 | 172600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20231207 | 172500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20231207 | 172400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20231207 | 172300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20231207 | 172200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20231207 | 172100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20231207 | 172000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20231207 | 171900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20231207 | 171800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20231207 | 171700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20231207 | 171600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20231207 | 171500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20231207 | 171400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20231207 | 171300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20231207 | 171200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20231207 | 171100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20231207 | 171000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20231207 | 170900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20231207 | 170800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20231207 | 170700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20231207 | 170600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20231207 | 170500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20231207 | 170400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20231207 | 170300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 12668 |
| 153 | 20231207 | 170200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20231207 | 170100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20231207 | 170000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20231207 | 165900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20231207 | 165800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20231207 | 165700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20231207 | 165600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20231207 | 165500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20231207 | 165400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20231207 | 165300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20231207 | 165200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20231207 | 165100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20231207 | 165000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20231207 | 164900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20231207 | 164800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20231207 | 164700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20231207 | 164600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20231207 | 164500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20231207 | 164400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20231207 | 164300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20231207 | 164200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20231207 | 164100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20231207 | 164000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20231207 | 163900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20231207 | 163800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20231207 | 163700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20231207 | 163600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20231207 | 163500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20231207 | 163400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20231207 | 163300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 12668 |
| 183 | 20231207 | 163200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20231207 | 163100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20231207 | 163000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20231207 | 162900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20231207 | 162800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20231207 | 162700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20231207 | 162600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20231207 | 162500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20231207 | 162400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20231207 | 162300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20231207 | 162200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20231207 | 162100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20231207 | 162000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20231207 | 161900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20231207 | 161800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20231207 | 161700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20231207 | 161600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20231207 | 161500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20231207 | 161400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20231207 | 161300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20231207 | 161200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20231207 | 161100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20231207 | 161000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20231207 | 160900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20231207 | 160800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20231207 | 160700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20231207 | 160600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20231207 | 160500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20231207 | 160400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20231207 | 160300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 12668 |
| 213 | 20231207 | 160200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20231207 | 160100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20231207 | 160000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20231207 | 155900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20231207 | 155800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20231207 | 155700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20231207 | 155600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20231207 | 155500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20231207 | 155400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20231207 | 155300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20231207 | 155200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20231207 | 155100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20231207 | 155000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20231207 | 154900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20231207 | 154800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20231207 | 154700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20231207 | 154600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20231207 | 154500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20231207 | 154400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20231207 | 154300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20231207 | 154200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20231207 | 154100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20231207 | 154000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20231207 | 153900 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20231207 | 153800 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20231207 | 153700 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20231207 | 153600 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 240 | 20231207 | 153500 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 241 | 20231207 | 153400 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 242 | 20231207 | 153300 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 12668 |
| 243 | 20231207 | 153200 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 244 | 20231207 | 153100 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20231207 | 153000 | 12575799000 | 27750 | 27750 | 27750 | 27750 | 12668 |
| 246 | 20231207 | 152900 | 12224262000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20231207 | 152800 | 12224262000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20231207 | 152700 | 12224262000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20231207 | 152600 | 12224262000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20231207 | 152500 | 12224262000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20231207 | 152400 | 12224262000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20231207 | 152300 | 12224262000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20231207 | 152200 | 12224262000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20231207 | 152100 | 12224262000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20231207 | 152000 | 12224262000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 256 | 20231207 | 151900 | 12224262000 | 27850 | 27850 | 27900 | 27750 | 2672 |
| 257 | 20231207 | 151800 | 12149908750 | 27850 | 27850 | 27900 | 27800 | 2715 |
| 258 | 20231207 | 151700 | 12074294100 | 27850 | 27800 | 27850 | 27800 | 418 |
| 259 | 20231207 | 151600 | 12062663500 | 27800 | 27900 | 27900 | 27800 | 2032 |
| 260 | 20231207 | 151500 | 12006150950 | 27850 | 27900 | 27900 | 27850 | 1263 |
| 261 | 20231207 | 151400 | 11970975800 | 27850 | 27850 | 27900 | 27850 | 662 |
| 262 | 20231207 | 151300 | 11952532250 | 27900 | 27800 | 27900 | 27800 | 2928 |
| 263 | 20231207 | 151200 | 11870988400 | 27800 | 27850 | 27850 | 27800 | 186 |
| 264 | 20231207 | 151100 | 11865816750 | 27800 | 27800 | 27850 | 27750 | 7047 |
| 265 | 20231207 | 151000 | 11669925200 | 27800 | 27850 | 27850 | 27800 | 2615 |
| 266 | 20231207 | 150900 | 11597225200 | 27850 | 27800 | 27850 | 27800 | 470 |
| 267 | 20231207 | 150800 | 11584153300 | 27850 | 27850 | 27850 | 27800 | 191 |
| 268 | 20231207 | 150700 | 11578834850 | 27850 | 27850 | 27850 | 27800 | 636 |
| 269 | 20231207 | 150600 | 11561148700 | 27850 | 27850 | 27850 | 27850 | 1061 |
| 270 | 20231207 | 150500 | 11531599850 | 27850 | 27850 | 27900 | 27850 | 914 |
| 271 | 20231207 | 150400 | 11506144500 | 27850 | 27850 | 27900 | 27850 | 1312 |
| 272 | 20231207 | 150300 | 11469604600 | 27900 | 27900 | 27950 | 27850 | 696 |
| 273 | 20231207 | 150200 | 11450186500 | 27900 | 27850 | 27900 | 27850 | 2923 |
| 274 | 20231207 | 150100 | 11368722550 | 27900 | 27900 | 27900 | 27850 | 138 |
| 275 | 20231207 | 150000 | 11364872550 | 27900 | 27900 | 27900 | 27850 | 1587 |
| 276 | 20231207 | 145900 | 11320602400 | 27850 | 27900 | 27900 | 27850 | 76 |
| 277 | 20231207 | 145800 | 11318483200 | 27900 | 27850 | 27900 | 27850 | 1003 |
| 278 | 20231207 | 145700 | 11290548350 | 27850 | 27850 | 27900 | 27850 | 186 |
| 279 | 20231207 | 145600 | 11285366300 | 27850 | 27850 | 27900 | 27850 | 908 |
| 280 | 20231207 | 145500 | 11260063200 | 27900 | 27900 | 27900 | 27850 | 134 |
| 281 | 20231207 | 145400 | 11256330650 | 27900 | 27900 | 27900 | 27850 | 52 |
| 282 | 20231207 | 145300 | 11254880350 | 27850 | 27850 | 27850 | 27850 | 181 |
| 283 | 20231207 | 145200 | 11249839500 | 27850 | 27850 | 27900 | 27850 | 1240 |
| 284 | 20231207 | 145100 | 11215296400 | 27850 | 27850 | 27850 | 27850 | 895 |
| 285 | 20231207 | 145000 | 11190370650 | 27850 | 27800 | 27900 | 27800 | 616 |
| 286 | 20231207 | 144900 | 11173235700 | 27800 | 27850 | 27850 | 27800 | 104 |
| 287 | 20231207 | 144800 | 11170342400 | 27850 | 27900 | 27900 | 27800 | 1461 |
| 288 | 20231207 | 144700 | 11129653500 | 27850 | 27900 | 27900 | 27850 | 402 |
| 289 | 20231207 | 144600 | 11118457250 | 27900 | 27850 | 27900 | 27850 | 87 |
| 290 | 20231207 | 144500 | 11116034000 | 27900 | 27800 | 27900 | 27800 | 172 |
| 291 | 20231207 | 144400 | 11111248800 | 27800 | 27850 | 27850 | 27800 | 2292 |
| 292 | 20231207 | 144300 | 11047473200 | 27850 | 27850 | 27900 | 27800 | 2685 |
| 293 | 20231207 | 144200 | 10972750600 | 27850 | 27850 | 27850 | 27850 | 1219 |
| 294 | 20231207 | 144100 | 10938801450 | 27850 | 27850 | 27900 | 27850 | 1367 |
| 295 | 20231207 | 144000 | 10900730200 | 27900 | 27900 | 27900 | 27900 | 169 |
| 296 | 20231207 | 143900 | 10896015100 | 27900 | 27850 | 27900 | 27850 | 469 |
| 297 | 20231207 | 143800 | 10882953200 | 27850 | 27850 | 27900 | 27850 | 999 |
| 298 | 20231207 | 143700 | 10855112800 | 27850 | 27900 | 27900 | 27850 | 143 |
| 299 | 20231207 | 143600 | 10851125600 | 27900 | 27900 | 27900 | 27850 | 2236 |
| 300 | 20231207 | 143500 | 10788759000 | 27900 | 27950 | 27950 | 27900 | 437 |
| 301 | 20231207 | 143400 | 10776564150 | 28000 | 27950 | 28000 | 27950 | 43 |
| 302 | 20231207 | 143300 | 10775362200 | 28000 | 27900 | 28000 | 27900 | 545 |
| 303 | 20231207 | 143200 | 10760136250 | 27900 | 27950 | 28000 | 27900 | 625 |
| 304 | 20231207 | 143100 | 10742668700 | 28000 | 28000 | 28000 | 27950 | 54 |
| 305 | 20231207 | 143000 | 10741158650 | 27950 | 27900 | 27950 | 27900 | 2524 |
| 306 | 20231207 | 142900 | 10670639100 | 27900 | 27950 | 27950 | 27900 | 798 |
| 307 | 20231207 | 142800 | 10648368050 | 27950 | 27950 | 27950 | 27950 | 3 |
| 308 | 20231207 | 142700 | 10648284200 | 27900 | 27900 | 27900 | 27900 | 2017 |
| 309 | 20231207 | 142600 | 10592009900 | 27850 | 27850 | 27900 | 27850 | 139 |
| 310 | 20231207 | 142500 | 10588137400 | 27850 | 27900 | 27900 | 27850 | 87 |
| 311 | 20231207 | 142400 | 10585711000 | 27850 | 27850 | 27900 | 27850 | 427 |
| 312 | 20231207 | 142300 | 10573818450 | 27850 | 27850 | 27850 | 27850 | 20 |
| 313 | 20231207 | 142200 | 10573261450 | 27850 | 27850 | 27850 | 27800 | 824 |
| 314 | 20231207 | 142100 | 10550332600 | 27850 | 27850 | 27850 | 27850 | 893 |
| 315 | 20231207 | 142000 | 10525462550 | 27850 | 27850 | 27900 | 27850 | 1764 |
| 316 | 20231207 | 141900 | 10476335100 | 27850 | 27850 | 27850 | 27850 | 180 |
| 317 | 20231207 | 141800 | 10471322100 | 27800 | 27850 | 27850 | 27800 | 2444 |
| 318 | 20231207 | 141700 | 10403274100 | 27850 | 27850 | 27900 | 27800 | 1036 |
| 319 | 20231207 | 141600 | 10374423900 | 27850 | 27900 | 27900 | 27800 | 2835 |
| 320 | 20231207 | 141500 | 10295469300 | 27900 | 27900 | 27900 | 27900 | 127 |
| 321 | 20231207 | 141400 | 10291926000 | 27900 | 27850 | 27950 | 27850 | 615 |
| 322 | 20231207 | 141300 | 10274762550 | 27900 | 27900 | 27900 | 27900 | 22 |
| 323 | 20231207 | 141200 | 10274148750 | 27900 | 27900 | 27900 | 27900 | 750 |
| 324 | 20231207 | 141100 | 10253223750 | 27900 | 27950 | 27950 | 27850 | 168 |
| 325 | 20231207 | 141000 | 10248529300 | 27850 | 27900 | 27950 | 27850 | 409 |
| 326 | 20231207 | 140900 | 10237122250 | 27850 | 27900 | 27950 | 27850 | 613 |
| 327 | 20231207 | 140800 | 10220047550 | 27900 | 27900 | 27900 | 27900 | 50 |
| 328 | 20231207 | 140700 | 10218652550 | 27900 | 27950 | 27950 | 27900 | 90 |
| 329 | 20231207 | 140600 | 10216141450 | 27950 | 27900 | 27950 | 27850 | 1101 |
| 330 | 20231207 | 140500 | 10185443650 | 27900 | 27900 | 27900 | 27900 | 351 |
| 331 | 20231207 | 140400 | 10175650750 | 27900 | 27900 | 27950 | 27900 | 102 |
| 332 | 20231207 | 140300 | 10172804900 | 27950 | 27950 | 28000 | 27900 | 2246 |
| 333 | 20231207 | 140200 | 10110030050 | 28000 | 28000 | 28000 | 28000 | 172 |
| 334 | 20231207 | 140100 | 10105214050 | 27950 | 28000 | 28000 | 27950 | 66 |
| 335 | 20231207 | 140000 | 10103368050 | 28000 | 28000 | 28000 | 27950 | 1032 |
| 336 | 20231207 | 135900 | 10074472400 | 28000 | 27950 | 28000 | 27950 | 53 |
| 337 | 20231207 | 135800 | 10072988500 | 27950 | 27900 | 28000 | 27900 | 2852 |
| 338 | 20231207 | 135700 | 9993292700 | 27850 | 27900 | 27900 | 27850 | 2938 |
| 339 | 20231207 | 135600 | 9911323550 | 27850 | 27900 | 27900 | 27850 | 1010 |
| 340 | 20231207 | 135500 | 9883152150 | 27850 | 27900 | 27900 | 27850 | 143 |
| 341 | 20231207 | 135400 | 9879162500 | 27900 | 27900 | 27900 | 27850 | 1231 |
| 342 | 20231207 | 135300 | 9844842600 | 27900 | 27950 | 27950 | 27900 | 1058 |
| 343 | 20231207 | 135200 | 9815321150 | 27950 | 27900 | 27950 | 27900 | 325 |
| 344 | 20231207 | 135100 | 9806248500 | 27900 | 27900 | 27900 | 27900 | 16 |
| 345 | 20231207 | 135000 | 9805802100 | 27900 | 27900 | 27950 | 27900 | 55 |
| 346 | 20231207 | 134900 | 9804267500 | 27900 | 27900 | 27900 | 27900 | 1063 |
| 347 | 20231207 | 134800 | 9774609800 | 27900 | 27900 | 27900 | 27900 | 18 |
| 348 | 20231207 | 134700 | 9774107600 | 27850 | 27900 | 27900 | 27850 | 125 |
| 349 | 20231207 | 134600 | 9770622900 | 27850 | 27900 | 27900 | 27850 | 1878 |
| 350 | 20231207 | 134500 | 9718320500 | 27850 | 27850 | 27900 | 27850 | 2569 |
| 351 | 20231207 | 134400 | 9646743800 | 27850 | 27900 | 27900 | 27850 | 1000 |
| 352 | 20231207 | 134300 | 9618872350 | 27850 | 27950 | 27950 | 27850 | 3734 |
| 353 | 20231207 | 134200 | 9514693800 | 27950 | 27900 | 27950 | 27900 | 259 |
| 354 | 20231207 | 134100 | 9507460800 | 27900 | 27950 | 27950 | 27900 | 2006 |
| 355 | 20231207 | 134000 | 9451406700 | 27950 | 27950 | 27950 | 27900 | 630 |
| 356 | 20231207 | 133900 | 9433811700 | 27950 | 28000 | 28000 | 27950 | 287 |
| 357 | 20231207 | 133800 | 9425787200 | 28000 | 28000 | 28100 | 28000 | 1530 |
| 358 | 20231207 | 133700 | 9382934900 | 28100 | 28100 | 28100 | 28050 | 387 |
| 359 | 20231207 | 133600 | 9372070800 | 28100 | 28050 | 28100 | 28050 | 253 |
| 360 | 20231207 | 133500 | 9364973900 | 28050 | 28050 | 28050 | 28050 | 98 |
| 361 | 20231207 | 133400 | 9362225000 | 28050 | 28050 | 28050 | 28000 | 1025 |
| 362 | 20231207 | 133300 | 9333483750 | 28050 | 28050 | 28050 | 27950 | 131 |
| 363 | 20231207 | 133200 | 9329820300 | 28000 | 27950 | 28000 | 27950 | 1027 |
| 364 | 20231207 | 133100 | 9301071750 | 28000 | 27950 | 28000 | 27950 | 10 |
| 365 | 20231207 | 133000 | 9300791900 | 28000 | 28000 | 28000 | 28000 | 15 |
| 366 | 20231207 | 132900 | 9300371900 | 28000 | 27950 | 28000 | 27950 | 2507 |
| 367 | 20231207 | 132800 | 9230289400 | 27950 | 28000 | 28000 | 27900 | 1629 |
| 368 | 20231207 | 132700 | 9184704850 | 28000 | 28000 | 28000 | 27950 | 559 |
| 369 | 20231207 | 132600 | 9169080500 | 28000 | 28000 | 28000 | 27950 | 121 |
| 370 | 20231207 | 132500 | 9165697500 | 28000 | 27950 | 28000 | 27950 | 65 |
| 371 | 20231207 | 132400 | 9163880650 | 27950 | 27950 | 28000 | 27950 | 238 |
| 372 | 20231207 | 132300 | 9157228300 | 27950 | 27950 | 27950 | 27950 | 295 |
| 373 | 20231207 | 132200 | 9148983050 | 27950 | 27950 | 27950 | 27950 | 36 |
| 374 | 20231207 | 132100 | 9147976850 | 27950 | 28000 | 28000 | 27950 | 282 |
| 375 | 20231207 | 132000 | 9140093050 | 28000 | 28050 | 28050 | 27950 | 279 |
| 376 | 20231207 | 131900 | 9132283600 | 28000 | 28000 | 28000 | 28000 | 837 |
| 377 | 20231207 | 131800 | 9108847600 | 28000 | 27900 | 28000 | 27850 | 2034 |
| 378 | 20231207 | 131700 | 9052041350 | 27850 | 27900 | 27900 | 27800 | 6169 |
| 379 | 20231207 | 131600 | 8880399150 | 27900 | 28000 | 28000 | 27850 | 5892 |
| 380 | 20231207 | 131500 | 8716028450 | 28000 | 28050 | 28050 | 28000 | 60 |
| 381 | 20231207 | 131400 | 8714348350 | 28050 | 28050 | 28050 | 28000 | 558 |
| 382 | 20231207 | 131300 | 8698720850 | 28100 | 28050 | 28100 | 28000 | 136 |
| 383 | 20231207 | 131200 | 8694906950 | 28050 | 28050 | 28050 | 28050 | 188 |
| 384 | 20231207 | 131100 | 8689633550 | 28050 | 28100 | 28100 | 28000 | 340 |
| 385 | 20231207 | 131000 | 8680097150 | 28050 | 28000 | 28050 | 28000 | 84 |
| 386 | 20231207 | 130900 | 8677741000 | 28050 | 28050 | 28050 | 28050 | 256 |
| 387 | 20231207 | 130800 | 8670560200 | 28050 | 28050 | 28050 | 28050 | 42 |
| 388 | 20231207 | 130700 | 8669382100 | 28050 | 28000 | 28050 | 28000 | 797 |
| 389 | 20231207 | 130600 | 8647055500 | 28050 | 28000 | 28050 | 28000 | 15 |
| 390 | 20231207 | 130500 | 8646635350 | 28000 | 28000 | 28050 | 28000 | 311 |
| 391 | 20231207 | 130400 | 8637927300 | 28000 | 28050 | 28050 | 28000 | 495 |
| 392 | 20231207 | 130300 | 8624045250 | 28000 | 28000 | 28050 | 28000 | 842 |
| 393 | 20231207 | 130200 | 8600469000 | 28000 | 27900 | 28000 | 27900 | 1202 |
| 394 | 20231207 | 130100 | 8566813800 | 27900 | 27900 | 27900 | 27900 | 102 |
| 395 | 20231207 | 130000 | 8563968000 | 28000 | 28050 | 28050 | 27900 | 1094 |
| 396 | 20231207 | 125900 | 8533419100 | 28050 | 28000 | 28050 | 27900 | 730 |
| 397 | 20231207 | 125800 | 8513014200 | 28000 | 28000 | 28050 | 28000 | 436 |
| 398 | 20231207 | 125700 | 8500805900 | 28050 | 27900 | 28050 | 27850 | 1436 |
| 399 | 20231207 | 125600 | 8460649750 | 27850 | 28050 | 28050 | 27850 | 10931 |
| 400 | 20231207 | 125500 | 8155630550 | 28050 | 28050 | 28100 | 28050 | 566 |
| 401 | 20231207 | 125400 | 8139754200 | 28100 | 28100 | 28100 | 28050 | 231 |
| 402 | 20231207 | 125300 | 8133271050 | 28100 | 28100 | 28100 | 28050 | 510 |
| 403 | 20231207 | 125200 | 8118958600 | 28050 | 28050 | 28050 | 28050 | 258 |
| 404 | 20231207 | 125100 | 8111721700 | 28050 | 28100 | 28150 | 28050 | 510 |
| 405 | 20231207 | 125000 | 8097414000 | 28100 | 28100 | 28150 | 28100 | 564 |
| 406 | 20231207 | 124900 | 8081565550 | 28150 | 28100 | 28150 | 28100 | 9 |
| 407 | 20231207 | 124800 | 8081312600 | 28150 | 28150 | 28150 | 28150 | 248 |
| 408 | 20231207 | 124700 | 8074331400 | 28150 | 28150 | 28150 | 28150 | 60 |
| 409 | 20231207 | 124600 | 8072642400 | 28150 | 28200 | 28200 | 28150 | 1376 |
| 410 | 20231207 | 124500 | 8033894200 | 28200 | 28200 | 28200 | 28200 | 453 |
| 411 | 20231207 | 124400 | 8021119600 | 28200 | 28250 | 28250 | 28200 | 549 |
| 412 | 20231207 | 124300 | 8005630750 | 28250 | 28200 | 28250 | 28150 | 1076 |
| 413 | 20231207 | 124200 | 7975309900 | 28150 | 28150 | 28150 | 28150 | 51 |
| 414 | 20231207 | 124100 | 7973874250 | 28200 | 28200 | 28200 | 28200 | 489 |
| 415 | 20231207 | 124000 | 7960084450 | 28200 | 28250 | 28250 | 28200 | 133 |
| 416 | 20231207 | 123900 | 7956333550 | 28200 | 28250 | 28250 | 28200 | 546 |
| 417 | 20231207 | 123800 | 7940930600 | 28250 | 28250 | 28250 | 28250 | 69 |
| 418 | 20231207 | 123700 | 7938981350 | 28200 | 28250 | 28250 | 28200 | 107 |
| 419 | 20231207 | 123600 | 7935962400 | 28250 | 28250 | 28250 | 28200 | 110 |
| 420 | 20231207 | 123500 | 7932859950 | 28250 | 28250 | 28250 | 28250 | 13 |
| 421 | 20231207 | 123400 | 7932492700 | 28250 | 28200 | 28250 | 28200 | 32 |
| 422 | 20231207 | 123300 | 7931590200 | 28200 | 28200 | 28200 | 28200 | 180 |
| 423 | 20231207 | 123200 | 7926514200 | 28250 | 28200 | 28250 | 28200 | 177 |
| 424 | 20231207 | 123100 | 7921520150 | 28200 | 28250 | 28250 | 28200 | 662 |
| 425 | 20231207 | 123000 | 7902849550 | 28200 | 28150 | 28200 | 28150 | 1109 |
| 426 | 20231207 | 122900 | 7871600950 | 28200 | 28200 | 28200 | 28200 | 4 |
| 427 | 20231207 | 122800 | 7871488150 | 28200 | 28150 | 28200 | 28150 | 9 |
| 428 | 20231207 | 122700 | 7871234400 | 28200 | 28200 | 28200 | 28150 | 553 |
| 429 | 20231207 | 122600 | 7855650950 | 28200 | 28200 | 28200 | 28150 | 34 |
| 430 | 20231207 | 122500 | 7854692200 | 28150 | 28200 | 28200 | 28150 | 2 |
| 431 | 20231207 | 122400 | 7854635850 | 28200 | 28200 | 28200 | 28200 | 2 |
| 432 | 20231207 | 122300 | 7854579450 | 28200 | 28150 | 28200 | 28150 | 424 |
| 433 | 20231207 | 122200 | 7842643800 | 28150 | 28200 | 28200 | 28150 | 59 |
| 434 | 20231207 | 122100 | 7840982700 | 28150 | 28150 | 28150 | 28100 | 315 |
| 435 | 20231207 | 122000 | 7832116000 | 28150 | 28150 | 28150 | 28150 | 459 |
| 436 | 20231207 | 121900 | 7819195150 | 28100 | 28100 | 28100 | 28100 | 66 |
| 437 | 20231207 | 121800 | 7817340550 | 28150 | 28150 | 28150 | 28150 | 13 |
| 438 | 20231207 | 121700 | 7816974600 | 28150 | 28150 | 28150 | 28050 | 324 |
| 439 | 20231207 | 121600 | 7807855000 | 28050 | 28100 | 28100 | 28050 | 56 |
| 440 | 20231207 | 121500 | 7806284150 | 28050 | 28150 | 28150 | 28050 | 437 |
| 441 | 20231207 | 121400 | 7794008200 | 28050 | 28100 | 28150 | 28050 | 598 |
| 442 | 20231207 | 121300 | 7777208700 | 28150 | 28100 | 28150 | 28100 | 151 |
| 443 | 20231207 | 121200 | 7772965550 | 28100 | 28100 | 28100 | 28100 | 37 |
| 444 | 20231207 | 121100 | 7771925850 | 28150 | 28150 | 28150 | 28150 | 4 |
| 445 | 20231207 | 121000 | 7771813250 | 28150 | 28150 | 28150 | 28150 | 1 |
| 446 | 20231207 | 120900 | 7771785100 | 28150 | 28100 | 28150 | 28100 | 127 |
| 447 | 20231207 | 120800 | 7768215350 | 28150 | 28100 | 28150 | 28100 | 21 |
| 448 | 20231207 | 120700 | 7767625200 | 28100 | 28150 | 28150 | 28100 | 149 |
| 449 | 20231207 | 120600 | 7763436700 | 28150 | 28150 | 28200 | 28150 | 116 |
| 450 | 20231207 | 120500 | 7760171200 | 28150 | 28200 | 28200 | 28100 | 317 |
| 451 | 20231207 | 120400 | 7751250000 | 28100 | 28150 | 28150 | 28100 | 203 |
| 452 | 20231207 | 120300 | 7745535650 | 28200 | 28200 | 28200 | 28150 | 470 |
| 453 | 20231207 | 120200 | 7732304850 | 28200 | 28200 | 28200 | 28150 | 240 |
| 454 | 20231207 | 120100 | 7725543800 | 28200 | 28150 | 28200 | 28150 | 14 |
| 455 | 20231207 | 120000 | 7725149500 | 28200 | 28150 | 28200 | 28150 | 662 |
| 456 | 20231207 | 115900 | 7706511550 | 28150 | 28150 | 28150 | 28150 | 16 |
| 457 | 20231207 | 115800 | 7706061150 | 28150 | 28100 | 28150 | 28100 | 307 |
| 458 | 20231207 | 115700 | 7697429200 | 28100 | 28100 | 28100 | 28100 | 258 |
| 459 | 20231207 | 115600 | 7690179400 | 28150 | 28100 | 28150 | 28050 | 676 |
| 460 | 20231207 | 115500 | 7671188650 | 28100 | 28100 | 28100 | 28100 | 845 |
| 461 | 20231207 | 115400 | 7647444150 | 28150 | 28150 | 28150 | 28100 | 18 |
| 462 | 20231207 | 115300 | 7646937550 | 28150 | 28200 | 28200 | 28150 | 173 |
| 463 | 20231207 | 115200 | 7642059050 | 28200 | 28150 | 28200 | 28150 | 180 |
| 464 | 20231207 | 115100 | 7636991900 | 28150 | 28200 | 28200 | 28100 | 317 |
| 465 | 20231207 | 115000 | 7628082200 | 28150 | 28100 | 28200 | 28100 | 2215 |
| 466 | 20231207 | 114900 | 7565800950 | 28100 | 28050 | 28100 | 28050 | 189 |
| 467 | 20231207 | 114800 | 7560499300 | 28050 | 28050 | 28050 | 28050 | 60 |
| 468 | 20231207 | 114700 | 7558816300 | 28100 | 28100 | 28100 | 28050 | 13 |
| 469 | 20231207 | 114600 | 7558451050 | 28100 | 28050 | 28100 | 28050 | 121 |
| 470 | 20231207 | 114500 | 7555056300 | 28100 | 28100 | 28100 | 28100 | 9 |
| 471 | 20231207 | 114400 | 7554803400 | 28100 | 28050 | 28100 | 28050 | 1952 |
| 472 | 20231207 | 114300 | 7499998650 | 28050 | 28050 | 28100 | 28000 | 1387 |
| 473 | 20231207 | 114200 | 7461161950 | 28050 | 28050 | 28050 | 28050 | 189 |
| 474 | 20231207 | 114100 | 7455860500 | 28100 | 28050 | 28100 | 28000 | 83 |
| 475 | 20231207 | 114000 | 7453531700 | 28000 | 28000 | 28100 | 28000 | 1013 |
| 476 | 20231207 | 113900 | 7425097400 | 27950 | 27950 | 28000 | 27900 | 677 |
| 477 | 20231207 | 113800 | 7406158350 | 27950 | 27900 | 27950 | 27900 | 1067 |
| 478 | 20231207 | 113700 | 7376351750 | 27950 | 27950 | 27950 | 27900 | 2254 |
| 479 | 20231207 | 113600 | 7313416450 | 27950 | 27950 | 27950 | 27900 | 697 |
| 480 | 20231207 | 113500 | 7293943950 | 28000 | 28000 | 28000 | 27950 | 92 |
| 481 | 20231207 | 113400 | 7291372450 | 27950 | 27950 | 27950 | 27900 | 1319 |
| 482 | 20231207 | 113300 | 7254565900 | 27950 | 27900 | 27950 | 27900 | 648 |
| 483 | 20231207 | 113200 | 7236479950 | 27900 | 27950 | 27950 | 27850 | 4926 |
| 484 | 20231207 | 113100 | 7099055600 | 27950 | 27950 | 27950 | 27900 | 1219 |
| 485 | 20231207 | 113000 | 7065039500 | 27950 | 27950 | 28000 | 27950 | 1496 |
| 486 | 20231207 | 112900 | 7023222650 | 28050 | 28000 | 28050 | 27950 | 1706 |
| 487 | 20231207 | 112800 | 6975520200 | 28000 | 28000 | 28000 | 27950 | 681 |
| 488 | 20231207 | 112700 | 6956472750 | 28000 | 28050 | 28050 | 28000 | 1651 |
| 489 | 20231207 | 112600 | 6910242850 | 28000 | 28050 | 28050 | 28000 | 2846 |
| 490 | 20231207 | 112500 | 6830553800 | 28050 | 28000 | 28050 | 28000 | 294 |
| 491 | 20231207 | 112400 | 6822315350 | 28050 | 28000 | 28050 | 28000 | 573 |
| 492 | 20231207 | 112300 | 6806268750 | 28000 | 28000 | 28050 | 28000 | 4530 |
| 493 | 20231207 | 112200 | 6679428600 | 28050 | 28050 | 28050 | 28000 | 144 |
| 494 | 20231207 | 112100 | 6675389450 | 28050 | 28100 | 28100 | 28000 | 1648 |
| 495 | 20231207 | 112000 | 6629132650 | 28100 | 28100 | 28100 | 28100 | 579 |
| 496 | 20231207 | 111900 | 6612862750 | 28100 | 28100 | 28100 | 28100 | 129 |
| 497 | 20231207 | 111800 | 6609237850 | 28050 | 28050 | 28100 | 28050 | 2353 |
| 498 | 20231207 | 111700 | 6543192350 | 28050 | 28250 | 28250 | 28050 | 7185 |
| 499 | 20231207 | 111600 | 6341397450 | 28150 | 28200 | 28250 | 28150 | 1484 |
| 500 | 20231207 | 111500 | 6299546550 | 28200 | 28250 | 28250 | 28200 | 1996 |
| 501 | 20231207 | 111400 | 6243160700 | 28250 | 28250 | 28250 | 28250 | 16 |
| 502 | 20231207 | 111300 | 6242708700 | 28200 | 28250 | 28250 | 28200 | 6 |
| 503 | 20231207 | 111200 | 6242539450 | 28200 | 28250 | 28250 | 28200 | 235 |
| 504 | 20231207 | 111100 | 6235907450 | 28250 | 28200 | 28250 | 28200 | 310 |
| 505 | 20231207 | 111000 | 6227165400 | 28200 | 28250 | 28250 | 28200 | 348 |
| 506 | 20231207 | 110900 | 6217346750 | 28250 | 28250 | 28250 | 28200 | 1299 |
| 507 | 20231207 | 110800 | 6180709650 | 28250 | 28250 | 28250 | 28250 | 64 |
| 508 | 20231207 | 110700 | 6178901650 | 28250 | 28250 | 28250 | 28200 | 72 |
| 509 | 20231207 | 110600 | 6176870850 | 28250 | 28200 | 28250 | 28200 | 510 |
| 510 | 20231207 | 110500 | 6162486900 | 28200 | 28200 | 28250 | 28200 | 678 |
| 511 | 20231207 | 110400 | 6143367250 | 28200 | 28250 | 28250 | 28200 | 2014 |
| 512 | 20231207 | 110300 | 6086546000 | 28250 | 28200 | 28250 | 28200 | 140 |
| 513 | 20231207 | 110200 | 6082592000 | 28200 | 28200 | 28250 | 28200 | 429 |
| 514 | 20231207 | 110100 | 6070481050 | 28200 | 28200 | 28200 | 28150 | 357 |
| 515 | 20231207 | 110000 | 6060414700 | 28150 | 28200 | 28200 | 28150 | 598 |
| 516 | 20231207 | 105900 | 6043572100 | 28200 | 28100 | 28200 | 28100 | 1047 |
| 517 | 20231207 | 105800 | 6014102450 | 28150 | 28150 | 28150 | 28100 | 152 |
| 518 | 20231207 | 105700 | 6009826800 | 28150 | 28100 | 28150 | 28100 | 119 |
| 519 | 20231207 | 105600 | 6006481950 | 28100 | 28150 | 28150 | 28100 | 106 |
| 520 | 20231207 | 105500 | 6003502800 | 28150 | 28100 | 28150 | 28100 | 32 |
| 521 | 20231207 | 105400 | 6002603350 | 28100 | 28100 | 28150 | 28100 | 1710 |
| 522 | 20231207 | 105300 | 5954550350 | 28150 | 28200 | 28200 | 28100 | 838 |
| 523 | 20231207 | 105200 | 5930992300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 524 | 20231207 | 105100 | 5930992300 | 28200 | 28150 | 28200 | 28100 | 335 |
| 525 | 20231207 | 105000 | 5921575550 | 28150 | 28150 | 28200 | 28100 | 524 |
| 526 | 20231207 | 104900 | 5906824950 | 28100 | 28200 | 28200 | 28100 | 2522 |
| 527 | 20231207 | 104800 | 5835880200 | 28200 | 28200 | 28250 | 28200 | 393 |
| 528 | 20231207 | 104700 | 5824797500 | 28250 | 28250 | 28250 | 28250 | 53 |
| 529 | 20231207 | 104600 | 5823300250 | 28200 | 28200 | 28200 | 28150 | 698 |
| 530 | 20231207 | 104500 | 5803617000 | 28200 | 28200 | 28250 | 28200 | 824 |
| 531 | 20231207 | 104400 | 5780379800 | 28200 | 28200 | 28250 | 28200 | 88 |
| 532 | 20231207 | 104300 | 5777897800 | 28250 | 28250 | 28250 | 28200 | 67 |
| 533 | 20231207 | 104200 | 5776007550 | 28250 | 28250 | 28250 | 28250 | 6 |
| 534 | 20231207 | 104100 | 5775838050 | 28200 | 28200 | 28250 | 28200 | 745 |
| 535 | 20231207 | 104000 | 5754820200 | 28250 | 28200 | 28250 | 28200 | 56 |
| 536 | 20231207 | 103900 | 5753239200 | 28200 | 28200 | 28250 | 28200 | 757 |
| 537 | 20231207 | 103800 | 5731891700 | 28200 | 28200 | 28200 | 28150 | 1103 |
| 538 | 20231207 | 103700 | 5700794900 | 28200 | 28200 | 28200 | 28150 | 228 |
| 539 | 20231207 | 103600 | 5694369550 | 28200 | 28200 | 28250 | 28150 | 83 |
| 540 | 20231207 | 103500 | 5692030650 | 28200 | 28250 | 28250 | 28200 | 571 |
| 541 | 20231207 | 103400 | 5675928300 | 28200 | 28250 | 28250 | 28200 | 560 |
| 542 | 20231207 | 103300 | 5660136000 | 28250 | 28200 | 28250 | 28200 | 902 |
| 543 | 20231207 | 103200 | 5634671150 | 28150 | 28150 | 28150 | 28150 | 168 |
| 544 | 20231207 | 103100 | 5629941950 | 28150 | 28100 | 28150 | 28100 | 2831 |
| 545 | 20231207 | 103000 | 5550275300 | 28100 | 28100 | 28150 | 28100 | 1259 |
| 546 | 20231207 | 102900 | 5514891800 | 28100 | 28150 | 28150 | 28100 | 577 |
| 547 | 20231207 | 102800 | 5498671650 | 28150 | 28150 | 28150 | 28150 | 610 |
| 548 | 20231207 | 102700 | 5481500150 | 28150 | 28150 | 28200 | 28100 | 3178 |
| 549 | 20231207 | 102600 | 5392039400 | 28200 | 28250 | 28250 | 28150 | 1973 |
| 550 | 20231207 | 102500 | 5336398500 | 28250 | 28250 | 28250 | 28250 | 216 |
| 551 | 20231207 | 102400 | 5330296500 | 28250 | 28300 | 28300 | 28250 | 730 |
| 552 | 20231207 | 102300 | 5309670700 | 28300 | 28350 | 28400 | 28300 | 1248 |
| 553 | 20231207 | 102200 | 5274318200 | 28350 | 28300 | 28350 | 28300 | 297 |
| 554 | 20231207 | 102100 | 5265909000 | 28300 | 28250 | 28300 | 28250 | 844 |
| 555 | 20231207 | 102000 | 5242024150 | 28300 | 28250 | 28300 | 28250 | 757 |
| 556 | 20231207 | 101900 | 5220638650 | 28300 | 28250 | 28300 | 28250 | 52 |
| 557 | 20231207 | 101800 | 5219169500 | 28250 | 28250 | 28250 | 28200 | 837 |
| 558 | 20231207 | 101700 | 5195545250 | 28200 | 28250 | 28250 | 28200 | 1575 |
| 559 | 20231207 | 101600 | 5151128950 | 28250 | 28250 | 28300 | 28200 | 48 |
| 560 | 20231207 | 101500 | 5149774100 | 28300 | 28200 | 28300 | 28200 | 1042 |
| 561 | 20231207 | 101400 | 5120389600 | 28200 | 28250 | 28300 | 28200 | 640 |
| 562 | 20231207 | 101300 | 5102313500 | 28250 | 28300 | 28350 | 28250 | 1130 |
| 563 | 20231207 | 101200 | 5070378550 | 28300 | 28250 | 28300 | 28200 | 804 |
| 564 | 20231207 | 101100 | 5047665950 | 28200 | 28150 | 28200 | 28150 | 3311 |
| 565 | 20231207 | 101000 | 4954350800 | 28150 | 28250 | 28250 | 28150 | 1607 |
| 566 | 20231207 | 100900 | 4909045100 | 28200 | 28250 | 28250 | 28200 | 530 |
| 567 | 20231207 | 100800 | 4894097550 | 28200 | 28300 | 28300 | 28200 | 2446 |
| 568 | 20231207 | 100700 | 4825000050 | 28250 | 28250 | 28300 | 28250 | 284 |
| 569 | 20231207 | 100600 | 4816974000 | 28250 | 28300 | 28300 | 28250 | 3510 |
| 570 | 20231207 | 100500 | 4717732550 | 28300 | 28350 | 28350 | 28300 | 2599 |
| 571 | 20231207 | 100400 | 4644151550 | 28350 | 28500 | 28500 | 28350 | 987 |
| 572 | 20231207 | 100300 | 4616125750 | 28400 | 28450 | 28500 | 28400 | 792 |
| 573 | 20231207 | 100200 | 4593616150 | 28450 | 28500 | 28500 | 28450 | 225 |
| 574 | 20231207 | 100100 | 4587211000 | 28500 | 28450 | 28500 | 28400 | 1287 |
| 575 | 20231207 | 100000 | 4550587600 | 28450 | 28550 | 28550 | 28450 | 932 |
| 576 | 20231207 | 095900 | 4524025700 | 28500 | 28500 | 28550 | 28500 | 473 |
| 577 | 20231207 | 095800 | 4510536900 | 28500 | 28600 | 28600 | 28500 | 1093 |
| 578 | 20231207 | 095700 | 4479308650 | 28600 | 28700 | 28750 | 28600 | 6772 |
| 579 | 20231207 | 095600 | 4285317150 | 28750 | 28750 | 28800 | 28700 | 5056 |
| 580 | 20231207 | 095500 | 4140171300 | 28750 | 28700 | 28750 | 28700 | 2703 |
| 581 | 20231207 | 095400 | 4062519850 | 28700 | 28700 | 28750 | 28700 | 3411 |
| 582 | 20231207 | 095300 | 3964523250 | 28650 | 28600 | 28650 | 28600 | 3256 |
| 583 | 20231207 | 095200 | 3871272150 | 28600 | 28600 | 28650 | 28550 | 799 |
| 584 | 20231207 | 095100 | 3848418850 | 28600 | 28550 | 28600 | 28550 | 3017 |
| 585 | 20231207 | 095000 | 3762133150 | 28550 | 28550 | 28650 | 28550 | 2949 |
| 586 | 20231207 | 094900 | 3677829200 | 28550 | 28500 | 28600 | 28450 | 4233 |
| 587 | 20231207 | 094800 | 3556921500 | 28550 | 28400 | 28550 | 28400 | 4529 |
| 588 | 20231207 | 094700 | 3427978350 | 28400 | 28350 | 28400 | 28350 | 730 |
| 589 | 20231207 | 094600 | 3407272000 | 28350 | 28350 | 28350 | 28350 | 733 |
| 590 | 20231207 | 094500 | 3386491450 | 28350 | 28300 | 28350 | 28300 | 248 |
| 591 | 20231207 | 094400 | 3379472850 | 28300 | 28350 | 28350 | 28300 | 942 |
| 592 | 20231207 | 094300 | 3352809600 | 28350 | 28350 | 28400 | 28350 | 329 |
| 593 | 20231207 | 094200 | 3343482400 | 28400 | 28400 | 28400 | 28350 | 1521 |
| 594 | 20231207 | 094100 | 3300319550 | 28400 | 28300 | 28450 | 28300 | 2170 |
| 595 | 20231207 | 094000 | 3238732600 | 28300 | 28300 | 28300 | 28250 | 1810 |
| 596 | 20231207 | 093900 | 3187509650 | 28300 | 28350 | 28350 | 28300 | 2409 |
| 597 | 20231207 | 093800 | 3119308050 | 28300 | 28200 | 28300 | 28200 | 20635 |
| 598 | 20231207 | 093700 | 2537352150 | 28150 | 28150 | 28150 | 28100 | 2502 |
| 599 | 20231207 | 093600 | 2466957050 | 28150 | 28100 | 28200 | 28100 | 1121 |
| 600 | 20231207 | 093500 | 2435428700 | 28100 | 28100 | 28200 | 28000 | 3604 |
| 601 | 20231207 | 093400 | 2334110100 | 28100 | 28050 | 28150 | 28050 | 1621 |
| 602 | 20231207 | 093300 | 2288577000 | 28050 | 28100 | 28100 | 28000 | 2548 |
| 603 | 20231207 | 093200 | 2217104750 | 28100 | 28050 | 28100 | 28050 | 2109 |
| 604 | 20231207 | 093100 | 2157939450 | 28100 | 28150 | 28150 | 28050 | 1081 |
| 605 | 20231207 | 093000 | 2127590850 | 28100 | 28050 | 28100 | 28050 | 1972 |
| 606 | 20231207 | 092900 | 2072226200 | 28100 | 28150 | 28150 | 28050 | 2166 |
| 607 | 20231207 | 092800 | 2011368400 | 28100 | 28150 | 28200 | 28100 | 2926 |
| 608 | 20231207 | 092700 | 1929017000 | 28200 | 28200 | 28200 | 28150 | 169 |
| 609 | 20231207 | 092600 | 1924258800 | 28150 | 28200 | 28250 | 28150 | 2497 |
| 610 | 20231207 | 092500 | 1853869450 | 28250 | 28200 | 28250 | 28200 | 231 |
| 611 | 20231207 | 092400 | 1847354700 | 28200 | 28200 | 28250 | 28200 | 1600 |
| 612 | 20231207 | 092300 | 1802232100 | 28200 | 28250 | 28250 | 28200 | 762 |
| 613 | 20231207 | 092200 | 1780742600 | 28250 | 28400 | 28400 | 28200 | 4611 |
| 614 | 20231207 | 092100 | 1650179450 | 28400 | 28400 | 28450 | 28350 | 1630 |
| 615 | 20231207 | 092000 | 1603882700 | 28400 | 28300 | 28400 | 28300 | 471 |
| 616 | 20231207 | 091900 | 1590528250 | 28300 | 28300 | 28350 | 28300 | 1078 |
| 617 | 20231207 | 091800 | 1559972400 | 28350 | 28300 | 28350 | 28250 | 845 |
| 618 | 20231207 | 091700 | 1536049200 | 28350 | 28250 | 28350 | 28250 | 656 |
| 619 | 20231207 | 091600 | 1517491050 | 28300 | 28250 | 28300 | 28250 | 739 |
| 620 | 20231207 | 091500 | 1496611200 | 28300 | 28300 | 28350 | 28250 | 1630 |
| 621 | 20231207 | 091400 | 1450519600 | 28300 | 28250 | 28300 | 28250 | 465 |
| 622 | 20231207 | 091300 | 1437368950 | 28250 | 28300 | 28300 | 28200 | 787 |
| 623 | 20231207 | 091200 | 1415140550 | 28250 | 28300 | 28300 | 28250 | 674 |
| 624 | 20231207 | 091100 | 1396099850 | 28300 | 28200 | 28300 | 28200 | 2157 |
| 625 | 20231207 | 091000 | 1335184200 | 28250 | 28350 | 28400 | 28250 | 1692 |
| 626 | 20231207 | 090900 | 1287340400 | 28350 | 28350 | 28450 | 28250 | 2714 |
| 627 | 20231207 | 090800 | 1210468600 | 28350 | 28150 | 28400 | 28150 | 4831 |
| 628 | 20231207 | 090700 | 1074134950 | 28150 | 28150 | 28200 | 28150 | 2303 |
| 629 | 20231207 | 090600 | 1009298900 | 28100 | 28200 | 28200 | 28100 | 2516 |
| 630 | 20231207 | 090500 | 938473600 | 28200 | 28250 | 28300 | 28150 | 5160 |
| 631 | 20231207 | 090400 | 792933800 | 28250 | 28050 | 28250 | 28050 | 3132 |
| 632 | 20231207 | 090300 | 704687850 | 28150 | 28100 | 28150 | 28050 | 3830 |
| 633 | 20231207 | 090200 | 597093200 | 28100 | 28100 | 28100 | 28050 | 4074 |
| 634 | 20231207 | 090100 | 482656300 | 28050 | 28100 | 28150 | 28000 | 8198 |
| 635 | 20231207 | 090000 | 252547700 | 28100 | 28100 | 28150 | 28100 | 8842 |