34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 4403 |
| 3 | 20231208 | 192600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20231208 | 192500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20231208 | 192400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20231208 | 192300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20231208 | 192200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20231208 | 192100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20231208 | 192000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20231208 | 191900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20231208 | 191800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20231208 | 191700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20231208 | 191600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20231208 | 191500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20231208 | 191400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20231208 | 191300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20231208 | 191200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20231208 | 191100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20231208 | 191000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20231208 | 190900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20231208 | 190800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20231208 | 190700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20231208 | 190600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20231208 | 190500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20231208 | 190400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20231208 | 190300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20231208 | 190200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20231208 | 190100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20231208 | 190000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20231208 | 185900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20231208 | 185800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20231208 | 185700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 4403 |
| 33 | 20231208 | 185600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20231208 | 185500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20231208 | 185400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20231208 | 185300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20231208 | 185200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20231208 | 185100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20231208 | 185000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20231208 | 184900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20231208 | 184800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20231208 | 184700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20231208 | 184600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20231208 | 184500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20231208 | 184400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20231208 | 184300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20231208 | 184200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20231208 | 184100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20231208 | 184000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20231208 | 183900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20231208 | 183800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20231208 | 183700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20231208 | 183600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20231208 | 183500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20231208 | 183400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20231208 | 183300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20231208 | 183200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20231208 | 183100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20231208 | 183000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20231208 | 182900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20231208 | 182800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20231208 | 182700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 4403 |
| 63 | 20231208 | 182600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20231208 | 182500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20231208 | 182400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20231208 | 182300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20231208 | 182200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20231208 | 182100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20231208 | 182000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20231208 | 181900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20231208 | 181800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20231208 | 181700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20231208 | 181600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20231208 | 181500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20231208 | 181400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20231208 | 181300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20231208 | 181200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20231208 | 181100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20231208 | 181000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20231208 | 180900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20231208 | 180800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20231208 | 180700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20231208 | 180600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20231208 | 180500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20231208 | 180400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20231208 | 180300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20231208 | 180200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20231208 | 180100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20231208 | 180000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20231208 | 175900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20231208 | 175800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20231208 | 175700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 4403 |
| 93 | 20231208 | 175600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20231208 | 175500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20231208 | 175400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20231208 | 175300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20231208 | 175200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20231208 | 175100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20231208 | 175000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20231208 | 174900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20231208 | 174800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20231208 | 174700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20231208 | 174600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20231208 | 174500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20231208 | 174400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20231208 | 174300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20231208 | 174200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20231208 | 174100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20231208 | 174000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20231208 | 173900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20231208 | 173800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20231208 | 173700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20231208 | 173600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20231208 | 173500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20231208 | 173400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20231208 | 173300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20231208 | 173200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20231208 | 173100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20231208 | 173000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20231208 | 172900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20231208 | 172800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20231208 | 172700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 4403 |
| 123 | 20231208 | 172600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20231208 | 172500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20231208 | 172400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20231208 | 172300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20231208 | 172200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20231208 | 172100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20231208 | 172000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20231208 | 171900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20231208 | 171800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20231208 | 171700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20231208 | 171600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20231208 | 171500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20231208 | 171400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20231208 | 171300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20231208 | 171200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20231208 | 171100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20231208 | 171000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20231208 | 170900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20231208 | 170800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20231208 | 170700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20231208 | 170600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20231208 | 170500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20231208 | 170400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20231208 | 170300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20231208 | 170200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20231208 | 170100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20231208 | 170000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20231208 | 165900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20231208 | 165800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20231208 | 165700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 4403 |
| 153 | 20231208 | 165600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20231208 | 165500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20231208 | 165400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20231208 | 165300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20231208 | 165200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20231208 | 165100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20231208 | 165000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20231208 | 164900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20231208 | 164800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20231208 | 164700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20231208 | 164600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20231208 | 164500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20231208 | 164400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20231208 | 164300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20231208 | 164200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20231208 | 164100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20231208 | 164000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20231208 | 163900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20231208 | 163800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20231208 | 163700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20231208 | 163600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20231208 | 163500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20231208 | 163400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20231208 | 163300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20231208 | 163200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20231208 | 163100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20231208 | 163000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20231208 | 162900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20231208 | 162800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20231208 | 162700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 4403 |
| 183 | 20231208 | 162600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20231208 | 162500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20231208 | 162400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20231208 | 162300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20231208 | 162200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20231208 | 162100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20231208 | 162000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20231208 | 161900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20231208 | 161800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20231208 | 161700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20231208 | 161600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20231208 | 161500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20231208 | 161400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20231208 | 161300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20231208 | 161200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20231208 | 161100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20231208 | 161000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20231208 | 160900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20231208 | 160800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20231208 | 160700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20231208 | 160600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20231208 | 160500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20231208 | 160400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20231208 | 160300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20231208 | 160200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20231208 | 160100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20231208 | 160000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20231208 | 155900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20231208 | 155800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20231208 | 155700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 4403 |
| 213 | 20231208 | 155600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20231208 | 155500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20231208 | 155400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 216 | 20231208 | 155300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 217 | 20231208 | 155200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20231208 | 155100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20231208 | 155000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20231208 | 154900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 221 | 20231208 | 154800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 222 | 20231208 | 154700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 223 | 20231208 | 154600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 224 | 20231208 | 154500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 225 | 20231208 | 154400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 226 | 20231208 | 154300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 227 | 20231208 | 154200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 228 | 20231208 | 154100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 229 | 20231208 | 154000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 230 | 20231208 | 153900 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 231 | 20231208 | 153800 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 232 | 20231208 | 153700 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 233 | 20231208 | 153600 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 234 | 20231208 | 153500 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 235 | 20231208 | 153400 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 236 | 20231208 | 153300 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 237 | 20231208 | 153200 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 238 | 20231208 | 153100 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 239 | 20231208 | 153000 | 13392501500 | 28350 | 28350 | 28350 | 28350 | 4403 |
| 240 | 20231208 | 152900 | 13267676450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 241 | 20231208 | 152800 | 13267676450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 242 | 20231208 | 152700 | 13267676450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 243 | 20231208 | 152600 | 13267676450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 244 | 20231208 | 152500 | 13267676450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 245 | 20231208 | 152400 | 13267676450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 246 | 20231208 | 152300 | 13267676450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 247 | 20231208 | 152200 | 13267676450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 248 | 20231208 | 152100 | 13267676450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 249 | 20231208 | 152000 | 13267676450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 250 | 20231208 | 151900 | 13267676450 | 28300 | 28350 | 28400 | 28300 | 2606 |
| 251 | 20231208 | 151800 | 13193758600 | 28350 | 28400 | 28400 | 28350 | 1264 |
| 252 | 20231208 | 151700 | 13157895000 | 28400 | 28350 | 28400 | 28300 | 1038 |
| 253 | 20231208 | 151600 | 13128479600 | 28300 | 28350 | 28400 | 28300 | 750 |
| 254 | 20231208 | 151500 | 13107250550 | 28350 | 28350 | 28400 | 28300 | 583 |
| 255 | 20231208 | 151400 | 13090731850 | 28350 | 28350 | 28400 | 28300 | 1114 |
| 256 | 20231208 | 151300 | 13059140350 | 28300 | 28350 | 28400 | 28200 | 6809 |
| 257 | 20231208 | 151200 | 12866258400 | 28350 | 28400 | 28400 | 28350 | 167 |
| 258 | 20231208 | 151100 | 12861521500 | 28400 | 28300 | 28400 | 28250 | 7721 |
| 259 | 20231208 | 151000 | 12642437200 | 28250 | 28300 | 28350 | 28250 | 3751 |
| 260 | 20231208 | 150900 | 12536358650 | 28300 | 28400 | 28400 | 28300 | 1318 |
| 261 | 20231208 | 150800 | 12499007000 | 28350 | 28400 | 28400 | 28350 | 889 |
| 262 | 20231208 | 150700 | 12473801800 | 28400 | 28400 | 28400 | 28350 | 495 |
| 263 | 20231208 | 150600 | 12459743950 | 28350 | 28400 | 28400 | 28350 | 971 |
| 264 | 20231208 | 150500 | 12432169500 | 28350 | 28350 | 28400 | 28350 | 487 |
| 265 | 20231208 | 150400 | 12418345700 | 28350 | 28350 | 28350 | 28350 | 120 |
| 266 | 20231208 | 150300 | 12414943700 | 28350 | 28350 | 28350 | 28350 | 857 |
| 267 | 20231208 | 150200 | 12390647750 | 28350 | 28350 | 28400 | 28350 | 588 |
| 268 | 20231208 | 150100 | 12373976750 | 28400 | 28400 | 28400 | 28350 | 253 |
| 269 | 20231208 | 150000 | 12366802600 | 28400 | 28400 | 28400 | 28350 | 675 |
| 270 | 20231208 | 145900 | 12347650350 | 28400 | 28350 | 28400 | 28350 | 714 |
| 271 | 20231208 | 145800 | 12327389750 | 28350 | 28300 | 28350 | 28250 | 5071 |
| 272 | 20231208 | 145700 | 12183889250 | 28300 | 28250 | 28350 | 28250 | 1895 |
| 273 | 20231208 | 145600 | 12130303700 | 28250 | 28250 | 28300 | 28250 | 659 |
| 274 | 20231208 | 145500 | 12111674250 | 28250 | 28250 | 28250 | 28250 | 905 |
| 275 | 20231208 | 145400 | 12086108000 | 28250 | 28250 | 28250 | 28200 | 369 |
| 276 | 20231208 | 145300 | 12075684900 | 28200 | 28200 | 28200 | 28200 | 2 |
| 277 | 20231208 | 145200 | 12075628500 | 28200 | 28200 | 28250 | 28200 | 283 |
| 278 | 20231208 | 145100 | 12067647850 | 28200 | 28250 | 28300 | 28150 | 1741 |
| 279 | 20231208 | 145000 | 12018540000 | 28250 | 28250 | 28300 | 28250 | 1316 |
| 280 | 20231208 | 144900 | 11981350800 | 28250 | 28250 | 28250 | 28250 | 309 |
| 281 | 20231208 | 144800 | 11972621550 | 28200 | 28200 | 28250 | 28200 | 913 |
| 282 | 20231208 | 144700 | 11946856250 | 28200 | 28150 | 28200 | 28150 | 2754 |
| 283 | 20231208 | 144600 | 11869227350 | 28200 | 28150 | 28200 | 28150 | 359 |
| 284 | 20231208 | 144500 | 11859104550 | 28200 | 28200 | 28200 | 28150 | 798 |
| 285 | 20231208 | 144400 | 11836613950 | 28200 | 28200 | 28200 | 28200 | 955 |
| 286 | 20231208 | 144300 | 11809682950 | 28200 | 28200 | 28200 | 28200 | 919 |
| 287 | 20231208 | 144200 | 11783767150 | 28200 | 28200 | 28200 | 28150 | 840 |
| 288 | 20231208 | 144100 | 11760079250 | 28200 | 28200 | 28250 | 28150 | 777 |
| 289 | 20231208 | 144000 | 11738167650 | 28200 | 28200 | 28200 | 28200 | 702 |
| 290 | 20231208 | 143900 | 11718371250 | 28200 | 28150 | 28200 | 28100 | 2048 |
| 291 | 20231208 | 143800 | 11660721750 | 28100 | 28150 | 28150 | 28100 | 708 |
| 292 | 20231208 | 143700 | 11640826900 | 28150 | 28150 | 28150 | 28100 | 738 |
| 293 | 20231208 | 143600 | 11620066750 | 28150 | 28150 | 28150 | 28100 | 260 |
| 294 | 20231208 | 143500 | 11612752750 | 28150 | 28150 | 28200 | 28150 | 204 |
| 295 | 20231208 | 143400 | 11607006350 | 28200 | 28100 | 28200 | 28050 | 2168 |
| 296 | 20231208 | 143300 | 11546094200 | 28100 | 28150 | 28150 | 28100 | 1860 |
| 297 | 20231208 | 143200 | 11493749700 | 28150 | 28150 | 28200 | 28150 | 1186 |
| 298 | 20231208 | 143100 | 11460355000 | 28200 | 28200 | 28200 | 28150 | 450 |
| 299 | 20231208 | 143000 | 11447675900 | 28200 | 28200 | 28200 | 28150 | 847 |
| 300 | 20231208 | 142900 | 11423830500 | 28150 | 28200 | 28250 | 28150 | 511 |
| 301 | 20231208 | 142800 | 11409424500 | 28200 | 28250 | 28250 | 28200 | 663 |
| 302 | 20231208 | 142700 | 11390722950 | 28250 | 28250 | 28250 | 28250 | 362 |
| 303 | 20231208 | 142600 | 11380496450 | 28200 | 28250 | 28250 | 28200 | 502 |
| 304 | 20231208 | 142500 | 11366326200 | 28250 | 28200 | 28250 | 28200 | 196 |
| 305 | 20231208 | 142400 | 11360794150 | 28150 | 28200 | 28200 | 28150 | 837 |
| 306 | 20231208 | 142300 | 11337205350 | 28250 | 28250 | 28250 | 28200 | 1251 |
| 307 | 20231208 | 142200 | 11301875200 | 28300 | 28300 | 28300 | 28250 | 20 |
| 308 | 20231208 | 142100 | 11301309600 | 28300 | 28300 | 28300 | 28250 | 83 |
| 309 | 20231208 | 142000 | 11298960800 | 28250 | 28300 | 28300 | 28200 | 156 |
| 310 | 20231208 | 141900 | 11294549200 | 28200 | 28300 | 28300 | 28200 | 2265 |
| 311 | 20231208 | 141800 | 11230596600 | 28300 | 28300 | 28350 | 28300 | 289 |
| 312 | 20231208 | 141700 | 11222412700 | 28300 | 28300 | 28300 | 28250 | 250 |
| 313 | 20231208 | 141600 | 11215340050 | 28300 | 28300 | 28300 | 28250 | 1596 |
| 314 | 20231208 | 141500 | 11170177850 | 28300 | 28350 | 28350 | 28300 | 155 |
| 315 | 20231208 | 141400 | 11165791200 | 28350 | 28300 | 28350 | 28300 | 983 |
| 316 | 20231208 | 141300 | 11137971850 | 28300 | 28300 | 28300 | 28300 | 337 |
| 317 | 20231208 | 141200 | 11128434750 | 28300 | 28300 | 28300 | 28300 | 494 |
| 318 | 20231208 | 141100 | 11114454550 | 28300 | 28250 | 28300 | 28250 | 233 |
| 319 | 20231208 | 141000 | 11107860700 | 28300 | 28300 | 28300 | 28250 | 190 |
| 320 | 20231208 | 140900 | 11102483950 | 28250 | 28250 | 28300 | 28250 | 1159 |
| 321 | 20231208 | 140800 | 11069690100 | 28250 | 28250 | 28250 | 28250 | 452 |
| 322 | 20231208 | 140700 | 11056921100 | 28250 | 28250 | 28250 | 28200 | 134 |
| 323 | 20231208 | 140600 | 11053140500 | 28200 | 28250 | 28250 | 28200 | 749 |
| 324 | 20231208 | 140500 | 11031986250 | 28250 | 28250 | 28250 | 28250 | 544 |
| 325 | 20231208 | 140400 | 11016618250 | 28250 | 28250 | 28250 | 28250 | 712 |
| 326 | 20231208 | 140300 | 10996504250 | 28250 | 28250 | 28250 | 28200 | 299 |
| 327 | 20231208 | 140200 | 10988057550 | 28250 | 28250 | 28300 | 28250 | 421 |
| 328 | 20231208 | 140100 | 10976164250 | 28250 | 28300 | 28300 | 28200 | 3444 |
| 329 | 20231208 | 140000 | 10878915600 | 28300 | 28250 | 28300 | 28250 | 494 |
| 330 | 20231208 | 135900 | 10864954500 | 28200 | 28250 | 28250 | 28200 | 1524 |
| 331 | 20231208 | 135800 | 10821909450 | 28250 | 28300 | 28300 | 28250 | 132 |
| 332 | 20231208 | 135700 | 10818176550 | 28300 | 28300 | 28300 | 28250 | 885 |
| 333 | 20231208 | 135600 | 10793131100 | 28250 | 28200 | 28250 | 28200 | 3431 |
| 334 | 20231208 | 135500 | 10696285900 | 28150 | 28150 | 28200 | 28150 | 286 |
| 335 | 20231208 | 135400 | 10688234350 | 28150 | 28150 | 28150 | 28150 | 1049 |
| 336 | 20231208 | 135300 | 10658705000 | 28150 | 28150 | 28150 | 28150 | 556 |
| 337 | 20231208 | 135200 | 10643053600 | 28150 | 28150 | 28200 | 28150 | 931 |
| 338 | 20231208 | 135100 | 10616845900 | 28150 | 28150 | 28150 | 28100 | 1451 |
| 339 | 20231208 | 135000 | 10576033150 | 28150 | 28150 | 28150 | 28150 | 464 |
| 340 | 20231208 | 134900 | 10562971550 | 28150 | 28100 | 28150 | 28100 | 831 |
| 341 | 20231208 | 134800 | 10539605400 | 28100 | 28050 | 28100 | 28050 | 732 |
| 342 | 20231208 | 134700 | 10519071300 | 28050 | 28100 | 28100 | 28050 | 803 |
| 343 | 20231208 | 134600 | 10496546500 | 28100 | 28100 | 28100 | 28100 | 109 |
| 344 | 20231208 | 134500 | 10493483600 | 28100 | 28100 | 28100 | 28100 | 593 |
| 345 | 20231208 | 134400 | 10476820300 | 28100 | 28100 | 28100 | 28100 | 196 |
| 346 | 20231208 | 134300 | 10471312700 | 28100 | 28100 | 28150 | 28100 | 215 |
| 347 | 20231208 | 134200 | 10465270900 | 28100 | 28100 | 28150 | 28100 | 391 |
| 348 | 20231208 | 134100 | 10454282300 | 28100 | 28100 | 28100 | 28100 | 178 |
| 349 | 20231208 | 134000 | 10449280500 | 28100 | 28000 | 28150 | 28000 | 4002 |
| 350 | 20231208 | 133900 | 10336969750 | 28000 | 28000 | 28000 | 27950 | 1641 |
| 351 | 20231208 | 133800 | 10291026450 | 28000 | 28000 | 28000 | 28000 | 528 |
| 352 | 20231208 | 133700 | 10276242450 | 28000 | 28000 | 28050 | 28000 | 504 |
| 353 | 20231208 | 133600 | 10262129900 | 28050 | 28050 | 28050 | 28000 | 507 |
| 354 | 20231208 | 133500 | 10247933750 | 28000 | 28050 | 28050 | 28000 | 1004 |
| 355 | 20231208 | 133400 | 10219821600 | 28050 | 28000 | 28050 | 28000 | 1481 |
| 356 | 20231208 | 133300 | 10178353500 | 28000 | 27950 | 28000 | 27950 | 407 |
| 357 | 20231208 | 133200 | 10166977500 | 28000 | 27950 | 28000 | 27950 | 533 |
| 358 | 20231208 | 133100 | 10152080050 | 28000 | 28000 | 28000 | 27950 | 125 |
| 359 | 20231208 | 133000 | 10148580600 | 27950 | 28000 | 28000 | 27950 | 92 |
| 360 | 20231208 | 132900 | 10146007600 | 28000 | 28000 | 28000 | 27950 | 144 |
| 361 | 20231208 | 132800 | 10141980650 | 28000 | 28000 | 28050 | 27900 | 739 |
| 362 | 20231208 | 132700 | 10121313450 | 28000 | 27950 | 28000 | 27950 | 1035 |
| 363 | 20231208 | 132600 | 10092375500 | 28000 | 28000 | 28000 | 27950 | 829 |
| 364 | 20231208 | 132500 | 10069173850 | 28000 | 28000 | 28000 | 27950 | 413 |
| 365 | 20231208 | 132400 | 10057625400 | 28000 | 28000 | 28000 | 27950 | 620 |
| 366 | 20231208 | 132300 | 10040292900 | 28000 | 28050 | 28050 | 28000 | 589 |
| 367 | 20231208 | 132200 | 10023800550 | 28050 | 28000 | 28050 | 27950 | 468 |
| 368 | 20231208 | 132100 | 10010697600 | 28000 | 28000 | 28050 | 28000 | 195 |
| 369 | 20231208 | 132000 | 10005237100 | 27950 | 28050 | 28050 | 27950 | 1233 |
| 370 | 20231208 | 131900 | 9970730150 | 28000 | 28000 | 28000 | 27950 | 1983 |
| 371 | 20231208 | 131800 | 9915206850 | 28000 | 27950 | 28000 | 27950 | 72 |
| 372 | 20231208 | 131700 | 9913191000 | 28000 | 28000 | 28000 | 28000 | 41 |
| 373 | 20231208 | 131600 | 9912043000 | 28000 | 27950 | 28000 | 27950 | 51 |
| 374 | 20231208 | 131500 | 9910615250 | 28000 | 27950 | 28000 | 27950 | 430 |
| 375 | 20231208 | 131400 | 9898576000 | 27950 | 27950 | 27950 | 27950 | 112 |
| 376 | 20231208 | 131300 | 9895445600 | 27950 | 27950 | 27950 | 27950 | 592 |
| 377 | 20231208 | 131200 | 9878899200 | 27950 | 27950 | 27950 | 27900 | 285 |
| 378 | 20231208 | 131100 | 9870937100 | 27950 | 28000 | 28000 | 27950 | 748 |
| 379 | 20231208 | 131000 | 9850024750 | 27950 | 28000 | 28000 | 27950 | 306 |
| 380 | 20231208 | 130900 | 9841469250 | 28000 | 28000 | 28000 | 27950 | 318 |
| 381 | 20231208 | 130800 | 9832580250 | 28000 | 28000 | 28000 | 28000 | 668 |
| 382 | 20231208 | 130700 | 9813876250 | 27950 | 27950 | 27950 | 27950 | 211 |
| 383 | 20231208 | 130600 | 9807978800 | 27950 | 27950 | 28000 | 27950 | 252 |
| 384 | 20231208 | 130500 | 9800934500 | 27950 | 27950 | 27950 | 27950 | 933 |
| 385 | 20231208 | 130400 | 9774857150 | 28000 | 27950 | 28000 | 27950 | 612 |
| 386 | 20231208 | 130300 | 9757729100 | 27950 | 27950 | 27950 | 27950 | 462 |
| 387 | 20231208 | 130200 | 9744816200 | 27950 | 27950 | 27950 | 27950 | 493 |
| 388 | 20231208 | 130100 | 9731036850 | 27950 | 27950 | 27950 | 27950 | 1763 |
| 389 | 20231208 | 130000 | 9681761000 | 27950 | 27900 | 27950 | 27900 | 631 |
| 390 | 20231208 | 125900 | 9664150550 | 27850 | 27900 | 27900 | 27850 | 256 |
| 391 | 20231208 | 125800 | 9657011900 | 27900 | 27800 | 27900 | 27800 | 1460 |
| 392 | 20231208 | 125700 | 9616369800 | 27750 | 27800 | 27800 | 27750 | 621 |
| 393 | 20231208 | 125600 | 9599119100 | 27800 | 27700 | 27800 | 27700 | 813 |
| 394 | 20231208 | 125500 | 9576557950 | 27700 | 27650 | 27750 | 27650 | 3806 |
| 395 | 20231208 | 125400 | 9471054800 | 27700 | 27700 | 27700 | 27600 | 1126 |
| 396 | 20231208 | 125300 | 9439920100 | 27700 | 27700 | 27700 | 27650 | 2151 |
| 397 | 20231208 | 125200 | 9380416900 | 27700 | 27750 | 27750 | 27650 | 6334 |
| 398 | 20231208 | 125100 | 9205053300 | 27750 | 27750 | 27750 | 27700 | 584 |
| 399 | 20231208 | 125000 | 9188863450 | 27750 | 27800 | 27800 | 27700 | 1937 |
| 400 | 20231208 | 124900 | 9135112950 | 27800 | 27800 | 27800 | 27750 | 80 |
| 401 | 20231208 | 124800 | 9132890450 | 27800 | 27750 | 27800 | 27750 | 550 |
| 402 | 20231208 | 124700 | 9117625600 | 27750 | 27800 | 27800 | 27750 | 764 |
| 403 | 20231208 | 124600 | 9096406250 | 27800 | 27800 | 27800 | 27750 | 794 |
| 404 | 20231208 | 124500 | 9074349200 | 27800 | 27850 | 27850 | 27750 | 923 |
| 405 | 20231208 | 124400 | 9048690200 | 27850 | 27850 | 27850 | 27800 | 1002 |
| 406 | 20231208 | 124300 | 9020825400 | 27850 | 27850 | 27900 | 27800 | 1900 |
| 407 | 20231208 | 124200 | 8967937500 | 27850 | 27950 | 27950 | 27850 | 1160 |
| 408 | 20231208 | 124100 | 8935580250 | 27950 | 27950 | 27950 | 27950 | 286 |
| 409 | 20231208 | 124000 | 8927586550 | 27950 | 27850 | 27950 | 27850 | 386 |
| 410 | 20231208 | 123900 | 8916808600 | 27950 | 27950 | 28000 | 27900 | 2193 |
| 411 | 20231208 | 123800 | 8855579000 | 28000 | 28000 | 28000 | 27900 | 917 |
| 412 | 20231208 | 123700 | 8829934500 | 28000 | 27950 | 28000 | 27900 | 992 |
| 413 | 20231208 | 123600 | 8802207600 | 27950 | 27950 | 27950 | 27950 | 324 |
| 414 | 20231208 | 123500 | 8793151800 | 27950 | 27900 | 27950 | 27900 | 1272 |
| 415 | 20231208 | 123400 | 8757625550 | 27950 | 27900 | 27950 | 27900 | 1571 |
| 416 | 20231208 | 123300 | 8713750700 | 27900 | 27950 | 27950 | 27900 | 1365 |
| 417 | 20231208 | 123200 | 8675667150 | 27900 | 27900 | 27950 | 27900 | 229 |
| 418 | 20231208 | 123100 | 8669275000 | 27900 | 27900 | 27900 | 27850 | 500 |
| 419 | 20231208 | 123000 | 8655330500 | 27900 | 27850 | 27900 | 27850 | 1221 |
| 420 | 20231208 | 122900 | 8621306950 | 27850 | 27850 | 27900 | 27850 | 396 |
| 421 | 20231208 | 122800 | 8610278250 | 27850 | 27900 | 27900 | 27850 | 64 |
| 422 | 20231208 | 122700 | 8608492700 | 27850 | 27900 | 27950 | 27850 | 94 |
| 423 | 20231208 | 122600 | 8605870900 | 27950 | 28000 | 28050 | 27800 | 3438 |
| 424 | 20231208 | 122500 | 8509844150 | 28000 | 28000 | 28000 | 27950 | 607 |
| 425 | 20231208 | 122400 | 8492850650 | 28000 | 27850 | 28000 | 27850 | 2168 |
| 426 | 20231208 | 122300 | 8432251400 | 27900 | 27850 | 27900 | 27850 | 1805 |
| 427 | 20231208 | 122200 | 8381940450 | 27800 | 27750 | 27800 | 27700 | 4096 |
| 428 | 20231208 | 122100 | 8268213250 | 27750 | 27800 | 27850 | 27750 | 1584 |
| 429 | 20231208 | 122000 | 8224206750 | 27800 | 27850 | 27900 | 27800 | 1557 |
| 430 | 20231208 | 121900 | 8180870300 | 27850 | 27850 | 27900 | 27800 | 1440 |
| 431 | 20231208 | 121800 | 8140761000 | 27900 | 27950 | 28000 | 27900 | 3904 |
| 432 | 20231208 | 121700 | 8031616300 | 27950 | 27850 | 27950 | 27850 | 2427 |
| 433 | 20231208 | 121600 | 7963948600 | 27850 | 27700 | 27850 | 27700 | 5161 |
| 434 | 20231208 | 121500 | 7820697050 | 27650 | 27700 | 27750 | 27650 | 1094 |
| 435 | 20231208 | 121400 | 7790388400 | 27750 | 27700 | 27750 | 27650 | 5469 |
| 436 | 20231208 | 121300 | 7638853350 | 27700 | 27700 | 27700 | 27650 | 2127 |
| 437 | 20231208 | 121200 | 7580030250 | 27700 | 27600 | 27750 | 27600 | 5523 |
| 438 | 20231208 | 121100 | 7427378550 | 27600 | 27550 | 27600 | 27500 | 2779 |
| 439 | 20231208 | 121000 | 7350839300 | 27550 | 27600 | 27600 | 27500 | 2973 |
| 440 | 20231208 | 120900 | 7268885050 | 27600 | 27750 | 27750 | 27550 | 5760 |
| 441 | 20231208 | 120800 | 7109793650 | 27700 | 27600 | 27700 | 27550 | 3714 |
| 442 | 20231208 | 120700 | 7007132650 | 27600 | 27650 | 27650 | 27550 | 3730 |
| 443 | 20231208 | 120600 | 6904138650 | 27650 | 27400 | 27700 | 27300 | 8967 |
| 444 | 20231208 | 120500 | 6657259950 | 27300 | 27800 | 27800 | 27300 | 16616 |
| 445 | 20231208 | 120400 | 6198840000 | 27800 | 27900 | 27900 | 27800 | 8973 |
| 446 | 20231208 | 120300 | 5949138900 | 27900 | 28050 | 28100 | 27900 | 7781 |
| 447 | 20231208 | 120200 | 5731449750 | 28100 | 28050 | 28100 | 28000 | 2082 |
| 448 | 20231208 | 120100 | 5673073600 | 28100 | 28150 | 28150 | 28000 | 2442 |
| 449 | 20231208 | 120000 | 5604611550 | 28100 | 28350 | 28350 | 27900 | 28857 |
| 450 | 20231208 | 115900 | 4793523550 | 28350 | 28350 | 28400 | 28350 | 1381 |
| 451 | 20231208 | 115800 | 4754367950 | 28350 | 28500 | 28550 | 28300 | 17202 |
| 452 | 20231208 | 115700 | 4265811000 | 28550 | 28550 | 28550 | 28550 | 179 |
| 453 | 20231208 | 115600 | 4260700550 | 28500 | 28600 | 28600 | 28500 | 3288 |
| 454 | 20231208 | 115500 | 4166960750 | 28600 | 28500 | 28600 | 28500 | 2217 |
| 455 | 20231208 | 115400 | 4103748850 | 28550 | 28550 | 28550 | 28500 | 223 |
| 456 | 20231208 | 115300 | 4097387200 | 28550 | 28550 | 28550 | 28500 | 78 |
| 457 | 20231208 | 115200 | 4095162600 | 28550 | 28550 | 28550 | 28550 | 4135 |
| 458 | 20231208 | 115100 | 3977108350 | 28550 | 28600 | 28650 | 28550 | 2181 |
| 459 | 20231208 | 115000 | 3914832500 | 28600 | 28600 | 28600 | 28550 | 1084 |
| 460 | 20231208 | 114900 | 3883880600 | 28600 | 28600 | 28600 | 28550 | 214 |
| 461 | 20231208 | 114800 | 3877769150 | 28600 | 28600 | 28600 | 28550 | 483 |
| 462 | 20231208 | 114700 | 3863956050 | 28600 | 28600 | 28600 | 28550 | 152 |
| 463 | 20231208 | 114600 | 3859610850 | 28600 | 28600 | 28600 | 28600 | 143 |
| 464 | 20231208 | 114500 | 3855521050 | 28600 | 28600 | 28600 | 28600 | 344 |
| 465 | 20231208 | 114400 | 3845682650 | 28600 | 28600 | 28600 | 28550 | 1034 |
| 466 | 20231208 | 114300 | 3816160250 | 28600 | 28550 | 28600 | 28550 | 102 |
| 467 | 20231208 | 114200 | 3813246400 | 28550 | 28600 | 28600 | 28550 | 299 |
| 468 | 20231208 | 114100 | 3804708550 | 28600 | 28600 | 28600 | 28600 | 370 |
| 469 | 20231208 | 114000 | 3794126550 | 28650 | 28550 | 28650 | 28550 | 95 |
| 470 | 20231208 | 113900 | 3791410000 | 28550 | 28550 | 28600 | 28550 | 413 |
| 471 | 20231208 | 113800 | 3779617900 | 28550 | 28600 | 28600 | 28550 | 279 |
| 472 | 20231208 | 113700 | 3771641000 | 28600 | 28600 | 28600 | 28600 | 27 |
| 473 | 20231208 | 113600 | 3770868800 | 28550 | 28700 | 28700 | 28550 | 472 |
| 474 | 20231208 | 113500 | 3757370100 | 28700 | 28700 | 28700 | 28700 | 27 |
| 475 | 20231208 | 113400 | 3756595200 | 28600 | 28650 | 28700 | 28600 | 239 |
| 476 | 20231208 | 113300 | 3749749450 | 28650 | 28600 | 28650 | 28600 | 326 |
| 477 | 20231208 | 113200 | 3740411950 | 28600 | 28650 | 28650 | 28600 | 165 |
| 478 | 20231208 | 113100 | 3735692900 | 28650 | 28700 | 28700 | 28650 | 223 |
| 479 | 20231208 | 113000 | 3729294400 | 28600 | 28700 | 28700 | 28600 | 52 |
| 480 | 20231208 | 112900 | 3727807000 | 28600 | 28700 | 28700 | 28600 | 190 |
| 481 | 20231208 | 112800 | 3722365200 | 28700 | 28700 | 28700 | 28700 | 16 |
| 482 | 20231208 | 112700 | 3721906000 | 28700 | 28700 | 28700 | 28600 | 441 |
| 483 | 20231208 | 112600 | 3709257800 | 28600 | 28650 | 28650 | 28600 | 684 |
| 484 | 20231208 | 112500 | 3689694050 | 28600 | 28700 | 28700 | 28600 | 705 |
| 485 | 20231208 | 112400 | 3669524450 | 28700 | 28700 | 28700 | 28650 | 52 |
| 486 | 20231208 | 112300 | 3668034550 | 28700 | 28650 | 28700 | 28650 | 603 |
| 487 | 20231208 | 112200 | 3650758400 | 28650 | 28650 | 28650 | 28650 | 8 |
| 488 | 20231208 | 112100 | 3650529200 | 28700 | 28700 | 28700 | 28650 | 232 |
| 489 | 20231208 | 112000 | 3643877300 | 28650 | 28650 | 28700 | 28650 | 112 |
| 490 | 20231208 | 111900 | 3640663700 | 28650 | 28750 | 28750 | 28650 | 886 |
| 491 | 20231208 | 111800 | 3615194900 | 28750 | 28700 | 28750 | 28700 | 1041 |
| 492 | 20231208 | 111700 | 3585317500 | 28700 | 28650 | 28700 | 28650 | 83 |
| 493 | 20231208 | 111600 | 3582939000 | 28700 | 28700 | 28700 | 28700 | 22 |
| 494 | 20231208 | 111500 | 3582307600 | 28700 | 28700 | 28700 | 28700 | 90 |
| 495 | 20231208 | 111400 | 3579724600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 496 | 20231208 | 111300 | 3579724600 | 28700 | 28700 | 28700 | 28700 | 131 |
| 497 | 20231208 | 111200 | 3575964900 | 28700 | 28650 | 28700 | 28650 | 8 |
| 498 | 20231208 | 111100 | 3575735350 | 28650 | 28700 | 28700 | 28650 | 46 |
| 499 | 20231208 | 111000 | 3574417200 | 28700 | 28650 | 28700 | 28600 | 665 |
| 500 | 20231208 | 110900 | 3555382600 | 28650 | 28650 | 28650 | 28650 | 160 |
| 501 | 20231208 | 110800 | 3550798600 | 28650 | 28650 | 28650 | 28650 | 2 |
| 502 | 20231208 | 110700 | 3550741300 | 28650 | 28550 | 28650 | 28550 | 1165 |
| 503 | 20231208 | 110600 | 3517452350 | 28550 | 28600 | 28600 | 28550 | 349 |
| 504 | 20231208 | 110500 | 3507488200 | 28550 | 28550 | 28600 | 28550 | 1003 |
| 505 | 20231208 | 110400 | 3478852400 | 28500 | 28550 | 28550 | 28500 | 642 |
| 506 | 20231208 | 110300 | 3460544100 | 28550 | 28550 | 28600 | 28550 | 684 |
| 507 | 20231208 | 110200 | 3441012250 | 28550 | 28600 | 28600 | 28550 | 119 |
| 508 | 20231208 | 110100 | 3437609600 | 28600 | 28600 | 28600 | 28550 | 563 |
| 509 | 20231208 | 110000 | 3421507850 | 28600 | 28550 | 28600 | 28550 | 287 |
| 510 | 20231208 | 105900 | 3413313900 | 28550 | 28550 | 28550 | 28550 | 968 |
| 511 | 20231208 | 105800 | 3385677500 | 28550 | 28550 | 28550 | 28550 | 71 |
| 512 | 20231208 | 105700 | 3383650450 | 28500 | 28500 | 28550 | 28500 | 474 |
| 513 | 20231208 | 105600 | 3370124350 | 28500 | 28550 | 28550 | 28500 | 307 |
| 514 | 20231208 | 105500 | 3361374750 | 28450 | 28500 | 28500 | 28450 | 3776 |
| 515 | 20231208 | 105400 | 3253884650 | 28550 | 28550 | 28550 | 28500 | 1576 |
| 516 | 20231208 | 105300 | 3208954350 | 28550 | 28500 | 28550 | 28500 | 462 |
| 517 | 20231208 | 105200 | 3195784800 | 28500 | 28600 | 28600 | 28500 | 8691 |
| 518 | 20231208 | 105100 | 2947925250 | 28550 | 28650 | 28650 | 28550 | 114 |
| 519 | 20231208 | 105000 | 2944665450 | 28600 | 28600 | 28600 | 28600 | 139 |
| 520 | 20231208 | 104900 | 2940690050 | 28600 | 28650 | 28650 | 28600 | 1064 |
| 521 | 20231208 | 104800 | 2910256800 | 28650 | 28600 | 28650 | 28600 | 440 |
| 522 | 20231208 | 104700 | 2897661650 | 28600 | 28650 | 28650 | 28600 | 742 |
| 523 | 20231208 | 104600 | 2876425700 | 28650 | 28700 | 28700 | 28650 | 321 |
| 524 | 20231208 | 104500 | 2867228000 | 28700 | 28700 | 28700 | 28650 | 584 |
| 525 | 20231208 | 104400 | 2850492200 | 28700 | 28700 | 28700 | 28700 | 83 |
| 526 | 20231208 | 104300 | 2848110100 | 28750 | 28750 | 28750 | 28700 | 13 |
| 527 | 20231208 | 104200 | 2847736700 | 28750 | 28750 | 28750 | 28700 | 191 |
| 528 | 20231208 | 104100 | 2842247950 | 28650 | 28700 | 28750 | 28650 | 397 |
| 529 | 20231208 | 104000 | 2830854500 | 28700 | 28700 | 28700 | 28700 | 59 |
| 530 | 20231208 | 103900 | 2829161200 | 28700 | 28700 | 28700 | 28650 | 65 |
| 531 | 20231208 | 103800 | 2827298500 | 28700 | 28650 | 28700 | 28650 | 169 |
| 532 | 20231208 | 103700 | 2822455550 | 28650 | 28650 | 28650 | 28600 | 188 |
| 533 | 20231208 | 103600 | 2817069400 | 28650 | 28550 | 28650 | 28550 | 1373 |
| 534 | 20231208 | 103500 | 2777848750 | 28550 | 28550 | 28600 | 28500 | 2610 |
| 535 | 20231208 | 103400 | 2703397900 | 28550 | 28600 | 28600 | 28500 | 2287 |
| 536 | 20231208 | 103300 | 2638103200 | 28600 | 28650 | 28700 | 28550 | 5042 |
| 537 | 20231208 | 103200 | 2493922400 | 28650 | 28700 | 28700 | 28650 | 1265 |
| 538 | 20231208 | 103100 | 2457677600 | 28700 | 28700 | 28700 | 28650 | 871 |
| 539 | 20231208 | 103000 | 2432712200 | 28650 | 28700 | 28700 | 28650 | 20 |
| 540 | 20231208 | 102900 | 2432138450 | 28700 | 28750 | 28750 | 28650 | 2117 |
| 541 | 20231208 | 102800 | 2371429950 | 28750 | 28800 | 28800 | 28750 | 267 |
| 542 | 20231208 | 102700 | 2363753100 | 28800 | 28800 | 28850 | 28650 | 903 |
| 543 | 20231208 | 102600 | 2337778000 | 28800 | 28650 | 28800 | 28650 | 377 |
| 544 | 20231208 | 102500 | 2326968800 | 28650 | 28700 | 28800 | 28650 | 1212 |
| 545 | 20231208 | 102400 | 2292225000 | 28800 | 28750 | 28800 | 28750 | 51 |
| 546 | 20231208 | 102300 | 2290758700 | 28700 | 28700 | 28700 | 28650 | 141 |
| 547 | 20231208 | 102200 | 2286712050 | 28700 | 28700 | 28700 | 28650 | 323 |
| 548 | 20231208 | 102100 | 2277442250 | 28700 | 28700 | 28750 | 28700 | 508 |
| 549 | 20231208 | 102000 | 2262846400 | 28700 | 28700 | 28750 | 28650 | 952 |
| 550 | 20231208 | 101900 | 2235555100 | 28700 | 28700 | 28700 | 28700 | 156 |
| 551 | 20231208 | 101800 | 2231077900 | 28700 | 28750 | 28750 | 28700 | 236 |
| 552 | 20231208 | 101700 | 2224302200 | 28700 | 28700 | 28700 | 28700 | 857 |
| 553 | 20231208 | 101600 | 2199706300 | 28700 | 28750 | 28750 | 28700 | 49 |
| 554 | 20231208 | 101500 | 2198299000 | 28700 | 28750 | 28750 | 28700 | 142 |
| 555 | 20231208 | 101400 | 2194222550 | 28700 | 28700 | 28700 | 28650 | 1421 |
| 556 | 20231208 | 101300 | 2153440350 | 28700 | 28750 | 28800 | 28700 | 788 |
| 557 | 20231208 | 101200 | 2130823500 | 28800 | 28750 | 28800 | 28700 | 136 |
| 558 | 20231208 | 101100 | 2126917550 | 28800 | 28750 | 28800 | 28750 | 439 |
| 559 | 20231208 | 101000 | 2114295950 | 28700 | 28700 | 28750 | 28700 | 179 |
| 560 | 20231208 | 100900 | 2109157950 | 28700 | 28750 | 28750 | 28700 | 562 |
| 561 | 20231208 | 100800 | 2093021800 | 28750 | 28750 | 28850 | 28700 | 462 |
| 562 | 20231208 | 100700 | 2079749400 | 28800 | 28800 | 28850 | 28750 | 163 |
| 563 | 20231208 | 100600 | 2075056300 | 28800 | 28850 | 28850 | 28750 | 335 |
| 564 | 20231208 | 100500 | 2065408750 | 28850 | 28800 | 28850 | 28750 | 1202 |
| 565 | 20231208 | 100400 | 2030797600 | 28800 | 28850 | 28850 | 28800 | 2953 |
| 566 | 20231208 | 100300 | 1945713550 | 28850 | 28900 | 28900 | 28650 | 3058 |
| 567 | 20231208 | 100200 | 1857804800 | 28950 | 28900 | 28950 | 28700 | 6805 |
| 568 | 20231208 | 100100 | 1661973650 | 28900 | 28900 | 28900 | 28900 | 375 |
| 569 | 20231208 | 100000 | 1651136150 | 28950 | 28900 | 28950 | 28900 | 110 |
| 570 | 20231208 | 095900 | 1647956250 | 28900 | 28900 | 28900 | 28900 | 204 |
| 571 | 20231208 | 095800 | 1642060650 | 28950 | 28950 | 28950 | 28950 | 118 |
| 572 | 20231208 | 095700 | 1638644550 | 29000 | 28950 | 29000 | 28850 | 1415 |
| 573 | 20231208 | 095600 | 1597762600 | 28850 | 29000 | 29000 | 28850 | 407 |
| 574 | 20231208 | 095500 | 1585995400 | 29000 | 29000 | 29050 | 29000 | 860 |
| 575 | 20231208 | 095400 | 1561047200 | 29050 | 29050 | 29050 | 29000 | 577 |
| 576 | 20231208 | 095300 | 1544286400 | 29050 | 29000 | 29050 | 29000 | 1393 |
| 577 | 20231208 | 095200 | 1503880150 | 28950 | 28950 | 29000 | 28950 | 377 |
| 578 | 20231208 | 095100 | 1492959150 | 28950 | 29000 | 29000 | 28950 | 63 |
| 579 | 20231208 | 095000 | 1491132300 | 28950 | 28950 | 28950 | 28950 | 281 |
| 580 | 20231208 | 094900 | 1482997350 | 28950 | 28850 | 28950 | 28800 | 1102 |
| 581 | 20231208 | 094800 | 1451135250 | 28900 | 28850 | 28900 | 28850 | 467 |
| 582 | 20231208 | 094700 | 1437660550 | 28850 | 28850 | 28850 | 28850 | 5 |
| 583 | 20231208 | 094600 | 1437516300 | 28850 | 28900 | 28900 | 28850 | 176 |
| 584 | 20231208 | 094500 | 1432436350 | 28850 | 28900 | 28900 | 28850 | 3 |
| 585 | 20231208 | 094400 | 1432349700 | 28900 | 28850 | 28900 | 28750 | 210 |
| 586 | 20231208 | 094300 | 1426296800 | 28900 | 28900 | 28900 | 28750 | 2358 |
| 587 | 20231208 | 094200 | 1358380450 | 28900 | 28900 | 28950 | 28900 | 486 |
| 588 | 20231208 | 094100 | 1344333300 | 28850 | 28800 | 28850 | 28800 | 872 |
| 589 | 20231208 | 094000 | 1319197100 | 28800 | 28800 | 28850 | 28750 | 319 |
| 590 | 20231208 | 093900 | 1310019700 | 28800 | 28850 | 28850 | 28800 | 401 |
| 591 | 20231208 | 093800 | 1298469500 | 28850 | 28850 | 28850 | 28800 | 100 |
| 592 | 20231208 | 093700 | 1295585350 | 28850 | 28800 | 28850 | 28800 | 161 |
| 593 | 20231208 | 093600 | 1290944450 | 28800 | 28800 | 28800 | 28800 | 516 |
| 594 | 20231208 | 093500 | 1276083650 | 28800 | 28850 | 28850 | 28800 | 1336 |
| 595 | 20231208 | 093400 | 1237592100 | 28900 | 28900 | 28900 | 28850 | 933 |
| 596 | 20231208 | 093300 | 1210660800 | 28950 | 29000 | 29000 | 28950 | 555 |
| 597 | 20231208 | 093200 | 1194592450 | 29000 | 28950 | 29000 | 28950 | 206 |
| 598 | 20231208 | 093100 | 1188626200 | 28950 | 28950 | 29000 | 28950 | 299 |
| 599 | 20231208 | 093000 | 1179968700 | 29000 | 28900 | 29000 | 28900 | 1482 |
| 600 | 20231208 | 092900 | 1137118150 | 28900 | 28900 | 28900 | 28900 | 614 |
| 601 | 20231208 | 092800 | 1119373550 | 28950 | 28950 | 28950 | 28850 | 449 |
| 602 | 20231208 | 092700 | 1106398200 | 28950 | 28950 | 28950 | 28950 | 260 |
| 603 | 20231208 | 092600 | 1098871200 | 28950 | 29000 | 29000 | 28950 | 313 |
| 604 | 20231208 | 092500 | 1089801700 | 29000 | 29000 | 29000 | 29000 | 443 |
| 605 | 20231208 | 092400 | 1076954700 | 29000 | 29000 | 29000 | 28950 | 1875 |
| 606 | 20231208 | 092300 | 1022590550 | 29000 | 28900 | 29000 | 28900 | 663 |
| 607 | 20231208 | 092200 | 1003394800 | 28900 | 28850 | 28900 | 28850 | 570 |
| 608 | 20231208 | 092100 | 986923150 | 28850 | 28850 | 28900 | 28850 | 494 |
| 609 | 20231208 | 092000 | 972671050 | 28850 | 28850 | 28850 | 28800 | 735 |
| 610 | 20231208 | 091900 | 951466800 | 28850 | 28850 | 28900 | 28750 | 294 |
| 611 | 20231208 | 091800 | 942992500 | 28750 | 28750 | 28900 | 28750 | 555 |
| 612 | 20231208 | 091700 | 927014750 | 28750 | 28800 | 28800 | 28750 | 1890 |
| 613 | 20231208 | 091600 | 872608900 | 28900 | 28800 | 28900 | 28800 | 142 |
| 614 | 20231208 | 091500 | 868517900 | 28950 | 28850 | 28950 | 28600 | 3820 |
| 615 | 20231208 | 091400 | 758502250 | 28800 | 28900 | 28900 | 28800 | 96 |
| 616 | 20231208 | 091300 | 755733400 | 28800 | 28950 | 28950 | 28800 | 1291 |
| 617 | 20231208 | 091200 | 718498100 | 28900 | 28950 | 29000 | 28900 | 1154 |
| 618 | 20231208 | 091100 | 685124350 | 28950 | 28950 | 29000 | 28950 | 900 |
| 619 | 20231208 | 091000 | 659044800 | 28950 | 28950 | 29000 | 28900 | 788 |
| 620 | 20231208 | 090900 | 636237550 | 28900 | 29000 | 29000 | 28900 | 1599 |
| 621 | 20231208 | 090800 | 589919900 | 29000 | 29100 | 29100 | 29000 | 1425 |
| 622 | 20231208 | 090700 | 548557150 | 29100 | 28950 | 29100 | 28950 | 1346 |
| 623 | 20231208 | 090600 | 509478550 | 29000 | 29000 | 29050 | 28900 | 1221 |
| 624 | 20231208 | 090500 | 474118700 | 29000 | 28950 | 29000 | 28900 | 2976 |
| 625 | 20231208 | 090400 | 387852900 | 28950 | 28750 | 28950 | 28700 | 1006 |
| 626 | 20231208 | 090300 | 358866850 | 28750 | 29000 | 29000 | 28750 | 1993 |
| 627 | 20231208 | 090200 | 301337050 | 29000 | 29000 | 29050 | 28850 | 1898 |
| 628 | 20231208 | 090100 | 246329050 | 29000 | 28600 | 29050 | 28600 | 3382 |
| 629 | 20231208 | 090000 | 148784750 | 28600 | 28550 | 28750 | 28550 | 4820 |