33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 192000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 16447 |
| 3 | 20231211 | 191900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20231211 | 191800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20231211 | 191700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20231211 | 191600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20231211 | 191500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20231211 | 191400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20231211 | 191300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20231211 | 191200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20231211 | 191100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20231211 | 191000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20231211 | 190900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20231211 | 190800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20231211 | 190700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20231211 | 190600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20231211 | 190500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20231211 | 190400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20231211 | 190300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20231211 | 190200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20231211 | 190100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20231211 | 190000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20231211 | 185900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20231211 | 185800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20231211 | 185700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20231211 | 185600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20231211 | 185500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20231211 | 185400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20231211 | 185300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20231211 | 185200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20231211 | 185100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20231211 | 185000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 16447 |
| 33 | 20231211 | 184900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20231211 | 184800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20231211 | 184700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20231211 | 184600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20231211 | 184500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20231211 | 184400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20231211 | 184300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20231211 | 184200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20231211 | 184100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20231211 | 184000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20231211 | 183900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20231211 | 183800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20231211 | 183700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20231211 | 183600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20231211 | 183500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20231211 | 183400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20231211 | 183300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20231211 | 183200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20231211 | 183100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20231211 | 183000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20231211 | 182900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20231211 | 182800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20231211 | 182700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20231211 | 182600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20231211 | 182500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20231211 | 182400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20231211 | 182300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20231211 | 182200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20231211 | 182100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20231211 | 182000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 16447 |
| 63 | 20231211 | 181900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20231211 | 181800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20231211 | 181700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20231211 | 181600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20231211 | 181500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20231211 | 181400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20231211 | 181300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20231211 | 181200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20231211 | 181100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20231211 | 181000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20231211 | 180900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20231211 | 180800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20231211 | 180700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20231211 | 180600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20231211 | 180500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20231211 | 180400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20231211 | 180300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20231211 | 180200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20231211 | 180100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20231211 | 180000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20231211 | 175900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20231211 | 175800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20231211 | 175700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20231211 | 175600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20231211 | 175500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20231211 | 175400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20231211 | 175300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20231211 | 175200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20231211 | 175100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20231211 | 175000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 16447 |
| 93 | 20231211 | 174900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20231211 | 174800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20231211 | 174700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20231211 | 174600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20231211 | 174500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20231211 | 174400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20231211 | 174300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20231211 | 174200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20231211 | 174100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20231211 | 174000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20231211 | 173900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20231211 | 173800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20231211 | 173700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20231211 | 173600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20231211 | 173500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20231211 | 173400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20231211 | 173300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20231211 | 173200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20231211 | 173100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20231211 | 173000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20231211 | 172900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20231211 | 172800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20231211 | 172700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20231211 | 172600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20231211 | 172500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20231211 | 172400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20231211 | 172300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20231211 | 172200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20231211 | 172100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20231211 | 172000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 16447 |
| 123 | 20231211 | 171900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20231211 | 171800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20231211 | 171700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20231211 | 171600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20231211 | 171500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20231211 | 171400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20231211 | 171300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20231211 | 171200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20231211 | 171100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20231211 | 171000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20231211 | 170900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20231211 | 170800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20231211 | 170700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20231211 | 170600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20231211 | 170500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20231211 | 170400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20231211 | 170300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20231211 | 170200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20231211 | 170100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20231211 | 170000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20231211 | 165900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20231211 | 165800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20231211 | 165700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20231211 | 165600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20231211 | 165500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20231211 | 165400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20231211 | 165300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20231211 | 165200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20231211 | 165100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20231211 | 165000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 16447 |
| 153 | 20231211 | 164900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20231211 | 164800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20231211 | 164700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20231211 | 164600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20231211 | 164500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20231211 | 164400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20231211 | 164300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20231211 | 164200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20231211 | 164100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20231211 | 164000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20231211 | 163900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20231211 | 163800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20231211 | 163700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20231211 | 163600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20231211 | 163500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20231211 | 163400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20231211 | 163300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20231211 | 163200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20231211 | 163100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20231211 | 163000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20231211 | 162900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20231211 | 162800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20231211 | 162700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20231211 | 162600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20231211 | 162500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20231211 | 162400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20231211 | 162300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20231211 | 162200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20231211 | 162100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20231211 | 162000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 16447 |
| 183 | 20231211 | 161900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20231211 | 161800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20231211 | 161700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20231211 | 161600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20231211 | 161500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20231211 | 161400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20231211 | 161300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20231211 | 161200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20231211 | 161100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20231211 | 161000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20231211 | 160900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20231211 | 160800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20231211 | 160700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20231211 | 160600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20231211 | 160500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20231211 | 160400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20231211 | 160300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20231211 | 160200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20231211 | 160100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20231211 | 160000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20231211 | 155900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20231211 | 155800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20231211 | 155700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20231211 | 155600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20231211 | 155500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20231211 | 155400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20231211 | 155300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20231211 | 155200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20231211 | 155100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20231211 | 155000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 16447 |
| 213 | 20231211 | 154900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20231211 | 154800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20231211 | 154700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20231211 | 154600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20231211 | 154500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20231211 | 154400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20231211 | 154300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20231211 | 154200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20231211 | 154100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20231211 | 154000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20231211 | 153900 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20231211 | 153800 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20231211 | 153700 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20231211 | 153600 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20231211 | 153500 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20231211 | 153400 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20231211 | 153300 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20231211 | 153200 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20231211 | 153100 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20231211 | 153000 | 12533455100 | 20500 | 20500 | 20500 | 20500 | 16447 |
| 233 | 20231211 | 152900 | 12196291600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 234 | 20231211 | 152800 | 12196291600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 235 | 20231211 | 152700 | 12196291600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 236 | 20231211 | 152600 | 12196291600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 237 | 20231211 | 152500 | 12196291600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 238 | 20231211 | 152400 | 12196291600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 239 | 20231211 | 152300 | 12196291600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 240 | 20231211 | 152200 | 12196291600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 241 | 20231211 | 152100 | 12196291600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 242 | 20231211 | 152000 | 12196291600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 243 | 20231211 | 151900 | 12196291600 | 20600 | 20550 | 20600 | 20550 | 728 |
| 244 | 20231211 | 151800 | 12181320950 | 20600 | 20650 | 20650 | 20550 | 3188 |
| 245 | 20231211 | 151700 | 12115676550 | 20600 | 20600 | 20650 | 20550 | 1536 |
| 246 | 20231211 | 151600 | 12084066900 | 20550 | 20600 | 20600 | 20550 | 1029 |
| 247 | 20231211 | 151500 | 12062912150 | 20500 | 20600 | 20600 | 20500 | 1400 |
| 248 | 20231211 | 151400 | 12034143200 | 20550 | 20600 | 20650 | 20550 | 1496 |
| 249 | 20231211 | 151300 | 12003381000 | 20600 | 20700 | 20700 | 20550 | 2462 |
| 250 | 20231211 | 151200 | 11952637350 | 20700 | 20650 | 20750 | 20650 | 2209 |
| 251 | 20231211 | 151100 | 11906917100 | 20600 | 20650 | 20700 | 20600 | 3141 |
| 252 | 20231211 | 151000 | 11842102350 | 20700 | 20700 | 20750 | 20700 | 1855 |
| 253 | 20231211 | 150900 | 11803702700 | 20750 | 20750 | 20750 | 20700 | 400 |
| 254 | 20231211 | 150800 | 11795419650 | 20750 | 20700 | 20750 | 20700 | 525 |
| 255 | 20231211 | 150700 | 11784534500 | 20750 | 20700 | 20750 | 20650 | 2155 |
| 256 | 20231211 | 150600 | 11739926700 | 20700 | 20800 | 20800 | 20700 | 922 |
| 257 | 20231211 | 150500 | 11720827850 | 20750 | 20800 | 20800 | 20700 | 4934 |
| 258 | 20231211 | 150400 | 11618434050 | 20750 | 20850 | 20850 | 20750 | 5479 |
| 259 | 20231211 | 150300 | 11504628450 | 20800 | 20850 | 20900 | 20800 | 2723 |
| 260 | 20231211 | 150200 | 11447887450 | 20900 | 20850 | 20900 | 20850 | 1171 |
| 261 | 20231211 | 150100 | 11423463700 | 20850 | 20850 | 20850 | 20800 | 1992 |
| 262 | 20231211 | 150000 | 11381935650 | 20850 | 20850 | 20900 | 20850 | 349 |
| 263 | 20231211 | 145900 | 11374658950 | 20850 | 20900 | 20900 | 20850 | 615 |
| 264 | 20231211 | 145800 | 11361807150 | 20900 | 20850 | 20900 | 20850 | 246 |
| 265 | 20231211 | 145700 | 11356675400 | 20850 | 20850 | 20900 | 20850 | 303 |
| 266 | 20231211 | 145600 | 11350350250 | 20850 | 20900 | 20950 | 20850 | 368 |
| 267 | 20231211 | 145500 | 11342664900 | 20900 | 20900 | 20900 | 20900 | 701 |
| 268 | 20231211 | 145400 | 11328014000 | 20850 | 20950 | 20950 | 20850 | 458 |
| 269 | 20231211 | 145300 | 11318443750 | 20900 | 20900 | 20900 | 20850 | 599 |
| 270 | 20231211 | 145200 | 11305927800 | 20900 | 20900 | 20900 | 20850 | 597 |
| 271 | 20231211 | 145100 | 11293477300 | 20850 | 20900 | 20950 | 20850 | 518 |
| 272 | 20231211 | 145000 | 11282647300 | 20900 | 20900 | 20900 | 20800 | 727 |
| 273 | 20231211 | 144900 | 11267490750 | 20800 | 20850 | 20900 | 20800 | 1110 |
| 274 | 20231211 | 144800 | 11244359100 | 20850 | 20850 | 20850 | 20800 | 1735 |
| 275 | 20231211 | 144700 | 11208245350 | 20850 | 20850 | 20850 | 20850 | 919 |
| 276 | 20231211 | 144600 | 11189084200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 277 | 20231211 | 144500 | 11189084200 | 20850 | 20900 | 20900 | 20850 | 1989 |
| 278 | 20231211 | 144400 | 11147613300 | 20900 | 20850 | 20900 | 20850 | 512 |
| 279 | 20231211 | 144300 | 11136935700 | 20900 | 20850 | 20900 | 20850 | 214 |
| 280 | 20231211 | 144200 | 11132471250 | 20900 | 20900 | 20900 | 20850 | 1818 |
| 281 | 20231211 | 144100 | 11094552350 | 20850 | 20850 | 20900 | 20850 | 669 |
| 282 | 20231211 | 144000 | 11080591750 | 20850 | 20900 | 20900 | 20850 | 1736 |
| 283 | 20231211 | 143900 | 11044322550 | 20900 | 20850 | 20900 | 20850 | 1564 |
| 284 | 20231211 | 143800 | 11011682950 | 20900 | 20900 | 20900 | 20900 | 1722 |
| 285 | 20231211 | 143700 | 10975693150 | 20900 | 20950 | 20950 | 20900 | 109 |
| 286 | 20231211 | 143600 | 10973414500 | 20950 | 20950 | 20950 | 20900 | 136 |
| 287 | 20231211 | 143500 | 10970565650 | 20900 | 21000 | 21000 | 20900 | 712 |
| 288 | 20231211 | 143400 | 10955651650 | 21000 | 21000 | 21000 | 21000 | 28 |
| 289 | 20231211 | 143300 | 10955063650 | 20950 | 20950 | 21000 | 20950 | 22 |
| 290 | 20231211 | 143200 | 10954601800 | 20900 | 20950 | 20950 | 20900 | 262 |
| 291 | 20231211 | 143100 | 10949117900 | 20950 | 20950 | 21000 | 20900 | 185 |
| 292 | 20231211 | 143000 | 10945244000 | 20950 | 20950 | 20950 | 20950 | 60 |
| 293 | 20231211 | 142900 | 10943987000 | 20950 | 21000 | 21000 | 20950 | 10 |
| 294 | 20231211 | 142800 | 10943777250 | 20950 | 21000 | 21000 | 20950 | 38 |
| 295 | 20231211 | 142700 | 10942980000 | 21000 | 21000 | 21000 | 20950 | 133 |
| 296 | 20231211 | 142600 | 10940188150 | 21000 | 21050 | 21050 | 21000 | 106 |
| 297 | 20231211 | 142500 | 10937962100 | 21050 | 20900 | 21050 | 20850 | 1460 |
| 298 | 20231211 | 142400 | 10907403900 | 20950 | 20900 | 20950 | 20900 | 892 |
| 299 | 20231211 | 142300 | 10888760600 | 20900 | 20900 | 20950 | 20900 | 3236 |
| 300 | 20231211 | 142200 | 10821122250 | 20950 | 21000 | 21000 | 20950 | 251 |
| 301 | 20231211 | 142100 | 10815862800 | 21000 | 21000 | 21000 | 20950 | 583 |
| 302 | 20231211 | 142000 | 10803648850 | 20950 | 20950 | 20950 | 20950 | 354 |
| 303 | 20231211 | 141900 | 10796232550 | 20900 | 21000 | 21000 | 20900 | 1337 |
| 304 | 20231211 | 141800 | 10768226350 | 21000 | 20950 | 21000 | 20950 | 610 |
| 305 | 20231211 | 141700 | 10755446750 | 20950 | 21000 | 21000 | 20950 | 593 |
| 306 | 20231211 | 141600 | 10743023200 | 20950 | 21050 | 21050 | 20950 | 555 |
| 307 | 20231211 | 141500 | 10731386900 | 21000 | 21000 | 21050 | 21000 | 126 |
| 308 | 20231211 | 141400 | 10728740050 | 21000 | 20950 | 21000 | 20900 | 1886 |
| 309 | 20231211 | 141300 | 10689258350 | 20950 | 21000 | 21000 | 20950 | 1943 |
| 310 | 20231211 | 141200 | 10648552250 | 21000 | 21000 | 21000 | 21000 | 242 |
| 311 | 20231211 | 141100 | 10643470250 | 21000 | 21000 | 21000 | 21000 | 87 |
| 312 | 20231211 | 141000 | 10641643250 | 21000 | 21000 | 21050 | 21000 | 708 |
| 313 | 20231211 | 140900 | 10626773550 | 21000 | 21000 | 21050 | 21000 | 650 |
| 314 | 20231211 | 140800 | 10613123050 | 21000 | 21050 | 21050 | 21000 | 231 |
| 315 | 20231211 | 140700 | 10608267400 | 21050 | 21100 | 21100 | 21050 | 62 |
| 316 | 20231211 | 140600 | 10606961800 | 21100 | 21100 | 21100 | 21100 | 2 |
| 317 | 20231211 | 140500 | 10606919600 | 21000 | 21050 | 21100 | 21000 | 191 |
| 318 | 20231211 | 140400 | 10602908250 | 21000 | 21000 | 21100 | 21000 | 733 |
| 319 | 20231211 | 140300 | 10587515150 | 21000 | 21000 | 21000 | 20950 | 385 |
| 320 | 20231211 | 140200 | 10579448400 | 21000 | 21050 | 21050 | 21000 | 1349 |
| 321 | 20231211 | 140100 | 10551119300 | 21000 | 21050 | 21100 | 21000 | 861 |
| 322 | 20231211 | 140000 | 10532967100 | 21050 | 21100 | 21100 | 21050 | 41 |
| 323 | 20231211 | 135900 | 10532103500 | 21100 | 21100 | 21100 | 21000 | 76 |
| 324 | 20231211 | 135800 | 10530505650 | 21100 | 21050 | 21100 | 21000 | 414 |
| 325 | 20231211 | 135700 | 10521795100 | 21050 | 21050 | 21050 | 21050 | 267 |
| 326 | 20231211 | 135600 | 10516174750 | 21100 | 21100 | 21100 | 21100 | 21 |
| 327 | 20231211 | 135500 | 10515731650 | 21100 | 21100 | 21100 | 21100 | 21 |
| 328 | 20231211 | 135400 | 10515288550 | 21050 | 21000 | 21100 | 21000 | 177 |
| 329 | 20231211 | 135300 | 10511564850 | 21050 | 21050 | 21050 | 21000 | 1575 |
| 330 | 20231211 | 135200 | 10478457700 | 21050 | 21050 | 21100 | 21050 | 163 |
| 331 | 20231211 | 135100 | 10475026400 | 21050 | 21000 | 21050 | 21000 | 420 |
| 332 | 20231211 | 135000 | 10466198850 | 21000 | 21050 | 21050 | 21000 | 8 |
| 333 | 20231211 | 134900 | 10466030500 | 21050 | 21000 | 21100 | 20950 | 3275 |
| 334 | 20231211 | 134800 | 10397252850 | 21000 | 21050 | 21050 | 21000 | 281 |
| 335 | 20231211 | 134700 | 10391338850 | 21050 | 21050 | 21050 | 21050 | 1355 |
| 336 | 20231211 | 134600 | 10362816100 | 21100 | 21100 | 21100 | 21100 | 10 |
| 337 | 20231211 | 134500 | 10362605100 | 21100 | 21050 | 21100 | 21050 | 214 |
| 338 | 20231211 | 134400 | 10358092750 | 21100 | 21100 | 21100 | 21050 | 34 |
| 339 | 20231211 | 134300 | 10357376100 | 21100 | 21100 | 21150 | 21000 | 3500 |
| 340 | 20231211 | 134200 | 10283796800 | 21150 | 21150 | 21150 | 21100 | 1597 |
| 341 | 20231211 | 134100 | 10250097000 | 21150 | 21100 | 21150 | 21050 | 2291 |
| 342 | 20231211 | 134000 | 10201784550 | 21100 | 21250 | 21250 | 21100 | 4417 |
| 343 | 20231211 | 133900 | 10108150400 | 21250 | 21250 | 21250 | 21250 | 200 |
| 344 | 20231211 | 133800 | 10103900400 | 21300 | 21300 | 21350 | 21300 | 283 |
| 345 | 20231211 | 133700 | 10097872450 | 21300 | 21300 | 21350 | 21250 | 852 |
| 346 | 20231211 | 133600 | 10079727350 | 21300 | 21300 | 21300 | 21300 | 1 |
| 347 | 20231211 | 133500 | 10079706050 | 21300 | 21350 | 21350 | 21300 | 1124 |
| 348 | 20231211 | 133400 | 10055714000 | 21350 | 21350 | 21350 | 21350 | 42 |
| 349 | 20231211 | 133300 | 10054817300 | 21350 | 21350 | 21400 | 21350 | 1165 |
| 350 | 20231211 | 133200 | 10029944450 | 21400 | 21350 | 21450 | 21350 | 558 |
| 351 | 20231211 | 133100 | 10018008450 | 21400 | 21400 | 21400 | 21400 | 32 |
| 352 | 20231211 | 133000 | 10017323650 | 21400 | 21400 | 21400 | 21400 | 28 |
| 353 | 20231211 | 132900 | 10016724450 | 21400 | 21400 | 21400 | 21400 | 348 |
| 354 | 20231211 | 132800 | 10009277250 | 21400 | 21400 | 21400 | 21400 | 12 |
| 355 | 20231211 | 132700 | 10009020450 | 21350 | 21350 | 21350 | 21350 | 11 |
| 356 | 20231211 | 132600 | 10008785600 | 21350 | 21350 | 21350 | 21350 | 132 |
| 357 | 20231211 | 132500 | 10005967400 | 21350 | 21350 | 21350 | 21350 | 10 |
| 358 | 20231211 | 132400 | 10005753900 | 21350 | 21350 | 21350 | 21350 | 7 |
| 359 | 20231211 | 132300 | 10005604450 | 21350 | 21350 | 21350 | 21350 | 240 |
| 360 | 20231211 | 132200 | 10000480450 | 21350 | 21400 | 21400 | 21350 | 206 |
| 361 | 20231211 | 132100 | 9996082200 | 21400 | 21400 | 21400 | 21400 | 465 |
| 362 | 20231211 | 132000 | 9986131200 | 21400 | 21400 | 21400 | 21350 | 161 |
| 363 | 20231211 | 131900 | 9982692650 | 21350 | 21350 | 21350 | 21350 | 15 |
| 364 | 20231211 | 131800 | 9982372400 | 21350 | 21350 | 21350 | 21350 | 168 |
| 365 | 20231211 | 131700 | 9978785600 | 21350 | 21350 | 21350 | 21350 | 234 |
| 366 | 20231211 | 131600 | 9973789700 | 21350 | 21350 | 21350 | 21350 | 1 |
| 367 | 20231211 | 131500 | 9973768350 | 21300 | 21300 | 21300 | 21300 | 69 |
| 368 | 20231211 | 131400 | 9972298650 | 21300 | 21300 | 21300 | 21300 | 151 |
| 369 | 20231211 | 131300 | 9969082350 | 21300 | 21350 | 21350 | 21300 | 73 |
| 370 | 20231211 | 131200 | 9967526800 | 21300 | 21300 | 21350 | 21300 | 22 |
| 371 | 20231211 | 131100 | 9967058100 | 21300 | 21300 | 21300 | 21300 | 24 |
| 372 | 20231211 | 131000 | 9966546900 | 21350 | 21350 | 21400 | 21350 | 71 |
| 373 | 20231211 | 130900 | 9965031000 | 21400 | 21400 | 21400 | 21250 | 1850 |
| 374 | 20231211 | 130800 | 9925568300 | 21400 | 21450 | 21450 | 21400 | 371 |
| 375 | 20231211 | 130700 | 9917620750 | 21450 | 21400 | 21450 | 21400 | 307 |
| 376 | 20231211 | 130600 | 9911035950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 377 | 20231211 | 130500 | 9911035950 | 21450 | 21400 | 21450 | 21400 | 111 |
| 378 | 20231211 | 130400 | 9908658050 | 21400 | 21400 | 21400 | 21400 | 490 |
| 379 | 20231211 | 130300 | 9898172050 | 21450 | 21450 | 21450 | 21450 | 20 |
| 380 | 20231211 | 130200 | 9897743050 | 21450 | 21450 | 21450 | 21450 | 375 |
| 381 | 20231211 | 130100 | 9889699300 | 21450 | 21400 | 21450 | 21350 | 890 |
| 382 | 20231211 | 130000 | 9870653500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 383 | 20231211 | 125900 | 9870653500 | 21400 | 21350 | 21400 | 21350 | 86 |
| 384 | 20231211 | 125800 | 9868814900 | 21350 | 21350 | 21400 | 21350 | 294 |
| 385 | 20231211 | 125700 | 9862537950 | 21350 | 21300 | 21350 | 21300 | 133 |
| 386 | 20231211 | 125600 | 9859702400 | 21350 | 21350 | 21350 | 21350 | 100 |
| 387 | 20231211 | 125500 | 9857567400 | 21350 | 21400 | 21400 | 21350 | 31 |
| 388 | 20231211 | 125400 | 9856904050 | 21350 | 21300 | 21350 | 21300 | 124 |
| 389 | 20231211 | 125300 | 9854256900 | 21350 | 21350 | 21350 | 21350 | 297 |
| 390 | 20231211 | 125200 | 9847915950 | 21300 | 21300 | 21300 | 21300 | 61 |
| 391 | 20231211 | 125100 | 9846616650 | 21350 | 21350 | 21350 | 21350 | 36 |
| 392 | 20231211 | 125000 | 9845848050 | 21350 | 21350 | 21350 | 21300 | 139 |
| 393 | 20231211 | 124900 | 9842883750 | 21300 | 21350 | 21350 | 21300 | 693 |
| 394 | 20231211 | 124800 | 9828119200 | 21350 | 21350 | 21350 | 21350 | 25 |
| 395 | 20231211 | 124700 | 9827585450 | 21400 | 21400 | 21400 | 21400 | 6 |
| 396 | 20231211 | 124600 | 9827457050 | 21400 | 21350 | 21400 | 21350 | 60 |
| 397 | 20231211 | 124500 | 9826173600 | 21400 | 21350 | 21400 | 21350 | 296 |
| 398 | 20231211 | 124400 | 9819851500 | 21300 | 21300 | 21350 | 21300 | 52 |
| 399 | 20231211 | 124300 | 9818743750 | 21300 | 21350 | 21350 | 21300 | 74 |
| 400 | 20231211 | 124200 | 9817164950 | 21350 | 21350 | 21350 | 21350 | 353 |
| 401 | 20231211 | 124100 | 9809628400 | 21300 | 21300 | 21300 | 21300 | 4 |
| 402 | 20231211 | 124000 | 9809543200 | 21300 | 21400 | 21400 | 21300 | 374 |
| 403 | 20231211 | 123900 | 9801557900 | 21400 | 21400 | 21400 | 21400 | 11 |
| 404 | 20231211 | 123800 | 9801322500 | 21400 | 21350 | 21400 | 21350 | 536 |
| 405 | 20231211 | 123700 | 9789855050 | 21350 | 21350 | 21350 | 21350 | 81 |
| 406 | 20231211 | 123600 | 9788125700 | 21350 | 21350 | 21350 | 21350 | 216 |
| 407 | 20231211 | 123500 | 9783514100 | 21300 | 21300 | 21350 | 21300 | 623 |
| 408 | 20231211 | 123400 | 9770214150 | 21300 | 21300 | 21350 | 21300 | 36 |
| 409 | 20231211 | 123300 | 9769447300 | 21300 | 21250 | 21300 | 21200 | 501 |
| 410 | 20231211 | 123200 | 9758780250 | 21250 | 21250 | 21250 | 21250 | 190 |
| 411 | 20231211 | 123100 | 9754742750 | 21200 | 21200 | 21200 | 21200 | 383 |
| 412 | 20231211 | 123000 | 9746623150 | 21250 | 21200 | 21250 | 21200 | 525 |
| 413 | 20231211 | 122900 | 9735492300 | 21250 | 21250 | 21250 | 21250 | 172 |
| 414 | 20231211 | 122800 | 9731837300 | 21300 | 21300 | 21300 | 21300 | 14 |
| 415 | 20231211 | 122700 | 9731539100 | 21300 | 21300 | 21300 | 21300 | 10 |
| 416 | 20231211 | 122600 | 9731326100 | 21300 | 21250 | 21300 | 21250 | 143 |
| 417 | 20231211 | 122500 | 9728280300 | 21200 | 21250 | 21250 | 21200 | 72 |
| 418 | 20231211 | 122400 | 9726753800 | 21300 | 21200 | 21300 | 21200 | 69 |
| 419 | 20231211 | 122300 | 9725287500 | 21200 | 21200 | 21250 | 21200 | 97 |
| 420 | 20231211 | 122200 | 9723228650 | 21200 | 21200 | 21200 | 21200 | 78 |
| 421 | 20231211 | 122100 | 9721575050 | 21150 | 21200 | 21200 | 21150 | 433 |
| 422 | 20231211 | 122000 | 9712415500 | 21200 | 21200 | 21200 | 21200 | 2 |
| 423 | 20231211 | 121900 | 9712373100 | 21250 | 21250 | 21250 | 21250 | 3 |
| 424 | 20231211 | 121800 | 9712309350 | 21250 | 21200 | 21250 | 21200 | 117 |
| 425 | 20231211 | 121700 | 9709828550 | 21200 | 21250 | 21250 | 21200 | 6 |
| 426 | 20231211 | 121600 | 9709701100 | 21300 | 21300 | 21300 | 21300 | 51 |
| 427 | 20231211 | 121500 | 9708614800 | 21300 | 21250 | 21300 | 21200 | 1079 |
| 428 | 20231211 | 121400 | 9685727200 | 21250 | 21300 | 21300 | 21250 | 176 |
| 429 | 20231211 | 121300 | 9681986950 | 21300 | 21350 | 21350 | 21300 | 474 |
| 430 | 20231211 | 121200 | 9671890650 | 21300 | 21250 | 21300 | 21250 | 295 |
| 431 | 20231211 | 121100 | 9665611300 | 21350 | 21300 | 21350 | 21300 | 307 |
| 432 | 20231211 | 121000 | 9659072100 | 21300 | 21300 | 21300 | 21300 | 487 |
| 433 | 20231211 | 120900 | 9648699000 | 21300 | 21200 | 21300 | 21200 | 710 |
| 434 | 20231211 | 120800 | 9633587250 | 21250 | 21200 | 21250 | 21200 | 40 |
| 435 | 20231211 | 120700 | 9632737750 | 21250 | 21250 | 21250 | 21200 | 302 |
| 436 | 20231211 | 120600 | 9626320300 | 21150 | 21250 | 21250 | 21150 | 655 |
| 437 | 20231211 | 120500 | 9612465800 | 21250 | 21250 | 21250 | 21200 | 34 |
| 438 | 20231211 | 120400 | 9611744800 | 21300 | 21250 | 21300 | 21150 | 214 |
| 439 | 20231211 | 120300 | 9607198450 | 21150 | 21200 | 21200 | 21150 | 733 |
| 440 | 20231211 | 120200 | 9591690050 | 21200 | 21250 | 21250 | 21200 | 1162 |
| 441 | 20231211 | 120100 | 9567055150 | 21250 | 21200 | 21250 | 21200 | 662 |
| 442 | 20231211 | 120000 | 9553020650 | 21200 | 21200 | 21250 | 21200 | 384 |
| 443 | 20231211 | 115900 | 9544878600 | 21200 | 21250 | 21250 | 21200 | 370 |
| 444 | 20231211 | 115800 | 9537033600 | 21250 | 21300 | 21300 | 21200 | 118 |
| 445 | 20231211 | 115700 | 9534531750 | 21200 | 21250 | 21250 | 21200 | 549 |
| 446 | 20231211 | 115600 | 9522890500 | 21250 | 21200 | 21300 | 21200 | 75 |
| 447 | 20231211 | 115500 | 9521299150 | 21300 | 21250 | 21300 | 21250 | 319 |
| 448 | 20231211 | 115400 | 9514519800 | 21250 | 21200 | 21300 | 21200 | 3471 |
| 449 | 20231211 | 115300 | 9440717500 | 21200 | 21050 | 21200 | 21050 | 2597 |
| 450 | 20231211 | 115200 | 9385862900 | 21100 | 21100 | 21100 | 21050 | 324 |
| 451 | 20231211 | 115100 | 9379032000 | 21100 | 21150 | 21250 | 21000 | 14653 |
| 452 | 20231211 | 115000 | 9070498300 | 21200 | 21200 | 21250 | 21150 | 250 |
| 453 | 20231211 | 114900 | 9065203550 | 21200 | 21200 | 21200 | 21200 | 386 |
| 454 | 20231211 | 114800 | 9057020350 | 21200 | 21200 | 21200 | 21200 | 100 |
| 455 | 20231211 | 114700 | 9054900350 | 21150 | 21250 | 21250 | 21150 | 962 |
| 456 | 20231211 | 114600 | 9034507600 | 21250 | 21200 | 21250 | 21200 | 47 |
| 457 | 20231211 | 114500 | 9033510850 | 21250 | 21250 | 21250 | 21250 | 11 |
| 458 | 20231211 | 114400 | 9033277100 | 21200 | 21250 | 21250 | 21200 | 230 |
| 459 | 20231211 | 114300 | 9028389750 | 21250 | 21300 | 21300 | 21250 | 180 |
| 460 | 20231211 | 114200 | 9024555900 | 21300 | 21300 | 21300 | 21250 | 36 |
| 461 | 20231211 | 114100 | 9023789250 | 21250 | 21250 | 21250 | 21250 | 1001 |
| 462 | 20231211 | 114000 | 9002518000 | 21300 | 21300 | 21300 | 21300 | 15 |
| 463 | 20231211 | 113900 | 9002198500 | 21250 | 21200 | 21250 | 21200 | 2623 |
| 464 | 20231211 | 113800 | 8946573050 | 21200 | 21200 | 21200 | 21150 | 462 |
| 465 | 20231211 | 113700 | 8936794000 | 21150 | 21150 | 21150 | 21150 | 159 |
| 466 | 20231211 | 113600 | 8933431150 | 21150 | 21200 | 21250 | 21150 | 326 |
| 467 | 20231211 | 113500 | 8926533800 | 21200 | 21200 | 21200 | 21200 | 714 |
| 468 | 20231211 | 113400 | 8911397000 | 21200 | 21200 | 21250 | 21200 | 14 |
| 469 | 20231211 | 113300 | 8911100150 | 21200 | 21200 | 21200 | 21200 | 344 |
| 470 | 20231211 | 113200 | 8903807350 | 21200 | 21200 | 21200 | 21150 | 331 |
| 471 | 20231211 | 113100 | 8896790300 | 21200 | 21200 | 21250 | 21200 | 2146 |
| 472 | 20231211 | 113000 | 8851294100 | 21250 | 21250 | 21250 | 21200 | 94 |
| 473 | 20231211 | 112900 | 8849296850 | 21250 | 21250 | 21250 | 21200 | 550 |
| 474 | 20231211 | 112800 | 8837610500 | 21250 | 21250 | 21250 | 21200 | 177 |
| 475 | 20231211 | 112700 | 8833849700 | 21250 | 21250 | 21300 | 21200 | 667 |
| 476 | 20231211 | 112600 | 8819691850 | 21300 | 21250 | 21300 | 21250 | 161 |
| 477 | 20231211 | 112500 | 8816270550 | 21300 | 21250 | 21300 | 21250 | 1313 |
| 478 | 20231211 | 112400 | 8788368650 | 21300 | 21300 | 21300 | 21250 | 703 |
| 479 | 20231211 | 112300 | 8773418300 | 21350 | 21300 | 21350 | 21300 | 288 |
| 480 | 20231211 | 112200 | 8767274400 | 21300 | 21300 | 21350 | 21300 | 1078 |
| 481 | 20231211 | 112100 | 8744312950 | 21300 | 21300 | 21350 | 21300 | 853 |
| 482 | 20231211 | 112000 | 8726143700 | 21350 | 21350 | 21350 | 21300 | 300 |
| 483 | 20231211 | 111900 | 8719750500 | 21350 | 21300 | 21350 | 21300 | 1180 |
| 484 | 20231211 | 111800 | 8694611150 | 21350 | 21350 | 21350 | 21250 | 1989 |
| 485 | 20231211 | 111700 | 8652288400 | 21350 | 21350 | 21400 | 21300 | 852 |
| 486 | 20231211 | 111600 | 8634138350 | 21350 | 21400 | 21450 | 21350 | 1734 |
| 487 | 20231211 | 111500 | 8597051550 | 21350 | 21350 | 21350 | 21350 | 100 |
| 488 | 20231211 | 111400 | 8594916550 | 21350 | 21400 | 21400 | 21350 | 115 |
| 489 | 20231211 | 111300 | 8592458900 | 21400 | 21400 | 21400 | 21400 | 486 |
| 490 | 20231211 | 111200 | 8582058500 | 21450 | 21400 | 21450 | 21400 | 1214 |
| 491 | 20231211 | 111100 | 8556078550 | 21400 | 21350 | 21400 | 21350 | 257 |
| 492 | 20231211 | 111000 | 8550585900 | 21400 | 21450 | 21450 | 21300 | 1260 |
| 493 | 20231211 | 110900 | 8523653350 | 21500 | 21500 | 21500 | 21400 | 42 |
| 494 | 20231211 | 110800 | 8522753750 | 21400 | 21450 | 21500 | 21400 | 416 |
| 495 | 20231211 | 110700 | 8513832500 | 21450 | 21400 | 21450 | 21400 | 387 |
| 496 | 20231211 | 110600 | 8505549200 | 21350 | 21400 | 21400 | 21300 | 2348 |
| 497 | 20231211 | 110500 | 8455486800 | 21400 | 21400 | 21400 | 21350 | 2311 |
| 498 | 20231211 | 110400 | 8406116400 | 21400 | 21450 | 21450 | 21400 | 189 |
| 499 | 20231211 | 110300 | 8402062500 | 21450 | 21450 | 21450 | 21400 | 714 |
| 500 | 20231211 | 110200 | 8386782600 | 21450 | 21450 | 21450 | 21450 | 6 |
| 501 | 20231211 | 110100 | 8386653900 | 21400 | 21400 | 21400 | 21400 | 7 |
| 502 | 20231211 | 110000 | 8386504100 | 21450 | 21450 | 21450 | 21450 | 315 |
| 503 | 20231211 | 105900 | 8379747350 | 21400 | 21350 | 21400 | 21350 | 4239 |
| 504 | 20231211 | 105800 | 8289233100 | 21400 | 21350 | 21400 | 21350 | 306 |
| 505 | 20231211 | 105700 | 8282686500 | 21350 | 21400 | 21400 | 21350 | 273 |
| 506 | 20231211 | 105600 | 8276855350 | 21400 | 21400 | 21400 | 21350 | 107 |
| 507 | 20231211 | 105500 | 8274568300 | 21400 | 21450 | 21450 | 21400 | 3029 |
| 508 | 20231211 | 105400 | 8209742650 | 21450 | 21500 | 21500 | 21450 | 60 |
| 509 | 20231211 | 105300 | 8208453100 | 21400 | 21450 | 21450 | 21400 | 243 |
| 510 | 20231211 | 105200 | 8203240850 | 21500 | 21450 | 21500 | 21450 | 2 |
| 511 | 20231211 | 105100 | 8203197900 | 21500 | 21450 | 21500 | 21450 | 116 |
| 512 | 20231211 | 105000 | 8200709650 | 21450 | 21500 | 21500 | 21450 | 237 |
| 513 | 20231211 | 104900 | 8195615450 | 21450 | 21500 | 21500 | 21450 | 393 |
| 514 | 20231211 | 104800 | 8187166100 | 21500 | 21450 | 21500 | 21450 | 1252 |
| 515 | 20231211 | 104700 | 8160304650 | 21450 | 21450 | 21450 | 21450 | 61 |
| 516 | 20231211 | 104600 | 8158996200 | 21400 | 21450 | 21450 | 21400 | 176 |
| 517 | 20231211 | 104500 | 8155224800 | 21450 | 21450 | 21450 | 21450 | 83 |
| 518 | 20231211 | 104400 | 8153444450 | 21450 | 21400 | 21450 | 21350 | 279 |
| 519 | 20231211 | 104300 | 8147484900 | 21400 | 21350 | 21400 | 21350 | 860 |
| 520 | 20231211 | 104200 | 8129122750 | 21350 | 21400 | 21450 | 21350 | 858 |
| 521 | 20231211 | 104100 | 8110778900 | 21350 | 21500 | 21500 | 21350 | 3427 |
| 522 | 20231211 | 104000 | 8037440300 | 21450 | 21450 | 21450 | 21450 | 525 |
| 523 | 20231211 | 103900 | 8026179050 | 21450 | 21500 | 21550 | 21450 | 406 |
| 524 | 20231211 | 103800 | 8017466500 | 21550 | 21450 | 21550 | 21450 | 451 |
| 525 | 20231211 | 103700 | 8007792450 | 21450 | 21550 | 21550 | 21450 | 1625 |
| 526 | 20231211 | 103600 | 7972877100 | 21550 | 21550 | 21550 | 21550 | 1021 |
| 527 | 20231211 | 103500 | 7950874550 | 21550 | 21650 | 21650 | 21550 | 271 |
| 528 | 20231211 | 103400 | 7945031350 | 21550 | 21600 | 21650 | 21550 | 64 |
| 529 | 20231211 | 103300 | 7943650800 | 21650 | 21600 | 21650 | 21600 | 98 |
| 530 | 20231211 | 103200 | 7941533700 | 21650 | 21550 | 21650 | 21550 | 172 |
| 531 | 20231211 | 103100 | 7937823800 | 21550 | 21650 | 21650 | 21550 | 576 |
| 532 | 20231211 | 103000 | 7925386600 | 21650 | 21650 | 21650 | 21600 | 432 |
| 533 | 20231211 | 102900 | 7916033850 | 21650 | 21600 | 21650 | 21600 | 100 |
| 534 | 20231211 | 102800 | 7913871350 | 21600 | 21550 | 21600 | 21550 | 636 |
| 535 | 20231211 | 102700 | 7900144700 | 21550 | 21500 | 21550 | 21500 | 1022 |
| 536 | 20231211 | 102600 | 7878170800 | 21450 | 21500 | 21500 | 21450 | 52 |
| 537 | 20231211 | 102500 | 7877055150 | 21450 | 21450 | 21500 | 21450 | 470 |
| 538 | 20231211 | 102400 | 7866973150 | 21450 | 21450 | 21500 | 21450 | 440 |
| 539 | 20231211 | 102300 | 7857535100 | 21500 | 21450 | 21500 | 21450 | 334 |
| 540 | 20231211 | 102200 | 7850365800 | 21450 | 21450 | 21500 | 21400 | 1095 |
| 541 | 20231211 | 102100 | 7826881900 | 21500 | 21400 | 21500 | 21400 | 251 |
| 542 | 20231211 | 102000 | 7821508800 | 21500 | 21500 | 21500 | 21450 | 494 |
| 543 | 20231211 | 101900 | 7810912050 | 21500 | 21450 | 21500 | 21350 | 2235 |
| 544 | 20231211 | 101800 | 7763067300 | 21450 | 21550 | 21550 | 21450 | 3065 |
| 545 | 20231211 | 101700 | 7697205900 | 21550 | 21550 | 21600 | 21550 | 205 |
| 546 | 20231211 | 101600 | 7692788100 | 21600 | 21600 | 21600 | 21600 | 148 |
| 547 | 20231211 | 101500 | 7689591300 | 21600 | 21600 | 21600 | 21550 | 1131 |
| 548 | 20231211 | 101400 | 7665214700 | 21650 | 21650 | 21650 | 21650 | 152 |
| 549 | 20231211 | 101300 | 7661923900 | 21600 | 21600 | 21600 | 21600 | 938 |
| 550 | 20231211 | 101200 | 7641663100 | 21650 | 21650 | 21650 | 21650 | 106 |
| 551 | 20231211 | 101100 | 7639368200 | 21600 | 21650 | 21650 | 21600 | 48 |
| 552 | 20231211 | 101000 | 7638331250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 553 | 20231211 | 100900 | 7638331250 | 21600 | 21650 | 21650 | 21600 | 1147 |
| 554 | 20231211 | 100800 | 7613545450 | 21650 | 21650 | 21700 | 21600 | 586 |
| 555 | 20231211 | 100700 | 7600874800 | 21650 | 21700 | 21700 | 21650 | 142 |
| 556 | 20231211 | 100600 | 7597799000 | 21600 | 21750 | 21750 | 21600 | 1869 |
| 557 | 20231211 | 100500 | 7557345650 | 21700 | 21700 | 21750 | 21700 | 496 |
| 558 | 20231211 | 100400 | 7546577300 | 21700 | 21750 | 21750 | 21700 | 483 |
| 559 | 20231211 | 100300 | 7536093600 | 21700 | 21700 | 21750 | 21700 | 233 |
| 560 | 20231211 | 100200 | 7531037000 | 21700 | 21650 | 21700 | 21650 | 246 |
| 561 | 20231211 | 100100 | 7525700350 | 21700 | 21750 | 21800 | 21650 | 1500 |
| 562 | 20231211 | 100000 | 7493102550 | 21750 | 21650 | 21800 | 21650 | 1267 |
| 563 | 20231211 | 095900 | 7465609900 | 21700 | 21650 | 21700 | 21650 | 776 |
| 564 | 20231211 | 095800 | 7448797700 | 21650 | 21600 | 21650 | 21550 | 557 |
| 565 | 20231211 | 095700 | 7436771150 | 21550 | 21550 | 21600 | 21500 | 327 |
| 566 | 20231211 | 095600 | 7429724750 | 21550 | 21500 | 21600 | 21450 | 1126 |
| 567 | 20231211 | 095500 | 7405493000 | 21500 | 21550 | 21550 | 21500 | 1597 |
| 568 | 20231211 | 095400 | 7371143400 | 21500 | 21550 | 21600 | 21500 | 438 |
| 569 | 20231211 | 095300 | 7361713900 | 21600 | 21500 | 21600 | 21500 | 308 |
| 570 | 20231211 | 095200 | 7355090850 | 21500 | 21500 | 21550 | 21500 | 1434 |
| 571 | 20231211 | 095100 | 7324250600 | 21600 | 21550 | 21600 | 21500 | 1211 |
| 572 | 20231211 | 095000 | 7298169300 | 21600 | 21600 | 21650 | 21600 | 1128 |
| 573 | 20231211 | 094900 | 7273804050 | 21600 | 21650 | 21650 | 21600 | 949 |
| 574 | 20231211 | 094800 | 7253275900 | 21650 | 21550 | 21650 | 21550 | 268 |
| 575 | 20231211 | 094700 | 7247494200 | 21600 | 21450 | 21600 | 21450 | 1217 |
| 576 | 20231211 | 094600 | 7221289650 | 21450 | 21600 | 21650 | 21450 | 4643 |
| 577 | 20231211 | 094500 | 7121360800 | 21600 | 21600 | 21700 | 21600 | 1503 |
| 578 | 20231211 | 094400 | 7088888300 | 21700 | 21700 | 21700 | 21550 | 4694 |
| 579 | 20231211 | 094300 | 6987433000 | 21700 | 21800 | 21800 | 21650 | 3784 |
| 580 | 20231211 | 094200 | 6905224800 | 21800 | 21800 | 21850 | 21750 | 1548 |
| 581 | 20231211 | 094100 | 6871506500 | 21800 | 21900 | 21950 | 21700 | 5376 |
| 582 | 20231211 | 094000 | 6754400100 | 21950 | 21900 | 22000 | 21900 | 1423 |
| 583 | 20231211 | 093900 | 6723226600 | 21900 | 21850 | 21900 | 21750 | 2615 |
| 584 | 20231211 | 093800 | 6666234900 | 21850 | 22000 | 22000 | 21850 | 2041 |
| 585 | 20231211 | 093700 | 6621540900 | 22000 | 22050 | 22100 | 22000 | 637 |
| 586 | 20231211 | 093600 | 6607512900 | 22100 | 22000 | 22100 | 22000 | 1229 |
| 587 | 20231211 | 093500 | 6580460850 | 22000 | 21950 | 22050 | 21950 | 2329 |
| 588 | 20231211 | 093400 | 6529295650 | 21950 | 22100 | 22100 | 21750 | 9297 |
| 589 | 20231211 | 093300 | 6325583450 | 22100 | 22100 | 22100 | 22050 | 2869 |
| 590 | 20231211 | 093200 | 6262254800 | 22150 | 22250 | 22300 | 22100 | 5426 |
| 591 | 20231211 | 093100 | 6141818550 | 22250 | 22300 | 22350 | 22250 | 1182 |
| 592 | 20231211 | 093000 | 6115459950 | 22300 | 22300 | 22350 | 22250 | 770 |
| 593 | 20231211 | 092900 | 6098275050 | 22300 | 22350 | 22350 | 22250 | 1557 |
| 594 | 20231211 | 092800 | 6063606250 | 22350 | 22400 | 22400 | 22300 | 509 |
| 595 | 20231211 | 092700 | 6052229700 | 22350 | 22400 | 22400 | 22350 | 241 |
| 596 | 20231211 | 092600 | 6046836000 | 22400 | 22300 | 22400 | 22300 | 433 |
| 597 | 20231211 | 092500 | 6037163700 | 22350 | 22400 | 22450 | 22300 | 894 |
| 598 | 20231211 | 092400 | 6017187700 | 22400 | 22250 | 22400 | 22200 | 1471 |
| 599 | 20231211 | 092300 | 5984399500 | 22200 | 22350 | 22350 | 22200 | 8620 |
| 600 | 20231211 | 092200 | 5792533050 | 22350 | 22550 | 22550 | 22350 | 5046 |
| 601 | 20231211 | 092100 | 5679205150 | 22550 | 22600 | 22600 | 22550 | 877 |
| 602 | 20231211 | 092000 | 5659426000 | 22600 | 22600 | 22600 | 22550 | 1068 |
| 603 | 20231211 | 091900 | 5635297500 | 22550 | 22550 | 22550 | 22500 | 593 |
| 604 | 20231211 | 091800 | 5621939500 | 22500 | 22550 | 22550 | 22450 | 1506 |
| 605 | 20231211 | 091700 | 5588067150 | 22500 | 22600 | 22650 | 22500 | 4316 |
| 606 | 20231211 | 091600 | 5490815250 | 22600 | 22700 | 22700 | 22600 | 1598 |
| 607 | 20231211 | 091500 | 5454629850 | 22700 | 22700 | 22750 | 22650 | 3039 |
| 608 | 20231211 | 091400 | 5385708550 | 22750 | 22800 | 22800 | 22700 | 3171 |
| 609 | 20231211 | 091300 | 5313505250 | 22800 | 22800 | 22900 | 22750 | 2479 |
| 610 | 20231211 | 091200 | 5256931250 | 22800 | 22800 | 22850 | 22600 | 3079 |
| 611 | 20231211 | 091100 | 5186932200 | 22850 | 22550 | 22850 | 22550 | 6398 |
| 612 | 20231211 | 091000 | 5041469700 | 22550 | 22450 | 22550 | 22450 | 1291 |
| 613 | 20231211 | 090900 | 5012383800 | 22500 | 22500 | 22550 | 22450 | 1858 |
| 614 | 20231211 | 090800 | 4970617500 | 22450 | 22600 | 22600 | 22450 | 2465 |
| 615 | 20231211 | 090700 | 4915136550 | 22600 | 22600 | 22600 | 22500 | 5557 |
| 616 | 20231211 | 090600 | 4789833400 | 22550 | 22450 | 22650 | 22450 | 3131 |
| 617 | 20231211 | 090500 | 4719335400 | 22450 | 22600 | 22600 | 22200 | 15953 |
| 618 | 20231211 | 090400 | 4362180900 | 22650 | 22600 | 22800 | 22500 | 8044 |
| 619 | 20231211 | 090300 | 4179635000 | 22550 | 22850 | 22900 | 22450 | 23401 |
| 620 | 20231211 | 090200 | 3649197100 | 22850 | 23250 | 23300 | 22600 | 24536 |
| 621 | 20231211 | 090100 | 3084781600 | 23250 | 23250 | 23450 | 23150 | 29943 |
| 622 | 20231211 | 090000 | 2387389900 | 23150 | 23150 | 23750 | 23000 | 97927 |