34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 193300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 11466 |
| 3 | 20231208 | 193200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 4 | 20231208 | 193100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 5 | 20231208 | 193000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 6 | 20231208 | 192900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 7 | 20231208 | 192800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 8 | 20231208 | 192700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 9 | 20231208 | 192600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 10 | 20231208 | 192500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 11 | 20231208 | 192400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 12 | 20231208 | 192300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 13 | 20231208 | 192200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 14 | 20231208 | 192100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 15 | 20231208 | 192000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 16 | 20231208 | 191900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 17 | 20231208 | 191800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 18 | 20231208 | 191700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 19 | 20231208 | 191600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 20 | 20231208 | 191500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 21 | 20231208 | 191400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 22 | 20231208 | 191300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 23 | 20231208 | 191200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 24 | 20231208 | 191100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 25 | 20231208 | 191000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 26 | 20231208 | 190900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 27 | 20231208 | 190800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 28 | 20231208 | 190700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 29 | 20231208 | 190600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 30 | 20231208 | 190500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 31 | 20231208 | 190400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 32 | 20231208 | 190300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 11466 |
| 33 | 20231208 | 190200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 34 | 20231208 | 190100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 35 | 20231208 | 190000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 36 | 20231208 | 185900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 37 | 20231208 | 185800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 38 | 20231208 | 185700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 39 | 20231208 | 185600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 40 | 20231208 | 185500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 41 | 20231208 | 185400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 42 | 20231208 | 185300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 43 | 20231208 | 185200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 44 | 20231208 | 185100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 45 | 20231208 | 185000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 46 | 20231208 | 184900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 47 | 20231208 | 184800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 48 | 20231208 | 184700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 49 | 20231208 | 184600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 50 | 20231208 | 184500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 51 | 20231208 | 184400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 52 | 20231208 | 184300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 53 | 20231208 | 184200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 54 | 20231208 | 184100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 55 | 20231208 | 184000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 56 | 20231208 | 183900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 57 | 20231208 | 183800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 58 | 20231208 | 183700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 59 | 20231208 | 183600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 60 | 20231208 | 183500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 61 | 20231208 | 183400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 62 | 20231208 | 183300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 11466 |
| 63 | 20231208 | 183200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 64 | 20231208 | 183100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 65 | 20231208 | 183000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 66 | 20231208 | 182900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 67 | 20231208 | 182800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 68 | 20231208 | 182700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 69 | 20231208 | 182600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 70 | 20231208 | 182500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 71 | 20231208 | 182400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 72 | 20231208 | 182300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 73 | 20231208 | 182200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 74 | 20231208 | 182100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 75 | 20231208 | 182000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 76 | 20231208 | 181900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 77 | 20231208 | 181800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 78 | 20231208 | 181700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 79 | 20231208 | 181600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 80 | 20231208 | 181500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 81 | 20231208 | 181400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 82 | 20231208 | 181300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 83 | 20231208 | 181200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 84 | 20231208 | 181100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 85 | 20231208 | 181000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 86 | 20231208 | 180900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 87 | 20231208 | 180800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 88 | 20231208 | 180700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 89 | 20231208 | 180600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 90 | 20231208 | 180500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 91 | 20231208 | 180400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 92 | 20231208 | 180300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 11466 |
| 93 | 20231208 | 180200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 94 | 20231208 | 180100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 95 | 20231208 | 180000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 96 | 20231208 | 175900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 97 | 20231208 | 175800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 98 | 20231208 | 175700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 99 | 20231208 | 175600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 100 | 20231208 | 175500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 101 | 20231208 | 175400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 102 | 20231208 | 175300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 103 | 20231208 | 175200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 104 | 20231208 | 175100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 105 | 20231208 | 175000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 106 | 20231208 | 174900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 107 | 20231208 | 174800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 108 | 20231208 | 174700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 109 | 20231208 | 174600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 110 | 20231208 | 174500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 111 | 20231208 | 174400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 112 | 20231208 | 174300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 113 | 20231208 | 174200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 114 | 20231208 | 174100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 115 | 20231208 | 174000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 116 | 20231208 | 173900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 117 | 20231208 | 173800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 118 | 20231208 | 173700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 119 | 20231208 | 173600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 120 | 20231208 | 173500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 121 | 20231208 | 173400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 122 | 20231208 | 173300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 11466 |
| 123 | 20231208 | 173200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 124 | 20231208 | 173100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 125 | 20231208 | 173000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 126 | 20231208 | 172900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 127 | 20231208 | 172800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 128 | 20231208 | 172700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 129 | 20231208 | 172600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 130 | 20231208 | 172500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 131 | 20231208 | 172400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 132 | 20231208 | 172300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 133 | 20231208 | 172200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 134 | 20231208 | 172100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 135 | 20231208 | 172000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 136 | 20231208 | 171900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 137 | 20231208 | 171800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 138 | 20231208 | 171700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 139 | 20231208 | 171600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 140 | 20231208 | 171500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 141 | 20231208 | 171400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 142 | 20231208 | 171300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 143 | 20231208 | 171200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 144 | 20231208 | 171100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 145 | 20231208 | 171000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 146 | 20231208 | 170900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 147 | 20231208 | 170800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 148 | 20231208 | 170700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 149 | 20231208 | 170600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 150 | 20231208 | 170500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 151 | 20231208 | 170400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 152 | 20231208 | 170300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 11466 |
| 153 | 20231208 | 170200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 154 | 20231208 | 170100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 155 | 20231208 | 170000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 156 | 20231208 | 165900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 157 | 20231208 | 165800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 158 | 20231208 | 165700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 159 | 20231208 | 165600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 160 | 20231208 | 165500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 161 | 20231208 | 165400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 162 | 20231208 | 165300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 163 | 20231208 | 165200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 164 | 20231208 | 165100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 165 | 20231208 | 165000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 166 | 20231208 | 164900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 167 | 20231208 | 164800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 168 | 20231208 | 164700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 169 | 20231208 | 164600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 170 | 20231208 | 164500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 171 | 20231208 | 164400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 172 | 20231208 | 164300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 173 | 20231208 | 164200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 174 | 20231208 | 164100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 175 | 20231208 | 164000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 176 | 20231208 | 163900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 177 | 20231208 | 163800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 178 | 20231208 | 163700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 179 | 20231208 | 163600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 180 | 20231208 | 163500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 181 | 20231208 | 163400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 182 | 20231208 | 163300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 11466 |
| 183 | 20231208 | 163200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 184 | 20231208 | 163100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 185 | 20231208 | 163000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 186 | 20231208 | 162900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 187 | 20231208 | 162800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 188 | 20231208 | 162700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 189 | 20231208 | 162600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 190 | 20231208 | 162500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 191 | 20231208 | 162400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 192 | 20231208 | 162300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 193 | 20231208 | 162200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 194 | 20231208 | 162100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 195 | 20231208 | 162000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 196 | 20231208 | 161900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 197 | 20231208 | 161800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 198 | 20231208 | 161700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 199 | 20231208 | 161600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 200 | 20231208 | 161500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 201 | 20231208 | 161400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 202 | 20231208 | 161300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 203 | 20231208 | 161200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 204 | 20231208 | 161100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 205 | 20231208 | 161000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 206 | 20231208 | 160900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 207 | 20231208 | 160800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 208 | 20231208 | 160700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 209 | 20231208 | 160600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 210 | 20231208 | 160500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 211 | 20231208 | 160400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 212 | 20231208 | 160300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 11466 |
| 213 | 20231208 | 160200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 214 | 20231208 | 160100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 215 | 20231208 | 160000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 216 | 20231208 | 155900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 217 | 20231208 | 155800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 218 | 20231208 | 155700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 219 | 20231208 | 155600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 220 | 20231208 | 155500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 221 | 20231208 | 155400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 222 | 20231208 | 155300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 223 | 20231208 | 155200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 224 | 20231208 | 155100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 225 | 20231208 | 155000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 226 | 20231208 | 154900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 227 | 20231208 | 154800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 228 | 20231208 | 154700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 229 | 20231208 | 154600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 230 | 20231208 | 154500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 231 | 20231208 | 154400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 232 | 20231208 | 154300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 233 | 20231208 | 154200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 234 | 20231208 | 154100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 235 | 20231208 | 154000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 236 | 20231208 | 153900 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 237 | 20231208 | 153800 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 238 | 20231208 | 153700 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 239 | 20231208 | 153600 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 240 | 20231208 | 153500 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 241 | 20231208 | 153400 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 242 | 20231208 | 153300 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 11466 |
| 243 | 20231208 | 153200 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 244 | 20231208 | 153100 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 245 | 20231208 | 153000 | 20015467500 | 28750 | 28750 | 28750 | 28750 | 11466 |
| 246 | 20231208 | 152900 | 19685820000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 247 | 20231208 | 152800 | 19685820000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 248 | 20231208 | 152700 | 19685820000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 249 | 20231208 | 152600 | 19685820000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 250 | 20231208 | 152500 | 19685820000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 251 | 20231208 | 152400 | 19685820000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 252 | 20231208 | 152300 | 19685820000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 253 | 20231208 | 152200 | 19685820000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 254 | 20231208 | 152100 | 19685820000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 255 | 20231208 | 152000 | 19685820000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 256 | 20231208 | 151900 | 19685820000 | 28800 | 28800 | 28850 | 28750 | 2486 |
| 257 | 20231208 | 151800 | 19614262550 | 28800 | 28850 | 28850 | 28750 | 3648 |
| 258 | 20231208 | 151700 | 19509214450 | 28850 | 28900 | 28900 | 28800 | 3463 |
| 259 | 20231208 | 151600 | 19409321850 | 28900 | 28850 | 28900 | 28850 | 330 |
| 260 | 20231208 | 151500 | 19399793200 | 28850 | 28850 | 28900 | 28850 | 1555 |
| 261 | 20231208 | 151400 | 19354874700 | 28850 | 28900 | 28900 | 28850 | 1477 |
| 262 | 20231208 | 151300 | 19312246800 | 28900 | 28900 | 28950 | 28850 | 541 |
| 263 | 20231208 | 151200 | 19296611400 | 28900 | 28900 | 28950 | 28850 | 824 |
| 264 | 20231208 | 151100 | 19272798950 | 28900 | 28900 | 28950 | 28900 | 574 |
| 265 | 20231208 | 151000 | 19256205100 | 28950 | 28900 | 28950 | 28900 | 437 |
| 266 | 20231208 | 150900 | 19243572800 | 28900 | 28950 | 29000 | 28900 | 2371 |
| 267 | 20231208 | 150800 | 19175039700 | 28950 | 28950 | 29050 | 28900 | 8223 |
| 268 | 20231208 | 150700 | 18936334350 | 28950 | 28950 | 28950 | 28900 | 499 |
| 269 | 20231208 | 150600 | 18921911300 | 28950 | 29000 | 29000 | 28900 | 630 |
| 270 | 20231208 | 150500 | 18903696400 | 29000 | 28900 | 29000 | 28900 | 818 |
| 271 | 20231208 | 150400 | 18880040100 | 28950 | 28950 | 29000 | 28950 | 2098 |
| 272 | 20231208 | 150300 | 18819272700 | 28950 | 29000 | 29000 | 28950 | 1388 |
| 273 | 20231208 | 150200 | 18779079250 | 29000 | 29100 | 29100 | 28950 | 7027 |
| 274 | 20231208 | 150100 | 18575253700 | 29050 | 29000 | 29100 | 29000 | 1933 |
| 275 | 20231208 | 150000 | 18519090250 | 29000 | 28950 | 29000 | 28900 | 3209 |
| 276 | 20231208 | 145900 | 18426147050 | 28950 | 28900 | 28950 | 28900 | 1351 |
| 277 | 20231208 | 145800 | 18387101800 | 28900 | 28900 | 28950 | 28900 | 913 |
| 278 | 20231208 | 145700 | 18360683250 | 28900 | 28950 | 28950 | 28900 | 494 |
| 279 | 20231208 | 145600 | 18346384500 | 28950 | 28950 | 29000 | 28900 | 1579 |
| 280 | 20231208 | 145500 | 18300680800 | 28900 | 29000 | 29000 | 28900 | 1640 |
| 281 | 20231208 | 145400 | 18253235350 | 28950 | 29000 | 29000 | 28950 | 1625 |
| 282 | 20231208 | 145300 | 18206182550 | 29000 | 28950 | 29000 | 28950 | 638 |
| 283 | 20231208 | 145200 | 18187688950 | 29000 | 29050 | 29050 | 28950 | 1143 |
| 284 | 20231208 | 145100 | 18154531350 | 29050 | 29000 | 29050 | 28950 | 2015 |
| 285 | 20231208 | 145000 | 18096036150 | 29000 | 28950 | 29000 | 28950 | 1747 |
| 286 | 20231208 | 144900 | 18045398000 | 28900 | 28900 | 28950 | 28900 | 846 |
| 287 | 20231208 | 144800 | 18020937850 | 28900 | 28950 | 28950 | 28900 | 697 |
| 288 | 20231208 | 144700 | 18000760950 | 28900 | 28900 | 28950 | 28900 | 610 |
| 289 | 20231208 | 144600 | 17983126800 | 28900 | 28900 | 28900 | 28850 | 750 |
| 290 | 20231208 | 144500 | 17961471700 | 28850 | 28900 | 28900 | 28850 | 196 |
| 291 | 20231208 | 144400 | 17955809250 | 28900 | 28900 | 28900 | 28850 | 957 |
| 292 | 20231208 | 144300 | 17928152900 | 28900 | 28950 | 28950 | 28900 | 1394 |
| 293 | 20231208 | 144200 | 17887852900 | 28900 | 28950 | 28950 | 28900 | 453 |
| 294 | 20231208 | 144100 | 17874755400 | 28900 | 28950 | 28950 | 28900 | 212 |
| 295 | 20231208 | 144000 | 17868621200 | 28950 | 28900 | 28950 | 28900 | 939 |
| 296 | 20231208 | 143900 | 17841461500 | 28950 | 28950 | 29000 | 28950 | 1439 |
| 297 | 20231208 | 143800 | 17799799950 | 28950 | 29000 | 29000 | 28950 | 1846 |
| 298 | 20231208 | 143700 | 17746329350 | 29000 | 28950 | 29000 | 28950 | 855 |
| 299 | 20231208 | 143600 | 17721575050 | 28950 | 29000 | 29000 | 28950 | 2800 |
| 300 | 20231208 | 143500 | 17640491350 | 29000 | 29000 | 29000 | 29000 | 294 |
| 301 | 20231208 | 143400 | 17631965350 | 28950 | 29000 | 29050 | 28950 | 1793 |
| 302 | 20231208 | 143300 | 17579985350 | 29050 | 29100 | 29100 | 29000 | 762 |
| 303 | 20231208 | 143200 | 17557856150 | 29050 | 29100 | 29100 | 29050 | 1266 |
| 304 | 20231208 | 143100 | 17521058400 | 29050 | 29050 | 29050 | 29000 | 2171 |
| 305 | 20231208 | 143000 | 17457994000 | 29000 | 29000 | 29050 | 29000 | 1967 |
| 306 | 20231208 | 142900 | 17400946500 | 28950 | 28900 | 28950 | 28900 | 1633 |
| 307 | 20231208 | 142800 | 17353671900 | 28900 | 28850 | 28900 | 28850 | 7366 |
| 308 | 20231208 | 142700 | 17140807950 | 28850 | 28800 | 28850 | 28800 | 845 |
| 309 | 20231208 | 142600 | 17116457650 | 28850 | 28850 | 28900 | 28800 | 455 |
| 310 | 20231208 | 142500 | 17103331450 | 28850 | 28850 | 28850 | 28800 | 1341 |
| 311 | 20231208 | 142400 | 17064658100 | 28850 | 28800 | 28900 | 28800 | 1158 |
| 312 | 20231208 | 142300 | 17031246250 | 28800 | 28850 | 28900 | 28800 | 3068 |
| 313 | 20231208 | 142200 | 16942754200 | 28850 | 28900 | 28900 | 28850 | 169 |
| 314 | 20231208 | 142100 | 16937875800 | 28900 | 28900 | 28900 | 28850 | 579 |
| 315 | 20231208 | 142000 | 16921167050 | 28900 | 28850 | 28900 | 28850 | 961 |
| 316 | 20231208 | 141900 | 16893436500 | 28900 | 28900 | 28900 | 28900 | 115 |
| 317 | 20231208 | 141800 | 16890113000 | 28900 | 28900 | 28900 | 28850 | 245 |
| 318 | 20231208 | 141700 | 16883032900 | 28900 | 28900 | 28950 | 28900 | 474 |
| 319 | 20231208 | 141600 | 16869331950 | 28900 | 28900 | 28900 | 28900 | 1002 |
| 320 | 20231208 | 141500 | 16840374150 | 28900 | 28900 | 28900 | 28850 | 177 |
| 321 | 20231208 | 141400 | 16835259350 | 28850 | 28900 | 28900 | 28850 | 347 |
| 322 | 20231208 | 141300 | 16825246050 | 28900 | 28900 | 28900 | 28850 | 360 |
| 323 | 20231208 | 141200 | 16814842100 | 28850 | 28850 | 28900 | 28850 | 24 |
| 324 | 20231208 | 141100 | 16814148600 | 28850 | 28850 | 28850 | 28850 | 275 |
| 325 | 20231208 | 141000 | 16806214850 | 28850 | 28850 | 28900 | 28850 | 390 |
| 326 | 20231208 | 140900 | 16794955000 | 28900 | 28850 | 28900 | 28850 | 283 |
| 327 | 20231208 | 140800 | 16786783500 | 28850 | 28950 | 28950 | 28850 | 410 |
| 328 | 20231208 | 140700 | 16774946700 | 28800 | 28950 | 28950 | 28800 | 2116 |
| 329 | 20231208 | 140600 | 16713926750 | 28950 | 28900 | 28950 | 28850 | 346 |
| 330 | 20231208 | 140500 | 16703922850 | 28900 | 28850 | 28900 | 28850 | 2679 |
| 331 | 20231208 | 140400 | 16626504000 | 28850 | 28900 | 28900 | 28850 | 728 |
| 332 | 20231208 | 140300 | 16605500100 | 28900 | 28850 | 28900 | 28800 | 749 |
| 333 | 20231208 | 140200 | 16583897300 | 28850 | 28850 | 28850 | 28850 | 1376 |
| 334 | 20231208 | 140100 | 16544199700 | 28800 | 28800 | 28800 | 28800 | 549 |
| 335 | 20231208 | 140000 | 16528388500 | 28800 | 28850 | 28850 | 28800 | 858 |
| 336 | 20231208 | 135900 | 16503659900 | 28850 | 28800 | 28850 | 28800 | 1058 |
| 337 | 20231208 | 135800 | 16473185200 | 28800 | 28850 | 28900 | 28800 | 634 |
| 338 | 20231208 | 135700 | 16454894950 | 28850 | 28900 | 28900 | 28850 | 55 |
| 339 | 20231208 | 135600 | 16453305500 | 28900 | 28850 | 28900 | 28850 | 242 |
| 340 | 20231208 | 135500 | 16446317700 | 28850 | 28850 | 28850 | 28850 | 642 |
| 341 | 20231208 | 135400 | 16427796000 | 28850 | 28900 | 28900 | 28850 | 1374 |
| 342 | 20231208 | 135300 | 16388151700 | 28900 | 28850 | 28900 | 28850 | 91 |
| 343 | 20231208 | 135200 | 16385521950 | 28950 | 28900 | 28950 | 28850 | 2098 |
| 344 | 20231208 | 135100 | 16324898700 | 28900 | 28900 | 28900 | 28900 | 182 |
| 345 | 20231208 | 135000 | 16319638900 | 28900 | 28900 | 28900 | 28850 | 165 |
| 346 | 20231208 | 134900 | 16314870850 | 28850 | 28850 | 28850 | 28850 | 661 |
| 347 | 20231208 | 134800 | 16295801000 | 28850 | 28850 | 28850 | 28800 | 951 |
| 348 | 20231208 | 134700 | 16268376400 | 28850 | 28850 | 28850 | 28850 | 73 |
| 349 | 20231208 | 134600 | 16266270350 | 28850 | 28850 | 28850 | 28800 | 293 |
| 350 | 20231208 | 134500 | 16257823100 | 28850 | 28800 | 28850 | 28800 | 343 |
| 351 | 20231208 | 134400 | 16247939450 | 28850 | 28850 | 28850 | 28850 | 34 |
| 352 | 20231208 | 134300 | 16246958550 | 28850 | 28850 | 28850 | 28800 | 144 |
| 353 | 20231208 | 134200 | 16242805950 | 28850 | 28800 | 28850 | 28800 | 665 |
| 354 | 20231208 | 134100 | 16223648000 | 28800 | 28850 | 28850 | 28800 | 337 |
| 355 | 20231208 | 134000 | 16213934950 | 28800 | 28800 | 28850 | 28800 | 304 |
| 356 | 20231208 | 133900 | 16205171950 | 28850 | 28800 | 28850 | 28750 | 403 |
| 357 | 20231208 | 133800 | 16193564700 | 28800 | 28800 | 28800 | 28800 | 393 |
| 358 | 20231208 | 133700 | 16182246300 | 28800 | 28800 | 28800 | 28750 | 241 |
| 359 | 20231208 | 133600 | 16175305550 | 28800 | 28850 | 28850 | 28750 | 812 |
| 360 | 20231208 | 133500 | 16151923200 | 28850 | 28850 | 28900 | 28850 | 472 |
| 361 | 20231208 | 133400 | 16138305500 | 28850 | 28800 | 28850 | 28800 | 323 |
| 362 | 20231208 | 133300 | 16128989150 | 28800 | 28800 | 28850 | 28800 | 728 |
| 363 | 20231208 | 133200 | 16108019300 | 28850 | 28850 | 28850 | 28850 | 274 |
| 364 | 20231208 | 133100 | 16100114400 | 28850 | 28850 | 28850 | 28800 | 725 |
| 365 | 20231208 | 133000 | 16079198250 | 28850 | 28800 | 28850 | 28800 | 966 |
| 366 | 20231208 | 132900 | 16051375450 | 28800 | 28800 | 28850 | 28800 | 1690 |
| 367 | 20231208 | 132800 | 16002689450 | 28800 | 28850 | 28850 | 28800 | 82 |
| 368 | 20231208 | 132700 | 16000325500 | 28850 | 28850 | 28850 | 28850 | 349 |
| 369 | 20231208 | 132600 | 15990256850 | 28800 | 28850 | 28850 | 28800 | 708 |
| 370 | 20231208 | 132500 | 15969860900 | 28850 | 28750 | 28850 | 28750 | 488 |
| 371 | 20231208 | 132400 | 15955797250 | 28750 | 28750 | 28800 | 28750 | 949 |
| 372 | 20231208 | 132300 | 15928501200 | 28750 | 28750 | 28800 | 28750 | 207 |
| 373 | 20231208 | 132200 | 15922546950 | 28750 | 28800 | 28800 | 28750 | 456 |
| 374 | 20231208 | 132100 | 15909434250 | 28800 | 28750 | 28800 | 28750 | 195 |
| 375 | 20231208 | 132000 | 15903818300 | 28750 | 28800 | 28800 | 28750 | 349 |
| 376 | 20231208 | 131900 | 15893781300 | 28750 | 28700 | 28750 | 28700 | 26 |
| 377 | 20231208 | 131800 | 15893033850 | 28700 | 28800 | 28800 | 28700 | 1189 |
| 378 | 20231208 | 131700 | 15858872900 | 28800 | 28700 | 28800 | 28700 | 1707 |
| 379 | 20231208 | 131600 | 15809766050 | 28750 | 28700 | 28750 | 28700 | 1418 |
| 380 | 20231208 | 131500 | 15769066500 | 28700 | 28700 | 28750 | 28700 | 487 |
| 381 | 20231208 | 131400 | 15755081800 | 28700 | 28750 | 28800 | 28700 | 2688 |
| 382 | 20231208 | 131300 | 15677864100 | 28750 | 28800 | 28800 | 28750 | 170 |
| 383 | 20231208 | 131200 | 15672971300 | 28800 | 28800 | 28850 | 28750 | 402 |
| 384 | 20231208 | 131100 | 15661393700 | 28750 | 28800 | 28800 | 28750 | 123 |
| 385 | 20231208 | 131000 | 15657855150 | 28850 | 28800 | 28850 | 28800 | 1030 |
| 386 | 20231208 | 130900 | 15628182750 | 28800 | 28750 | 28800 | 28750 | 45 |
| 387 | 20231208 | 130800 | 15626888000 | 28750 | 28750 | 28800 | 28750 | 63 |
| 388 | 20231208 | 130700 | 15625073900 | 28750 | 28800 | 28800 | 28750 | 361 |
| 389 | 20231208 | 130600 | 15614691050 | 28750 | 28750 | 28800 | 28750 | 806 |
| 390 | 20231208 | 130500 | 15591515550 | 28750 | 28750 | 28750 | 28750 | 255 |
| 391 | 20231208 | 130400 | 15584184300 | 28750 | 28750 | 28800 | 28750 | 327 |
| 392 | 20231208 | 130300 | 15574780700 | 28750 | 28800 | 28800 | 28750 | 955 |
| 393 | 20231208 | 130200 | 15547306900 | 28800 | 28800 | 28800 | 28800 | 333 |
| 394 | 20231208 | 130100 | 15537716500 | 28850 | 28800 | 28850 | 28800 | 739 |
| 395 | 20231208 | 130000 | 15516430900 | 28800 | 28800 | 28800 | 28750 | 752 |
| 396 | 20231208 | 125900 | 15494778550 | 28800 | 28800 | 28800 | 28750 | 95 |
| 397 | 20231208 | 125800 | 15492042650 | 28800 | 28800 | 28800 | 28750 | 839 |
| 398 | 20231208 | 125700 | 15467892950 | 28800 | 28800 | 28850 | 28800 | 811 |
| 399 | 20231208 | 125600 | 15444535150 | 28850 | 28800 | 28850 | 28800 | 463 |
| 400 | 20231208 | 125500 | 15431192300 | 28850 | 28800 | 28850 | 28800 | 99 |
| 401 | 20231208 | 125400 | 15428336200 | 28850 | 28900 | 28900 | 28850 | 338 |
| 402 | 20231208 | 125300 | 15418581850 | 28900 | 28850 | 28900 | 28850 | 300 |
| 403 | 20231208 | 125200 | 15409919100 | 28900 | 28850 | 28900 | 28800 | 1710 |
| 404 | 20231208 | 125100 | 15360591650 | 28850 | 28850 | 28900 | 28850 | 794 |
| 405 | 20231208 | 125000 | 15337662200 | 28900 | 28900 | 28900 | 28850 | 1205 |
| 406 | 20231208 | 124900 | 15302839950 | 28900 | 28900 | 28900 | 28850 | 385 |
| 407 | 20231208 | 124800 | 15291713650 | 28900 | 28900 | 28900 | 28850 | 1692 |
| 408 | 20231208 | 124700 | 15242827050 | 28850 | 28850 | 28900 | 28800 | 1658 |
| 409 | 20231208 | 124600 | 15194998800 | 28850 | 28850 | 28850 | 28850 | 59 |
| 410 | 20231208 | 124500 | 15193296650 | 28850 | 28850 | 28850 | 28750 | 1580 |
| 411 | 20231208 | 124400 | 15147726600 | 28850 | 28850 | 28850 | 28800 | 625 |
| 412 | 20231208 | 124300 | 15129725500 | 28850 | 28850 | 28850 | 28800 | 114 |
| 413 | 20231208 | 124200 | 15126438700 | 28850 | 28850 | 28850 | 28800 | 572 |
| 414 | 20231208 | 124100 | 15109955300 | 28850 | 28850 | 28850 | 28800 | 20 |
| 415 | 20231208 | 124000 | 15109379100 | 28800 | 28850 | 28850 | 28800 | 414 |
| 416 | 20231208 | 123900 | 15097452850 | 28850 | 28800 | 28850 | 28800 | 1613 |
| 417 | 20231208 | 123800 | 15050996100 | 28800 | 28800 | 28850 | 28800 | 325 |
| 418 | 20231208 | 123700 | 15041631500 | 28800 | 28850 | 28850 | 28800 | 218 |
| 419 | 20231208 | 123600 | 15035342250 | 28800 | 28850 | 28850 | 28800 | 188 |
| 420 | 20231208 | 123500 | 15029924600 | 28800 | 28850 | 28850 | 28800 | 875 |
| 421 | 20231208 | 123400 | 15004721000 | 28850 | 28850 | 28850 | 28800 | 829 |
| 422 | 20231208 | 123300 | 14980836400 | 28900 | 28850 | 28900 | 28800 | 237 |
| 423 | 20231208 | 123200 | 14974000900 | 28800 | 28900 | 28900 | 28800 | 2060 |
| 424 | 20231208 | 123100 | 14914572350 | 28900 | 28900 | 28900 | 28850 | 268 |
| 425 | 20231208 | 123000 | 14906828650 | 28850 | 28900 | 28900 | 28850 | 65 |
| 426 | 20231208 | 122900 | 14904950400 | 28850 | 28850 | 28900 | 28850 | 663 |
| 427 | 20231208 | 122800 | 14885801650 | 28900 | 28900 | 28900 | 28900 | 533 |
| 428 | 20231208 | 122700 | 14870397950 | 28900 | 28900 | 28900 | 28850 | 205 |
| 429 | 20231208 | 122600 | 14864473500 | 28850 | 28900 | 28900 | 28850 | 419 |
| 430 | 20231208 | 122500 | 14852379850 | 28850 | 28850 | 28900 | 28850 | 63 |
| 431 | 20231208 | 122400 | 14850562050 | 28900 | 28950 | 28950 | 28900 | 662 |
| 432 | 20231208 | 122300 | 14831430000 | 28950 | 28900 | 28950 | 28900 | 497 |
| 433 | 20231208 | 122200 | 14817060900 | 28950 | 28950 | 28950 | 28950 | 34 |
| 434 | 20231208 | 122100 | 14816076600 | 28950 | 28950 | 28950 | 28950 | 99 |
| 435 | 20231208 | 122000 | 14813210550 | 28950 | 28950 | 28950 | 28850 | 664 |
| 436 | 20231208 | 121900 | 14794017750 | 28900 | 28900 | 28900 | 28850 | 670 |
| 437 | 20231208 | 121800 | 14774655550 | 28900 | 28900 | 28900 | 28900 | 160 |
| 438 | 20231208 | 121700 | 14770031550 | 28900 | 28900 | 28950 | 28850 | 575 |
| 439 | 20231208 | 121600 | 14753430500 | 28900 | 28900 | 28950 | 28900 | 698 |
| 440 | 20231208 | 121500 | 14733255300 | 28900 | 28900 | 28950 | 28900 | 107 |
| 441 | 20231208 | 121400 | 14730160300 | 28900 | 28950 | 28950 | 28900 | 596 |
| 442 | 20231208 | 121300 | 14712915200 | 28950 | 29000 | 29000 | 28950 | 3055 |
| 443 | 20231208 | 121200 | 14624466200 | 28950 | 29000 | 29000 | 28950 | 523 |
| 444 | 20231208 | 121100 | 14609322300 | 29000 | 29050 | 29050 | 29000 | 1813 |
| 445 | 20231208 | 121000 | 14556743600 | 29050 | 29000 | 29050 | 29000 | 1006 |
| 446 | 20231208 | 120900 | 14527550150 | 29050 | 29050 | 29050 | 29000 | 644 |
| 447 | 20231208 | 120800 | 14508848800 | 29050 | 29000 | 29050 | 29000 | 487 |
| 448 | 20231208 | 120700 | 14494722050 | 29050 | 29100 | 29100 | 29050 | 396 |
| 449 | 20231208 | 120600 | 14483216350 | 29100 | 29050 | 29100 | 29000 | 597 |
| 450 | 20231208 | 120500 | 14465869800 | 29050 | 29050 | 29050 | 29050 | 1677 |
| 451 | 20231208 | 120400 | 14417152950 | 29100 | 29150 | 29150 | 29100 | 905 |
| 452 | 20231208 | 120300 | 14390805900 | 29150 | 29150 | 29200 | 29100 | 790 |
| 453 | 20231208 | 120200 | 14367779350 | 29150 | 29200 | 29200 | 29150 | 520 |
| 454 | 20231208 | 120100 | 14352608350 | 29200 | 29200 | 29250 | 29150 | 2012 |
| 455 | 20231208 | 120000 | 14293848100 | 29200 | 29250 | 29250 | 29200 | 1056 |
| 456 | 20231208 | 115900 | 14262992400 | 29200 | 29200 | 29250 | 29150 | 1042 |
| 457 | 20231208 | 115800 | 14232548150 | 29200 | 29300 | 29300 | 29200 | 1719 |
| 458 | 20231208 | 115700 | 14182260800 | 29300 | 29200 | 29350 | 29150 | 13945 |
| 459 | 20231208 | 115600 | 13774004650 | 29200 | 29100 | 29200 | 29100 | 925 |
| 460 | 20231208 | 115500 | 13747021700 | 29150 | 29150 | 29200 | 29100 | 1007 |
| 461 | 20231208 | 115400 | 13717677550 | 29200 | 29150 | 29200 | 29100 | 1638 |
| 462 | 20231208 | 115300 | 13669925550 | 29150 | 29100 | 29200 | 29100 | 1855 |
| 463 | 20231208 | 115200 | 13615838200 | 29150 | 29100 | 29150 | 29050 | 739 |
| 464 | 20231208 | 115100 | 13594331850 | 29100 | 29150 | 29150 | 29050 | 1675 |
| 465 | 20231208 | 115000 | 13545596600 | 29150 | 29100 | 29150 | 29050 | 3159 |
| 466 | 20231208 | 114900 | 13453573750 | 29100 | 29050 | 29150 | 29000 | 4152 |
| 467 | 20231208 | 114800 | 13332788250 | 29050 | 29050 | 29100 | 29000 | 1515 |
| 468 | 20231208 | 114700 | 13288793750 | 29050 | 29050 | 29050 | 28950 | 2186 |
| 469 | 20231208 | 114600 | 13225364900 | 29050 | 28900 | 29050 | 28900 | 6935 |
| 470 | 20231208 | 114500 | 13024176400 | 28900 | 28900 | 28950 | 28900 | 751 |
| 471 | 20231208 | 114400 | 13002470750 | 28850 | 28900 | 28900 | 28850 | 396 |
| 472 | 20231208 | 114300 | 12991039300 | 28900 | 28900 | 28950 | 28850 | 264 |
| 473 | 20231208 | 114200 | 12983408550 | 28900 | 28900 | 28900 | 28900 | 634 |
| 474 | 20231208 | 114100 | 12965085950 | 28850 | 28950 | 28950 | 28850 | 1543 |
| 475 | 20231208 | 114000 | 12920524900 | 28950 | 28900 | 28950 | 28850 | 358 |
| 476 | 20231208 | 113900 | 12910180150 | 28900 | 28800 | 28900 | 28800 | 483 |
| 477 | 20231208 | 113800 | 12896246100 | 28800 | 28900 | 28900 | 28800 | 1203 |
| 478 | 20231208 | 113700 | 12861523900 | 28900 | 28950 | 28950 | 28900 | 105 |
| 479 | 20231208 | 113600 | 12858489300 | 28950 | 28950 | 28950 | 28950 | 1011 |
| 480 | 20231208 | 113500 | 12829220850 | 28950 | 28950 | 29000 | 28950 | 1239 |
| 481 | 20231208 | 113400 | 12793307150 | 29000 | 29000 | 29000 | 28950 | 150 |
| 482 | 20231208 | 113300 | 12788959900 | 29000 | 29000 | 29000 | 28950 | 451 |
| 483 | 20231208 | 113200 | 12775881850 | 28950 | 29000 | 29000 | 28900 | 539 |
| 484 | 20231208 | 113100 | 12760276500 | 29000 | 29050 | 29100 | 28950 | 2857 |
| 485 | 20231208 | 113000 | 12677241850 | 29050 | 28950 | 29100 | 28950 | 7377 |
| 486 | 20231208 | 112900 | 12463130450 | 28950 | 28950 | 28950 | 28850 | 1735 |
| 487 | 20231208 | 112800 | 12412923300 | 28950 | 28900 | 28950 | 28900 | 1030 |
| 488 | 20231208 | 112700 | 12383149500 | 28900 | 28850 | 28900 | 28850 | 222 |
| 489 | 20231208 | 112600 | 12376742600 | 28800 | 28750 | 28850 | 28750 | 2215 |
| 490 | 20231208 | 112500 | 12312947950 | 28750 | 28700 | 28800 | 28700 | 494 |
| 491 | 20231208 | 112400 | 12298735650 | 28700 | 28700 | 28800 | 28700 | 45 |
| 492 | 20231208 | 112300 | 12297440750 | 28700 | 28800 | 28800 | 28650 | 1973 |
| 493 | 20231208 | 112200 | 12240776150 | 28800 | 28750 | 28800 | 28750 | 582 |
| 494 | 20231208 | 112100 | 12224032250 | 28800 | 28850 | 28850 | 28800 | 141 |
| 495 | 20231208 | 112000 | 12219969400 | 28850 | 28800 | 28850 | 28750 | 355 |
| 496 | 20231208 | 111900 | 12209747200 | 28800 | 28850 | 28850 | 28800 | 547 |
| 497 | 20231208 | 111800 | 12193988200 | 28800 | 28800 | 28800 | 28800 | 324 |
| 498 | 20231208 | 111700 | 12184657000 | 28800 | 28800 | 28850 | 28800 | 188 |
| 499 | 20231208 | 111600 | 12179238600 | 28800 | 28850 | 28850 | 28800 | 849 |
| 500 | 20231208 | 111500 | 12154761450 | 28800 | 28850 | 28850 | 28800 | 256 |
| 501 | 20231208 | 111400 | 12147378350 | 28850 | 28800 | 28850 | 28800 | 496 |
| 502 | 20231208 | 111300 | 12133076350 | 28700 | 28750 | 28800 | 28700 | 582 |
| 503 | 20231208 | 111200 | 12116351600 | 28800 | 28800 | 28800 | 28750 | 220 |
| 504 | 20231208 | 111100 | 12110017600 | 28800 | 28750 | 28800 | 28750 | 460 |
| 505 | 20231208 | 111000 | 12096790200 | 28700 | 28700 | 28750 | 28700 | 740 |
| 506 | 20231208 | 110900 | 12075543550 | 28700 | 28750 | 28750 | 28650 | 871 |
| 507 | 20231208 | 110800 | 12050553150 | 28750 | 28750 | 28800 | 28700 | 508 |
| 508 | 20231208 | 110700 | 12035948850 | 28750 | 28750 | 28750 | 28750 | 154 |
| 509 | 20231208 | 110600 | 12031521350 | 28800 | 28800 | 28800 | 28750 | 425 |
| 510 | 20231208 | 110500 | 12019294250 | 28800 | 28800 | 28800 | 28800 | 77 |
| 511 | 20231208 | 110400 | 12017076650 | 28800 | 28750 | 28800 | 28750 | 133 |
| 512 | 20231208 | 110300 | 12013246300 | 28800 | 28800 | 28800 | 28750 | 396 |
| 513 | 20231208 | 110200 | 12001853250 | 28800 | 28700 | 28800 | 28700 | 595 |
| 514 | 20231208 | 110100 | 11984761150 | 28750 | 28750 | 28750 | 28700 | 2398 |
| 515 | 20231208 | 110000 | 11915910150 | 28750 | 28800 | 28800 | 28750 | 384 |
| 516 | 20231208 | 105900 | 11904867750 | 28750 | 28800 | 28800 | 28750 | 757 |
| 517 | 20231208 | 105800 | 11883101950 | 28800 | 28750 | 28800 | 28750 | 341 |
| 518 | 20231208 | 105700 | 11873296350 | 28800 | 28800 | 28800 | 28700 | 1219 |
| 519 | 20231208 | 105600 | 11838247700 | 28800 | 28800 | 28850 | 28800 | 510 |
| 520 | 20231208 | 105500 | 11823554550 | 28800 | 28900 | 28900 | 28750 | 628 |
| 521 | 20231208 | 105400 | 11805476800 | 28750 | 28800 | 28850 | 28750 | 2220 |
| 522 | 20231208 | 105300 | 11741510450 | 28850 | 28900 | 28900 | 28800 | 616 |
| 523 | 20231208 | 105200 | 11723733700 | 28850 | 28850 | 28900 | 28800 | 1103 |
| 524 | 20231208 | 105100 | 11691919900 | 28850 | 28900 | 28900 | 28800 | 1291 |
| 525 | 20231208 | 105000 | 11654671600 | 28900 | 28900 | 28950 | 28900 | 451 |
| 526 | 20231208 | 104900 | 11641634450 | 28950 | 29000 | 29000 | 28900 | 1826 |
| 527 | 20231208 | 104800 | 11588777750 | 28950 | 29000 | 29000 | 28950 | 191 |
| 528 | 20231208 | 104700 | 11583243300 | 29000 | 28950 | 29050 | 28950 | 2783 |
| 529 | 20231208 | 104600 | 11502577500 | 28950 | 29000 | 29000 | 28950 | 782 |
| 530 | 20231208 | 104500 | 11479931050 | 29000 | 28900 | 29050 | 28900 | 626 |
| 531 | 20231208 | 104400 | 11461830750 | 29000 | 28950 | 29000 | 28900 | 2059 |
| 532 | 20231208 | 104300 | 11402230450 | 28950 | 28950 | 29000 | 28950 | 634 |
| 533 | 20231208 | 104200 | 11383866850 | 28950 | 29000 | 29000 | 28950 | 233 |
| 534 | 20231208 | 104100 | 11377115050 | 29000 | 29000 | 29000 | 28950 | 1187 |
| 535 | 20231208 | 104000 | 11342692100 | 29000 | 28900 | 29000 | 28900 | 2715 |
| 536 | 20231208 | 103900 | 11264104650 | 28850 | 28850 | 28900 | 28800 | 1876 |
| 537 | 20231208 | 103800 | 11209972600 | 28850 | 28900 | 28900 | 28850 | 451 |
| 538 | 20231208 | 103700 | 11196942100 | 28850 | 28850 | 28900 | 28850 | 173 |
| 539 | 20231208 | 103600 | 11191950950 | 28850 | 28900 | 28900 | 28850 | 459 |
| 540 | 20231208 | 103500 | 11178702550 | 28900 | 28900 | 28900 | 28850 | 1528 |
| 541 | 20231208 | 103400 | 11134601850 | 28900 | 28950 | 28950 | 28850 | 2950 |
| 542 | 20231208 | 103300 | 11049387100 | 28950 | 29000 | 29000 | 28900 | 2137 |
| 543 | 20231208 | 103200 | 10987482800 | 29000 | 29000 | 29000 | 28950 | 1237 |
| 544 | 20231208 | 103100 | 10951609850 | 29000 | 28900 | 29000 | 28900 | 1546 |
| 545 | 20231208 | 103000 | 10906848100 | 28950 | 28900 | 28950 | 28900 | 442 |
| 546 | 20231208 | 102900 | 10894057150 | 28900 | 28900 | 28900 | 28850 | 564 |
| 547 | 20231208 | 102800 | 10877764150 | 28950 | 28900 | 28950 | 28900 | 1931 |
| 548 | 20231208 | 102700 | 10821947050 | 28900 | 28850 | 28900 | 28800 | 384 |
| 549 | 20231208 | 102600 | 10810869700 | 28800 | 28850 | 28900 | 28800 | 3672 |
| 550 | 20231208 | 102500 | 10705013550 | 28850 | 28950 | 28950 | 28850 | 1602 |
| 551 | 20231208 | 102400 | 10658694900 | 28950 | 28950 | 28950 | 28900 | 691 |
| 552 | 20231208 | 102300 | 10638692300 | 28950 | 28850 | 28950 | 28850 | 942 |
| 553 | 20231208 | 102200 | 10611469050 | 28850 | 28950 | 28950 | 28850 | 592 |
| 554 | 20231208 | 102100 | 10594369300 | 28950 | 28900 | 28950 | 28900 | 3269 |
| 555 | 20231208 | 102000 | 10499792350 | 28900 | 28850 | 28950 | 28850 | 2697 |
| 556 | 20231208 | 101900 | 10421797600 | 28900 | 28950 | 29000 | 28850 | 2804 |
| 557 | 20231208 | 101800 | 10340737050 | 28950 | 29000 | 29000 | 28950 | 697 |
| 558 | 20231208 | 101700 | 10320549800 | 29000 | 28900 | 29000 | 28900 | 2639 |
| 559 | 20231208 | 101600 | 10244050100 | 28950 | 29050 | 29050 | 28950 | 2199 |
| 560 | 20231208 | 101500 | 10180271400 | 29050 | 29150 | 29200 | 29050 | 11542 |
| 561 | 20231208 | 101400 | 9844098950 | 29150 | 29100 | 29200 | 29050 | 13288 |
| 562 | 20231208 | 101300 | 9456961150 | 29100 | 29050 | 29100 | 29000 | 4929 |
| 563 | 20231208 | 101200 | 9313719300 | 29050 | 29050 | 29100 | 29000 | 6664 |
| 564 | 20231208 | 101100 | 9120138600 | 29050 | 28950 | 29100 | 28950 | 14839 |
| 565 | 20231208 | 101000 | 8689363600 | 28950 | 28850 | 29000 | 28650 | 13171 |
| 566 | 20231208 | 100900 | 8309079150 | 28800 | 28700 | 28850 | 28700 | 3925 |
| 567 | 20231208 | 100800 | 8196146450 | 28700 | 28750 | 28750 | 28700 | 1144 |
| 568 | 20231208 | 100700 | 8163310600 | 28750 | 28700 | 28750 | 28650 | 472 |
| 569 | 20231208 | 100600 | 8149767200 | 28650 | 28700 | 28700 | 28650 | 789 |
| 570 | 20231208 | 100500 | 8127148150 | 28700 | 28750 | 28750 | 28650 | 593 |
| 571 | 20231208 | 100400 | 8110131500 | 28750 | 28650 | 28750 | 28650 | 918 |
| 572 | 20231208 | 100300 | 8083780700 | 28650 | 28750 | 28750 | 28650 | 1350 |
| 573 | 20231208 | 100200 | 8045040100 | 28750 | 28750 | 28750 | 28750 | 1034 |
| 574 | 20231208 | 100100 | 8015312600 | 28750 | 28750 | 28750 | 28700 | 513 |
| 575 | 20231208 | 100000 | 8000564000 | 28700 | 28750 | 28800 | 28700 | 509 |
| 576 | 20231208 | 095900 | 7985942500 | 28800 | 28800 | 28800 | 28750 | 1542 |
| 577 | 20231208 | 095800 | 7941580400 | 28800 | 28800 | 28800 | 28750 | 925 |
| 578 | 20231208 | 095700 | 7914940550 | 28750 | 28850 | 28850 | 28750 | 948 |
| 579 | 20231208 | 095600 | 7887640100 | 28850 | 28800 | 28850 | 28800 | 365 |
| 580 | 20231208 | 095500 | 7877121200 | 28800 | 28800 | 28850 | 28800 | 5175 |
| 581 | 20231208 | 095400 | 7727979000 | 28800 | 28800 | 28850 | 28800 | 1782 |
| 582 | 20231208 | 095300 | 7676654350 | 28800 | 28750 | 28800 | 28700 | 1522 |
| 583 | 20231208 | 095200 | 7632878000 | 28750 | 28650 | 28750 | 28650 | 665 |
| 584 | 20231208 | 095100 | 7613791550 | 28650 | 28650 | 28700 | 28600 | 1551 |
| 585 | 20231208 | 095000 | 7569375650 | 28600 | 28600 | 28650 | 28600 | 182 |
| 586 | 20231208 | 094900 | 7564164600 | 28650 | 28600 | 28650 | 28600 | 483 |
| 587 | 20231208 | 094800 | 7550330400 | 28650 | 28650 | 28650 | 28600 | 534 |
| 588 | 20231208 | 094700 | 7535032750 | 28700 | 28700 | 28700 | 28650 | 1491 |
| 589 | 20231208 | 094600 | 7492257150 | 28700 | 28750 | 28750 | 28700 | 208 |
| 590 | 20231208 | 094500 | 7486282150 | 28750 | 28800 | 28800 | 28700 | 2117 |
| 591 | 20231208 | 094400 | 7425423850 | 28800 | 28750 | 28800 | 28750 | 1576 |
| 592 | 20231208 | 094300 | 7380067300 | 28750 | 28750 | 28800 | 28700 | 2638 |
| 593 | 20231208 | 094200 | 7304224350 | 28750 | 28700 | 28800 | 28700 | 6800 |
| 594 | 20231208 | 094100 | 7108676600 | 28700 | 28650 | 28700 | 28550 | 2385 |
| 595 | 20231208 | 094000 | 7040385850 | 28650 | 28650 | 28650 | 28550 | 1004 |
| 596 | 20231208 | 093900 | 7011641750 | 28600 | 28600 | 28650 | 28550 | 693 |
| 597 | 20231208 | 093800 | 6991841550 | 28600 | 28650 | 28650 | 28550 | 411 |
| 598 | 20231208 | 093700 | 6980079450 | 28650 | 28600 | 28650 | 28550 | 1147 |
| 599 | 20231208 | 093600 | 6947287600 | 28550 | 28600 | 28650 | 28550 | 1459 |
| 600 | 20231208 | 093500 | 6905575400 | 28600 | 28650 | 28650 | 28600 | 312 |
| 601 | 20231208 | 093400 | 6896647250 | 28650 | 28700 | 28700 | 28600 | 177 |
| 602 | 20231208 | 093300 | 6891578300 | 28600 | 28650 | 28700 | 28600 | 2050 |
| 603 | 20231208 | 093200 | 6832835650 | 28650 | 28750 | 28750 | 28650 | 4104 |
| 604 | 20231208 | 093100 | 6714954050 | 28750 | 28800 | 28800 | 28700 | 3807 |
| 605 | 20231208 | 093000 | 6605516750 | 28800 | 28600 | 28800 | 28600 | 6047 |
| 606 | 20231208 | 092900 | 6431952950 | 28600 | 28500 | 28650 | 28450 | 5616 |
| 607 | 20231208 | 092800 | 6271719650 | 28450 | 28450 | 28500 | 28450 | 876 |
| 608 | 20231208 | 092700 | 6246795750 | 28450 | 28500 | 28500 | 28450 | 921 |
| 609 | 20231208 | 092600 | 6220592450 | 28450 | 28550 | 28550 | 28450 | 2057 |
| 610 | 20231208 | 092500 | 6161933750 | 28550 | 28550 | 28600 | 28500 | 1122 |
| 611 | 20231208 | 092400 | 6129898100 | 28450 | 28450 | 28550 | 28450 | 3129 |
| 612 | 20231208 | 092300 | 6040848700 | 28450 | 28500 | 28500 | 28450 | 445 |
| 613 | 20231208 | 092200 | 6028180200 | 28450 | 28450 | 28500 | 28450 | 954 |
| 614 | 20231208 | 092100 | 6001036000 | 28450 | 28450 | 28550 | 28450 | 3610 |
| 615 | 20231208 | 092000 | 5898327450 | 28450 | 28450 | 28550 | 28450 | 2962 |
| 616 | 20231208 | 091900 | 5813851550 | 28500 | 28500 | 28550 | 28400 | 4596 |
| 617 | 20231208 | 091800 | 5683099400 | 28500 | 28650 | 28650 | 28450 | 11536 |
| 618 | 20231208 | 091700 | 5353801750 | 28650 | 28700 | 28750 | 28600 | 2944 |
| 619 | 20231208 | 091600 | 5269365950 | 28700 | 28550 | 28700 | 28550 | 1625 |
| 620 | 20231208 | 091500 | 5222793050 | 28600 | 28650 | 28650 | 28550 | 2210 |
| 621 | 20231208 | 091400 | 5159554700 | 28600 | 28700 | 28700 | 28600 | 4142 |
| 622 | 20231208 | 091300 | 5040976500 | 28650 | 28800 | 28950 | 28650 | 5540 |
| 623 | 20231208 | 091200 | 4881520300 | 28800 | 28750 | 28800 | 28700 | 5361 |
| 624 | 20231208 | 091100 | 4727552350 | 28750 | 28700 | 28800 | 28550 | 11226 |
| 625 | 20231208 | 091000 | 4405999750 | 28700 | 28900 | 28900 | 28700 | 8914 |
| 626 | 20231208 | 090900 | 4149115250 | 28900 | 28950 | 29000 | 28850 | 9844 |
| 627 | 20231208 | 090800 | 3864271000 | 28950 | 28900 | 29100 | 28900 | 11914 |
| 628 | 20231208 | 090700 | 3518640250 | 28900 | 28900 | 28950 | 28800 | 11952 |
| 629 | 20231208 | 090600 | 3173405100 | 28950 | 28850 | 29050 | 28800 | 16213 |
| 630 | 20231208 | 090500 | 2703992750 | 28800 | 28850 | 28900 | 28800 | 7984 |
| 631 | 20231208 | 090400 | 2473651850 | 28850 | 28900 | 28950 | 28850 | 5395 |
| 632 | 20231208 | 090300 | 2317767300 | 28900 | 28900 | 29050 | 28800 | 16160 |
| 633 | 20231208 | 090200 | 1849748750 | 28900 | 28750 | 28900 | 28700 | 8789 |
| 634 | 20231208 | 090100 | 1596565050 | 28750 | 28750 | 28850 | 28650 | 11611 |
| 635 | 20231208 | 090000 | 1262815250 | 28800 | 28550 | 29050 | 28550 | 43911 |