35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 104329 |
| 3 | 20231207 | 192200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20231207 | 192100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20231207 | 192000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20231207 | 191900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20231207 | 191800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20231207 | 191700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20231207 | 191600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20231207 | 191500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20231207 | 191400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20231207 | 191300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20231207 | 191200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20231207 | 191100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20231207 | 191000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20231207 | 190900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20231207 | 190800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20231207 | 190700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20231207 | 190600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20231207 | 190500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20231207 | 190400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20231207 | 190300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20231207 | 190200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20231207 | 190100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20231207 | 190000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20231207 | 185900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20231207 | 185800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20231207 | 185700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20231207 | 185600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20231207 | 185500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20231207 | 185400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20231207 | 185300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 104329 |
| 33 | 20231207 | 185200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20231207 | 185100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20231207 | 185000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20231207 | 184900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20231207 | 184800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20231207 | 184700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20231207 | 184600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20231207 | 184500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20231207 | 184400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20231207 | 184300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20231207 | 184200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20231207 | 184100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20231207 | 184000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20231207 | 183900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20231207 | 183800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20231207 | 183700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20231207 | 183600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20231207 | 183500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20231207 | 183400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20231207 | 183300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20231207 | 183200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20231207 | 183100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20231207 | 183000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20231207 | 182900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20231207 | 182800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20231207 | 182700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20231207 | 182600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20231207 | 182500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20231207 | 182400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20231207 | 182300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 104329 |
| 63 | 20231207 | 182200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20231207 | 182100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20231207 | 182000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20231207 | 181900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20231207 | 181800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20231207 | 181700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20231207 | 181600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20231207 | 181500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20231207 | 181400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20231207 | 181300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20231207 | 181200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20231207 | 181100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20231207 | 181000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20231207 | 180900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20231207 | 180800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20231207 | 180700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20231207 | 180600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20231207 | 180500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20231207 | 180400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20231207 | 180300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20231207 | 180200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20231207 | 180100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20231207 | 180000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20231207 | 175900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20231207 | 175800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20231207 | 175700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20231207 | 175600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20231207 | 175500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20231207 | 175400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20231207 | 175300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 104329 |
| 93 | 20231207 | 175200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20231207 | 175100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20231207 | 175000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20231207 | 174900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20231207 | 174800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20231207 | 174700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20231207 | 174600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20231207 | 174500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20231207 | 174400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20231207 | 174300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20231207 | 174200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20231207 | 174100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20231207 | 174000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20231207 | 173900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20231207 | 173800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20231207 | 173700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20231207 | 173600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20231207 | 173500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20231207 | 173400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20231207 | 173300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20231207 | 173200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20231207 | 173100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20231207 | 173000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20231207 | 172900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20231207 | 172800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20231207 | 172700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20231207 | 172600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20231207 | 172500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20231207 | 172400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20231207 | 172300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 104329 |
| 123 | 20231207 | 172200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20231207 | 172100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20231207 | 172000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20231207 | 171900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20231207 | 171800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20231207 | 171700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20231207 | 171600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20231207 | 171500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20231207 | 171400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20231207 | 171300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20231207 | 171200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20231207 | 171100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20231207 | 171000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20231207 | 170900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20231207 | 170800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20231207 | 170700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20231207 | 170600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20231207 | 170500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20231207 | 170400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20231207 | 170300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20231207 | 170200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20231207 | 170100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20231207 | 170000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20231207 | 165900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20231207 | 165800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20231207 | 165700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20231207 | 165600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20231207 | 165500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20231207 | 165400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20231207 | 165300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 104329 |
| 153 | 20231207 | 165200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20231207 | 165100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20231207 | 165000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20231207 | 164900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20231207 | 164800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20231207 | 164700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20231207 | 164600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20231207 | 164500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20231207 | 164400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20231207 | 164300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20231207 | 164200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20231207 | 164100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20231207 | 164000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20231207 | 163900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20231207 | 163800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20231207 | 163700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20231207 | 163600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20231207 | 163500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20231207 | 163400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20231207 | 163300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20231207 | 163200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20231207 | 163100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20231207 | 163000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20231207 | 162900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20231207 | 162800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20231207 | 162700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20231207 | 162600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20231207 | 162500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20231207 | 162400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20231207 | 162300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 104329 |
| 183 | 20231207 | 162200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20231207 | 162100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20231207 | 162000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20231207 | 161900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20231207 | 161800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20231207 | 161700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20231207 | 161600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20231207 | 161500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20231207 | 161400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20231207 | 161300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20231207 | 161200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20231207 | 161100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20231207 | 161000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20231207 | 160900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20231207 | 160800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20231207 | 160700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20231207 | 160600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20231207 | 160500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20231207 | 160400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20231207 | 160300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20231207 | 160200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20231207 | 160100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20231207 | 160000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20231207 | 155900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20231207 | 155800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20231207 | 155700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20231207 | 155600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20231207 | 155500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20231207 | 155400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20231207 | 155300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 104329 |
| 213 | 20231207 | 155200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20231207 | 155100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20231207 | 155000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20231207 | 154900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20231207 | 154800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20231207 | 154700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20231207 | 154600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20231207 | 154500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20231207 | 154400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20231207 | 154300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20231207 | 154200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20231207 | 154100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20231207 | 154000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20231207 | 153900 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20231207 | 153800 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20231207 | 153700 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20231207 | 153600 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20231207 | 153500 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20231207 | 153400 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20231207 | 153300 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20231207 | 153200 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20231207 | 153100 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20231207 | 153000 | 383042877550 | 26400 | 26400 | 26400 | 26400 | 104329 |
| 236 | 20231207 | 152900 | 380288591950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20231207 | 152800 | 380288591950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20231207 | 152700 | 380288591950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20231207 | 152600 | 380288591950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20231207 | 152500 | 380288591950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20231207 | 152400 | 380288591950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20231207 | 152300 | 380288591950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 243 | 20231207 | 152200 | 380288591950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 244 | 20231207 | 152100 | 380288591950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 245 | 20231207 | 152000 | 380288591950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 246 | 20231207 | 151900 | 380288591950 | 26300 | 26150 | 26300 | 26100 | 40965 |
| 247 | 20231207 | 151800 | 379216313850 | 26150 | 26150 | 26250 | 26100 | 30044 |
| 248 | 20231207 | 151700 | 378429694100 | 26150 | 26100 | 26250 | 25900 | 30367 |
| 249 | 20231207 | 151600 | 377638248350 | 26100 | 26350 | 26450 | 26100 | 24905 |
| 250 | 20231207 | 151500 | 376983434500 | 26300 | 26150 | 26350 | 25900 | 64746 |
| 251 | 20231207 | 151400 | 375296586250 | 26100 | 26150 | 26300 | 26100 | 24357 |
| 252 | 20231207 | 151300 | 374659046250 | 26150 | 26300 | 26350 | 26100 | 30689 |
| 253 | 20231207 | 151200 | 373855584150 | 26250 | 26650 | 26650 | 26250 | 32342 |
| 254 | 20231207 | 151100 | 373000546950 | 26650 | 26500 | 26700 | 26450 | 28896 |
| 255 | 20231207 | 151000 | 372232151400 | 26500 | 26350 | 26500 | 26300 | 24344 |
| 256 | 20231207 | 150900 | 371589027650 | 26400 | 26450 | 26600 | 26250 | 50507 |
| 257 | 20231207 | 150800 | 370254390450 | 26450 | 26300 | 26550 | 26150 | 85558 |
| 258 | 20231207 | 150700 | 368000639450 | 26350 | 26800 | 26950 | 26300 | 89297 |
| 259 | 20231207 | 150600 | 365617905400 | 26750 | 27250 | 27300 | 26700 | 63042 |
| 260 | 20231207 | 150500 | 363919113950 | 27250 | 27100 | 27350 | 27100 | 22316 |
| 261 | 20231207 | 150400 | 363311963750 | 27100 | 27200 | 27400 | 27100 | 33712 |
| 262 | 20231207 | 150300 | 362393686300 | 27200 | 27050 | 27250 | 27050 | 35495 |
| 263 | 20231207 | 150200 | 361429651600 | 27050 | 27400 | 27500 | 26900 | 68501 |
| 264 | 20231207 | 150100 | 359567305200 | 27400 | 27850 | 27900 | 27150 | 72768 |
| 265 | 20231207 | 150000 | 357565833000 | 27850 | 27800 | 27900 | 27700 | 38633 |
| 266 | 20231207 | 145900 | 356491488350 | 27800 | 27750 | 27800 | 27600 | 28522 |
| 267 | 20231207 | 145800 | 355701675150 | 27750 | 27650 | 27900 | 27600 | 34318 |
| 268 | 20231207 | 145700 | 354748183700 | 27600 | 27500 | 27750 | 27500 | 26440 |
| 269 | 20231207 | 145600 | 354016652050 | 27500 | 27400 | 27850 | 27350 | 61740 |
| 270 | 20231207 | 145500 | 352308332200 | 27450 | 27400 | 27700 | 27400 | 43252 |
| 271 | 20231207 | 145400 | 351117948750 | 27450 | 28000 | 28000 | 27300 | 92493 |
| 272 | 20231207 | 145300 | 348565692350 | 27950 | 28050 | 28100 | 27800 | 57592 |
| 273 | 20231207 | 145200 | 346957073750 | 28050 | 28100 | 28150 | 28000 | 31921 |
| 274 | 20231207 | 145100 | 346061284400 | 28100 | 28100 | 28200 | 27950 | 62666 |
| 275 | 20231207 | 145000 | 344303015150 | 28150 | 28150 | 28200 | 27950 | 68065 |
| 276 | 20231207 | 144900 | 342393825850 | 28200 | 27900 | 28200 | 27750 | 212480 |
| 277 | 20231207 | 144800 | 336443597500 | 27900 | 27400 | 27900 | 27400 | 99032 |
| 278 | 20231207 | 144700 | 333707330400 | 27400 | 27100 | 27700 | 27050 | 100442 |
| 279 | 20231207 | 144600 | 330948782550 | 27100 | 27250 | 27300 | 27100 | 39485 |
| 280 | 20231207 | 144500 | 329875413350 | 27200 | 27050 | 27250 | 26850 | 55913 |
| 281 | 20231207 | 144400 | 328362708400 | 27100 | 27350 | 27400 | 26900 | 87743 |
| 282 | 20231207 | 144300 | 325984202000 | 27350 | 27350 | 27550 | 27250 | 163297 |
| 283 | 20231207 | 144200 | 321510394600 | 27350 | 26650 | 27450 | 26650 | 173569 |
| 284 | 20231207 | 144100 | 316803127350 | 26650 | 26300 | 26700 | 26250 | 37088 |
| 285 | 20231207 | 144000 | 315820840100 | 26300 | 26300 | 26300 | 26250 | 6052 |
| 286 | 20231207 | 143900 | 315661741800 | 26250 | 26200 | 26350 | 26100 | 10879 |
| 287 | 20231207 | 143800 | 315376130100 | 26250 | 26000 | 26300 | 26000 | 28737 |
| 288 | 20231207 | 143700 | 314622345500 | 26050 | 25900 | 26150 | 25850 | 19282 |
| 289 | 20231207 | 143600 | 314121312900 | 25850 | 26550 | 26550 | 25700 | 66112 |
| 290 | 20231207 | 143500 | 312400544400 | 26550 | 26400 | 26550 | 26350 | 21954 |
| 291 | 20231207 | 143400 | 311819749950 | 26400 | 26500 | 26550 | 26400 | 16083 |
| 292 | 20231207 | 143300 | 311394065950 | 26550 | 26000 | 26700 | 25900 | 63768 |
| 293 | 20231207 | 143200 | 309711115650 | 25950 | 26050 | 26150 | 25950 | 5528 |
| 294 | 20231207 | 143100 | 309567053000 | 26100 | 26000 | 26150 | 25950 | 6936 |
| 295 | 20231207 | 143000 | 309386273600 | 26000 | 26000 | 26100 | 26000 | 6041 |
| 296 | 20231207 | 142900 | 309228999950 | 26000 | 26150 | 26150 | 25900 | 13427 |
| 297 | 20231207 | 142800 | 308879769600 | 26150 | 26200 | 26250 | 26100 | 6298 |
| 298 | 20231207 | 142700 | 308714909600 | 26200 | 26250 | 26300 | 26150 | 7531 |
| 299 | 20231207 | 142600 | 308517472650 | 26250 | 26250 | 26300 | 26200 | 5080 |
| 300 | 20231207 | 142500 | 308384137150 | 26300 | 26200 | 26300 | 26100 | 14353 |
| 301 | 20231207 | 142400 | 308007961650 | 26200 | 26300 | 26300 | 26200 | 11897 |
| 302 | 20231207 | 142300 | 307695759600 | 26300 | 26250 | 26350 | 26250 | 9611 |
| 303 | 20231207 | 142200 | 307443086600 | 26200 | 26200 | 26300 | 26200 | 10902 |
| 304 | 20231207 | 142100 | 307156949350 | 26200 | 26300 | 26300 | 26150 | 13913 |
| 305 | 20231207 | 142000 | 306791855850 | 26300 | 26050 | 26300 | 26000 | 16969 |
| 306 | 20231207 | 141900 | 306348691450 | 26050 | 26000 | 26050 | 25950 | 6808 |
| 307 | 20231207 | 141800 | 306171613200 | 26000 | 26050 | 26050 | 25950 | 4757 |
| 308 | 20231207 | 141700 | 306047965200 | 26000 | 26050 | 26050 | 25850 | 18810 |
| 309 | 20231207 | 141600 | 305559839150 | 26050 | 26000 | 26050 | 26000 | 5448 |
| 310 | 20231207 | 141500 | 305418020650 | 26050 | 26200 | 26250 | 26050 | 12223 |
| 311 | 20231207 | 141400 | 305098412950 | 26200 | 26150 | 26200 | 26100 | 8186 |
| 312 | 20231207 | 141300 | 304884393900 | 26150 | 26100 | 26200 | 26050 | 7222 |
| 313 | 20231207 | 141200 | 304695644850 | 26050 | 25950 | 26150 | 25900 | 12329 |
| 314 | 20231207 | 141100 | 304374407450 | 25950 | 26100 | 26100 | 25950 | 9430 |
| 315 | 20231207 | 141000 | 304128927000 | 26100 | 26050 | 26150 | 25950 | 7796 |
| 316 | 20231207 | 140900 | 303925685350 | 26050 | 26050 | 26050 | 25900 | 11351 |
| 317 | 20231207 | 140800 | 303630679850 | 26050 | 25900 | 26100 | 25900 | 13517 |
| 318 | 20231207 | 140700 | 303279057250 | 25900 | 26050 | 26050 | 25700 | 39920 |
| 319 | 20231207 | 140600 | 302246549150 | 26000 | 26150 | 26150 | 26000 | 12529 |
| 320 | 20231207 | 140500 | 301919878800 | 26150 | 26050 | 26250 | 25950 | 27433 |
| 321 | 20231207 | 140400 | 301204584450 | 25950 | 26500 | 26500 | 25900 | 49165 |
| 322 | 20231207 | 140300 | 299914992450 | 26500 | 26500 | 26650 | 26450 | 15366 |
| 323 | 20231207 | 140200 | 299507015650 | 26500 | 26600 | 26650 | 26450 | 8436 |
| 324 | 20231207 | 140100 | 299283288750 | 26600 | 26550 | 26700 | 26500 | 7850 |
| 325 | 20231207 | 140000 | 299074371750 | 26500 | 26700 | 26700 | 26350 | 30311 |
| 326 | 20231207 | 135900 | 298271435000 | 26700 | 26750 | 26800 | 26650 | 11161 |
| 327 | 20231207 | 135800 | 297973005150 | 26750 | 26800 | 26800 | 26700 | 6054 |
| 328 | 20231207 | 135700 | 297811098800 | 26750 | 26750 | 26850 | 26700 | 12859 |
| 329 | 20231207 | 135600 | 297466446100 | 26700 | 26750 | 26750 | 26650 | 6456 |
| 330 | 20231207 | 135500 | 297293880700 | 26750 | 26600 | 26750 | 26550 | 11526 |
| 331 | 20231207 | 135400 | 296986764250 | 26600 | 26750 | 26750 | 26550 | 13478 |
| 332 | 20231207 | 135300 | 296628163600 | 26750 | 26750 | 26800 | 26600 | 8956 |
| 333 | 20231207 | 135200 | 296389065300 | 26800 | 26800 | 26900 | 26700 | 9254 |
| 334 | 20231207 | 135100 | 296141380450 | 26900 | 26750 | 26950 | 26750 | 20028 |
| 335 | 20231207 | 135000 | 295603648350 | 26800 | 26700 | 26800 | 26650 | 14064 |
| 336 | 20231207 | 134900 | 295228230450 | 26700 | 26800 | 26850 | 26700 | 10282 |
| 337 | 20231207 | 134800 | 294952979850 | 26800 | 26900 | 26900 | 26700 | 15291 |
| 338 | 20231207 | 134700 | 294543021450 | 26850 | 26850 | 26950 | 26600 | 29055 |
| 339 | 20231207 | 134600 | 293764749200 | 26800 | 26950 | 27150 | 26800 | 56622 |
| 340 | 20231207 | 134500 | 292237611350 | 26950 | 26550 | 27100 | 26500 | 89544 |
| 341 | 20231207 | 134400 | 289826519150 | 26550 | 26350 | 26600 | 26300 | 31975 |
| 342 | 20231207 | 134300 | 288980090200 | 26300 | 26250 | 26400 | 26250 | 25802 |
| 343 | 20231207 | 134200 | 288300716300 | 26200 | 25950 | 26250 | 25950 | 27100 |
| 344 | 20231207 | 134100 | 287592125150 | 26000 | 25950 | 26000 | 25900 | 5739 |
| 345 | 20231207 | 134000 | 287443215600 | 26000 | 25950 | 26000 | 25900 | 9694 |
| 346 | 20231207 | 133900 | 287191309900 | 25950 | 25850 | 25950 | 25750 | 4480 |
| 347 | 20231207 | 133800 | 287075486500 | 25800 | 25800 | 25850 | 25700 | 5070 |
| 348 | 20231207 | 133700 | 286944945000 | 25800 | 25800 | 25950 | 25750 | 4684 |
| 349 | 20231207 | 133600 | 286823972800 | 25800 | 25850 | 25900 | 25700 | 10867 |
| 350 | 20231207 | 133500 | 286543739850 | 25850 | 25900 | 25950 | 25800 | 3669 |
| 351 | 20231207 | 133400 | 286448859650 | 25850 | 26000 | 26000 | 25850 | 9453 |
| 352 | 20231207 | 133300 | 286203733000 | 26000 | 25950 | 26000 | 25950 | 5423 |
| 353 | 20231207 | 133200 | 286062817550 | 25950 | 26000 | 26050 | 25900 | 11235 |
| 354 | 20231207 | 133100 | 285770861950 | 26000 | 25750 | 26000 | 25750 | 9314 |
| 355 | 20231207 | 133000 | 285530064950 | 25750 | 25800 | 25850 | 25650 | 10066 |
| 356 | 20231207 | 132900 | 285271001950 | 25800 | 25950 | 26050 | 25750 | 18801 |
| 357 | 20231207 | 132800 | 284783657600 | 25950 | 25600 | 25950 | 25550 | 29029 |
| 358 | 20231207 | 132700 | 284037167550 | 25600 | 25900 | 25900 | 25600 | 52580 |
| 359 | 20231207 | 132600 | 282686023850 | 25850 | 25950 | 26000 | 25850 | 8039 |
| 360 | 20231207 | 132500 | 282477836550 | 25950 | 26000 | 26000 | 25800 | 7706 |
| 361 | 20231207 | 132400 | 282278391400 | 25950 | 25950 | 26050 | 25800 | 18687 |
| 362 | 20231207 | 132300 | 281794152050 | 25900 | 26000 | 26000 | 25850 | 9913 |
| 363 | 20231207 | 132200 | 281537178550 | 26000 | 25900 | 26050 | 25800 | 21575 |
| 364 | 20231207 | 132100 | 280978667650 | 25850 | 26000 | 26100 | 25850 | 21491 |
| 365 | 20231207 | 132000 | 280420222200 | 26000 | 26400 | 26400 | 25800 | 82008 |
| 366 | 20231207 | 131900 | 278286037500 | 26350 | 26450 | 26500 | 26350 | 4923 |
| 367 | 20231207 | 131800 | 278155932000 | 26500 | 26600 | 26650 | 26450 | 7209 |
| 368 | 20231207 | 131700 | 277964704100 | 26650 | 26600 | 26650 | 26550 | 4207 |
| 369 | 20231207 | 131600 | 277852737850 | 26600 | 26600 | 26700 | 26550 | 5599 |
| 370 | 20231207 | 131500 | 277703685350 | 26600 | 26650 | 26650 | 26550 | 2824 |
| 371 | 20231207 | 131400 | 277628575550 | 26600 | 26650 | 26650 | 26550 | 3264 |
| 372 | 20231207 | 131300 | 277541785500 | 26600 | 26500 | 26700 | 26450 | 7378 |
| 373 | 20231207 | 131200 | 277345920150 | 26450 | 26500 | 26500 | 26400 | 1638 |
| 374 | 20231207 | 131100 | 277302599400 | 26450 | 26400 | 26500 | 26400 | 1993 |
| 375 | 20231207 | 131000 | 277249834500 | 26400 | 26450 | 26500 | 26400 | 2386 |
| 376 | 20231207 | 130900 | 277186723200 | 26500 | 26450 | 26500 | 26300 | 10946 |
| 377 | 20231207 | 130800 | 276897853900 | 26450 | 26600 | 26600 | 26450 | 9031 |
| 378 | 20231207 | 130700 | 276658551350 | 26550 | 26500 | 26600 | 26500 | 2345 |
| 379 | 20231207 | 130600 | 276596267000 | 26500 | 26650 | 26650 | 26500 | 5172 |
| 380 | 20231207 | 130500 | 276458809500 | 26650 | 26650 | 26700 | 26600 | 1959 |
| 381 | 20231207 | 130400 | 276406594200 | 26650 | 26600 | 26750 | 26550 | 5196 |
| 382 | 20231207 | 130300 | 276267860400 | 26600 | 26550 | 26650 | 26550 | 6364 |
| 383 | 20231207 | 130200 | 276098715650 | 26550 | 26650 | 26650 | 26550 | 3023 |
| 384 | 20231207 | 130100 | 276018411200 | 26600 | 26750 | 26750 | 26600 | 7995 |
| 385 | 20231207 | 130000 | 275805202800 | 26700 | 26700 | 26850 | 26650 | 25039 |
| 386 | 20231207 | 125900 | 275135556700 | 26700 | 26600 | 26700 | 26550 | 16767 |
| 387 | 20231207 | 125800 | 274688787400 | 26550 | 26550 | 26600 | 26500 | 5317 |
| 388 | 20231207 | 125700 | 274547547050 | 26550 | 26550 | 26550 | 26450 | 2579 |
| 389 | 20231207 | 125600 | 274479205600 | 26550 | 26500 | 26550 | 26400 | 5004 |
| 390 | 20231207 | 125500 | 274346808750 | 26500 | 26450 | 26500 | 26400 | 3888 |
| 391 | 20231207 | 125400 | 274244051700 | 26450 | 26500 | 26600 | 26350 | 14721 |
| 392 | 20231207 | 125300 | 273853860050 | 26500 | 26200 | 26500 | 26100 | 15165 |
| 393 | 20231207 | 125200 | 273455271900 | 26150 | 26300 | 26300 | 26150 | 6323 |
| 394 | 20231207 | 125100 | 273289514600 | 26300 | 26450 | 26450 | 26250 | 8371 |
| 395 | 20231207 | 125000 | 273069144600 | 26450 | 26400 | 26450 | 26350 | 7407 |
| 396 | 20231207 | 124900 | 272873521650 | 26400 | 26250 | 26450 | 26250 | 9385 |
| 397 | 20231207 | 124800 | 272626216750 | 26300 | 26250 | 26500 | 26250 | 16483 |
| 398 | 20231207 | 124700 | 272191855050 | 26300 | 26150 | 26300 | 26050 | 28426 |
| 399 | 20231207 | 124600 | 271448769200 | 26150 | 26550 | 26550 | 26150 | 44996 |
| 400 | 20231207 | 124500 | 270265301000 | 26550 | 26550 | 26600 | 26500 | 2230 |
| 401 | 20231207 | 124400 | 270206095250 | 26550 | 26550 | 26600 | 26500 | 3381 |
| 402 | 20231207 | 124300 | 270116418500 | 26500 | 26550 | 26600 | 26500 | 7426 |
| 403 | 20231207 | 124200 | 269919376250 | 26550 | 26700 | 26700 | 26550 | 5791 |
| 404 | 20231207 | 124100 | 269765205800 | 26700 | 26600 | 26750 | 26600 | 9510 |
| 405 | 20231207 | 124000 | 269511375900 | 26600 | 26400 | 26650 | 26400 | 7795 |
| 406 | 20231207 | 123900 | 269304272850 | 26450 | 26550 | 26600 | 26400 | 34151 |
| 407 | 20231207 | 123800 | 268400705550 | 26550 | 26750 | 26800 | 26500 | 46047 |
| 408 | 20231207 | 123700 | 267175829150 | 26750 | 26800 | 26900 | 26750 | 4240 |
| 409 | 20231207 | 123600 | 267062146600 | 26800 | 26800 | 26900 | 26800 | 2539 |
| 410 | 20231207 | 123500 | 266994023850 | 26800 | 26850 | 26950 | 26800 | 3007 |
| 411 | 20231207 | 123400 | 266913239800 | 26850 | 26900 | 26950 | 26750 | 16954 |
| 412 | 20231207 | 123300 | 266458206450 | 26950 | 27000 | 27050 | 26900 | 4204 |
| 413 | 20231207 | 123200 | 266344785150 | 27000 | 27100 | 27100 | 27000 | 4737 |
| 414 | 20231207 | 123100 | 266216678050 | 27100 | 27050 | 27150 | 27000 | 9328 |
| 415 | 20231207 | 123000 | 265963992900 | 27050 | 26950 | 27050 | 26900 | 5012 |
| 416 | 20231207 | 122900 | 265828661100 | 26950 | 26900 | 26950 | 26850 | 1288 |
| 417 | 20231207 | 122800 | 265794000250 | 26900 | 26850 | 26950 | 26850 | 2678 |
| 418 | 20231207 | 122700 | 265721995150 | 26900 | 26900 | 26900 | 26850 | 922 |
| 419 | 20231207 | 122600 | 265697224350 | 26900 | 26950 | 26950 | 26850 | 1209 |
| 420 | 20231207 | 122500 | 265664699500 | 26900 | 26950 | 26950 | 26900 | 3936 |
| 421 | 20231207 | 122400 | 265558805700 | 26950 | 26950 | 27000 | 26900 | 2203 |
| 422 | 20231207 | 122300 | 265499437900 | 26900 | 26850 | 26950 | 26850 | 2821 |
| 423 | 20231207 | 122200 | 265423573150 | 26900 | 26850 | 26900 | 26800 | 3289 |
| 424 | 20231207 | 122100 | 265335295000 | 26850 | 26950 | 27000 | 26800 | 8617 |
| 425 | 20231207 | 122000 | 265103780900 | 26950 | 26950 | 27000 | 26900 | 2793 |
| 426 | 20231207 | 121900 | 265028524400 | 26950 | 26950 | 27000 | 26900 | 2912 |
| 427 | 20231207 | 121800 | 264950018900 | 27000 | 26950 | 27000 | 26900 | 4014 |
| 428 | 20231207 | 121700 | 264841949000 | 26950 | 27000 | 27000 | 26900 | 5869 |
| 429 | 20231207 | 121600 | 264683743950 | 27000 | 27000 | 27050 | 27000 | 3625 |
| 430 | 20231207 | 121500 | 264585831400 | 27050 | 27100 | 27100 | 27000 | 4244 |
| 431 | 20231207 | 121400 | 264471035250 | 27100 | 26950 | 27100 | 26900 | 13926 |
| 432 | 20231207 | 121300 | 264094633250 | 26950 | 26950 | 26950 | 26850 | 6211 |
| 433 | 20231207 | 121200 | 263927563800 | 26950 | 27050 | 27050 | 26950 | 2194 |
| 434 | 20231207 | 121100 | 263868349350 | 27050 | 27050 | 27050 | 26950 | 3080 |
| 435 | 20231207 | 121000 | 263785214800 | 27050 | 27050 | 27100 | 27000 | 7388 |
| 436 | 20231207 | 120900 | 263585447850 | 27050 | 26800 | 27050 | 26750 | 12931 |
| 437 | 20231207 | 120800 | 263237966450 | 26750 | 26900 | 26900 | 26750 | 6476 |
| 438 | 20231207 | 120700 | 263064370150 | 26850 | 26800 | 26900 | 26700 | 7313 |
| 439 | 20231207 | 120600 | 262868474400 | 26800 | 26900 | 26950 | 26700 | 19186 |
| 440 | 20231207 | 120500 | 262353444200 | 26900 | 26750 | 26950 | 26650 | 27981 |
| 441 | 20231207 | 120400 | 261604627500 | 26800 | 26950 | 26950 | 26700 | 22354 |
| 442 | 20231207 | 120300 | 261005407050 | 26950 | 27000 | 27050 | 26800 | 31433 |
| 443 | 20231207 | 120200 | 260160053550 | 27000 | 27150 | 27150 | 27000 | 10550 |
| 444 | 20231207 | 120100 | 259874651550 | 27100 | 27150 | 27150 | 27100 | 3098 |
| 445 | 20231207 | 120000 | 259790596500 | 27200 | 27200 | 27250 | 27100 | 5819 |
| 446 | 20231207 | 115900 | 259632596400 | 27250 | 27200 | 27300 | 27150 | 4185 |
| 447 | 20231207 | 115800 | 259518715950 | 27200 | 27200 | 27250 | 27150 | 3106 |
| 448 | 20231207 | 115700 | 259434178450 | 27200 | 27050 | 27250 | 27050 | 6266 |
| 449 | 20231207 | 115600 | 259263836100 | 27200 | 27200 | 27250 | 26950 | 43527 |
| 450 | 20231207 | 115500 | 258085296650 | 27250 | 27300 | 27300 | 27250 | 2654 |
| 451 | 20231207 | 115400 | 258012925450 | 27300 | 27250 | 27300 | 27200 | 3197 |
| 452 | 20231207 | 115300 | 257925776650 | 27250 | 27350 | 27400 | 27250 | 9743 |
| 453 | 20231207 | 115200 | 257659850700 | 27350 | 27400 | 27400 | 27300 | 2428 |
| 454 | 20231207 | 115100 | 257593426350 | 27400 | 27450 | 27450 | 27350 | 3582 |
| 455 | 20231207 | 115000 | 257495344800 | 27450 | 27400 | 27450 | 27350 | 3952 |
| 456 | 20231207 | 114900 | 257386976550 | 27400 | 27300 | 27400 | 27300 | 4947 |
| 457 | 20231207 | 114800 | 257251614800 | 27300 | 27350 | 27350 | 27250 | 12238 |
| 458 | 20231207 | 114700 | 256917605550 | 27400 | 27350 | 27400 | 27300 | 10815 |
| 459 | 20231207 | 114600 | 256621792550 | 27400 | 27400 | 27450 | 27350 | 5687 |
| 460 | 20231207 | 114500 | 256466045500 | 27400 | 27600 | 27600 | 27350 | 14156 |
| 461 | 20231207 | 114400 | 256077496850 | 27600 | 27550 | 27600 | 27400 | 24369 |
| 462 | 20231207 | 114300 | 255406662150 | 27500 | 27400 | 27550 | 27350 | 14881 |
| 463 | 20231207 | 114200 | 254997956600 | 27400 | 27300 | 27450 | 27300 | 4631 |
| 464 | 20231207 | 114100 | 254871245650 | 27300 | 27400 | 27450 | 27300 | 4581 |
| 465 | 20231207 | 114000 | 254745939400 | 27400 | 27300 | 27450 | 27300 | 8621 |
| 466 | 20231207 | 113900 | 254510001650 | 27300 | 27350 | 27400 | 27300 | 5541 |
| 467 | 20231207 | 113800 | 254358417450 | 27400 | 27400 | 27450 | 27350 | 7185 |
| 468 | 20231207 | 113700 | 254161583450 | 27450 | 27450 | 27550 | 27350 | 23591 |
| 469 | 20231207 | 113600 | 253513280250 | 27450 | 27250 | 27500 | 27250 | 11786 |
| 470 | 20231207 | 113500 | 253190854800 | 27250 | 27400 | 27500 | 27250 | 15697 |
| 471 | 20231207 | 113400 | 252761318650 | 27400 | 27400 | 27550 | 27300 | 54148 |
| 472 | 20231207 | 113300 | 251272850000 | 27450 | 27200 | 27450 | 27200 | 23107 |
| 473 | 20231207 | 113200 | 250640904700 | 27200 | 27250 | 27300 | 27150 | 4750 |
| 474 | 20231207 | 113100 | 250511554300 | 27250 | 27050 | 27300 | 27050 | 13746 |
| 475 | 20231207 | 113000 | 250137525550 | 27050 | 27050 | 27150 | 27000 | 4393 |
| 476 | 20231207 | 112900 | 250018568600 | 27050 | 27000 | 27150 | 27000 | 7348 |
| 477 | 20231207 | 112800 | 249819684650 | 27050 | 27100 | 27150 | 27000 | 4167 |
| 478 | 20231207 | 112700 | 249706988750 | 27100 | 27150 | 27150 | 27050 | 3583 |
| 479 | 20231207 | 112600 | 249609972050 | 27150 | 27150 | 27150 | 27050 | 2860 |
| 480 | 20231207 | 112500 | 249532515850 | 27100 | 27100 | 27150 | 27050 | 2912 |
| 481 | 20231207 | 112400 | 249453600050 | 27100 | 27150 | 27200 | 27100 | 3808 |
| 482 | 20231207 | 112300 | 249350243750 | 27200 | 27200 | 27250 | 27150 | 4489 |
| 483 | 20231207 | 112200 | 249228286850 | 27200 | 27200 | 27250 | 27150 | 3389 |
| 484 | 20231207 | 112100 | 249136102700 | 27250 | 27150 | 27250 | 27100 | 6902 |
| 485 | 20231207 | 112000 | 248948305650 | 27150 | 27050 | 27150 | 26950 | 8234 |
| 486 | 20231207 | 111900 | 248725850550 | 27050 | 27000 | 27100 | 27000 | 5212 |
| 487 | 20231207 | 111800 | 248585042850 | 27000 | 27100 | 27200 | 27000 | 13041 |
| 488 | 20231207 | 111700 | 248231834200 | 27100 | 27300 | 27300 | 27100 | 8108 |
| 489 | 20231207 | 111600 | 248011609850 | 27250 | 27250 | 27300 | 27150 | 7407 |
| 490 | 20231207 | 111500 | 247809749250 | 27200 | 27200 | 27250 | 27150 | 4587 |
| 491 | 20231207 | 111400 | 247685097100 | 27150 | 27350 | 27400 | 27150 | 8263 |
| 492 | 20231207 | 111300 | 247460049550 | 27350 | 27450 | 27500 | 27300 | 14451 |
| 493 | 20231207 | 111200 | 247063891900 | 27450 | 27300 | 27450 | 27250 | 8663 |
| 494 | 20231207 | 111100 | 246826817000 | 27250 | 27350 | 27450 | 27250 | 18140 |
| 495 | 20231207 | 111000 | 246330048200 | 27350 | 27100 | 27450 | 27100 | 44707 |
| 496 | 20231207 | 110900 | 245109219200 | 27100 | 27200 | 27200 | 27100 | 5627 |
| 497 | 20231207 | 110800 | 244956436650 | 27200 | 27100 | 27200 | 27100 | 11686 |
| 498 | 20231207 | 110700 | 244639107400 | 27150 | 27000 | 27150 | 26950 | 11318 |
| 499 | 20231207 | 110600 | 244332689950 | 26950 | 27050 | 27100 | 26950 | 6494 |
| 500 | 20231207 | 110500 | 244157352750 | 27100 | 27100 | 27100 | 27000 | 4292 |
| 501 | 20231207 | 110400 | 244041174650 | 27100 | 27050 | 27100 | 27000 | 6158 |
| 502 | 20231207 | 110300 | 243874688250 | 27100 | 27050 | 27150 | 27050 | 9977 |
| 503 | 20231207 | 110200 | 243604238800 | 27050 | 26850 | 27100 | 26850 | 12566 |
| 504 | 20231207 | 110100 | 243264931250 | 26850 | 26800 | 26900 | 26750 | 11506 |
| 505 | 20231207 | 110000 | 242956651600 | 26800 | 26900 | 26950 | 26800 | 9349 |
| 506 | 20231207 | 105900 | 242705325600 | 26900 | 26800 | 26950 | 26700 | 23043 |
| 507 | 20231207 | 105800 | 242087500600 | 26750 | 27000 | 27050 | 26750 | 30018 |
| 508 | 20231207 | 105700 | 241280753450 | 27050 | 27150 | 27150 | 27000 | 9470 |
| 509 | 20231207 | 105600 | 241024097950 | 27150 | 27150 | 27250 | 27100 | 5129 |
| 510 | 20231207 | 105500 | 240884809900 | 27100 | 27250 | 27250 | 27100 | 19521 |
| 511 | 20231207 | 105400 | 240353947700 | 27250 | 27000 | 27250 | 27000 | 13318 |
| 512 | 20231207 | 105300 | 239992375500 | 27050 | 27000 | 27050 | 26950 | 6380 |
| 513 | 20231207 | 105200 | 239820083500 | 27000 | 27050 | 27100 | 27000 | 6430 |
| 514 | 20231207 | 105100 | 239646287000 | 27050 | 27050 | 27100 | 26950 | 7693 |
| 515 | 20231207 | 105000 | 239438225150 | 27100 | 27000 | 27150 | 26850 | 59940 |
| 516 | 20231207 | 104900 | 237822116200 | 27050 | 27250 | 27300 | 27000 | 14716 |
| 517 | 20231207 | 104800 | 237423049350 | 27250 | 27300 | 27350 | 27150 | 8340 |
| 518 | 20231207 | 104700 | 237195907750 | 27300 | 27300 | 27450 | 27300 | 23818 |
| 519 | 20231207 | 104600 | 236544166950 | 27300 | 27100 | 27300 | 27000 | 28202 |
| 520 | 20231207 | 104500 | 235779236050 | 27150 | 27300 | 27300 | 27100 | 27210 |
| 521 | 20231207 | 104400 | 235039680350 | 27300 | 27200 | 27350 | 27200 | 12696 |
| 522 | 20231207 | 104300 | 234693546700 | 27200 | 27300 | 27350 | 27150 | 29283 |
| 523 | 20231207 | 104200 | 233896057800 | 27300 | 27350 | 27450 | 27300 | 18713 |
| 524 | 20231207 | 104100 | 233384394650 | 27350 | 27450 | 27600 | 27300 | 25890 |
| 525 | 20231207 | 104000 | 232673428600 | 27450 | 27700 | 27800 | 27350 | 76158 |
| 526 | 20231207 | 103900 | 230568237500 | 27700 | 27350 | 27750 | 27350 | 81715 |
| 527 | 20231207 | 103800 | 228312294400 | 27300 | 27350 | 27450 | 27300 | 18334 |
| 528 | 20231207 | 103700 | 227810205650 | 27300 | 27450 | 27500 | 27300 | 28818 |
| 529 | 20231207 | 103600 | 227020483850 | 27450 | 27450 | 27500 | 27350 | 24747 |
| 530 | 20231207 | 103500 | 226341576300 | 27400 | 27500 | 27550 | 27350 | 48020 |
| 531 | 20231207 | 103400 | 225021977850 | 27550 | 27200 | 27650 | 27200 | 138089 |
| 532 | 20231207 | 103300 | 221226528650 | 27250 | 27100 | 27300 | 27050 | 26520 |
| 533 | 20231207 | 103200 | 220505500250 | 27100 | 26800 | 27150 | 26800 | 23952 |
| 534 | 20231207 | 103100 | 219858160000 | 26800 | 26850 | 26950 | 26700 | 27593 |
| 535 | 20231207 | 103000 | 219118282800 | 26850 | 27000 | 27000 | 26850 | 16412 |
| 536 | 20231207 | 102900 | 218676359650 | 27000 | 26850 | 27050 | 26800 | 25865 |
| 537 | 20231207 | 102800 | 217980056800 | 26850 | 27100 | 27150 | 26850 | 47583 |
| 538 | 20231207 | 102700 | 216696307500 | 27150 | 27050 | 27200 | 27000 | 26425 |
| 539 | 20231207 | 102600 | 215979387400 | 27050 | 27150 | 27200 | 26950 | 30967 |
| 540 | 20231207 | 102500 | 215141178800 | 27150 | 27150 | 27350 | 27100 | 128631 |
| 541 | 20231207 | 102400 | 211639215250 | 27150 | 26950 | 27200 | 26800 | 52096 |
| 542 | 20231207 | 102300 | 210232420600 | 26950 | 26950 | 27200 | 26900 | 151539 |
| 543 | 20231207 | 102200 | 206130960200 | 26950 | 26800 | 27000 | 26750 | 82417 |
| 544 | 20231207 | 102100 | 203913790800 | 26800 | 26550 | 26800 | 26550 | 14014 |
| 545 | 20231207 | 102000 | 203539714950 | 26600 | 26600 | 26650 | 26450 | 14720 |
| 546 | 20231207 | 101900 | 203149238250 | 26600 | 26700 | 26750 | 26500 | 34153 |
| 547 | 20231207 | 101800 | 202239125200 | 26700 | 26700 | 26850 | 26650 | 78259 |
| 548 | 20231207 | 101700 | 200143672200 | 26750 | 26700 | 26750 | 26450 | 42529 |
| 549 | 20231207 | 101600 | 199012081900 | 26650 | 26450 | 26800 | 26400 | 76574 |
| 550 | 20231207 | 101500 | 196970588350 | 26400 | 26450 | 26450 | 26350 | 15493 |
| 551 | 20231207 | 101400 | 196561360600 | 26400 | 26250 | 26450 | 26200 | 8525 |
| 552 | 20231207 | 101300 | 196336979850 | 26300 | 26400 | 26450 | 26250 | 5734 |
| 553 | 20231207 | 101200 | 196185910700 | 26400 | 26400 | 26450 | 26200 | 15590 |
| 554 | 20231207 | 101100 | 195775682650 | 26400 | 26450 | 26450 | 26250 | 10117 |
| 555 | 20231207 | 101000 | 195508945150 | 26500 | 26450 | 26550 | 26300 | 37915 |
| 556 | 20231207 | 100900 | 194507291450 | 26400 | 26200 | 26450 | 26150 | 31950 |
| 557 | 20231207 | 100800 | 193667179550 | 26200 | 26000 | 26200 | 25950 | 15419 |
| 558 | 20231207 | 100700 | 193264485150 | 25950 | 25850 | 26050 | 25800 | 9568 |
| 559 | 20231207 | 100600 | 193016462400 | 25850 | 26050 | 26100 | 25800 | 14708 |
| 560 | 20231207 | 100500 | 192634720400 | 26050 | 25900 | 26050 | 25850 | 15099 |
| 561 | 20231207 | 100400 | 192242453500 | 25900 | 26050 | 26100 | 25750 | 38688 |
| 562 | 20231207 | 100300 | 191242603000 | 26100 | 26150 | 26200 | 25850 | 64468 |
| 563 | 20231207 | 100200 | 189566648850 | 26200 | 26350 | 26400 | 26150 | 13045 |
| 564 | 20231207 | 100100 | 189223951550 | 26250 | 26400 | 26400 | 26100 | 22436 |
| 565 | 20231207 | 100000 | 188635183200 | 26350 | 26200 | 26450 | 26150 | 14183 |
| 566 | 20231207 | 095900 | 188261682400 | 26150 | 26450 | 26500 | 26100 | 32616 |
| 567 | 20231207 | 095800 | 187404676150 | 26450 | 26600 | 26700 | 26300 | 39192 |
| 568 | 20231207 | 095700 | 186365411550 | 26650 | 26300 | 26650 | 26300 | 19122 |
| 569 | 20231207 | 095600 | 185858220450 | 26350 | 26400 | 26550 | 26300 | 27150 |
| 570 | 20231207 | 095500 | 185140669100 | 26350 | 26150 | 26400 | 26150 | 19407 |
| 571 | 20231207 | 095400 | 184630560300 | 26200 | 26450 | 26450 | 26150 | 41667 |
| 572 | 20231207 | 095300 | 183534996350 | 26450 | 26500 | 26550 | 26400 | 28519 |
| 573 | 20231207 | 095200 | 182779902900 | 26550 | 26700 | 26850 | 26500 | 77314 |
| 574 | 20231207 | 095100 | 180713948900 | 26650 | 26500 | 26700 | 26500 | 60369 |
| 575 | 20231207 | 095000 | 179107904250 | 26550 | 26500 | 26550 | 26250 | 46623 |
| 576 | 20231207 | 094900 | 177875362000 | 26550 | 26400 | 26550 | 26200 | 53655 |
| 577 | 20231207 | 094800 | 176456871700 | 26400 | 26250 | 26600 | 26200 | 61987 |
| 578 | 20231207 | 094700 | 174818313150 | 26300 | 26200 | 26300 | 25900 | 28082 |
| 579 | 20231207 | 094600 | 174085861450 | 26200 | 26350 | 26400 | 26150 | 37867 |
| 580 | 20231207 | 094500 | 173090818050 | 26350 | 26100 | 26400 | 26050 | 97273 |
| 581 | 20231207 | 094400 | 170538442600 | 26100 | 25900 | 26100 | 25850 | 21484 |
| 582 | 20231207 | 094300 | 169980658450 | 25900 | 25950 | 26100 | 25850 | 45618 |
| 583 | 20231207 | 094200 | 168794481200 | 25950 | 25900 | 25950 | 25700 | 24543 |
| 584 | 20231207 | 094100 | 168160859400 | 25900 | 25550 | 26100 | 25550 | 92937 |
| 585 | 20231207 | 094000 | 165754187750 | 25600 | 25650 | 25700 | 25400 | 119750 |
| 586 | 20231207 | 093900 | 162698118150 | 25650 | 25650 | 25900 | 25600 | 48671 |
| 587 | 20231207 | 093800 | 161444893450 | 25600 | 26200 | 26200 | 25450 | 167561 |
| 588 | 20231207 | 093700 | 157136171950 | 26200 | 26200 | 26350 | 26150 | 32029 |
| 589 | 20231207 | 093600 | 156295718250 | 26250 | 26400 | 26450 | 26000 | 67117 |
| 590 | 20231207 | 093500 | 154538459800 | 26400 | 26600 | 26650 | 26300 | 55525 |
| 591 | 20231207 | 093400 | 153069160900 | 26600 | 26700 | 26750 | 26350 | 72925 |
| 592 | 20231207 | 093300 | 151134435050 | 26750 | 26300 | 26750 | 26300 | 130274 |
| 593 | 20231207 | 093200 | 147674472950 | 26350 | 25950 | 26450 | 25850 | 166010 |
| 594 | 20231207 | 093100 | 143335662650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 595 | 20231207 | 093000 | 143335662650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 596 | 20231207 | 092900 | 143335662650 | 25900 | 26200 | 26250 | 25900 | 131590 |
| 597 | 20231207 | 092800 | 139914847300 | 26200 | 26250 | 26500 | 26150 | 137191 |
| 598 | 20231207 | 092700 | 136292451500 | 26300 | 26000 | 26400 | 25900 | 197681 |
| 599 | 20231207 | 092600 | 131126680600 | 26050 | 26000 | 26150 | 25950 | 79041 |
| 600 | 20231207 | 092500 | 129068964200 | 26000 | 26100 | 26250 | 25950 | 211375 |
| 601 | 20231207 | 092400 | 123557331350 | 26100 | 26200 | 26350 | 26050 | 130781 |
| 602 | 20231207 | 092300 | 120131850450 | 26200 | 26700 | 26700 | 26150 | 185216 |
| 603 | 20231207 | 092200 | 115246783800 | 26650 | 26700 | 26950 | 26650 | 111412 |
| 604 | 20231207 | 092100 | 112261647900 | 26700 | 26750 | 26850 | 26600 | 114040 |
| 605 | 20231207 | 092000 | 109213526100 | 26700 | 26950 | 27000 | 26700 | 131422 |
| 606 | 20231207 | 091900 | 105685655450 | 26950 | 27150 | 27250 | 26900 | 177376 |
| 607 | 20231207 | 091800 | 100890162550 | 27150 | 27350 | 27700 | 27150 | 158213 |
| 608 | 20231207 | 091700 | 96542506200 | 27400 | 27550 | 27650 | 27100 | 184241 |
| 609 | 20231207 | 091600 | 91506543700 | 27550 | 28000 | 28250 | 27500 | 173859 |
| 610 | 20231207 | 091500 | 86668530750 | 28000 | 28750 | 28750 | 27950 | 675994 |
| 611 | 20231207 | 091400 | 67301503550 | 28750 | 28750 | 28750 | 28750 | 15316 |
| 612 | 20231207 | 091300 | 66861168550 | 28750 | 28750 | 28750 | 28750 | 15191 |
| 613 | 20231207 | 091200 | 66424427300 | 28750 | 28750 | 28750 | 28750 | 17542 |
| 614 | 20231207 | 091100 | 65920094800 | 28750 | 28750 | 28750 | 28750 | 174853 |
| 615 | 20231207 | 091000 | 60893071050 | 28750 | 28750 | 28750 | 27600 | 617412 |
| 616 | 20231207 | 090900 | 43192536950 | 28750 | 28750 | 28750 | 27400 | 1288201 |
| 617 | 20231207 | 090800 | 6274543750 | 28750 | 28750 | 28750 | 28750 | 25884 |
| 618 | 20231207 | 090700 | 5530378750 | 28750 | 28750 | 28750 | 28750 | 10025 |
| 619 | 20231207 | 090600 | 5242160000 | 28750 | 28750 | 28750 | 28750 | 6493 |
| 620 | 20231207 | 090500 | 5055486250 | 28750 | 28750 | 28750 | 28750 | 16093 |
| 621 | 20231207 | 090400 | 4592812500 | 28750 | 28750 | 28750 | 28750 | 9124 |
| 622 | 20231207 | 090300 | 4330497500 | 28750 | 28750 | 28750 | 28750 | 20732 |
| 623 | 20231207 | 090200 | 3734452500 | 28750 | 28750 | 28750 | 28750 | 129894 |
| 624 | 20231207 | 090100 | 0 | 22150 | 22150 | 22150 | 22150 | 0 |
| 625 | 20231207 | 090000 | 0 | 22150 | 22150 | 22150 | 22150 | 0 |