32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 4256 |
| 3 | 20231207 | 191100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20231207 | 191000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20231207 | 190900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20231207 | 190800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20231207 | 190700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20231207 | 190600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20231207 | 190500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20231207 | 190400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20231207 | 190300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20231207 | 190200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20231207 | 190100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20231207 | 190000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20231207 | 185900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20231207 | 185800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20231207 | 185700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20231207 | 185600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20231207 | 185500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20231207 | 185400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20231207 | 185300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20231207 | 185200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20231207 | 185100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20231207 | 185000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20231207 | 184900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20231207 | 184800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20231207 | 184700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20231207 | 184600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20231207 | 184500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20231207 | 184400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20231207 | 184300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20231207 | 184200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 4256 |
| 33 | 20231207 | 184100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20231207 | 184000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20231207 | 183900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20231207 | 183800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20231207 | 183700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20231207 | 183600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20231207 | 183500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20231207 | 183400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20231207 | 183300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20231207 | 183200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20231207 | 183100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20231207 | 183000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20231207 | 182900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20231207 | 182800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20231207 | 182700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20231207 | 182600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20231207 | 182500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20231207 | 182400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20231207 | 182300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20231207 | 182200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20231207 | 182100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20231207 | 182000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20231207 | 181900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20231207 | 181800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20231207 | 181700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20231207 | 181600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20231207 | 181500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20231207 | 181400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20231207 | 181300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20231207 | 181200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 4256 |
| 63 | 20231207 | 181100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20231207 | 181000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20231207 | 180900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20231207 | 180800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20231207 | 180700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20231207 | 180600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20231207 | 180500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20231207 | 180400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20231207 | 180300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20231207 | 180200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20231207 | 180100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20231207 | 180000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20231207 | 175900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20231207 | 175800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20231207 | 175700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20231207 | 175600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20231207 | 175500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20231207 | 175400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20231207 | 175300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20231207 | 175200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20231207 | 175100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20231207 | 175000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20231207 | 174900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20231207 | 174800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20231207 | 174700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20231207 | 174600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20231207 | 174500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20231207 | 174400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20231207 | 174300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20231207 | 174200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 4256 |
| 93 | 20231207 | 174100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20231207 | 174000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20231207 | 173900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20231207 | 173800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20231207 | 173700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20231207 | 173600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20231207 | 173500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20231207 | 173400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20231207 | 173300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20231207 | 173200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20231207 | 173100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20231207 | 173000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20231207 | 172900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20231207 | 172800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20231207 | 172700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20231207 | 172600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20231207 | 172500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20231207 | 172400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20231207 | 172300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20231207 | 172200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20231207 | 172100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20231207 | 172000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20231207 | 171900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20231207 | 171800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20231207 | 171700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20231207 | 171600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20231207 | 171500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20231207 | 171400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20231207 | 171300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20231207 | 171200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 4256 |
| 123 | 20231207 | 171100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20231207 | 171000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20231207 | 170900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20231207 | 170800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20231207 | 170700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20231207 | 170600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20231207 | 170500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20231207 | 170400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20231207 | 170300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20231207 | 170200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20231207 | 170100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20231207 | 170000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20231207 | 165900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20231207 | 165800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20231207 | 165700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20231207 | 165600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20231207 | 165500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20231207 | 165400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20231207 | 165300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20231207 | 165200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20231207 | 165100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20231207 | 165000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20231207 | 164900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20231207 | 164800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20231207 | 164700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20231207 | 164600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20231207 | 164500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20231207 | 164400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20231207 | 164300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20231207 | 164200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 4256 |
| 153 | 20231207 | 164100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20231207 | 164000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20231207 | 163900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20231207 | 163800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20231207 | 163700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20231207 | 163600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20231207 | 163500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20231207 | 163400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20231207 | 163300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20231207 | 163200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20231207 | 163100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20231207 | 163000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20231207 | 162900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20231207 | 162800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20231207 | 162700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20231207 | 162600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20231207 | 162500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20231207 | 162400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20231207 | 162300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20231207 | 162200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20231207 | 162100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20231207 | 162000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20231207 | 161900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20231207 | 161800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20231207 | 161700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20231207 | 161600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20231207 | 161500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20231207 | 161400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20231207 | 161300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20231207 | 161200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 4256 |
| 183 | 20231207 | 161100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20231207 | 161000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20231207 | 160900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20231207 | 160800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20231207 | 160700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20231207 | 160600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20231207 | 160500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20231207 | 160400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20231207 | 160300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20231207 | 160200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20231207 | 160100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20231207 | 160000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20231207 | 155900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20231207 | 155800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20231207 | 155700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20231207 | 155600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20231207 | 155500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20231207 | 155400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20231207 | 155300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20231207 | 155200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20231207 | 155100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20231207 | 155000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20231207 | 154900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20231207 | 154800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20231207 | 154700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20231207 | 154600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20231207 | 154500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20231207 | 154400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20231207 | 154300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20231207 | 154200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 4256 |
| 213 | 20231207 | 154100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20231207 | 154000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20231207 | 153900 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20231207 | 153800 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20231207 | 153700 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20231207 | 153600 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20231207 | 153500 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20231207 | 153400 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20231207 | 153300 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20231207 | 153200 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20231207 | 153100 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20231207 | 153000 | 4308417200 | 23700 | 23700 | 23700 | 23700 | 4256 |
| 225 | 20231207 | 152900 | 4207550000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20231207 | 152800 | 4207550000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20231207 | 152700 | 4207550000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20231207 | 152600 | 4207550000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20231207 | 152500 | 4207550000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20231207 | 152400 | 4207550000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20231207 | 152300 | 4207550000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20231207 | 152200 | 4207550000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20231207 | 152100 | 4207550000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20231207 | 152000 | 4207550000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20231207 | 151900 | 4207550000 | 23850 | 23800 | 23850 | 23800 | 134 |
| 236 | 20231207 | 151800 | 4204357450 | 23800 | 23850 | 23850 | 23800 | 433 |
| 237 | 20231207 | 151700 | 4194047800 | 23850 | 23900 | 23900 | 23800 | 1027 |
| 238 | 20231207 | 151600 | 4169545100 | 23900 | 23800 | 23900 | 23800 | 498 |
| 239 | 20231207 | 151500 | 4157669750 | 23800 | 23850 | 23850 | 23800 | 595 |
| 240 | 20231207 | 151400 | 4143499500 | 23800 | 23850 | 23850 | 23800 | 285 |
| 241 | 20231207 | 151300 | 4136705700 | 23850 | 23800 | 23850 | 23800 | 192 |
| 242 | 20231207 | 151200 | 4132130150 | 23800 | 23800 | 23850 | 23750 | 610 |
| 243 | 20231207 | 151100 | 4117617250 | 23800 | 23850 | 23850 | 23800 | 320 |
| 244 | 20231207 | 151000 | 4109985600 | 23850 | 23800 | 23850 | 23800 | 239 |
| 245 | 20231207 | 150900 | 4104287200 | 23800 | 23850 | 23850 | 23750 | 596 |
| 246 | 20231207 | 150800 | 4090116750 | 23850 | 23850 | 23850 | 23750 | 672 |
| 247 | 20231207 | 150700 | 4074128650 | 23850 | 23800 | 23850 | 23750 | 468 |
| 248 | 20231207 | 150600 | 4062992350 | 23800 | 23800 | 23850 | 23750 | 466 |
| 249 | 20231207 | 150500 | 4051897550 | 23800 | 23850 | 23850 | 23750 | 414 |
| 250 | 20231207 | 150400 | 4042039900 | 23850 | 23800 | 23850 | 23800 | 539 |
| 251 | 20231207 | 150300 | 4029204100 | 23800 | 23800 | 23900 | 23750 | 516 |
| 252 | 20231207 | 150200 | 4016921200 | 23800 | 23850 | 23900 | 23800 | 422 |
| 253 | 20231207 | 150100 | 4006866850 | 23850 | 23800 | 23850 | 23750 | 600 |
| 254 | 20231207 | 150000 | 3992590950 | 23800 | 23850 | 23850 | 23750 | 349 |
| 255 | 20231207 | 145900 | 3984287600 | 23800 | 23800 | 23850 | 23700 | 997 |
| 256 | 20231207 | 145800 | 3960628250 | 23800 | 23800 | 23850 | 23750 | 430 |
| 257 | 20231207 | 145700 | 3950400900 | 23850 | 23750 | 23900 | 23750 | 535 |
| 258 | 20231207 | 145600 | 3937659800 | 23850 | 23900 | 23900 | 23750 | 613 |
| 259 | 20231207 | 145500 | 3923062150 | 23900 | 23850 | 23900 | 23800 | 621 |
| 260 | 20231207 | 145400 | 3908257350 | 23850 | 23850 | 23900 | 23650 | 1340 |
| 261 | 20231207 | 145300 | 3876402950 | 23850 | 23900 | 23950 | 23850 | 819 |
| 262 | 20231207 | 145200 | 3856832800 | 23950 | 23900 | 23950 | 23850 | 717 |
| 263 | 20231207 | 145100 | 3839696850 | 23900 | 23900 | 23900 | 23850 | 397 |
| 264 | 20231207 | 145000 | 3830220150 | 23900 | 23900 | 23900 | 23800 | 1442 |
| 265 | 20231207 | 144900 | 3795826950 | 23900 | 23800 | 23900 | 23700 | 1448 |
| 266 | 20231207 | 144800 | 3761328050 | 23800 | 23750 | 23800 | 23700 | 944 |
| 267 | 20231207 | 144700 | 3738888100 | 23750 | 23750 | 23750 | 23700 | 530 |
| 268 | 20231207 | 144600 | 3726315300 | 23750 | 23750 | 23750 | 23700 | 588 |
| 269 | 20231207 | 144500 | 3712362500 | 23750 | 23700 | 23750 | 23650 | 1212 |
| 270 | 20231207 | 144400 | 3683608700 | 23700 | 23650 | 23700 | 23650 | 554 |
| 271 | 20231207 | 144300 | 3670494900 | 23600 | 23650 | 23650 | 23600 | 315 |
| 272 | 20231207 | 144200 | 3663056650 | 23650 | 23650 | 23650 | 23600 | 393 |
| 273 | 20231207 | 144100 | 3653773650 | 23600 | 23600 | 23600 | 23600 | 726 |
| 274 | 20231207 | 144000 | 3636640050 | 23600 | 23650 | 23650 | 23600 | 248 |
| 275 | 20231207 | 143900 | 3630786300 | 23600 | 23650 | 23650 | 23600 | 340 |
| 276 | 20231207 | 143800 | 3622759900 | 23650 | 23650 | 23650 | 23650 | 649 |
| 277 | 20231207 | 143700 | 3607411050 | 23650 | 23650 | 23700 | 23650 | 561 |
| 278 | 20231207 | 143600 | 3594139300 | 23700 | 23700 | 23700 | 23650 | 467 |
| 279 | 20231207 | 143500 | 3583087700 | 23700 | 23700 | 23700 | 23650 | 382 |
| 280 | 20231207 | 143400 | 3574050750 | 23700 | 23700 | 23700 | 23650 | 357 |
| 281 | 20231207 | 143300 | 3565601300 | 23700 | 23700 | 23750 | 23700 | 980 |
| 282 | 20231207 | 143200 | 3542356550 | 23750 | 23700 | 23750 | 23700 | 290 |
| 283 | 20231207 | 143100 | 3535480550 | 23700 | 23700 | 23750 | 23700 | 284 |
| 284 | 20231207 | 143000 | 3528749600 | 23700 | 23700 | 23750 | 23700 | 600 |
| 285 | 20231207 | 142900 | 3514527400 | 23650 | 23600 | 23700 | 23600 | 428 |
| 286 | 20231207 | 142800 | 3504400900 | 23650 | 23650 | 23650 | 23600 | 374 |
| 287 | 20231207 | 142700 | 3495567250 | 23650 | 23650 | 23650 | 23650 | 234 |
| 288 | 20231207 | 142600 | 3490033150 | 23650 | 23700 | 23700 | 23650 | 376 |
| 289 | 20231207 | 142500 | 3481133900 | 23650 | 23650 | 23650 | 23650 | 356 |
| 290 | 20231207 | 142400 | 3472714500 | 23650 | 23700 | 23700 | 23650 | 247 |
| 291 | 20231207 | 142300 | 3466872300 | 23650 | 23650 | 23700 | 23650 | 573 |
| 292 | 20231207 | 142200 | 3453320150 | 23700 | 23650 | 23700 | 23650 | 533 |
| 293 | 20231207 | 142100 | 3440702850 | 23700 | 23650 | 23700 | 23650 | 239 |
| 294 | 20231207 | 142000 | 3435050250 | 23700 | 23650 | 23700 | 23650 | 439 |
| 295 | 20231207 | 141900 | 3424657900 | 23650 | 23650 | 23650 | 23650 | 262 |
| 296 | 20231207 | 141800 | 3418461600 | 23650 | 23700 | 23700 | 23650 | 142 |
| 297 | 20231207 | 141700 | 3415096450 | 23650 | 23650 | 23650 | 23650 | 72 |
| 298 | 20231207 | 141600 | 3413393650 | 23650 | 23650 | 23650 | 23650 | 12 |
| 299 | 20231207 | 141500 | 3413109850 | 23650 | 23700 | 23700 | 23650 | 760 |
| 300 | 20231207 | 141400 | 3395106800 | 23700 | 23750 | 23750 | 23700 | 74 |
| 301 | 20231207 | 141300 | 3393352750 | 23750 | 23700 | 23750 | 23700 | 20 |
| 302 | 20231207 | 141200 | 3392878300 | 23700 | 23700 | 23700 | 23700 | 19 |
| 303 | 20231207 | 141100 | 3392428000 | 23700 | 23700 | 23700 | 23700 | 188 |
| 304 | 20231207 | 141000 | 3387972400 | 23700 | 23700 | 23700 | 23650 | 67 |
| 305 | 20231207 | 140900 | 3386385000 | 23700 | 23650 | 23700 | 23650 | 84 |
| 306 | 20231207 | 140800 | 3384394450 | 23650 | 23700 | 23700 | 23650 | 210 |
| 307 | 20231207 | 140700 | 3379420900 | 23700 | 23700 | 23700 | 23700 | 198 |
| 308 | 20231207 | 140600 | 3374728300 | 23700 | 23700 | 23700 | 23700 | 362 |
| 309 | 20231207 | 140500 | 3366148900 | 23700 | 23700 | 23700 | 23700 | 167 |
| 310 | 20231207 | 140400 | 3362191000 | 23700 | 23700 | 23750 | 23700 | 22 |
| 311 | 20231207 | 140300 | 3361669100 | 23700 | 23700 | 23750 | 23700 | 279 |
| 312 | 20231207 | 140200 | 3355056600 | 23700 | 23700 | 23750 | 23700 | 380 |
| 313 | 20231207 | 140100 | 3346048100 | 23700 | 23700 | 23700 | 23700 | 75 |
| 314 | 20231207 | 140000 | 3344270600 | 23700 | 23700 | 23700 | 23700 | 276 |
| 315 | 20231207 | 135900 | 3337729400 | 23700 | 23700 | 23700 | 23700 | 35 |
| 316 | 20231207 | 135800 | 3336899900 | 23700 | 23700 | 23700 | 23700 | 5 |
| 317 | 20231207 | 135700 | 3336781400 | 23750 | 23700 | 23750 | 23700 | 69 |
| 318 | 20231207 | 135600 | 3335146050 | 23750 | 23750 | 23750 | 23700 | 403 |
| 319 | 20231207 | 135500 | 3325578750 | 23700 | 23700 | 23700 | 23700 | 110 |
| 320 | 20231207 | 135400 | 3322971750 | 23700 | 23700 | 23700 | 23700 | 67 |
| 321 | 20231207 | 135300 | 3321383850 | 23700 | 23750 | 23750 | 23700 | 172 |
| 322 | 20231207 | 135200 | 3317305650 | 23750 | 23750 | 23750 | 23700 | 357 |
| 323 | 20231207 | 135100 | 3308833900 | 23750 | 23750 | 23750 | 23750 | 5 |
| 324 | 20231207 | 135000 | 3308715150 | 23800 | 23750 | 23800 | 23700 | 19 |
| 325 | 20231207 | 134900 | 3308264300 | 23750 | 23800 | 23800 | 23750 | 217 |
| 326 | 20231207 | 134800 | 3303110300 | 23750 | 23800 | 23800 | 23750 | 144 |
| 327 | 20231207 | 134700 | 3299689850 | 23800 | 23750 | 23800 | 23750 | 10 |
| 328 | 20231207 | 134600 | 3299452100 | 23750 | 23750 | 23750 | 23750 | 67 |
| 329 | 20231207 | 134500 | 3297860850 | 23750 | 23750 | 23750 | 23700 | 180 |
| 330 | 20231207 | 134400 | 3293586100 | 23700 | 23700 | 23700 | 23700 | 225 |
| 331 | 20231207 | 134300 | 3288253600 | 23700 | 23750 | 23750 | 23700 | 273 |
| 332 | 20231207 | 134200 | 3281773000 | 23750 | 23700 | 23750 | 23700 | 142 |
| 333 | 20231207 | 134100 | 3278400750 | 23700 | 23750 | 23750 | 23700 | 172 |
| 334 | 20231207 | 134000 | 3274319100 | 23700 | 23700 | 23750 | 23700 | 149 |
| 335 | 20231207 | 133900 | 3270780950 | 23700 | 23650 | 23700 | 23650 | 251 |
| 336 | 20231207 | 133800 | 3264832500 | 23700 | 23650 | 23700 | 23650 | 215 |
| 337 | 20231207 | 133700 | 3259740900 | 23650 | 23700 | 23700 | 23650 | 413 |
| 338 | 20231207 | 133600 | 3249959450 | 23700 | 23750 | 23750 | 23700 | 355 |
| 339 | 20231207 | 133500 | 3241539100 | 23700 | 23700 | 23700 | 23700 | 73 |
| 340 | 20231207 | 133400 | 3239809000 | 23650 | 23650 | 23700 | 23650 | 94 |
| 341 | 20231207 | 133300 | 3237581600 | 23700 | 23700 | 23700 | 23700 | 59 |
| 342 | 20231207 | 133200 | 3236183300 | 23700 | 23650 | 23700 | 23650 | 727 |
| 343 | 20231207 | 133100 | 3218980300 | 23600 | 23650 | 23650 | 23600 | 513 |
| 344 | 20231207 | 133000 | 3206873150 | 23600 | 23600 | 23650 | 23600 | 73 |
| 345 | 20231207 | 132900 | 3205150100 | 23600 | 23600 | 23650 | 23600 | 344 |
| 346 | 20231207 | 132800 | 3197031350 | 23650 | 23600 | 23650 | 23600 | 13 |
| 347 | 20231207 | 132700 | 3196724300 | 23600 | 23650 | 23650 | 23600 | 66 |
| 348 | 20231207 | 132600 | 3195166600 | 23650 | 23600 | 23650 | 23600 | 670 |
| 349 | 20231207 | 132500 | 3179354100 | 23600 | 23650 | 23650 | 23600 | 363 |
| 350 | 20231207 | 132400 | 3170780500 | 23650 | 23650 | 23650 | 23600 | 70 |
| 351 | 20231207 | 132300 | 3169128100 | 23650 | 23650 | 23650 | 23650 | 122 |
| 352 | 20231207 | 132200 | 3166242800 | 23650 | 23650 | 23650 | 23650 | 121 |
| 353 | 20231207 | 132100 | 3163381150 | 23650 | 23650 | 23650 | 23650 | 63 |
| 354 | 20231207 | 132000 | 3161891200 | 23650 | 23650 | 23650 | 23650 | 0 |
| 355 | 20231207 | 131900 | 3161891200 | 23650 | 23600 | 23650 | 23600 | 178 |
| 356 | 20231207 | 131800 | 3157684600 | 23650 | 23600 | 23650 | 23600 | 148 |
| 357 | 20231207 | 131700 | 3154191500 | 23600 | 23650 | 23650 | 23600 | 271 |
| 358 | 20231207 | 131600 | 3147793250 | 23600 | 23700 | 23700 | 23600 | 34 |
| 359 | 20231207 | 131500 | 3146989350 | 23650 | 23650 | 23650 | 23650 | 31 |
| 360 | 20231207 | 131400 | 3146256200 | 23700 | 23650 | 23700 | 23650 | 67 |
| 361 | 20231207 | 131300 | 3144670150 | 23600 | 23650 | 23650 | 23600 | 225 |
| 362 | 20231207 | 131200 | 3139358900 | 23650 | 23650 | 23650 | 23650 | 11 |
| 363 | 20231207 | 131100 | 3139098750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 364 | 20231207 | 131000 | 3139098750 | 23650 | 23600 | 23650 | 23600 | 693 |
| 365 | 20231207 | 130900 | 3122721450 | 23600 | 23600 | 23600 | 23600 | 20 |
| 366 | 20231207 | 130800 | 3122249450 | 23600 | 23600 | 23600 | 23600 | 62 |
| 367 | 20231207 | 130700 | 3120786250 | 23600 | 23600 | 23600 | 23600 | 159 |
| 368 | 20231207 | 130600 | 3117033850 | 23600 | 23600 | 23600 | 23600 | 538 |
| 369 | 20231207 | 130500 | 3104337050 | 23600 | 23600 | 23600 | 23600 | 75 |
| 370 | 20231207 | 130400 | 3102567050 | 23600 | 23600 | 23600 | 23600 | 46 |
| 371 | 20231207 | 130300 | 3101481450 | 23600 | 23600 | 23600 | 23600 | 202 |
| 372 | 20231207 | 130200 | 3096714250 | 23650 | 23650 | 23650 | 23600 | 492 |
| 373 | 20231207 | 130100 | 3085102700 | 23650 | 23650 | 23650 | 23650 | 37 |
| 374 | 20231207 | 130000 | 3084227650 | 23650 | 23650 | 23650 | 23650 | 1 |
| 375 | 20231207 | 125900 | 3084204000 | 23600 | 23650 | 23650 | 23600 | 209 |
| 376 | 20231207 | 125800 | 3079270800 | 23600 | 23600 | 23600 | 23600 | 6 |
| 377 | 20231207 | 125700 | 3079129200 | 23600 | 23650 | 23700 | 23600 | 567 |
| 378 | 20231207 | 125600 | 3065744250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 379 | 20231207 | 125500 | 3065744250 | 23650 | 23650 | 23700 | 23650 | 891 |
| 380 | 20231207 | 125400 | 3044671250 | 23650 | 23700 | 23700 | 23650 | 74 |
| 381 | 20231207 | 125300 | 3042918000 | 23700 | 23700 | 23700 | 23700 | 20 |
| 382 | 20231207 | 125200 | 3042444000 | 23700 | 23700 | 23700 | 23700 | 130 |
| 383 | 20231207 | 125100 | 3039363000 | 23700 | 23750 | 23800 | 23700 | 1362 |
| 384 | 20231207 | 125000 | 3007069200 | 23750 | 23750 | 23750 | 23750 | 237 |
| 385 | 20231207 | 124900 | 3001440450 | 23800 | 23800 | 23800 | 23800 | 7 |
| 386 | 20231207 | 124800 | 3001273850 | 23750 | 23750 | 23750 | 23750 | 1080 |
| 387 | 20231207 | 124700 | 2975623850 | 23750 | 23700 | 23750 | 23700 | 155 |
| 388 | 20231207 | 124600 | 2971950250 | 23700 | 23700 | 23700 | 23700 | 7 |
| 389 | 20231207 | 124500 | 2971784350 | 23700 | 23750 | 23750 | 23700 | 78 |
| 390 | 20231207 | 124400 | 2969934600 | 23750 | 23700 | 23800 | 23700 | 364 |
| 391 | 20231207 | 124300 | 2961295200 | 23750 | 23800 | 23800 | 23750 | 76 |
| 392 | 20231207 | 124200 | 2959489450 | 23800 | 23750 | 23800 | 23750 | 31 |
| 393 | 20231207 | 124100 | 2958753050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 394 | 20231207 | 124000 | 2958753050 | 23750 | 23800 | 23800 | 23750 | 91 |
| 395 | 20231207 | 123900 | 2956589500 | 23750 | 23750 | 23750 | 23750 | 1 |
| 396 | 20231207 | 123800 | 2956565750 | 23750 | 23750 | 23750 | 23750 | 110 |
| 397 | 20231207 | 123700 | 2953953250 | 23750 | 23800 | 23800 | 23750 | 377 |
| 398 | 20231207 | 123600 | 2944983800 | 23800 | 23800 | 23800 | 23800 | 206 |
| 399 | 20231207 | 123500 | 2940081000 | 23800 | 23750 | 23800 | 23750 | 3291 |
| 400 | 20231207 | 123400 | 2861897000 | 23700 | 23700 | 23700 | 23500 | 10417 |
| 401 | 20231207 | 123300 | 2616592200 | 23750 | 23700 | 23750 | 23700 | 70 |
| 402 | 20231207 | 123200 | 2614931200 | 23700 | 23700 | 23700 | 23700 | 203 |
| 403 | 20231207 | 123100 | 2610120100 | 23700 | 23700 | 23700 | 23700 | 5 |
| 404 | 20231207 | 123000 | 2610001600 | 23700 | 23700 | 23700 | 23700 | 63 |
| 405 | 20231207 | 122900 | 2608508500 | 23700 | 23750 | 23750 | 23700 | 88 |
| 406 | 20231207 | 122800 | 2606421700 | 23750 | 23750 | 23750 | 23750 | 157 |
| 407 | 20231207 | 122700 | 2602692950 | 23750 | 23750 | 23750 | 23750 | 1 |
| 408 | 20231207 | 122600 | 2602669200 | 23800 | 23750 | 23800 | 23750 | 109 |
| 409 | 20231207 | 122500 | 2600080200 | 23750 | 23750 | 23750 | 23750 | 120 |
| 410 | 20231207 | 122400 | 2597230200 | 23750 | 23750 | 23750 | 23750 | 21 |
| 411 | 20231207 | 122300 | 2596731450 | 23700 | 23750 | 23750 | 23700 | 177 |
| 412 | 20231207 | 122200 | 2592530700 | 23700 | 23700 | 23700 | 23700 | 43 |
| 413 | 20231207 | 122100 | 2591511600 | 23700 | 23750 | 23750 | 23700 | 149 |
| 414 | 20231207 | 122000 | 2587978900 | 23750 | 23750 | 23750 | 23750 | 1434 |
| 415 | 20231207 | 121900 | 2553921400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 416 | 20231207 | 121800 | 2553921400 | 23700 | 23700 | 23700 | 23700 | 83 |
| 417 | 20231207 | 121700 | 2551954300 | 23700 | 23700 | 23700 | 23700 | 120 |
| 418 | 20231207 | 121600 | 2549110300 | 23700 | 23700 | 23700 | 23700 | 101 |
| 419 | 20231207 | 121500 | 2546716600 | 23700 | 23750 | 23750 | 23700 | 64 |
| 420 | 20231207 | 121400 | 2545199700 | 23750 | 23700 | 23750 | 23700 | 160 |
| 421 | 20231207 | 121300 | 2541406200 | 23700 | 23700 | 23700 | 23700 | 120 |
| 422 | 20231207 | 121200 | 2538562200 | 23700 | 23700 | 23700 | 23700 | 163 |
| 423 | 20231207 | 121100 | 2534699100 | 23750 | 23750 | 23750 | 23750 | 581 |
| 424 | 20231207 | 121000 | 2520900350 | 23750 | 23700 | 23750 | 23700 | 301 |
| 425 | 20231207 | 120900 | 2513754700 | 23700 | 23700 | 23700 | 23700 | 122 |
| 426 | 20231207 | 120800 | 2510863300 | 23750 | 23750 | 23750 | 23750 | 70 |
| 427 | 20231207 | 120700 | 2509200800 | 23700 | 23700 | 23700 | 23650 | 107 |
| 428 | 20231207 | 120600 | 2506665050 | 23650 | 23650 | 23650 | 23650 | 160 |
| 429 | 20231207 | 120500 | 2502881050 | 23700 | 23700 | 23700 | 23700 | 15 |
| 430 | 20231207 | 120400 | 2502525550 | 23700 | 23700 | 23700 | 23700 | 62 |
| 431 | 20231207 | 120300 | 2501056150 | 23700 | 23700 | 23700 | 23700 | 20 |
| 432 | 20231207 | 120200 | 2500582150 | 23700 | 23700 | 23750 | 23700 | 137 |
| 433 | 20231207 | 120100 | 2497334750 | 23700 | 23750 | 23750 | 23700 | 116 |
| 434 | 20231207 | 120000 | 2494582900 | 23700 | 23750 | 23750 | 23700 | 232 |
| 435 | 20231207 | 115900 | 2489078500 | 23750 | 23750 | 23750 | 23750 | 241 |
| 436 | 20231207 | 115800 | 2483354750 | 23750 | 23700 | 23750 | 23700 | 130 |
| 437 | 20231207 | 115700 | 2480273250 | 23750 | 23700 | 23750 | 23700 | 45 |
| 438 | 20231207 | 115600 | 2479204650 | 23700 | 23700 | 23750 | 23700 | 665 |
| 439 | 20231207 | 115500 | 2463419150 | 23700 | 23750 | 23750 | 23700 | 10 |
| 440 | 20231207 | 115400 | 2463182050 | 23700 | 23700 | 23750 | 23700 | 176 |
| 441 | 20231207 | 115300 | 2459009350 | 23700 | 23750 | 23750 | 23700 | 671 |
| 442 | 20231207 | 115200 | 2443077900 | 23800 | 23800 | 23800 | 23800 | 10 |
| 443 | 20231207 | 115100 | 2442839900 | 23800 | 23800 | 23800 | 23800 | 11 |
| 444 | 20231207 | 115000 | 2442578100 | 23800 | 23700 | 23800 | 23700 | 447 |
| 445 | 20231207 | 114900 | 2431961950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 446 | 20231207 | 114800 | 2431961950 | 23700 | 23750 | 23750 | 23700 | 1391 |
| 447 | 20231207 | 114700 | 2398930250 | 23750 | 23750 | 23750 | 23750 | 121 |
| 448 | 20231207 | 114600 | 2396056500 | 23750 | 23800 | 23800 | 23750 | 270 |
| 449 | 20231207 | 114500 | 2389633550 | 23750 | 23750 | 23750 | 23700 | 578 |
| 450 | 20231207 | 114400 | 2375909200 | 23700 | 23700 | 23700 | 23700 | 166 |
| 451 | 20231207 | 114300 | 2371975000 | 23700 | 23650 | 23700 | 23650 | 264 |
| 452 | 20231207 | 114200 | 2365730750 | 23650 | 23700 | 23700 | 23650 | 1034 |
| 453 | 20231207 | 114100 | 2341228050 | 23650 | 23650 | 23650 | 23650 | 676 |
| 454 | 20231207 | 114000 | 2325240650 | 23650 | 23650 | 23650 | 23650 | 65 |
| 455 | 20231207 | 113900 | 2323703400 | 23650 | 23600 | 23650 | 23600 | 186 |
| 456 | 20231207 | 113800 | 2319313750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 457 | 20231207 | 113700 | 2319313750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 458 | 20231207 | 113600 | 2319313750 | 23600 | 23600 | 23600 | 23600 | 92 |
| 459 | 20231207 | 113500 | 2317142550 | 23600 | 23600 | 23600 | 23600 | 220 |
| 460 | 20231207 | 113400 | 2311950550 | 23600 | 23600 | 23600 | 23600 | 63 |
| 461 | 20231207 | 113300 | 2310463750 | 23600 | 23600 | 23600 | 23600 | 33 |
| 462 | 20231207 | 113200 | 2309684950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 463 | 20231207 | 113100 | 2309684950 | 23600 | 23650 | 23650 | 23600 | 184 |
| 464 | 20231207 | 113000 | 2305342450 | 23600 | 23650 | 23650 | 23600 | 313 |
| 465 | 20231207 | 112900 | 2297955150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 466 | 20231207 | 112800 | 2297955150 | 23600 | 23600 | 23650 | 23600 | 344 |
| 467 | 20231207 | 112700 | 2289836600 | 23600 | 23650 | 23650 | 23600 | 52 |
| 468 | 20231207 | 112600 | 2288608750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 469 | 20231207 | 112500 | 2288608750 | 23600 | 23600 | 23600 | 23600 | 112 |
| 470 | 20231207 | 112400 | 2285965550 | 23600 | 23600 | 23600 | 23600 | 192 |
| 471 | 20231207 | 112300 | 2281434350 | 23600 | 23550 | 23600 | 23550 | 252 |
| 472 | 20231207 | 112200 | 2275490350 | 23600 | 23600 | 23600 | 23600 | 15 |
| 473 | 20231207 | 112100 | 2275136350 | 23600 | 23600 | 23600 | 23550 | 78 |
| 474 | 20231207 | 112000 | 2273295800 | 23600 | 23600 | 23600 | 23550 | 258 |
| 475 | 20231207 | 111900 | 2267216100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 476 | 20231207 | 111800 | 2267216100 | 23600 | 23600 | 23600 | 23600 | 40 |
| 477 | 20231207 | 111700 | 2266272100 | 23600 | 23600 | 23600 | 23600 | 23 |
| 478 | 20231207 | 111600 | 2265729300 | 23600 | 23600 | 23600 | 23550 | 325 |
| 479 | 20231207 | 111500 | 2258063450 | 23600 | 23600 | 23600 | 23600 | 10 |
| 480 | 20231207 | 111400 | 2257827450 | 23600 | 23650 | 23650 | 23600 | 96 |
| 481 | 20231207 | 111300 | 2255560800 | 23650 | 23600 | 23650 | 23600 | 38 |
| 482 | 20231207 | 111200 | 2254663950 | 23600 | 23600 | 23600 | 23550 | 456 |
| 483 | 20231207 | 111100 | 2243916500 | 23600 | 23600 | 23600 | 23600 | 212 |
| 484 | 20231207 | 111000 | 2238913300 | 23600 | 23600 | 23600 | 23600 | 10 |
| 485 | 20231207 | 110900 | 2238677300 | 23550 | 23550 | 23600 | 23550 | 437 |
| 486 | 20231207 | 110800 | 2228385450 | 23600 | 23550 | 23600 | 23550 | 1167 |
| 487 | 20231207 | 110700 | 2200902500 | 23550 | 23600 | 23600 | 23550 | 48 |
| 488 | 20231207 | 110600 | 2199769800 | 23550 | 23600 | 23600 | 23550 | 208 |
| 489 | 20231207 | 110500 | 2194864350 | 23600 | 23550 | 23600 | 23550 | 133 |
| 490 | 20231207 | 110400 | 2191731600 | 23600 | 23600 | 23600 | 23600 | 200 |
| 491 | 20231207 | 110300 | 2187011600 | 23600 | 23550 | 23600 | 23550 | 183 |
| 492 | 20231207 | 110200 | 2182695950 | 23500 | 23550 | 23550 | 23500 | 836 |
| 493 | 20231207 | 110100 | 2163049750 | 23550 | 23550 | 23550 | 23500 | 242 |
| 494 | 20231207 | 110000 | 2157350700 | 23600 | 23600 | 23600 | 23600 | 11 |
| 495 | 20231207 | 105900 | 2157091100 | 23500 | 23500 | 23500 | 23500 | 121 |
| 496 | 20231207 | 105800 | 2154247600 | 23500 | 23500 | 23550 | 23500 | 1960 |
| 497 | 20231207 | 105700 | 2108181550 | 23500 | 23550 | 23550 | 23500 | 2073 |
| 498 | 20231207 | 105600 | 2059460600 | 23550 | 23550 | 23550 | 23500 | 1081 |
| 499 | 20231207 | 105500 | 2034048400 | 23600 | 23500 | 23600 | 23500 | 214 |
| 500 | 20231207 | 105400 | 2029019300 | 23500 | 23500 | 23500 | 23500 | 84 |
| 501 | 20231207 | 105300 | 2027045300 | 23500 | 23650 | 23650 | 23450 | 6144 |
| 502 | 20231207 | 105200 | 1882555350 | 23650 | 23650 | 23650 | 23600 | 169 |
| 503 | 20231207 | 105100 | 1878561650 | 23650 | 23600 | 23650 | 23600 | 134 |
| 504 | 20231207 | 105000 | 1875399000 | 23600 | 23600 | 23650 | 23600 | 121 |
| 505 | 20231207 | 104900 | 1872543350 | 23650 | 23650 | 23650 | 23650 | 53 |
| 506 | 20231207 | 104800 | 1871289900 | 23650 | 23650 | 23650 | 23650 | 50 |
| 507 | 20231207 | 104700 | 1870107400 | 23700 | 23750 | 23750 | 23700 | 936 |
| 508 | 20231207 | 104600 | 1847879550 | 23750 | 23700 | 23750 | 23700 | 292 |
| 509 | 20231207 | 104500 | 1840955600 | 23750 | 23750 | 23750 | 23750 | 64 |
| 510 | 20231207 | 104400 | 1839435600 | 23700 | 23750 | 23750 | 23700 | 169 |
| 511 | 20231207 | 104300 | 1835425000 | 23750 | 23700 | 23750 | 23700 | 648 |
| 512 | 20231207 | 104200 | 1820065900 | 23650 | 23650 | 23700 | 23650 | 357 |
| 513 | 20231207 | 104100 | 1811622050 | 23650 | 23700 | 23700 | 23650 | 223 |
| 514 | 20231207 | 104000 | 1806342400 | 23700 | 23700 | 23700 | 23700 | 37 |
| 515 | 20231207 | 103900 | 1805465500 | 23700 | 23700 | 23700 | 23650 | 226 |
| 516 | 20231207 | 103800 | 1800119000 | 23700 | 23700 | 23750 | 23700 | 182 |
| 517 | 20231207 | 103700 | 1795805550 | 23700 | 23700 | 23700 | 23700 | 173 |
| 518 | 20231207 | 103600 | 1791705450 | 23700 | 23650 | 23700 | 23600 | 267 |
| 519 | 20231207 | 103500 | 1785394650 | 23650 | 23600 | 23650 | 23600 | 39 |
| 520 | 20231207 | 103400 | 1784472800 | 23600 | 23600 | 23600 | 23550 | 336 |
| 521 | 20231207 | 103300 | 1776547250 | 23600 | 23650 | 23650 | 23600 | 2228 |
| 522 | 20231207 | 103200 | 1723945850 | 23700 | 23700 | 23700 | 23700 | 134 |
| 523 | 20231207 | 103100 | 1720770050 | 23700 | 23700 | 23700 | 23700 | 7 |
| 524 | 20231207 | 103000 | 1720604150 | 23600 | 23700 | 23700 | 23600 | 1466 |
| 525 | 20231207 | 102900 | 1685900100 | 23700 | 23700 | 23700 | 23700 | 55 |
| 526 | 20231207 | 102800 | 1684596600 | 23750 | 23750 | 23750 | 23750 | 1096 |
| 527 | 20231207 | 102700 | 1658566600 | 23750 | 23750 | 23750 | 23750 | 185 |
| 528 | 20231207 | 102600 | 1654172850 | 23800 | 23800 | 23800 | 23800 | 26 |
| 529 | 20231207 | 102500 | 1653554050 | 23750 | 23750 | 23750 | 23750 | 103 |
| 530 | 20231207 | 102400 | 1651107800 | 23750 | 23750 | 23750 | 23750 | 5 |
| 531 | 20231207 | 102300 | 1650989050 | 23750 | 23700 | 23750 | 23700 | 256 |
| 532 | 20231207 | 102200 | 1644921350 | 23700 | 23750 | 23750 | 23700 | 127 |
| 533 | 20231207 | 102100 | 1641910750 | 23750 | 23750 | 23800 | 23750 | 364 |
| 534 | 20231207 | 102000 | 1633265650 | 23750 | 23800 | 23800 | 23750 | 147 |
| 535 | 20231207 | 101900 | 1629774050 | 23800 | 23800 | 23850 | 23800 | 227 |
| 536 | 20231207 | 101800 | 1624371400 | 23800 | 23800 | 23800 | 23800 | 295 |
| 537 | 20231207 | 101700 | 1617350400 | 23800 | 23750 | 23800 | 23750 | 123 |
| 538 | 20231207 | 101600 | 1614428050 | 23750 | 23850 | 23850 | 23750 | 1228 |
| 539 | 20231207 | 101500 | 1585205400 | 23800 | 23800 | 23800 | 23800 | 235 |
| 540 | 20231207 | 101400 | 1579612400 | 23850 | 23800 | 23850 | 23800 | 109 |
| 541 | 20231207 | 101300 | 1577017800 | 23850 | 23850 | 23850 | 23850 | 56 |
| 542 | 20231207 | 101200 | 1575682200 | 23850 | 23850 | 23850 | 23800 | 211 |
| 543 | 20231207 | 101100 | 1570650500 | 23850 | 23850 | 23900 | 23850 | 84 |
| 544 | 20231207 | 101000 | 1568647000 | 23850 | 23850 | 23850 | 23850 | 47 |
| 545 | 20231207 | 100900 | 1567526050 | 23850 | 23850 | 23850 | 23850 | 19 |
| 546 | 20231207 | 100800 | 1567072900 | 23850 | 23850 | 23850 | 23800 | 171 |
| 547 | 20231207 | 100700 | 1562997750 | 23850 | 23850 | 23850 | 23800 | 719 |
| 548 | 20231207 | 100600 | 1545869600 | 23850 | 23800 | 23900 | 23800 | 900 |
| 549 | 20231207 | 100500 | 1524409550 | 23850 | 23850 | 23850 | 23850 | 737 |
| 550 | 20231207 | 100400 | 1506832100 | 23850 | 23850 | 23850 | 23850 | 161 |
| 551 | 20231207 | 100300 | 1502992250 | 23900 | 23950 | 23950 | 23850 | 879 |
| 552 | 20231207 | 100200 | 1482027900 | 23950 | 23900 | 23950 | 23900 | 733 |
| 553 | 20231207 | 100100 | 1464501550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 554 | 20231207 | 100000 | 1464501550 | 23950 | 23950 | 24000 | 23950 | 318 |
| 555 | 20231207 | 095900 | 1456885350 | 23950 | 24000 | 24000 | 23950 | 342 |
| 556 | 20231207 | 095800 | 1448679350 | 24000 | 23950 | 24000 | 23900 | 1312 |
| 557 | 20231207 | 095700 | 1417252500 | 24000 | 24100 | 24100 | 24000 | 2537 |
| 558 | 20231207 | 095600 | 1356288900 | 24100 | 24100 | 24100 | 24050 | 1947 |
| 559 | 20231207 | 095500 | 1309372200 | 24100 | 24100 | 24100 | 24100 | 232 |
| 560 | 20231207 | 095400 | 1303781000 | 24150 | 24100 | 24150 | 24100 | 186 |
| 561 | 20231207 | 095300 | 1299298350 | 24100 | 24050 | 24100 | 24050 | 1388 |
| 562 | 20231207 | 095200 | 1265906650 | 24050 | 24050 | 24050 | 24050 | 66 |
| 563 | 20231207 | 095100 | 1264319350 | 24050 | 24000 | 24050 | 24000 | 381 |
| 564 | 20231207 | 095000 | 1255162100 | 24000 | 24050 | 24050 | 24000 | 148 |
| 565 | 20231207 | 094900 | 1251604250 | 24050 | 23950 | 24050 | 23900 | 1062 |
| 566 | 20231207 | 094800 | 1226148800 | 23950 | 23950 | 23950 | 23950 | 860 |
| 567 | 20231207 | 094700 | 1205551800 | 23950 | 23900 | 23950 | 23900 | 621 |
| 568 | 20231207 | 094600 | 1190696100 | 23900 | 23950 | 23950 | 23850 | 810 |
| 569 | 20231207 | 094500 | 1171305550 | 23950 | 23850 | 23950 | 23800 | 1795 |
| 570 | 20231207 | 094400 | 1128395900 | 23800 | 23800 | 23800 | 23800 | 1 |
| 571 | 20231207 | 094300 | 1128372100 | 23800 | 23850 | 23900 | 23800 | 673 |
| 572 | 20231207 | 094200 | 1112342650 | 23850 | 23850 | 23850 | 23850 | 6 |
| 573 | 20231207 | 094100 | 1112199550 | 23850 | 23850 | 23950 | 23850 | 226 |
| 574 | 20231207 | 094000 | 1106802800 | 23850 | 23850 | 23850 | 23800 | 1748 |
| 575 | 20231207 | 093900 | 1065139800 | 23850 | 23800 | 23850 | 23800 | 422 |
| 576 | 20231207 | 093800 | 1055096100 | 23800 | 23800 | 23850 | 23750 | 2158 |
| 577 | 20231207 | 093700 | 1003740100 | 23850 | 24000 | 24000 | 23850 | 48 |
| 578 | 20231207 | 093600 | 1002594300 | 24000 | 23950 | 24000 | 23950 | 1754 |
| 579 | 20231207 | 093500 | 960523300 | 23900 | 23800 | 23900 | 23800 | 1419 |
| 580 | 20231207 | 093400 | 926730150 | 23850 | 23850 | 23850 | 23800 | 301 |
| 581 | 20231207 | 093300 | 919552300 | 23850 | 23850 | 23900 | 23850 | 958 |
| 582 | 20231207 | 093200 | 896703900 | 23850 | 23800 | 23850 | 23750 | 1658 |
| 583 | 20231207 | 093100 | 857298650 | 23800 | 23750 | 23850 | 23750 | 1416 |
| 584 | 20231207 | 093000 | 823639700 | 23750 | 23750 | 23750 | 23750 | 515 |
| 585 | 20231207 | 092900 | 811408450 | 23800 | 23800 | 23800 | 23750 | 447 |
| 586 | 20231207 | 092800 | 800786350 | 23800 | 23900 | 23900 | 23800 | 1314 |
| 587 | 20231207 | 092700 | 769446900 | 23950 | 23950 | 23950 | 23900 | 519 |
| 588 | 20231207 | 092600 | 757021500 | 23950 | 24000 | 24000 | 23950 | 190 |
| 589 | 20231207 | 092500 | 752469000 | 24000 | 24000 | 24000 | 24000 | 235 |
| 590 | 20231207 | 092400 | 746829000 | 24000 | 24000 | 24000 | 23950 | 292 |
| 591 | 20231207 | 092300 | 739821050 | 24050 | 24000 | 24050 | 23950 | 344 |
| 592 | 20231207 | 092200 | 731567000 | 24050 | 24100 | 24100 | 24050 | 1219 |
| 593 | 20231207 | 092100 | 702231350 | 24100 | 24050 | 24100 | 24050 | 371 |
| 594 | 20231207 | 092000 | 693297400 | 24100 | 23950 | 24100 | 23800 | 1540 |
| 595 | 20231207 | 091900 | 656320550 | 23800 | 23950 | 23950 | 23800 | 4013 |
| 596 | 20231207 | 091800 | 560637550 | 23950 | 23900 | 23950 | 23850 | 826 |
| 597 | 20231207 | 091700 | 540889350 | 23900 | 23850 | 23900 | 23850 | 163 |
| 598 | 20231207 | 091600 | 537001600 | 23900 | 23900 | 23900 | 23850 | 866 |
| 599 | 20231207 | 091500 | 516324950 | 23850 | 23850 | 23900 | 23800 | 971 |
| 600 | 20231207 | 091400 | 493141000 | 23850 | 23800 | 23850 | 23800 | 220 |
| 601 | 20231207 | 091300 | 487904500 | 23750 | 23700 | 23750 | 23700 | 255 |
| 602 | 20231207 | 091200 | 481857000 | 23700 | 23900 | 23900 | 23600 | 860 |
| 603 | 20231207 | 091100 | 461513150 | 23900 | 23700 | 23900 | 23600 | 1603 |
| 604 | 20231207 | 091000 | 423464900 | 23750 | 23900 | 23900 | 23650 | 741 |
| 605 | 20231207 | 090900 | 405907150 | 23900 | 23950 | 23950 | 23800 | 191 |
| 606 | 20231207 | 090800 | 401353950 | 23900 | 23650 | 23900 | 23550 | 1158 |
| 607 | 20231207 | 090700 | 373936550 | 23650 | 23600 | 23650 | 23550 | 1527 |
| 608 | 20231207 | 090600 | 337918850 | 23550 | 23650 | 23650 | 23550 | 1124 |
| 609 | 20231207 | 090500 | 311392500 | 23650 | 23800 | 23800 | 23650 | 269 |
| 610 | 20231207 | 090400 | 305027650 | 23800 | 23600 | 23800 | 23550 | 629 |
| 611 | 20231207 | 090300 | 290121900 | 23550 | 23550 | 23750 | 23500 | 2965 |
| 612 | 20231207 | 090200 | 220078800 | 23550 | 23550 | 23600 | 23500 | 1698 |
| 613 | 20231207 | 090100 | 180107900 | 23550 | 23700 | 23700 | 23500 | 2358 |
| 614 | 20231207 | 090000 | 124534500 | 23700 | 23900 | 23900 | 23550 | 5239 |