33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 4565 |
| 3 | 20231213 | 191800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20231213 | 191700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20231213 | 191600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20231213 | 191500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20231213 | 191400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20231213 | 191300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20231213 | 191200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20231213 | 191100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20231213 | 191000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20231213 | 190900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20231213 | 190800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20231213 | 190700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20231213 | 190600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20231213 | 190500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20231213 | 190400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20231213 | 190300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20231213 | 190200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20231213 | 190100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20231213 | 190000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20231213 | 185900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20231213 | 185800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20231213 | 185700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20231213 | 185600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20231213 | 185500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20231213 | 185400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20231213 | 185300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20231213 | 185200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20231213 | 185100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20231213 | 185000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20231213 | 184900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 4565 |
| 33 | 20231213 | 184800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20231213 | 184700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20231213 | 184600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20231213 | 184500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20231213 | 184400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20231213 | 184300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20231213 | 184200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20231213 | 184100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20231213 | 184000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20231213 | 183900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20231213 | 183800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20231213 | 183700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20231213 | 183600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20231213 | 183500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20231213 | 183400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20231213 | 183300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20231213 | 183200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20231213 | 183100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20231213 | 183000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20231213 | 182900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20231213 | 182800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20231213 | 182700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20231213 | 182600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20231213 | 182500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20231213 | 182400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20231213 | 182300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20231213 | 182200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20231213 | 182100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20231213 | 182000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20231213 | 181900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 4565 |
| 63 | 20231213 | 181800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20231213 | 181700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20231213 | 181600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20231213 | 181500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20231213 | 181400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20231213 | 181300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20231213 | 181200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20231213 | 181100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20231213 | 181000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20231213 | 180900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20231213 | 180800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20231213 | 180700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20231213 | 180600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20231213 | 180500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20231213 | 180400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20231213 | 180300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20231213 | 180200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20231213 | 180100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20231213 | 180000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20231213 | 175900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20231213 | 175800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20231213 | 175700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20231213 | 175600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20231213 | 175500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20231213 | 175400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20231213 | 175300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20231213 | 175200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20231213 | 175100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20231213 | 175000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20231213 | 174900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 4565 |
| 93 | 20231213 | 174800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20231213 | 174700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20231213 | 174600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20231213 | 174500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20231213 | 174400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20231213 | 174300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20231213 | 174200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20231213 | 174100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20231213 | 174000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20231213 | 173900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20231213 | 173800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20231213 | 173700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20231213 | 173600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20231213 | 173500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20231213 | 173400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20231213 | 173300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20231213 | 173200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20231213 | 173100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20231213 | 173000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20231213 | 172900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20231213 | 172800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20231213 | 172700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20231213 | 172600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20231213 | 172500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20231213 | 172400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20231213 | 172300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20231213 | 172200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20231213 | 172100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20231213 | 172000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20231213 | 171900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 4565 |
| 123 | 20231213 | 171800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20231213 | 171700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20231213 | 171600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20231213 | 171500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20231213 | 171400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20231213 | 171300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20231213 | 171200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20231213 | 171100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20231213 | 171000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20231213 | 170900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20231213 | 170800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20231213 | 170700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20231213 | 170600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20231213 | 170500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20231213 | 170400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20231213 | 170300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20231213 | 170200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20231213 | 170100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20231213 | 170000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20231213 | 165900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20231213 | 165800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20231213 | 165700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20231213 | 165600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20231213 | 165500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20231213 | 165400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20231213 | 165300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20231213 | 165200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20231213 | 165100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20231213 | 165000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20231213 | 164900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 4565 |
| 153 | 20231213 | 164800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20231213 | 164700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20231213 | 164600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20231213 | 164500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20231213 | 164400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20231213 | 164300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20231213 | 164200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20231213 | 164100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20231213 | 164000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20231213 | 163900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20231213 | 163800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20231213 | 163700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20231213 | 163600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20231213 | 163500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20231213 | 163400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20231213 | 163300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20231213 | 163200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20231213 | 163100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20231213 | 163000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20231213 | 162900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20231213 | 162800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20231213 | 162700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20231213 | 162600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20231213 | 162500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20231213 | 162400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20231213 | 162300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20231213 | 162200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20231213 | 162100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20231213 | 162000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20231213 | 161900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 4565 |
| 183 | 20231213 | 161800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20231213 | 161700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20231213 | 161600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20231213 | 161500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20231213 | 161400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20231213 | 161300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20231213 | 161200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20231213 | 161100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20231213 | 161000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20231213 | 160900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20231213 | 160800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20231213 | 160700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20231213 | 160600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20231213 | 160500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20231213 | 160400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20231213 | 160300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20231213 | 160200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20231213 | 160100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20231213 | 160000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20231213 | 155900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20231213 | 155800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20231213 | 155700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20231213 | 155600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20231213 | 155500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20231213 | 155400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20231213 | 155300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20231213 | 155200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20231213 | 155100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20231213 | 155000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20231213 | 154900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 4565 |
| 213 | 20231213 | 154800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20231213 | 154700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20231213 | 154600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20231213 | 154500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20231213 | 154400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20231213 | 154300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 219 | 20231213 | 154200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20231213 | 154100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20231213 | 154000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20231213 | 153900 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20231213 | 153800 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20231213 | 153700 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20231213 | 153600 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 226 | 20231213 | 153500 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 227 | 20231213 | 153400 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 228 | 20231213 | 153300 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 229 | 20231213 | 153200 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 230 | 20231213 | 153100 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 231 | 20231213 | 153000 | 8094257750 | 41200 | 41200 | 41200 | 41200 | 4565 |
| 232 | 20231213 | 152900 | 7906179750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 233 | 20231213 | 152800 | 7906179750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 234 | 20231213 | 152700 | 7906179750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 235 | 20231213 | 152600 | 7906179750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 236 | 20231213 | 152500 | 7906179750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 237 | 20231213 | 152400 | 7906179750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 238 | 20231213 | 152300 | 7906179750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 239 | 20231213 | 152200 | 7906179750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 240 | 20231213 | 152100 | 7906179750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 241 | 20231213 | 152000 | 7906179750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 242 | 20231213 | 151900 | 7906179750 | 41500 | 41550 | 41600 | 41500 | 356 |
| 243 | 20231213 | 151800 | 7891394450 | 41500 | 41450 | 41550 | 41450 | 328 |
| 244 | 20231213 | 151700 | 7877786200 | 41500 | 41450 | 41500 | 41450 | 68 |
| 245 | 20231213 | 151600 | 7874964650 | 41450 | 41300 | 41550 | 41300 | 138 |
| 246 | 20231213 | 151500 | 7869240100 | 41350 | 41250 | 41350 | 41250 | 90 |
| 247 | 20231213 | 151400 | 7865526700 | 41150 | 41400 | 41450 | 41150 | 3380 |
| 248 | 20231213 | 151300 | 7726118350 | 41400 | 41350 | 41500 | 41350 | 454 |
| 249 | 20231213 | 151200 | 7707300100 | 41350 | 41450 | 41450 | 41350 | 812 |
| 250 | 20231213 | 151100 | 7673688700 | 41450 | 41350 | 41500 | 41350 | 176 |
| 251 | 20231213 | 151000 | 7666394250 | 41350 | 41400 | 41500 | 41350 | 772 |
| 252 | 20231213 | 150900 | 7634427150 | 41350 | 41450 | 41500 | 41350 | 585 |
| 253 | 20231213 | 150800 | 7610201850 | 41450 | 41500 | 41500 | 41450 | 105 |
| 254 | 20231213 | 150700 | 7605847050 | 41500 | 41450 | 41500 | 41450 | 576 |
| 255 | 20231213 | 150600 | 7581951300 | 41500 | 41550 | 41550 | 41500 | 613 |
| 256 | 20231213 | 150500 | 7556499700 | 41550 | 41600 | 41600 | 41550 | 153 |
| 257 | 20231213 | 150400 | 7550140250 | 41600 | 41550 | 41600 | 41550 | 12 |
| 258 | 20231213 | 150300 | 7549641600 | 41550 | 41600 | 41600 | 41550 | 359 |
| 259 | 20231213 | 150200 | 7534725050 | 41600 | 41600 | 41600 | 41550 | 345 |
| 260 | 20231213 | 150100 | 7520373850 | 41600 | 41650 | 41650 | 41600 | 444 |
| 261 | 20231213 | 150000 | 7501886500 | 41700 | 41750 | 41750 | 41700 | 131 |
| 262 | 20231213 | 145900 | 7496423050 | 41750 | 41750 | 41750 | 41700 | 363 |
| 263 | 20231213 | 145800 | 7481284650 | 41700 | 41750 | 41750 | 41700 | 50 |
| 264 | 20231213 | 145700 | 7479198150 | 41750 | 41750 | 41750 | 41750 | 56 |
| 265 | 20231213 | 145600 | 7476860150 | 41750 | 41750 | 41800 | 41750 | 624 |
| 266 | 20231213 | 145500 | 7450807150 | 41750 | 41800 | 41850 | 41750 | 57 |
| 267 | 20231213 | 145400 | 7448424400 | 41800 | 41800 | 41800 | 41750 | 54 |
| 268 | 20231213 | 145300 | 7446167500 | 41800 | 41800 | 41800 | 41750 | 211 |
| 269 | 20231213 | 145200 | 7437355450 | 41800 | 41750 | 41800 | 41700 | 478 |
| 270 | 20231213 | 145100 | 7417389100 | 41800 | 41800 | 41800 | 41800 | 14 |
| 271 | 20231213 | 145000 | 7416803900 | 41700 | 41750 | 41800 | 41700 | 124 |
| 272 | 20231213 | 144900 | 7411626850 | 41750 | 41750 | 41750 | 41700 | 43 |
| 273 | 20231213 | 144800 | 7409831900 | 41700 | 41750 | 41750 | 41700 | 212 |
| 274 | 20231213 | 144700 | 7400989550 | 41750 | 41800 | 41800 | 41750 | 45 |
| 275 | 20231213 | 144600 | 7399109400 | 41800 | 41750 | 41850 | 41750 | 55 |
| 276 | 20231213 | 144500 | 7396812550 | 41700 | 41750 | 41800 | 41700 | 313 |
| 277 | 20231213 | 144400 | 7383742700 | 41750 | 41700 | 41750 | 41650 | 121 |
| 278 | 20231213 | 144300 | 7378696750 | 41700 | 41650 | 41700 | 41650 | 425 |
| 279 | 20231213 | 144200 | 7360974500 | 41700 | 41700 | 41750 | 41700 | 214 |
| 280 | 20231213 | 144100 | 7352050650 | 41600 | 41750 | 41750 | 41600 | 987 |
| 281 | 20231213 | 144000 | 7310921950 | 41750 | 41750 | 41750 | 41750 | 16 |
| 282 | 20231213 | 143900 | 7310253950 | 41750 | 41750 | 41750 | 41700 | 173 |
| 283 | 20231213 | 143800 | 7303038450 | 41650 | 41700 | 41700 | 41650 | 201 |
| 284 | 20231213 | 143700 | 7294664100 | 41700 | 41750 | 41750 | 41650 | 836 |
| 285 | 20231213 | 143600 | 7259779850 | 41800 | 41650 | 41900 | 41650 | 1755 |
| 286 | 20231213 | 143500 | 7186396200 | 41600 | 41700 | 41700 | 41600 | 79 |
| 287 | 20231213 | 143400 | 7183103100 | 41600 | 41700 | 41750 | 41600 | 1213 |
| 288 | 20231213 | 143300 | 7132559700 | 41700 | 41750 | 41750 | 41700 | 41 |
| 289 | 20231213 | 143200 | 7130849150 | 41700 | 41750 | 41750 | 41700 | 25 |
| 290 | 20231213 | 143100 | 7129805700 | 41750 | 41750 | 41750 | 41700 | 25 |
| 291 | 20231213 | 143000 | 7128762250 | 41700 | 41750 | 41750 | 41700 | 460 |
| 292 | 20231213 | 142900 | 7109574950 | 41750 | 41600 | 41750 | 41600 | 208 |
| 293 | 20231213 | 142800 | 7100900650 | 41650 | 41650 | 41750 | 41650 | 357 |
| 294 | 20231213 | 142700 | 7086016050 | 41700 | 41700 | 41700 | 41700 | 92 |
| 295 | 20231213 | 142600 | 7082179650 | 41700 | 41650 | 41700 | 41600 | 293 |
| 296 | 20231213 | 142500 | 7069978100 | 41700 | 41700 | 41700 | 41650 | 225 |
| 297 | 20231213 | 142400 | 7060596200 | 41650 | 41700 | 41700 | 41600 | 60 |
| 298 | 20231213 | 142300 | 7058097100 | 41650 | 41750 | 41750 | 41650 | 403 |
| 299 | 20231213 | 142200 | 7041296200 | 41750 | 41700 | 41750 | 41700 | 170 |
| 300 | 20231213 | 142100 | 7034206000 | 41700 | 41750 | 41800 | 41650 | 402 |
| 301 | 20231213 | 142000 | 7017435550 | 41750 | 41600 | 41750 | 41600 | 936 |
| 302 | 20231213 | 141900 | 6978401100 | 41550 | 41600 | 41650 | 41550 | 386 |
| 303 | 20231213 | 141800 | 6962342300 | 41650 | 41600 | 41650 | 41600 | 443 |
| 304 | 20231213 | 141700 | 6943906250 | 41600 | 41600 | 41600 | 41550 | 246 |
| 305 | 20231213 | 141600 | 6933675300 | 41600 | 41600 | 41600 | 41550 | 127 |
| 306 | 20231213 | 141500 | 6928393550 | 41550 | 41600 | 41600 | 41500 | 372 |
| 307 | 20231213 | 141400 | 6912929250 | 41600 | 41600 | 41600 | 41550 | 104 |
| 308 | 20231213 | 141300 | 6908603850 | 41600 | 41500 | 41600 | 41500 | 105 |
| 309 | 20231213 | 141200 | 6904236950 | 41500 | 41550 | 41550 | 41500 | 357 |
| 310 | 20231213 | 141100 | 6889405950 | 41600 | 41600 | 41600 | 41550 | 241 |
| 311 | 20231213 | 141000 | 6879380800 | 41600 | 41550 | 41650 | 41550 | 204 |
| 312 | 20231213 | 140900 | 6870894950 | 41550 | 41600 | 41600 | 41550 | 145 |
| 313 | 20231213 | 140800 | 6864866450 | 41550 | 41650 | 41650 | 41550 | 272 |
| 314 | 20231213 | 140700 | 6853554650 | 41650 | 41600 | 41650 | 41600 | 278 |
| 315 | 20231213 | 140600 | 6841985550 | 41550 | 41500 | 41550 | 41500 | 512 |
| 316 | 20231213 | 140500 | 6820722750 | 41450 | 41450 | 41500 | 41450 | 487 |
| 317 | 20231213 | 140400 | 6800531600 | 41450 | 41450 | 41500 | 41450 | 927 |
| 318 | 20231213 | 140300 | 6762077250 | 41500 | 41500 | 41500 | 41450 | 137 |
| 319 | 20231213 | 140200 | 6756392100 | 41500 | 41450 | 41550 | 41450 | 279 |
| 320 | 20231213 | 140100 | 6744814550 | 41500 | 41500 | 41550 | 41500 | 230 |
| 321 | 20231213 | 140000 | 6735264550 | 41500 | 41550 | 41600 | 41500 | 419 |
| 322 | 20231213 | 135900 | 6717855850 | 41500 | 41500 | 41500 | 41500 | 164 |
| 323 | 20231213 | 135800 | 6711049850 | 41500 | 41350 | 41500 | 41350 | 387 |
| 324 | 20231213 | 135700 | 6695020050 | 41350 | 41500 | 41500 | 41350 | 2071 |
| 325 | 20231213 | 135600 | 6609366050 | 41450 | 41400 | 41450 | 41250 | 3910 |
| 326 | 20231213 | 135500 | 6447938550 | 41400 | 41400 | 41400 | 41400 | 176 |
| 327 | 20231213 | 135400 | 6440652150 | 41450 | 41500 | 41550 | 41450 | 262 |
| 328 | 20231213 | 135300 | 6429786000 | 41500 | 41600 | 41600 | 41500 | 329 |
| 329 | 20231213 | 135200 | 6416115600 | 41600 | 41650 | 41650 | 41600 | 29 |
| 330 | 20231213 | 135100 | 6414908500 | 41600 | 41650 | 41650 | 41600 | 32 |
| 331 | 20231213 | 135000 | 6413576600 | 41600 | 41600 | 41650 | 41600 | 352 |
| 332 | 20231213 | 134900 | 6398933000 | 41600 | 41600 | 41700 | 41600 | 182 |
| 333 | 20231213 | 134800 | 6391353350 | 41650 | 41700 | 41700 | 41650 | 63 |
| 334 | 20231213 | 134700 | 6388726600 | 41650 | 41600 | 41650 | 41600 | 155 |
| 335 | 20231213 | 134600 | 6382272050 | 41650 | 41650 | 41650 | 41650 | 34 |
| 336 | 20231213 | 134500 | 6380855950 | 41650 | 41700 | 41700 | 41600 | 106 |
| 337 | 20231213 | 134400 | 6376440550 | 41650 | 41550 | 41700 | 41550 | 344 |
| 338 | 20231213 | 134300 | 6362123000 | 41550 | 41550 | 41600 | 41500 | 123 |
| 339 | 20231213 | 134200 | 6357012150 | 41500 | 41550 | 41650 | 41500 | 439 |
| 340 | 20231213 | 134100 | 6338763600 | 41550 | 41500 | 41550 | 41500 | 519 |
| 341 | 20231213 | 134000 | 6317208850 | 41500 | 41450 | 41550 | 41450 | 376 |
| 342 | 20231213 | 133900 | 6301621750 | 41400 | 41400 | 41450 | 41400 | 451 |
| 343 | 20231213 | 133800 | 6282947200 | 41400 | 41550 | 41550 | 41200 | 10441 |
| 344 | 20231213 | 133700 | 5850924650 | 41600 | 41550 | 41600 | 41550 | 155 |
| 345 | 20231213 | 133600 | 5844484350 | 41600 | 41550 | 41600 | 41550 | 40 |
| 346 | 20231213 | 133500 | 5842821550 | 41550 | 41650 | 41650 | 41550 | 1145 |
| 347 | 20231213 | 133400 | 5795185750 | 41650 | 41700 | 41700 | 41650 | 268 |
| 348 | 20231213 | 133300 | 5784017000 | 41700 | 41650 | 41700 | 41650 | 25 |
| 349 | 20231213 | 133200 | 5782975400 | 41650 | 41650 | 41700 | 41650 | 117 |
| 350 | 20231213 | 133100 | 5778100800 | 41650 | 41650 | 41700 | 41650 | 258 |
| 351 | 20231213 | 133000 | 5767354850 | 41650 | 41700 | 41700 | 41650 | 26 |
| 352 | 20231213 | 132900 | 5766271400 | 41700 | 41600 | 41700 | 41600 | 154 |
| 353 | 20231213 | 132800 | 5759863550 | 41600 | 41650 | 41650 | 41600 | 191 |
| 354 | 20231213 | 132700 | 5751909800 | 41650 | 41700 | 41700 | 41600 | 168 |
| 355 | 20231213 | 132600 | 5744913750 | 41650 | 41750 | 41750 | 41650 | 33 |
| 356 | 20231213 | 132500 | 5743538050 | 41750 | 41700 | 41750 | 41700 | 74 |
| 357 | 20231213 | 132400 | 5740449600 | 41750 | 41650 | 41750 | 41650 | 561 |
| 358 | 20231213 | 132300 | 5717082650 | 41600 | 41650 | 41700 | 41600 | 117 |
| 359 | 20231213 | 132200 | 5712211700 | 41650 | 41700 | 41700 | 41650 | 41 |
| 360 | 20231213 | 132100 | 5710503200 | 41700 | 41700 | 41700 | 41650 | 24 |
| 361 | 20231213 | 132000 | 5709502750 | 41700 | 41700 | 41700 | 41700 | 189 |
| 362 | 20231213 | 131900 | 5701621450 | 41700 | 41700 | 41750 | 41700 | 126 |
| 363 | 20231213 | 131800 | 5696366650 | 41700 | 41700 | 41750 | 41700 | 58 |
| 364 | 20231213 | 131700 | 5693946950 | 41750 | 41750 | 41750 | 41700 | 71 |
| 365 | 20231213 | 131600 | 5690984100 | 41700 | 41800 | 41850 | 41700 | 113 |
| 366 | 20231213 | 131500 | 5686262350 | 41800 | 41850 | 41850 | 41800 | 298 |
| 367 | 20231213 | 131400 | 5673792050 | 41850 | 41850 | 41900 | 41850 | 144 |
| 368 | 20231213 | 131300 | 5667764850 | 41850 | 41850 | 41850 | 41850 | 100 |
| 369 | 20231213 | 131200 | 5663579850 | 41850 | 41850 | 41850 | 41800 | 65 |
| 370 | 20231213 | 131100 | 5660860500 | 41850 | 41800 | 41850 | 41800 | 18 |
| 371 | 20231213 | 131000 | 5660107500 | 41800 | 41750 | 41800 | 41750 | 110 |
| 372 | 20231213 | 130900 | 5655512500 | 41750 | 41800 | 41800 | 41750 | 175 |
| 373 | 20231213 | 130800 | 5648200150 | 41800 | 41850 | 41850 | 41800 | 8 |
| 374 | 20231213 | 130700 | 5647865700 | 41800 | 41850 | 41900 | 41800 | 57 |
| 375 | 20231213 | 130600 | 5645480700 | 41850 | 41700 | 42000 | 41700 | 581 |
| 376 | 20231213 | 130500 | 5621161900 | 41700 | 41600 | 41700 | 41600 | 862 |
| 377 | 20231213 | 130400 | 5585221700 | 41650 | 41700 | 41700 | 41650 | 151 |
| 378 | 20231213 | 130300 | 5578932500 | 41700 | 41800 | 41800 | 41650 | 642 |
| 379 | 20231213 | 130200 | 5552160800 | 41800 | 41850 | 41850 | 41800 | 203 |
| 380 | 20231213 | 130100 | 5543675050 | 41800 | 41900 | 41900 | 41800 | 112 |
| 381 | 20231213 | 130000 | 5538987850 | 41900 | 41800 | 41900 | 41800 | 139 |
| 382 | 20231213 | 125900 | 5533171750 | 41850 | 41850 | 41850 | 41800 | 65 |
| 383 | 20231213 | 125800 | 5530452800 | 41800 | 41900 | 41900 | 41800 | 278 |
| 384 | 20231213 | 125700 | 5518811100 | 41850 | 41850 | 41850 | 41800 | 90 |
| 385 | 20231213 | 125600 | 5515047700 | 41850 | 41800 | 41850 | 41800 | 135 |
| 386 | 20231213 | 125500 | 5509404550 | 41800 | 41750 | 41800 | 41750 | 379 |
| 387 | 20231213 | 125400 | 5493570850 | 41750 | 41700 | 41750 | 41700 | 171 |
| 388 | 20231213 | 125300 | 5486433800 | 41650 | 41650 | 41700 | 41650 | 138 |
| 389 | 20231213 | 125200 | 5480680400 | 41650 | 41650 | 41700 | 41650 | 104 |
| 390 | 20231213 | 125100 | 5476348450 | 41700 | 41650 | 41700 | 41650 | 187 |
| 391 | 20231213 | 125000 | 5468559500 | 41650 | 41700 | 41700 | 41650 | 448 |
| 392 | 20231213 | 124900 | 5449899900 | 41700 | 41650 | 41700 | 41650 | 18 |
| 393 | 20231213 | 124800 | 5449149350 | 41700 | 41700 | 41700 | 41650 | 139 |
| 394 | 20231213 | 124700 | 5443354250 | 41700 | 41700 | 41800 | 41700 | 213 |
| 395 | 20231213 | 124600 | 5434468650 | 41700 | 41750 | 41750 | 41700 | 35 |
| 396 | 20231213 | 124500 | 5433008850 | 41750 | 41750 | 41750 | 41750 | 61 |
| 397 | 20231213 | 124400 | 5430462100 | 41750 | 41700 | 41750 | 41650 | 425 |
| 398 | 20231213 | 124300 | 5412738800 | 41700 | 41700 | 41750 | 41700 | 37 |
| 399 | 20231213 | 124200 | 5411194550 | 41750 | 41700 | 41750 | 41700 | 39 |
| 400 | 20231213 | 124100 | 5409567500 | 41700 | 41700 | 41700 | 41700 | 10 |
| 401 | 20231213 | 124000 | 5409150500 | 41700 | 41800 | 41800 | 41700 | 314 |
| 402 | 20231213 | 123900 | 5396040700 | 41800 | 41750 | 41800 | 41750 | 207 |
| 403 | 20231213 | 123800 | 5387388250 | 41750 | 41800 | 41800 | 41750 | 82 |
| 404 | 20231213 | 123700 | 5383961850 | 41800 | 41700 | 41800 | 41650 | 167 |
| 405 | 20231213 | 123600 | 5376996100 | 41700 | 41700 | 41750 | 41650 | 229 |
| 406 | 20231213 | 123500 | 5367449000 | 41650 | 41700 | 41700 | 41650 | 21 |
| 407 | 20231213 | 123400 | 5366573600 | 41700 | 41650 | 41700 | 41650 | 375 |
| 408 | 20231213 | 123300 | 5350954500 | 41700 | 41700 | 41700 | 41650 | 322 |
| 409 | 20231213 | 123200 | 5337530300 | 41750 | 41750 | 41800 | 41750 | 1106 |
| 410 | 20231213 | 123100 | 5291354450 | 41800 | 41800 | 41800 | 41800 | 9 |
| 411 | 20231213 | 123000 | 5290978250 | 41850 | 41750 | 41850 | 41750 | 202 |
| 412 | 20231213 | 122900 | 5282534900 | 41800 | 41800 | 41850 | 41800 | 312 |
| 413 | 20231213 | 122800 | 5269492900 | 41850 | 41850 | 41850 | 41850 | 4 |
| 414 | 20231213 | 122700 | 5269325500 | 41800 | 41900 | 41900 | 41800 | 41 |
| 415 | 20231213 | 122600 | 5267609700 | 41850 | 41850 | 41900 | 41850 | 92 |
| 416 | 20231213 | 122500 | 5263758850 | 41800 | 41850 | 41900 | 41800 | 231 |
| 417 | 20231213 | 122400 | 5254097750 | 41850 | 41850 | 41850 | 41800 | 92 |
| 418 | 20231213 | 122300 | 5250249100 | 41850 | 41850 | 41900 | 41850 | 47 |
| 419 | 20231213 | 122200 | 5248282050 | 41800 | 41900 | 41900 | 41800 | 122 |
| 420 | 20231213 | 122100 | 5243175850 | 42000 | 42000 | 42050 | 41850 | 868 |
| 421 | 20231213 | 122000 | 5206761800 | 42000 | 41950 | 42000 | 41950 | 580 |
| 422 | 20231213 | 121900 | 5182402200 | 41950 | 41900 | 41950 | 41850 | 184 |
| 423 | 20231213 | 121800 | 5174687050 | 41850 | 41900 | 41900 | 41850 | 181 |
| 424 | 20231213 | 121700 | 5167111250 | 41850 | 41850 | 41900 | 41800 | 116 |
| 425 | 20231213 | 121600 | 5162254550 | 41800 | 41800 | 41800 | 41800 | 6 |
| 426 | 20231213 | 121500 | 5162003750 | 41800 | 41750 | 41800 | 41750 | 40 |
| 427 | 20231213 | 121400 | 5160332650 | 41800 | 41850 | 41850 | 41750 | 310 |
| 428 | 20231213 | 121300 | 5147368350 | 41850 | 41800 | 41850 | 41800 | 32 |
| 429 | 20231213 | 121200 | 5146030300 | 41750 | 41800 | 41800 | 41750 | 38 |
| 430 | 20231213 | 121100 | 5144442800 | 41750 | 41750 | 41800 | 41700 | 221 |
| 431 | 20231213 | 121000 | 5135215650 | 41800 | 41700 | 41800 | 41700 | 287 |
| 432 | 20231213 | 120900 | 5123239600 | 41700 | 41650 | 41700 | 41600 | 31 |
| 433 | 20231213 | 120800 | 5121948550 | 41650 | 41650 | 41700 | 41650 | 121 |
| 434 | 20231213 | 120700 | 5116908200 | 41700 | 41700 | 41750 | 41700 | 25 |
| 435 | 20231213 | 120600 | 5115865350 | 41750 | 41750 | 41750 | 41650 | 80 |
| 436 | 20231213 | 120500 | 5112527150 | 41750 | 41750 | 41750 | 41750 | 16 |
| 437 | 20231213 | 120400 | 5111859150 | 41650 | 41700 | 41750 | 41650 | 46 |
| 438 | 20231213 | 120300 | 5109940650 | 41700 | 41650 | 41700 | 41650 | 175 |
| 439 | 20231213 | 120200 | 5102650150 | 41600 | 41700 | 41800 | 41550 | 1096 |
| 440 | 20231213 | 120100 | 5057019950 | 41650 | 41550 | 41650 | 41550 | 227 |
| 441 | 20231213 | 120000 | 5047574450 | 41550 | 41600 | 41600 | 41500 | 410 |
| 442 | 20231213 | 115900 | 5030541250 | 41550 | 41550 | 41600 | 41550 | 533 |
| 443 | 20231213 | 115800 | 5008393500 | 41550 | 41600 | 41600 | 41550 | 432 |
| 444 | 20231213 | 115700 | 4990425450 | 41600 | 41650 | 41650 | 41600 | 124 |
| 445 | 20231213 | 115600 | 4985265850 | 41650 | 41700 | 41700 | 41600 | 218 |
| 446 | 20231213 | 115500 | 4976183850 | 41700 | 41700 | 41700 | 41650 | 29 |
| 447 | 20231213 | 115400 | 4974974900 | 41700 | 41700 | 41800 | 41700 | 223 |
| 448 | 20231213 | 115300 | 4965674900 | 41700 | 41750 | 41800 | 41700 | 106 |
| 449 | 20231213 | 115200 | 4961253050 | 41700 | 41700 | 41750 | 41700 | 167 |
| 450 | 20231213 | 115100 | 4954288800 | 41700 | 41750 | 41750 | 41650 | 376 |
| 451 | 20231213 | 115000 | 4938612200 | 41750 | 41700 | 41750 | 41650 | 176 |
| 452 | 20231213 | 114900 | 4931273650 | 41700 | 41650 | 41700 | 41650 | 277 |
| 453 | 20231213 | 114800 | 4919725950 | 41700 | 41700 | 41700 | 41700 | 66 |
| 454 | 20231213 | 114700 | 4916973750 | 41750 | 41750 | 41750 | 41750 | 9 |
| 455 | 20231213 | 114600 | 4916598000 | 41700 | 41700 | 41750 | 41700 | 50 |
| 456 | 20231213 | 114500 | 4914512450 | 41650 | 41700 | 41700 | 41650 | 324 |
| 457 | 20231213 | 114400 | 4901015800 | 41650 | 41600 | 41650 | 41600 | 3 |
| 458 | 20231213 | 114300 | 4900890900 | 41600 | 41600 | 41600 | 41600 | 58 |
| 459 | 20231213 | 114200 | 4898478100 | 41550 | 41700 | 41700 | 41550 | 528 |
| 460 | 20231213 | 114100 | 4876515300 | 41650 | 41700 | 41700 | 41600 | 369 |
| 461 | 20231213 | 114000 | 4861150500 | 41700 | 41550 | 41700 | 41550 | 235 |
| 462 | 20231213 | 113900 | 4851369150 | 41550 | 41550 | 41550 | 41500 | 845 |
| 463 | 20231213 | 113800 | 4816274100 | 41550 | 41550 | 41600 | 41550 | 841 |
| 464 | 20231213 | 113700 | 4781328950 | 41550 | 41550 | 41600 | 41550 | 170 |
| 465 | 20231213 | 113600 | 4774264150 | 41550 | 41600 | 41600 | 41550 | 707 |
| 466 | 20231213 | 113500 | 4744858250 | 41650 | 41750 | 41750 | 41600 | 1359 |
| 467 | 20231213 | 113400 | 4688225450 | 41750 | 41700 | 41750 | 41700 | 194 |
| 468 | 20231213 | 113300 | 4680135300 | 41700 | 41800 | 41800 | 41700 | 148 |
| 469 | 20231213 | 113200 | 4673956150 | 41800 | 41750 | 41800 | 41700 | 19 |
| 470 | 20231213 | 113100 | 4673162900 | 41750 | 41750 | 41750 | 41700 | 117 |
| 471 | 20231213 | 113000 | 4668279100 | 41750 | 41850 | 41850 | 41700 | 705 |
| 472 | 20231213 | 112900 | 4638846350 | 41800 | 41800 | 41800 | 41800 | 77 |
| 473 | 20231213 | 112800 | 4635627750 | 41800 | 41850 | 41850 | 41800 | 39 |
| 474 | 20231213 | 112700 | 4633996700 | 41850 | 41800 | 41850 | 41750 | 219 |
| 475 | 20231213 | 112600 | 4624851250 | 41800 | 41800 | 41800 | 41800 | 46 |
| 476 | 20231213 | 112500 | 4622928450 | 41800 | 41800 | 41850 | 41750 | 227 |
| 477 | 20231213 | 112400 | 4613439300 | 41800 | 41850 | 41850 | 41800 | 260 |
| 478 | 20231213 | 112300 | 4602563300 | 41850 | 41850 | 41900 | 41850 | 115 |
| 479 | 20231213 | 112200 | 4597749950 | 41850 | 41850 | 41900 | 41850 | 49 |
| 480 | 20231213 | 112100 | 4595698850 | 41900 | 41850 | 41900 | 41850 | 109 |
| 481 | 20231213 | 112000 | 4591136150 | 41800 | 41850 | 41850 | 41800 | 84 |
| 482 | 20231213 | 111900 | 4587622000 | 41800 | 41850 | 41850 | 41800 | 310 |
| 483 | 20231213 | 111800 | 4574663500 | 41850 | 41850 | 41850 | 41800 | 59 |
| 484 | 20231213 | 111700 | 4572195250 | 41850 | 41850 | 41900 | 41850 | 23 |
| 485 | 20231213 | 111600 | 4571232250 | 41850 | 41850 | 41850 | 41800 | 238 |
| 486 | 20231213 | 111500 | 4561282300 | 41850 | 41850 | 41900 | 41800 | 534 |
| 487 | 20231213 | 111400 | 4538938850 | 41850 | 41850 | 41850 | 41850 | 24 |
| 488 | 20231213 | 111300 | 4537934450 | 41900 | 41900 | 41900 | 41900 | 1 |
| 489 | 20231213 | 111200 | 4537892550 | 41850 | 41900 | 41900 | 41850 | 187 |
| 490 | 20231213 | 111100 | 4530066550 | 41900 | 41850 | 41900 | 41850 | 142 |
| 491 | 20231213 | 111000 | 4524123800 | 41850 | 41850 | 41850 | 41850 | 29 |
| 492 | 20231213 | 110900 | 4522910150 | 41850 | 41850 | 41850 | 41800 | 53 |
| 493 | 20231213 | 110800 | 4520692400 | 41800 | 41850 | 41850 | 41800 | 170 |
| 494 | 20231213 | 110700 | 4513580050 | 41850 | 41850 | 41850 | 41850 | 234 |
| 495 | 20231213 | 110600 | 4503787150 | 41900 | 41850 | 41900 | 41850 | 126 |
| 496 | 20231213 | 110500 | 4498511650 | 41850 | 41850 | 41850 | 41850 | 376 |
| 497 | 20231213 | 110400 | 4482776050 | 41850 | 41850 | 41850 | 41850 | 158 |
| 498 | 20231213 | 110300 | 4476163750 | 41850 | 41850 | 41850 | 41850 | 42 |
| 499 | 20231213 | 110200 | 4474406050 | 41850 | 41900 | 41900 | 41850 | 87 |
| 500 | 20231213 | 110100 | 4470763700 | 41850 | 41850 | 41900 | 41850 | 312 |
| 501 | 20231213 | 110000 | 4457703700 | 41900 | 41900 | 41900 | 41900 | 2 |
| 502 | 20231213 | 105900 | 4457619900 | 41850 | 41950 | 41950 | 41850 | 469 |
| 503 | 20231213 | 105800 | 4437970150 | 41950 | 41900 | 41950 | 41900 | 113 |
| 504 | 20231213 | 105700 | 4433235250 | 41950 | 41950 | 41950 | 41900 | 348 |
| 505 | 20231213 | 105600 | 4418638400 | 41850 | 41950 | 41950 | 41850 | 18 |
| 506 | 20231213 | 105500 | 4417884300 | 41950 | 41850 | 41950 | 41850 | 73 |
| 507 | 20231213 | 105400 | 4414824600 | 41900 | 41950 | 41950 | 41900 | 88 |
| 508 | 20231213 | 105300 | 4411135300 | 41900 | 41950 | 42050 | 41900 | 253 |
| 509 | 20231213 | 105200 | 4400511150 | 41900 | 41900 | 41900 | 41900 | 150 |
| 510 | 20231213 | 105100 | 4394226150 | 41900 | 41900 | 41900 | 41850 | 59 |
| 511 | 20231213 | 105000 | 4391755250 | 41850 | 41850 | 41900 | 41850 | 44 |
| 512 | 20231213 | 104900 | 4389912200 | 41850 | 41950 | 41950 | 41850 | 588 |
| 513 | 20231213 | 104800 | 4365267500 | 42000 | 41950 | 42000 | 41950 | 187 |
| 514 | 20231213 | 104700 | 4357417300 | 42000 | 42000 | 42000 | 41950 | 61 |
| 515 | 20231213 | 104600 | 4354856800 | 42000 | 42050 | 42050 | 41950 | 350 |
| 516 | 20231213 | 104500 | 4340157200 | 42050 | 42000 | 42050 | 42000 | 156 |
| 517 | 20231213 | 104400 | 4333598600 | 42000 | 42050 | 42050 | 42000 | 131 |
| 518 | 20231213 | 104300 | 4328091550 | 42050 | 42100 | 42200 | 42050 | 284 |
| 519 | 20231213 | 104200 | 4316127900 | 42100 | 42050 | 42250 | 42050 | 607 |
| 520 | 20231213 | 104100 | 4290527600 | 41950 | 41950 | 41950 | 41850 | 622 |
| 521 | 20231213 | 104000 | 4264466300 | 41950 | 41850 | 42000 | 41850 | 1306 |
| 522 | 20231213 | 103900 | 4209628750 | 41850 | 41950 | 41950 | 41850 | 1407 |
| 523 | 20231213 | 103800 | 4150729650 | 41850 | 41850 | 41900 | 41850 | 100 |
| 524 | 20231213 | 103700 | 4146543300 | 41850 | 41800 | 41850 | 41800 | 49 |
| 525 | 20231213 | 103600 | 4144493450 | 41750 | 41800 | 41850 | 41750 | 51 |
| 526 | 20231213 | 103500 | 4142362150 | 41800 | 41750 | 41850 | 41750 | 221 |
| 527 | 20231213 | 103400 | 4133134050 | 41750 | 41800 | 41800 | 41750 | 145 |
| 528 | 20231213 | 103300 | 4127077000 | 41800 | 41850 | 41850 | 41800 | 48 |
| 529 | 20231213 | 103200 | 4125070550 | 41850 | 41800 | 42000 | 41800 | 1799 |
| 530 | 20231213 | 103100 | 4049755500 | 41850 | 41750 | 41850 | 41750 | 471 |
| 531 | 20231213 | 103000 | 4030057600 | 41750 | 41750 | 41800 | 41700 | 204 |
| 532 | 20231213 | 102900 | 4021536150 | 41800 | 41800 | 41850 | 41750 | 81 |
| 533 | 20231213 | 102800 | 4018151250 | 41850 | 41800 | 41850 | 41750 | 400 |
| 534 | 20231213 | 102700 | 4001430500 | 41850 | 41850 | 41850 | 41800 | 565 |
| 535 | 20231213 | 102600 | 3977788600 | 41850 | 41650 | 41850 | 41600 | 7115 |
| 536 | 20231213 | 102500 | 3680351150 | 41650 | 41700 | 41700 | 41450 | 5453 |
| 537 | 20231213 | 102400 | 3453863450 | 41650 | 42000 | 42000 | 41650 | 1896 |
| 538 | 20231213 | 102300 | 3374671600 | 41900 | 41950 | 42000 | 41800 | 1215 |
| 539 | 20231213 | 102200 | 3323824300 | 42000 | 41950 | 42000 | 41950 | 251 |
| 540 | 20231213 | 102100 | 3313294350 | 42000 | 42100 | 42100 | 41950 | 221 |
| 541 | 20231213 | 102000 | 3304006150 | 42100 | 42150 | 42150 | 41950 | 1204 |
| 542 | 20231213 | 101900 | 3253329150 | 42100 | 42100 | 42200 | 42100 | 384 |
| 543 | 20231213 | 101800 | 3237153950 | 42050 | 42000 | 42100 | 42000 | 120 |
| 544 | 20231213 | 101700 | 3232108050 | 42000 | 41950 | 42050 | 41950 | 545 |
| 545 | 20231213 | 101600 | 3209220900 | 41900 | 42050 | 42050 | 41800 | 3138 |
| 546 | 20231213 | 101500 | 3077709500 | 42050 | 42250 | 42250 | 42050 | 1377 |
| 547 | 20231213 | 101400 | 3019717550 | 42200 | 42100 | 42200 | 42100 | 180 |
| 548 | 20231213 | 101300 | 3012132550 | 42150 | 42350 | 42400 | 42150 | 2992 |
| 549 | 20231213 | 101200 | 2885583250 | 42450 | 42200 | 42450 | 42200 | 980 |
| 550 | 20231213 | 101100 | 2844163000 | 42150 | 42100 | 42200 | 42100 | 498 |
| 551 | 20231213 | 101000 | 2823172000 | 42050 | 41950 | 42050 | 41950 | 341 |
| 552 | 20231213 | 100900 | 2808841100 | 42000 | 41950 | 42000 | 41950 | 347 |
| 553 | 20231213 | 100800 | 2794271500 | 41950 | 42000 | 42000 | 41950 | 718 |
| 554 | 20231213 | 100700 | 2764127500 | 42050 | 42050 | 42050 | 42000 | 1053 |
| 555 | 20231213 | 100600 | 2719896300 | 42050 | 42000 | 42100 | 41950 | 1284 |
| 556 | 20231213 | 100500 | 2665942850 | 42100 | 42000 | 42150 | 41950 | 986 |
| 557 | 20231213 | 100400 | 2624506250 | 42000 | 42200 | 42200 | 42000 | 524 |
| 558 | 20231213 | 100300 | 2602454150 | 42200 | 42200 | 42350 | 42200 | 935 |
| 559 | 20231213 | 100200 | 2562979800 | 42200 | 42000 | 42250 | 41950 | 3652 |
| 560 | 20231213 | 100100 | 2409358200 | 42000 | 42250 | 42250 | 41800 | 4286 |
| 561 | 20231213 | 100000 | 2228983400 | 42250 | 42350 | 42350 | 42250 | 219 |
| 562 | 20231213 | 095900 | 2219718450 | 42350 | 42400 | 42450 | 42350 | 436 |
| 563 | 20231213 | 095800 | 2201229400 | 42400 | 42400 | 42400 | 42350 | 152 |
| 564 | 20231213 | 095700 | 2194785650 | 42350 | 42250 | 42350 | 42250 | 389 |
| 565 | 20231213 | 095600 | 2178327500 | 42250 | 42400 | 42400 | 42200 | 1449 |
| 566 | 20231213 | 095500 | 2117012050 | 42400 | 42400 | 42450 | 42400 | 315 |
| 567 | 20231213 | 095400 | 2103651150 | 42450 | 42400 | 42500 | 42400 | 705 |
| 568 | 20231213 | 095300 | 2073734700 | 42400 | 42400 | 42400 | 42350 | 106 |
| 569 | 20231213 | 095200 | 2069241750 | 42350 | 42350 | 42400 | 42350 | 94 |
| 570 | 20231213 | 095100 | 2065257950 | 42400 | 42350 | 42400 | 42300 | 347 |
| 571 | 20231213 | 095000 | 2050558500 | 42350 | 42400 | 42400 | 42300 | 53 |
| 572 | 20231213 | 094900 | 2048314100 | 42400 | 42350 | 42400 | 42300 | 478 |
| 573 | 20231213 | 094800 | 2028086950 | 42300 | 42400 | 42450 | 42300 | 1216 |
| 574 | 20231213 | 094700 | 1976533500 | 42400 | 42400 | 42500 | 42400 | 775 |
| 575 | 20231213 | 094600 | 1943656000 | 42400 | 42550 | 42550 | 42400 | 444 |
| 576 | 20231213 | 094500 | 1924793700 | 42550 | 42450 | 42650 | 42400 | 1075 |
| 577 | 20231213 | 094400 | 1879145150 | 42450 | 42500 | 42500 | 42450 | 362 |
| 578 | 20231213 | 094300 | 1863768100 | 42500 | 42550 | 42600 | 42500 | 953 |
| 579 | 20231213 | 094200 | 1823246700 | 42550 | 42500 | 42600 | 42500 | 997 |
| 580 | 20231213 | 094100 | 1780825900 | 42450 | 42450 | 42500 | 42400 | 342 |
| 581 | 20231213 | 094000 | 1766309500 | 42450 | 42550 | 42600 | 42400 | 2265 |
| 582 | 20231213 | 093900 | 1670091900 | 42500 | 42600 | 42650 | 42500 | 688 |
| 583 | 20231213 | 093800 | 1640799200 | 42600 | 42550 | 42650 | 42450 | 2765 |
| 584 | 20231213 | 093700 | 1523220350 | 42650 | 42750 | 42750 | 42550 | 1025 |
| 585 | 20231213 | 093600 | 1479526450 | 42750 | 42700 | 42800 | 42650 | 639 |
| 586 | 20231213 | 093500 | 1452229300 | 42650 | 42850 | 42850 | 42500 | 2387 |
| 587 | 20231213 | 093400 | 1350342700 | 42850 | 43100 | 43100 | 42850 | 1210 |
| 588 | 20231213 | 093300 | 1298441500 | 43050 | 42900 | 43100 | 42850 | 761 |
| 589 | 20231213 | 093200 | 1265796050 | 42850 | 43050 | 43100 | 42800 | 2680 |
| 590 | 20231213 | 093100 | 1150822250 | 43050 | 43150 | 43150 | 43000 | 2149 |
| 591 | 20231213 | 093000 | 1058235900 | 43100 | 43250 | 43250 | 43050 | 822 |
| 592 | 20231213 | 092900 | 1022758150 | 43250 | 43350 | 43350 | 43250 | 760 |
| 593 | 20231213 | 092800 | 989882350 | 43350 | 43700 | 43700 | 43350 | 1059 |
| 594 | 20231213 | 092700 | 943821100 | 43700 | 43450 | 43700 | 43450 | 255 |
| 595 | 20231213 | 092600 | 932719050 | 43500 | 43150 | 43500 | 43150 | 905 |
| 596 | 20231213 | 092500 | 893444150 | 43350 | 43300 | 43350 | 43050 | 2157 |
| 597 | 20231213 | 092400 | 800370600 | 43300 | 43550 | 43600 | 43300 | 1856 |
| 598 | 20231213 | 092300 | 719789700 | 43550 | 43600 | 43700 | 43500 | 580 |
| 599 | 20231213 | 092200 | 694527950 | 43600 | 43800 | 43800 | 43600 | 226 |
| 600 | 20231213 | 092100 | 684647150 | 43800 | 43700 | 43800 | 43700 | 690 |
| 601 | 20231213 | 092000 | 654489400 | 43800 | 43550 | 43850 | 43550 | 217 |
| 602 | 20231213 | 091900 | 644993150 | 43700 | 43500 | 43700 | 43500 | 1308 |
| 603 | 20231213 | 091800 | 588088050 | 43500 | 43600 | 43650 | 43500 | 333 |
| 604 | 20231213 | 091700 | 573585750 | 43650 | 43900 | 43900 | 43550 | 1206 |
| 605 | 20231213 | 091600 | 520950400 | 43850 | 43800 | 43850 | 43800 | 115 |
| 606 | 20231213 | 091500 | 515908300 | 43850 | 44000 | 44000 | 43700 | 434 |
| 607 | 20231213 | 091400 | 496874250 | 44050 | 44100 | 44300 | 44050 | 801 |
| 608 | 20231213 | 091300 | 461467200 | 44300 | 44300 | 44500 | 44100 | 1372 |
| 609 | 20231213 | 091200 | 400725800 | 44250 | 44100 | 44250 | 44050 | 671 |
| 610 | 20231213 | 091100 | 371071200 | 44050 | 43900 | 44050 | 43900 | 391 |
| 611 | 20231213 | 091000 | 353892050 | 43700 | 43800 | 43800 | 43700 | 32 |
| 612 | 20231213 | 090900 | 352490550 | 43850 | 43850 | 44150 | 43850 | 858 |
| 613 | 20231213 | 090800 | 314803150 | 43800 | 43650 | 43800 | 43600 | 232 |
| 614 | 20231213 | 090700 | 304660750 | 43800 | 43800 | 43800 | 43600 | 468 |
| 615 | 20231213 | 090600 | 284241050 | 43600 | 43800 | 43850 | 43500 | 674 |
| 616 | 20231213 | 090500 | 254777950 | 43800 | 43750 | 43850 | 43750 | 458 |
| 617 | 20231213 | 090400 | 234718800 | 43650 | 43500 | 43900 | 43500 | 314 |
| 618 | 20231213 | 090300 | 220981750 | 43500 | 43500 | 43500 | 43400 | 596 |
| 619 | 20231213 | 090200 | 195093400 | 43500 | 43500 | 43500 | 43300 | 1144 |
| 620 | 20231213 | 090100 | 145483000 | 43500 | 43500 | 43500 | 43350 | 232 |
| 621 | 20231213 | 090000 | 135391800 | 43350 | 43600 | 43800 | 43350 | 2788 |