34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 20353 |
| 3 | 20231207 | 191100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20231207 | 191000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20231207 | 190900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20231207 | 190800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20231207 | 190700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20231207 | 190600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20231207 | 190500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20231207 | 190400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20231207 | 190300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20231207 | 190200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20231207 | 190100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20231207 | 190000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20231207 | 185900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20231207 | 185800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20231207 | 185700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20231207 | 185600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20231207 | 185500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20231207 | 185400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20231207 | 185300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20231207 | 185200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20231207 | 185100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20231207 | 185000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20231207 | 184900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20231207 | 184800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20231207 | 184700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20231207 | 184600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20231207 | 184500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20231207 | 184400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20231207 | 184300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20231207 | 184200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 20353 |
| 33 | 20231207 | 184100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20231207 | 184000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20231207 | 183900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20231207 | 183800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20231207 | 183700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20231207 | 183600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20231207 | 183500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20231207 | 183400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20231207 | 183300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20231207 | 183200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20231207 | 183100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20231207 | 183000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20231207 | 182900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20231207 | 182800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20231207 | 182700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20231207 | 182600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20231207 | 182500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20231207 | 182400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20231207 | 182300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20231207 | 182200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20231207 | 182100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20231207 | 182000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20231207 | 181900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20231207 | 181800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20231207 | 181700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20231207 | 181600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20231207 | 181500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20231207 | 181400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20231207 | 181300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20231207 | 181200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 20353 |
| 63 | 20231207 | 181100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20231207 | 181000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20231207 | 180900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20231207 | 180800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20231207 | 180700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20231207 | 180600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20231207 | 180500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20231207 | 180400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20231207 | 180300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20231207 | 180200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20231207 | 180100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20231207 | 180000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20231207 | 175900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20231207 | 175800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20231207 | 175700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20231207 | 175600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20231207 | 175500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20231207 | 175400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20231207 | 175300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20231207 | 175200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20231207 | 175100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20231207 | 175000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20231207 | 174900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20231207 | 174800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20231207 | 174700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20231207 | 174600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20231207 | 174500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20231207 | 174400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20231207 | 174300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20231207 | 174200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 20353 |
| 93 | 20231207 | 174100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20231207 | 174000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20231207 | 173900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20231207 | 173800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20231207 | 173700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20231207 | 173600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20231207 | 173500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20231207 | 173400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20231207 | 173300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20231207 | 173200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20231207 | 173100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20231207 | 173000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20231207 | 172900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20231207 | 172800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20231207 | 172700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20231207 | 172600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20231207 | 172500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20231207 | 172400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20231207 | 172300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20231207 | 172200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20231207 | 172100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20231207 | 172000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20231207 | 171900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20231207 | 171800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20231207 | 171700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20231207 | 171600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20231207 | 171500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20231207 | 171400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20231207 | 171300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20231207 | 171200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 20353 |
| 123 | 20231207 | 171100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20231207 | 171000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20231207 | 170900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20231207 | 170800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20231207 | 170700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20231207 | 170600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20231207 | 170500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20231207 | 170400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20231207 | 170300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20231207 | 170200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20231207 | 170100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20231207 | 170000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20231207 | 165900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20231207 | 165800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20231207 | 165700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20231207 | 165600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20231207 | 165500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20231207 | 165400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20231207 | 165300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20231207 | 165200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20231207 | 165100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20231207 | 165000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20231207 | 164900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20231207 | 164800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20231207 | 164700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20231207 | 164600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20231207 | 164500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20231207 | 164400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20231207 | 164300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20231207 | 164200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 20353 |
| 153 | 20231207 | 164100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20231207 | 164000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20231207 | 163900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20231207 | 163800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20231207 | 163700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20231207 | 163600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20231207 | 163500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20231207 | 163400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20231207 | 163300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20231207 | 163200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20231207 | 163100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20231207 | 163000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20231207 | 162900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20231207 | 162800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20231207 | 162700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20231207 | 162600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20231207 | 162500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20231207 | 162400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20231207 | 162300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20231207 | 162200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20231207 | 162100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20231207 | 162000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20231207 | 161900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20231207 | 161800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20231207 | 161700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20231207 | 161600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20231207 | 161500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20231207 | 161400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20231207 | 161300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20231207 | 161200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 20353 |
| 183 | 20231207 | 161100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20231207 | 161000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20231207 | 160900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20231207 | 160800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20231207 | 160700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20231207 | 160600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20231207 | 160500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20231207 | 160400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20231207 | 160300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20231207 | 160200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20231207 | 160100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20231207 | 160000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20231207 | 155900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20231207 | 155800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20231207 | 155700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20231207 | 155600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20231207 | 155500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20231207 | 155400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20231207 | 155300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20231207 | 155200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20231207 | 155100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20231207 | 155000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20231207 | 154900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20231207 | 154800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20231207 | 154700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20231207 | 154600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20231207 | 154500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20231207 | 154400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20231207 | 154300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20231207 | 154200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 20353 |
| 213 | 20231207 | 154100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20231207 | 154000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20231207 | 153900 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 216 | 20231207 | 153800 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20231207 | 153700 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 218 | 20231207 | 153600 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 219 | 20231207 | 153500 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 220 | 20231207 | 153400 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 221 | 20231207 | 153300 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 222 | 20231207 | 153200 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 223 | 20231207 | 153100 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 224 | 20231207 | 153000 | 44102388350 | 26100 | 26100 | 26100 | 26100 | 20353 |
| 225 | 20231207 | 152900 | 43571175050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20231207 | 152800 | 43571175050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20231207 | 152700 | 43571175050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20231207 | 152600 | 43571175050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20231207 | 152500 | 43571175050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20231207 | 152400 | 43571175050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20231207 | 152300 | 43571175050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20231207 | 152200 | 43571175050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20231207 | 152100 | 43571175050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20231207 | 152000 | 43571175050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20231207 | 151900 | 43571175050 | 26200 | 26150 | 26250 | 26150 | 10531 |
| 236 | 20231207 | 151800 | 43295244850 | 26100 | 26050 | 26150 | 25950 | 4529 |
| 237 | 20231207 | 151700 | 43177261050 | 26000 | 26000 | 26000 | 25900 | 3855 |
| 238 | 20231207 | 151600 | 43077209850 | 26000 | 26000 | 26050 | 26000 | 1468 |
| 239 | 20231207 | 151500 | 43039039850 | 26050 | 26000 | 26050 | 25950 | 2062 |
| 240 | 20231207 | 151400 | 42985439000 | 26000 | 26050 | 26050 | 25950 | 3012 |
| 241 | 20231207 | 151300 | 42907134000 | 26050 | 26150 | 26150 | 26000 | 3446 |
| 242 | 20231207 | 151200 | 42817275050 | 26100 | 26000 | 26150 | 26000 | 3949 |
| 243 | 20231207 | 151100 | 42714341200 | 26050 | 26000 | 26050 | 25900 | 2937 |
| 244 | 20231207 | 151000 | 42638053350 | 26000 | 25900 | 26000 | 25850 | 4071 |
| 245 | 20231207 | 150900 | 42532463300 | 25900 | 25750 | 25900 | 25750 | 1208 |
| 246 | 20231207 | 150800 | 42501237550 | 25800 | 25700 | 25800 | 25700 | 532 |
| 247 | 20231207 | 150700 | 42487539650 | 25700 | 25700 | 25750 | 25700 | 826 |
| 248 | 20231207 | 150600 | 42466310500 | 25750 | 25800 | 25800 | 25750 | 2905 |
| 249 | 20231207 | 150500 | 42391428800 | 25800 | 25800 | 25850 | 25800 | 454 |
| 250 | 20231207 | 150400 | 42379715050 | 25800 | 25800 | 25850 | 25800 | 637 |
| 251 | 20231207 | 150300 | 42363269400 | 25800 | 25850 | 25900 | 25800 | 692 |
| 252 | 20231207 | 150200 | 42345381050 | 25850 | 25850 | 25900 | 25850 | 472 |
| 253 | 20231207 | 150100 | 42333161400 | 25850 | 25850 | 25900 | 25850 | 402 |
| 254 | 20231207 | 150000 | 42322761100 | 25900 | 25900 | 25950 | 25850 | 1906 |
| 255 | 20231207 | 145900 | 42273376800 | 25900 | 25850 | 25900 | 25800 | 737 |
| 256 | 20231207 | 145800 | 42254319200 | 25850 | 25800 | 25850 | 25800 | 139 |
| 257 | 20231207 | 145700 | 42250732600 | 25800 | 25750 | 25800 | 25750 | 1022 |
| 258 | 20231207 | 145600 | 42224371500 | 25750 | 25750 | 25800 | 25700 | 701 |
| 259 | 20231207 | 145500 | 42206321050 | 25800 | 25750 | 25800 | 25700 | 1127 |
| 260 | 20231207 | 145400 | 42177289100 | 25750 | 25800 | 25800 | 25750 | 736 |
| 261 | 20231207 | 145300 | 42158329050 | 25800 | 25800 | 25800 | 25750 | 171 |
| 262 | 20231207 | 145200 | 42153919750 | 25750 | 25800 | 25850 | 25750 | 2664 |
| 263 | 20231207 | 145100 | 42085234950 | 25850 | 25850 | 25850 | 25800 | 496 |
| 264 | 20231207 | 145000 | 42072431950 | 25850 | 25850 | 25900 | 25800 | 626 |
| 265 | 20231207 | 144900 | 42056253300 | 25850 | 25850 | 25900 | 25800 | 1822 |
| 266 | 20231207 | 144800 | 42009101350 | 25850 | 25850 | 25900 | 25800 | 711 |
| 267 | 20231207 | 144700 | 41990722650 | 25800 | 25750 | 25800 | 25750 | 773 |
| 268 | 20231207 | 144600 | 41970779800 | 25800 | 25750 | 25800 | 25750 | 132 |
| 269 | 20231207 | 144500 | 41967377500 | 25700 | 25700 | 25700 | 25650 | 266 |
| 270 | 20231207 | 144400 | 41960544550 | 25750 | 25600 | 25750 | 25600 | 775 |
| 271 | 20231207 | 144300 | 41940668800 | 25650 | 25700 | 25700 | 25600 | 904 |
| 272 | 20231207 | 144200 | 41917475300 | 25700 | 25800 | 25800 | 25700 | 1084 |
| 273 | 20231207 | 144100 | 41889563650 | 25800 | 25800 | 25850 | 25800 | 367 |
| 274 | 20231207 | 144000 | 41880089700 | 25800 | 25750 | 25800 | 25750 | 508 |
| 275 | 20231207 | 143900 | 41866986550 | 25750 | 25750 | 25750 | 25700 | 623 |
| 276 | 20231207 | 143800 | 41850949300 | 25700 | 25650 | 25700 | 25650 | 1389 |
| 277 | 20231207 | 143700 | 41815257750 | 25650 | 25550 | 25650 | 25550 | 1187 |
| 278 | 20231207 | 143600 | 41784868450 | 25500 | 25500 | 25500 | 25450 | 692 |
| 279 | 20231207 | 143500 | 41767243900 | 25450 | 25500 | 25550 | 25450 | 3198 |
| 280 | 20231207 | 143400 | 41685799650 | 25500 | 25600 | 25600 | 25500 | 698 |
| 281 | 20231207 | 143300 | 41667970150 | 25600 | 25600 | 25650 | 25600 | 495 |
| 282 | 20231207 | 143200 | 41655297850 | 25650 | 25650 | 25700 | 25650 | 502 |
| 283 | 20231207 | 143100 | 41642421350 | 25650 | 25750 | 25750 | 25650 | 791 |
| 284 | 20231207 | 143000 | 41622094050 | 25700 | 25800 | 25800 | 25700 | 1165 |
| 285 | 20231207 | 142900 | 41592068200 | 25750 | 25750 | 25800 | 25750 | 1225 |
| 286 | 20231207 | 142800 | 41560466800 | 25700 | 25700 | 25700 | 25700 | 48 |
| 287 | 20231207 | 142700 | 41559233200 | 25700 | 25750 | 25800 | 25700 | 849 |
| 288 | 20231207 | 142600 | 41537380700 | 25700 | 25600 | 25700 | 25600 | 785 |
| 289 | 20231207 | 142500 | 41517260900 | 25550 | 25600 | 25600 | 25550 | 33 |
| 290 | 20231207 | 142400 | 41516417150 | 25600 | 25650 | 25700 | 25550 | 876 |
| 291 | 20231207 | 142300 | 41494021800 | 25650 | 25550 | 25650 | 25550 | 425 |
| 292 | 20231207 | 142200 | 41483133150 | 25550 | 25750 | 25750 | 25550 | 1747 |
| 293 | 20231207 | 142100 | 41438403850 | 25750 | 25700 | 25750 | 25650 | 1709 |
| 294 | 20231207 | 142000 | 41394469850 | 25700 | 25600 | 25750 | 25600 | 1471 |
| 295 | 20231207 | 141900 | 41356739350 | 25550 | 25650 | 25650 | 25550 | 564 |
| 296 | 20231207 | 141800 | 41342323950 | 25550 | 25650 | 25650 | 25550 | 1426 |
| 297 | 20231207 | 141700 | 41305825450 | 25650 | 25500 | 25650 | 25500 | 2278 |
| 298 | 20231207 | 141600 | 41247538200 | 25500 | 25600 | 25600 | 25500 | 1570 |
| 299 | 20231207 | 141500 | 41207462350 | 25600 | 25350 | 25650 | 25350 | 3758 |
| 300 | 20231207 | 141400 | 41111648200 | 25350 | 25550 | 25550 | 25300 | 14746 |
| 301 | 20231207 | 141300 | 40737439200 | 25550 | 25500 | 25550 | 25500 | 1644 |
| 302 | 20231207 | 141200 | 40695515850 | 25500 | 25600 | 25600 | 25500 | 3976 |
| 303 | 20231207 | 141100 | 40593970750 | 25600 | 25550 | 25700 | 25550 | 1328 |
| 304 | 20231207 | 141000 | 40559971900 | 25550 | 25650 | 25650 | 25500 | 11192 |
| 305 | 20231207 | 140900 | 40273953650 | 25650 | 25750 | 25800 | 25650 | 7529 |
| 306 | 20231207 | 140800 | 40080349900 | 25750 | 25800 | 25850 | 25750 | 791 |
| 307 | 20231207 | 140700 | 40059965550 | 25800 | 25800 | 25850 | 25750 | 582 |
| 308 | 20231207 | 140600 | 40044949250 | 25800 | 25800 | 25850 | 25800 | 761 |
| 309 | 20231207 | 140500 | 40025302450 | 25800 | 25800 | 25850 | 25750 | 1422 |
| 310 | 20231207 | 140400 | 39988616650 | 25800 | 25800 | 25850 | 25750 | 369 |
| 311 | 20231207 | 140300 | 39979103050 | 25750 | 25800 | 25850 | 25750 | 1290 |
| 312 | 20231207 | 140200 | 39945840550 | 25850 | 25800 | 25850 | 25750 | 2261 |
| 313 | 20231207 | 140100 | 39887596350 | 25800 | 25850 | 25850 | 25800 | 687 |
| 314 | 20231207 | 140000 | 39869861450 | 25850 | 25850 | 25850 | 25800 | 172 |
| 315 | 20231207 | 135900 | 39865416200 | 25800 | 25850 | 25900 | 25800 | 1046 |
| 316 | 20231207 | 135800 | 39838424600 | 25850 | 25850 | 25850 | 25800 | 530 |
| 317 | 20231207 | 135700 | 39824742800 | 25800 | 25900 | 25900 | 25800 | 840 |
| 318 | 20231207 | 135600 | 39803043350 | 25900 | 25800 | 25900 | 25800 | 895 |
| 319 | 20231207 | 135500 | 39779868150 | 25900 | 25850 | 25900 | 25800 | 387 |
| 320 | 20231207 | 135400 | 39769862350 | 25850 | 25850 | 25850 | 25850 | 543 |
| 321 | 20231207 | 135300 | 39755825800 | 25850 | 25900 | 25900 | 25850 | 1221 |
| 322 | 20231207 | 135200 | 39724259500 | 25900 | 25900 | 25950 | 25850 | 2478 |
| 323 | 20231207 | 135100 | 39660143450 | 25900 | 25800 | 25900 | 25800 | 921 |
| 324 | 20231207 | 135000 | 39636355350 | 25800 | 25800 | 25900 | 25800 | 875 |
| 325 | 20231207 | 134900 | 39613766950 | 25800 | 25900 | 25900 | 25800 | 3618 |
| 326 | 20231207 | 134800 | 39520358900 | 25900 | 25950 | 25950 | 25900 | 905 |
| 327 | 20231207 | 134700 | 39496902900 | 26000 | 26000 | 26000 | 25900 | 1039 |
| 328 | 20231207 | 134600 | 39469956500 | 26000 | 26050 | 26100 | 26000 | 938 |
| 329 | 20231207 | 134500 | 39445537350 | 26050 | 26000 | 26050 | 26000 | 2078 |
| 330 | 20231207 | 134400 | 39391454500 | 26000 | 25900 | 26000 | 25850 | 468 |
| 331 | 20231207 | 134300 | 39379337700 | 25850 | 25800 | 25850 | 25800 | 1202 |
| 332 | 20231207 | 134200 | 39348288950 | 25800 | 25800 | 25850 | 25800 | 2441 |
| 333 | 20231207 | 134100 | 39285285050 | 25850 | 25850 | 25900 | 25800 | 846 |
| 334 | 20231207 | 134000 | 39263440500 | 25850 | 25850 | 25900 | 25800 | 1794 |
| 335 | 20231207 | 133900 | 39217062200 | 25850 | 25950 | 25950 | 25850 | 773 |
| 336 | 20231207 | 133800 | 39197076250 | 25950 | 25950 | 25950 | 25800 | 4004 |
| 337 | 20231207 | 133700 | 39093528100 | 25950 | 25950 | 26000 | 25900 | 344 |
| 338 | 20231207 | 133600 | 39084603900 | 25950 | 25950 | 26000 | 25950 | 1492 |
| 339 | 20231207 | 133500 | 39045884000 | 25950 | 26000 | 26000 | 25950 | 1055 |
| 340 | 20231207 | 133400 | 39018476250 | 26000 | 26000 | 26050 | 26000 | 570 |
| 341 | 20231207 | 133300 | 39003655550 | 26000 | 25950 | 26000 | 25950 | 527 |
| 342 | 20231207 | 133200 | 38989961500 | 25950 | 25900 | 26050 | 25900 | 1112 |
| 343 | 20231207 | 133100 | 38961125400 | 25900 | 25950 | 25950 | 25900 | 2870 |
| 344 | 20231207 | 133000 | 38886771300 | 25950 | 26000 | 26050 | 25950 | 1036 |
| 345 | 20231207 | 132900 | 38859838200 | 26050 | 25900 | 26050 | 25900 | 1598 |
| 346 | 20231207 | 132800 | 38818302700 | 25900 | 25850 | 25900 | 25800 | 5695 |
| 347 | 20231207 | 132700 | 38671199400 | 25850 | 25950 | 25950 | 25800 | 9685 |
| 348 | 20231207 | 132600 | 38420661250 | 25950 | 26100 | 26150 | 25950 | 7264 |
| 349 | 20231207 | 132500 | 38231710300 | 26150 | 26150 | 26150 | 26050 | 2618 |
| 350 | 20231207 | 132400 | 38163423150 | 26150 | 26150 | 26200 | 26100 | 1247 |
| 351 | 20231207 | 132300 | 38130837750 | 26200 | 26200 | 26200 | 26150 | 696 |
| 352 | 20231207 | 132200 | 38112613200 | 26200 | 26150 | 26200 | 26100 | 997 |
| 353 | 20231207 | 132100 | 38086536050 | 26100 | 26150 | 26200 | 26100 | 810 |
| 354 | 20231207 | 132000 | 38065366100 | 26200 | 26150 | 26200 | 26100 | 466 |
| 355 | 20231207 | 131900 | 38053181050 | 26200 | 26200 | 26200 | 26100 | 1424 |
| 356 | 20231207 | 131800 | 38015941400 | 26200 | 26200 | 26250 | 26200 | 730 |
| 357 | 20231207 | 131700 | 37996801550 | 26200 | 26200 | 26250 | 26150 | 1210 |
| 358 | 20231207 | 131600 | 37965122400 | 26200 | 26150 | 26200 | 26100 | 673 |
| 359 | 20231207 | 131500 | 37947524800 | 26150 | 26050 | 26150 | 26050 | 564 |
| 360 | 20231207 | 131400 | 37932791600 | 26100 | 26150 | 26150 | 26050 | 1660 |
| 361 | 20231207 | 131300 | 37889477050 | 26150 | 26150 | 26200 | 26100 | 243 |
| 362 | 20231207 | 131200 | 37883121400 | 26150 | 26150 | 26200 | 26100 | 378 |
| 363 | 20231207 | 131100 | 37873250900 | 26150 | 26150 | 26250 | 26100 | 1346 |
| 364 | 20231207 | 131000 | 37837998500 | 26150 | 26200 | 26200 | 26100 | 843 |
| 365 | 20231207 | 130900 | 37815958050 | 26200 | 26050 | 26200 | 26050 | 1352 |
| 366 | 20231207 | 130800 | 37780669300 | 26100 | 26100 | 26100 | 26050 | 4026 |
| 367 | 20231207 | 130700 | 37675790200 | 26050 | 26100 | 26150 | 26050 | 6653 |
| 368 | 20231207 | 130600 | 37502244600 | 26100 | 26250 | 26300 | 26100 | 9637 |
| 369 | 20231207 | 130500 | 37249898750 | 26250 | 26300 | 26350 | 26250 | 1227 |
| 370 | 20231207 | 130400 | 37217632300 | 26350 | 26350 | 26350 | 26200 | 2034 |
| 371 | 20231207 | 130300 | 37164235150 | 26350 | 26250 | 26350 | 26250 | 1117 |
| 372 | 20231207 | 130200 | 37134880750 | 26300 | 26250 | 26300 | 26250 | 816 |
| 373 | 20231207 | 130100 | 37113427600 | 26300 | 26150 | 26350 | 26150 | 2256 |
| 374 | 20231207 | 130000 | 37054154600 | 26200 | 26200 | 26250 | 26150 | 7032 |
| 375 | 20231207 | 125900 | 36870088200 | 26200 | 26300 | 26350 | 26200 | 9305 |
| 376 | 20231207 | 125800 | 36625864050 | 26300 | 26450 | 26450 | 26300 | 3717 |
| 377 | 20231207 | 125700 | 36528001250 | 26450 | 26250 | 26450 | 26250 | 4876 |
| 378 | 20231207 | 125600 | 36399535600 | 26300 | 26300 | 26400 | 26250 | 6458 |
| 379 | 20231207 | 125500 | 36229655150 | 26350 | 26300 | 26450 | 26300 | 4095 |
| 380 | 20231207 | 125400 | 36121755350 | 26300 | 26550 | 26600 | 26250 | 20641 |
| 381 | 20231207 | 125300 | 35576825900 | 26550 | 26650 | 26650 | 26550 | 5544 |
| 382 | 20231207 | 125200 | 35429520600 | 26600 | 26650 | 26700 | 26600 | 2833 |
| 383 | 20231207 | 125100 | 35354020950 | 26600 | 26600 | 26650 | 26500 | 5703 |
| 384 | 20231207 | 125000 | 35202477600 | 26600 | 26600 | 26800 | 26550 | 4424 |
| 385 | 20231207 | 124900 | 35084450500 | 26550 | 26650 | 26700 | 26500 | 9205 |
| 386 | 20231207 | 124800 | 34839918900 | 26650 | 26600 | 26800 | 26500 | 15109 |
| 387 | 20231207 | 124700 | 34437443250 | 26600 | 26850 | 27000 | 26600 | 26006 |
| 388 | 20231207 | 124600 | 33742006750 | 26900 | 27300 | 27300 | 26850 | 26979 |
| 389 | 20231207 | 124500 | 33013314400 | 27300 | 27200 | 27500 | 27200 | 24687 |
| 390 | 20231207 | 124400 | 32337908000 | 27250 | 27200 | 27400 | 27150 | 25112 |
| 391 | 20231207 | 124300 | 31652449050 | 27300 | 26950 | 27400 | 26900 | 23538 |
| 392 | 20231207 | 124200 | 31014864350 | 26950 | 27000 | 27100 | 26850 | 30903 |
| 393 | 20231207 | 124100 | 30181620900 | 26950 | 27450 | 27750 | 26900 | 119935 |
| 394 | 20231207 | 124000 | 26895967150 | 27450 | 27150 | 27600 | 27050 | 91987 |
| 395 | 20231207 | 123900 | 24375211600 | 27100 | 26950 | 27200 | 26900 | 25921 |
| 396 | 20231207 | 123800 | 23674039850 | 26950 | 27100 | 27200 | 26900 | 40593 |
| 397 | 20231207 | 123700 | 22576072850 | 27100 | 26950 | 27100 | 26700 | 67018 |
| 398 | 20231207 | 123600 | 20769696750 | 26950 | 26300 | 27000 | 26300 | 50447 |
| 399 | 20231207 | 123500 | 19419107050 | 26300 | 26350 | 26350 | 26300 | 630 |
| 400 | 20231207 | 123400 | 19402538000 | 26300 | 26350 | 26350 | 26250 | 1743 |
| 401 | 20231207 | 123300 | 19356668100 | 26350 | 26350 | 26400 | 26300 | 2739 |
| 402 | 20231207 | 123200 | 19284537600 | 26300 | 26200 | 26350 | 26150 | 2400 |
| 403 | 20231207 | 123100 | 19221535500 | 26200 | 26200 | 26250 | 26150 | 1618 |
| 404 | 20231207 | 123000 | 19179134750 | 26250 | 26250 | 26250 | 26200 | 311 |
| 405 | 20231207 | 122900 | 19170976450 | 26250 | 26200 | 26300 | 26200 | 609 |
| 406 | 20231207 | 122800 | 19155003550 | 26300 | 26250 | 26350 | 26200 | 730 |
| 407 | 20231207 | 122700 | 19135844450 | 26300 | 26250 | 26300 | 26150 | 580 |
| 408 | 20231207 | 122600 | 19120619800 | 26350 | 26200 | 26350 | 26200 | 1250 |
| 409 | 20231207 | 122500 | 19087790800 | 26200 | 26150 | 26200 | 26100 | 671 |
| 410 | 20231207 | 122400 | 19070234700 | 26200 | 26300 | 26300 | 26150 | 1667 |
| 411 | 20231207 | 122300 | 19026480400 | 26250 | 26200 | 26250 | 26100 | 2436 |
| 412 | 20231207 | 122200 | 18962649100 | 26150 | 25850 | 26200 | 25850 | 2687 |
| 413 | 20231207 | 122100 | 18892676450 | 25900 | 25900 | 25900 | 25850 | 285 |
| 414 | 20231207 | 122000 | 18885295300 | 25800 | 25850 | 25850 | 25800 | 118 |
| 415 | 20231207 | 121900 | 18882247100 | 25850 | 25800 | 25850 | 25800 | 298 |
| 416 | 20231207 | 121800 | 18874558650 | 25800 | 25800 | 25800 | 25750 | 871 |
| 417 | 20231207 | 121700 | 18852110150 | 25800 | 25800 | 25850 | 25750 | 1702 |
| 418 | 20231207 | 121600 | 18808236700 | 25800 | 25800 | 25850 | 25800 | 61 |
| 419 | 20231207 | 121500 | 18806662650 | 25800 | 25850 | 25850 | 25800 | 977 |
| 420 | 20231207 | 121400 | 18781454900 | 25800 | 25800 | 25900 | 25800 | 1523 |
| 421 | 20231207 | 121300 | 18742153550 | 25800 | 25850 | 25850 | 25800 | 1232 |
| 422 | 20231207 | 121200 | 18710317000 | 25850 | 25900 | 25900 | 25850 | 274 |
| 423 | 20231207 | 121100 | 18703233700 | 25900 | 25850 | 25900 | 25850 | 802 |
| 424 | 20231207 | 121000 | 18682501300 | 25850 | 25900 | 25950 | 25850 | 520 |
| 425 | 20231207 | 120900 | 18669046950 | 25900 | 25900 | 25900 | 25850 | 343 |
| 426 | 20231207 | 120800 | 18660175200 | 25900 | 25900 | 25900 | 25850 | 16 |
| 427 | 20231207 | 120700 | 18659761350 | 25900 | 25850 | 25900 | 25800 | 1128 |
| 428 | 20231207 | 120600 | 18630612850 | 25900 | 26000 | 26000 | 25850 | 723 |
| 429 | 20231207 | 120500 | 18611890250 | 25900 | 25950 | 26000 | 25900 | 917 |
| 430 | 20231207 | 120400 | 18588129050 | 25950 | 25900 | 26000 | 25850 | 329 |
| 431 | 20231207 | 120300 | 18579590600 | 25900 | 25900 | 25900 | 25900 | 624 |
| 432 | 20231207 | 120200 | 18563429000 | 25900 | 25950 | 26000 | 25900 | 669 |
| 433 | 20231207 | 120100 | 18546085400 | 26000 | 25850 | 26000 | 25850 | 1173 |
| 434 | 20231207 | 120000 | 18515691200 | 25850 | 25950 | 25950 | 25850 | 1880 |
| 435 | 20231207 | 115900 | 18467053050 | 25950 | 25950 | 25950 | 25900 | 273 |
| 436 | 20231207 | 115800 | 18459969750 | 25900 | 25950 | 26000 | 25900 | 2910 |
| 437 | 20231207 | 115700 | 18384538450 | 26000 | 26000 | 26050 | 26000 | 223 |
| 438 | 20231207 | 115600 | 18378740400 | 26000 | 25950 | 26000 | 25900 | 567 |
| 439 | 20231207 | 115500 | 18364003550 | 25950 | 25950 | 26000 | 25950 | 256 |
| 440 | 20231207 | 115400 | 18357359650 | 26000 | 25950 | 26000 | 25900 | 1251 |
| 441 | 20231207 | 115300 | 18324901500 | 26000 | 25950 | 26000 | 25900 | 409 |
| 442 | 20231207 | 115200 | 18314286650 | 25950 | 25950 | 26100 | 25900 | 1230 |
| 443 | 20231207 | 115100 | 18282370450 | 25950 | 26000 | 26100 | 25950 | 261 |
| 444 | 20231207 | 115000 | 18275595200 | 25950 | 26000 | 26100 | 25950 | 135 |
| 445 | 20231207 | 114900 | 18272086700 | 25950 | 26150 | 26150 | 25950 | 346 |
| 446 | 20231207 | 114800 | 18263080550 | 26200 | 26100 | 26200 | 26000 | 1149 |
| 447 | 20231207 | 114700 | 18233165950 | 26100 | 26000 | 26100 | 26000 | 3546 |
| 448 | 20231207 | 114600 | 18140805050 | 26000 | 26000 | 26000 | 25950 | 262 |
| 449 | 20231207 | 114500 | 18134004350 | 26000 | 25950 | 26000 | 25900 | 2223 |
| 450 | 20231207 | 114400 | 18076387700 | 25950 | 25900 | 26050 | 25900 | 2015 |
| 451 | 20231207 | 114300 | 18024190700 | 26000 | 26100 | 26100 | 25900 | 5222 |
| 452 | 20231207 | 114200 | 17888283700 | 26100 | 26100 | 26150 | 26050 | 385 |
| 453 | 20231207 | 114100 | 17878238200 | 26100 | 26150 | 26150 | 26100 | 852 |
| 454 | 20231207 | 114000 | 17855991700 | 26200 | 26200 | 26200 | 26100 | 950 |
| 455 | 20231207 | 113900 | 17831131150 | 26200 | 26200 | 26250 | 26200 | 75 |
| 456 | 20231207 | 113800 | 17829165900 | 26250 | 26150 | 26250 | 26150 | 1413 |
| 457 | 20231207 | 113700 | 17792183050 | 26150 | 26100 | 26150 | 26100 | 563 |
| 458 | 20231207 | 113600 | 17777482900 | 26100 | 26150 | 26150 | 26100 | 1369 |
| 459 | 20231207 | 113500 | 17741728200 | 26100 | 26150 | 26200 | 26100 | 2291 |
| 460 | 20231207 | 113400 | 17681828700 | 26150 | 26300 | 26300 | 26150 | 1248 |
| 461 | 20231207 | 113300 | 17649120400 | 26250 | 26300 | 26300 | 26250 | 377 |
| 462 | 20231207 | 113200 | 17639217650 | 26250 | 26300 | 26300 | 26250 | 710 |
| 463 | 20231207 | 113100 | 17620570050 | 26300 | 26300 | 26350 | 26300 | 622 |
| 464 | 20231207 | 113000 | 17604210450 | 26350 | 26300 | 26350 | 26300 | 700 |
| 465 | 20231207 | 112900 | 17585788000 | 26300 | 26400 | 26450 | 26300 | 597 |
| 466 | 20231207 | 112800 | 17570054500 | 26400 | 26300 | 26400 | 26300 | 197 |
| 467 | 20231207 | 112700 | 17564865250 | 26300 | 26300 | 26350 | 26300 | 1063 |
| 468 | 20231207 | 112600 | 17536870750 | 26200 | 26200 | 26250 | 26200 | 1284 |
| 469 | 20231207 | 112500 | 17503219950 | 26200 | 26250 | 26250 | 26200 | 864 |
| 470 | 20231207 | 112400 | 17480557450 | 26200 | 26300 | 26300 | 26200 | 710 |
| 471 | 20231207 | 112300 | 17461895250 | 26300 | 26200 | 26300 | 26200 | 70 |
| 472 | 20231207 | 112200 | 17460060850 | 26200 | 26250 | 26250 | 26200 | 676 |
| 473 | 20231207 | 112100 | 17442330400 | 26250 | 26300 | 26300 | 26250 | 231 |
| 474 | 20231207 | 112000 | 17436255850 | 26250 | 26250 | 26250 | 26200 | 399 |
| 475 | 20231207 | 111900 | 17425797100 | 26300 | 26250 | 26300 | 26250 | 288 |
| 476 | 20231207 | 111800 | 17418232700 | 26250 | 26250 | 26300 | 26250 | 1123 |
| 477 | 20231207 | 111700 | 17388740200 | 26300 | 26300 | 26350 | 26250 | 369 |
| 478 | 20231207 | 111600 | 17379035200 | 26300 | 26300 | 26350 | 26300 | 297 |
| 479 | 20231207 | 111500 | 17371222700 | 26300 | 26350 | 26350 | 26300 | 1455 |
| 480 | 20231207 | 111400 | 17332908250 | 26350 | 26400 | 26400 | 26350 | 165 |
| 481 | 20231207 | 111300 | 17328559050 | 26400 | 26500 | 26500 | 26400 | 1500 |
| 482 | 20231207 | 111200 | 17288891350 | 26500 | 26550 | 26550 | 26500 | 525 |
| 483 | 20231207 | 111100 | 17274973000 | 26550 | 26550 | 26600 | 26500 | 640 |
| 484 | 20231207 | 111000 | 17257986550 | 26550 | 26550 | 26550 | 26500 | 255 |
| 485 | 20231207 | 110900 | 17251223950 | 26550 | 26500 | 26550 | 26500 | 133 |
| 486 | 20231207 | 110800 | 17247696550 | 26500 | 26500 | 26550 | 26500 | 156 |
| 487 | 20231207 | 110700 | 17243562400 | 26500 | 26550 | 26550 | 26500 | 592 |
| 488 | 20231207 | 110600 | 17227864550 | 26550 | 26550 | 26600 | 26500 | 1105 |
| 489 | 20231207 | 110500 | 17198511550 | 26600 | 26600 | 26600 | 26550 | 701 |
| 490 | 20231207 | 110400 | 17179866650 | 26600 | 26500 | 26600 | 26500 | 1068 |
| 491 | 20231207 | 110300 | 17151519100 | 26500 | 26500 | 26500 | 26450 | 250 |
| 492 | 20231207 | 110200 | 17144898600 | 26500 | 26550 | 26550 | 26500 | 599 |
| 493 | 20231207 | 110100 | 17129024950 | 26550 | 26450 | 26550 | 26450 | 1279 |
| 494 | 20231207 | 110000 | 17095092700 | 26450 | 26350 | 26450 | 26350 | 900 |
| 495 | 20231207 | 105900 | 17071306950 | 26350 | 26400 | 26400 | 26350 | 326 |
| 496 | 20231207 | 105800 | 17062706700 | 26450 | 26500 | 26500 | 26400 | 307 |
| 497 | 20231207 | 105700 | 17054593750 | 26500 | 26300 | 26500 | 26250 | 1223 |
| 498 | 20231207 | 105600 | 17022337650 | 26250 | 26350 | 26350 | 26250 | 250 |
| 499 | 20231207 | 105500 | 17015760150 | 26400 | 26250 | 26400 | 26250 | 107 |
| 500 | 20231207 | 105400 | 17012944300 | 26250 | 26250 | 26300 | 26150 | 1630 |
| 501 | 20231207 | 105300 | 16970211500 | 26300 | 26300 | 26300 | 26300 | 504 |
| 502 | 20231207 | 105200 | 16956956300 | 26400 | 26300 | 26400 | 26250 | 578 |
| 503 | 20231207 | 105100 | 16941771100 | 26300 | 26350 | 26350 | 26300 | 159 |
| 504 | 20231207 | 105000 | 16937588350 | 26400 | 26500 | 26500 | 26300 | 1588 |
| 505 | 20231207 | 104900 | 16895655600 | 26500 | 26350 | 26550 | 26350 | 875 |
| 506 | 20231207 | 104800 | 16872489000 | 26450 | 26550 | 26600 | 26250 | 5102 |
| 507 | 20231207 | 104700 | 16737390100 | 26550 | 26500 | 26600 | 26450 | 2947 |
| 508 | 20231207 | 104600 | 16659250950 | 26450 | 26450 | 26550 | 26350 | 3255 |
| 509 | 20231207 | 104500 | 16573153050 | 26400 | 26250 | 26450 | 26250 | 2084 |
| 510 | 20231207 | 104400 | 16518272950 | 26250 | 26400 | 26400 | 26250 | 3565 |
| 511 | 20231207 | 104300 | 16424288950 | 26350 | 26300 | 26350 | 26300 | 1842 |
| 512 | 20231207 | 104200 | 16375753900 | 26300 | 26250 | 26300 | 26250 | 1625 |
| 513 | 20231207 | 104100 | 16333035200 | 26250 | 26300 | 26300 | 26250 | 977 |
| 514 | 20231207 | 104000 | 16307385400 | 26250 | 26250 | 26300 | 26250 | 280 |
| 515 | 20231207 | 103900 | 16300028800 | 26250 | 26300 | 26300 | 26250 | 169 |
| 516 | 20231207 | 103800 | 16295586750 | 26300 | 26250 | 26300 | 26200 | 2273 |
| 517 | 20231207 | 103700 | 16235855200 | 26250 | 26250 | 26300 | 26150 | 1402 |
| 518 | 20231207 | 103600 | 16199065500 | 26150 | 26150 | 26250 | 26100 | 1297 |
| 519 | 20231207 | 103500 | 16165164350 | 26150 | 26150 | 26200 | 26150 | 379 |
| 520 | 20231207 | 103400 | 16155251050 | 26200 | 26150 | 26250 | 26150 | 2868 |
| 521 | 20231207 | 103300 | 16080162300 | 26150 | 26100 | 26150 | 26050 | 1020 |
| 522 | 20231207 | 103200 | 16053528450 | 26050 | 25850 | 26100 | 25850 | 1150 |
| 523 | 20231207 | 103100 | 16023588550 | 25800 | 26050 | 26050 | 25800 | 2669 |
| 524 | 20231207 | 103000 | 15954410050 | 26050 | 26050 | 26100 | 26050 | 189 |
| 525 | 20231207 | 102900 | 15949485750 | 26100 | 26000 | 26100 | 25950 | 444 |
| 526 | 20231207 | 102800 | 15937953050 | 25950 | 25900 | 26000 | 25850 | 919 |
| 527 | 20231207 | 102700 | 15914143900 | 25900 | 26050 | 26050 | 25900 | 1758 |
| 528 | 20231207 | 102600 | 15868525050 | 26050 | 26050 | 26100 | 26050 | 67 |
| 529 | 20231207 | 102500 | 15866779400 | 26100 | 26050 | 26100 | 26000 | 237 |
| 530 | 20231207 | 102400 | 15860607600 | 26050 | 25900 | 26050 | 25850 | 672 |
| 531 | 20231207 | 102300 | 15843201750 | 26000 | 26050 | 26050 | 25850 | 3411 |
| 532 | 20231207 | 102200 | 15754557950 | 26050 | 26000 | 26100 | 26000 | 1742 |
| 533 | 20231207 | 102100 | 15709176200 | 26000 | 25750 | 26000 | 25750 | 3094 |
| 534 | 20231207 | 102000 | 15629207600 | 25800 | 25800 | 25850 | 25750 | 1938 |
| 535 | 20231207 | 101900 | 15579225700 | 25800 | 25850 | 25900 | 25800 | 4374 |
| 536 | 20231207 | 101800 | 15466313150 | 25850 | 25750 | 25900 | 25750 | 5951 |
| 537 | 20231207 | 101700 | 15312701850 | 25850 | 26100 | 26150 | 25750 | 14707 |
| 538 | 20231207 | 101600 | 14931476550 | 26100 | 26100 | 26150 | 26050 | 2770 |
| 539 | 20231207 | 101500 | 14859150550 | 26100 | 26050 | 26100 | 26000 | 1793 |
| 540 | 20231207 | 101400 | 14812424000 | 26050 | 26100 | 26150 | 26000 | 2253 |
| 541 | 20231207 | 101300 | 14753725800 | 26150 | 26050 | 26200 | 25950 | 11333 |
| 542 | 20231207 | 101200 | 14458612850 | 26050 | 26350 | 26400 | 26000 | 15884 |
| 543 | 20231207 | 101100 | 14043290900 | 26400 | 26450 | 26500 | 26200 | 19980 |
| 544 | 20231207 | 101000 | 13517087200 | 26450 | 26550 | 26550 | 26450 | 2194 |
| 545 | 20231207 | 100900 | 13458930300 | 26550 | 26500 | 26550 | 26500 | 967 |
| 546 | 20231207 | 100800 | 13433300650 | 26550 | 26500 | 26550 | 26500 | 891 |
| 547 | 20231207 | 100700 | 13409671400 | 26600 | 26650 | 26650 | 26450 | 4712 |
| 548 | 20231207 | 100600 | 13284743000 | 26650 | 26700 | 26700 | 26550 | 1829 |
| 549 | 20231207 | 100500 | 13236126950 | 26700 | 26700 | 26700 | 26600 | 2087 |
| 550 | 20231207 | 100400 | 13180491600 | 26700 | 26750 | 26750 | 26600 | 718 |
| 551 | 20231207 | 100300 | 13161359950 | 26700 | 26650 | 26750 | 26600 | 892 |
| 552 | 20231207 | 100200 | 13137582750 | 26650 | 26650 | 26650 | 26550 | 4832 |
| 553 | 20231207 | 100100 | 13008938550 | 26750 | 26750 | 26750 | 26650 | 2910 |
| 554 | 20231207 | 100000 | 12931192350 | 26750 | 26800 | 26850 | 26750 | 966 |
| 555 | 20231207 | 095900 | 12905308250 | 26850 | 26900 | 26900 | 26800 | 2652 |
| 556 | 20231207 | 095800 | 12834112500 | 26900 | 26800 | 26950 | 26800 | 2270 |
| 557 | 20231207 | 095700 | 12773084850 | 26800 | 26850 | 26850 | 26750 | 2578 |
| 558 | 20231207 | 095600 | 12703970800 | 26850 | 26900 | 26900 | 26800 | 3758 |
| 559 | 20231207 | 095500 | 12602981000 | 26900 | 26900 | 26950 | 26850 | 2852 |
| 560 | 20231207 | 095400 | 12526284000 | 26900 | 26900 | 27000 | 26850 | 3840 |
| 561 | 20231207 | 095300 | 12422943500 | 26950 | 27000 | 27000 | 26850 | 3213 |
| 562 | 20231207 | 095200 | 12336433500 | 27000 | 26900 | 27050 | 26900 | 7519 |
| 563 | 20231207 | 095100 | 12133479450 | 26950 | 26800 | 27000 | 26800 | 6624 |
| 564 | 20231207 | 095000 | 11955051950 | 26800 | 26750 | 26850 | 26750 | 1883 |
| 565 | 20231207 | 094900 | 11904585500 | 26750 | 26750 | 26800 | 26700 | 1482 |
| 566 | 20231207 | 094800 | 11864928500 | 26750 | 26650 | 26850 | 26650 | 1450 |
| 567 | 20231207 | 094700 | 11826147700 | 26700 | 26700 | 26750 | 26600 | 2273 |
| 568 | 20231207 | 094600 | 11765554500 | 26700 | 26650 | 26700 | 26650 | 1499 |
| 569 | 20231207 | 094500 | 11725540150 | 26650 | 26700 | 26700 | 26650 | 1190 |
| 570 | 20231207 | 094400 | 11693780700 | 26700 | 26550 | 26700 | 26550 | 1518 |
| 571 | 20231207 | 094300 | 11653372550 | 26600 | 26650 | 26700 | 26550 | 1475 |
| 572 | 20231207 | 094200 | 11614128600 | 26650 | 26550 | 26650 | 26500 | 2307 |
| 573 | 20231207 | 094100 | 11552840550 | 26500 | 26500 | 26550 | 26500 | 622 |
| 574 | 20231207 | 094000 | 11536353900 | 26500 | 26450 | 26550 | 26400 | 2277 |
| 575 | 20231207 | 093900 | 11476074650 | 26450 | 26600 | 26600 | 26450 | 8660 |
| 576 | 20231207 | 093800 | 11246626550 | 26600 | 26650 | 26650 | 26550 | 2633 |
| 577 | 20231207 | 093700 | 11176591150 | 26650 | 26600 | 26650 | 26600 | 2021 |
| 578 | 20231207 | 093600 | 11122772300 | 26600 | 26600 | 26600 | 26550 | 2883 |
| 579 | 20231207 | 093500 | 11046190000 | 26600 | 26850 | 26850 | 26550 | 9515 |
| 580 | 20231207 | 093400 | 10792409450 | 26850 | 26700 | 26850 | 26700 | 6523 |
| 581 | 20231207 | 093300 | 10617663850 | 26700 | 27000 | 27050 | 26650 | 19304 |
| 582 | 20231207 | 093200 | 10099438200 | 26950 | 27550 | 27550 | 26800 | 31954 |
| 583 | 20231207 | 093100 | 9233539800 | 27550 | 27000 | 27700 | 26950 | 50189 |
| 584 | 20231207 | 093000 | 7858434400 | 27050 | 27000 | 27100 | 27000 | 3127 |
| 585 | 20231207 | 092900 | 7773922850 | 27000 | 26900 | 27050 | 26900 | 2438 |
| 586 | 20231207 | 092800 | 7708206950 | 26950 | 26950 | 26950 | 26800 | 2155 |
| 587 | 20231207 | 092700 | 7650318100 | 26950 | 26950 | 26950 | 26800 | 2125 |
| 588 | 20231207 | 092600 | 7593142950 | 26900 | 26750 | 26950 | 26700 | 2817 |
| 589 | 20231207 | 092500 | 7517556450 | 26800 | 26900 | 26900 | 26700 | 4069 |
| 590 | 20231207 | 092400 | 7408654900 | 26850 | 26850 | 26850 | 26700 | 4271 |
| 591 | 20231207 | 092300 | 7294205700 | 26850 | 26850 | 26900 | 26750 | 4317 |
| 592 | 20231207 | 092200 | 7178452900 | 26850 | 27050 | 27150 | 26800 | 12538 |
| 593 | 20231207 | 092100 | 6839430000 | 27100 | 27000 | 27100 | 26900 | 11546 |
| 594 | 20231207 | 092000 | 6527538950 | 27050 | 27000 | 27050 | 26800 | 15703 |
| 595 | 20231207 | 091900 | 6104032750 | 27000 | 26750 | 27000 | 26600 | 10243 |
| 596 | 20231207 | 091800 | 5828890250 | 26700 | 26550 | 26750 | 26450 | 3862 |
| 597 | 20231207 | 091700 | 5725942300 | 26500 | 26550 | 26550 | 26350 | 7175 |
| 598 | 20231207 | 091600 | 5536044400 | 26550 | 26650 | 26700 | 26550 | 1323 |
| 599 | 20231207 | 091500 | 5500801800 | 26550 | 26700 | 26700 | 26550 | 1167 |
| 600 | 20231207 | 091400 | 5469770700 | 26650 | 26650 | 26700 | 26500 | 2658 |
| 601 | 20231207 | 091300 | 5399170500 | 26700 | 26550 | 26750 | 26500 | 4094 |
| 602 | 20231207 | 091200 | 5290154450 | 26650 | 26500 | 26750 | 26400 | 11060 |
| 603 | 20231207 | 091100 | 4996665550 | 26500 | 26500 | 26600 | 26350 | 8842 |
| 604 | 20231207 | 091000 | 4762638850 | 26600 | 26700 | 26750 | 26400 | 18402 |
| 605 | 20231207 | 090900 | 4274446950 | 26700 | 27000 | 27000 | 26650 | 14019 |
| 606 | 20231207 | 090800 | 3898995800 | 27000 | 27000 | 27050 | 26950 | 1988 |
| 607 | 20231207 | 090700 | 3845344750 | 27000 | 27200 | 27200 | 27000 | 11647 |
| 608 | 20231207 | 090600 | 3529748700 | 27150 | 26750 | 27200 | 26750 | 20033 |
| 609 | 20231207 | 090500 | 2988056850 | 26750 | 26900 | 26950 | 26750 | 7850 |
| 610 | 20231207 | 090400 | 2777554650 | 26850 | 26850 | 26900 | 26800 | 4211 |
| 611 | 20231207 | 090300 | 2664373750 | 26850 | 27000 | 27000 | 26700 | 13605 |
| 612 | 20231207 | 090200 | 2298974650 | 26900 | 27050 | 27050 | 26700 | 18149 |
| 613 | 20231207 | 090100 | 1810345650 | 27000 | 27000 | 27200 | 26950 | 14920 |
| 614 | 20231207 | 090000 | 1406745200 | 26950 | 27400 | 27400 | 26950 | 51137 |