33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 11063 |
| 3 | 20231207 | 191600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20231207 | 191500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20231207 | 191400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20231207 | 191300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20231207 | 191200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20231207 | 191100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20231207 | 191000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20231207 | 190900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20231207 | 190800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20231207 | 190700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20231207 | 190600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20231207 | 190500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20231207 | 190400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20231207 | 190300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20231207 | 190200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20231207 | 190100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20231207 | 190000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20231207 | 185900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20231207 | 185800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20231207 | 185700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20231207 | 185600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20231207 | 185500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20231207 | 185400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20231207 | 185300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20231207 | 185200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20231207 | 185100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20231207 | 185000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20231207 | 184900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20231207 | 184800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20231207 | 184700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 11063 |
| 33 | 20231207 | 184600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20231207 | 184500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20231207 | 184400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20231207 | 184300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20231207 | 184200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20231207 | 184100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20231207 | 184000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20231207 | 183900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20231207 | 183800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20231207 | 183700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20231207 | 183600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20231207 | 183500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20231207 | 183400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20231207 | 183300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20231207 | 183200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20231207 | 183100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20231207 | 183000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20231207 | 182900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20231207 | 182800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20231207 | 182700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20231207 | 182600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20231207 | 182500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20231207 | 182400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20231207 | 182300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20231207 | 182200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20231207 | 182100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20231207 | 182000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20231207 | 181900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20231207 | 181800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20231207 | 181700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 11063 |
| 63 | 20231207 | 181600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20231207 | 181500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20231207 | 181400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20231207 | 181300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20231207 | 181200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20231207 | 181100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20231207 | 181000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20231207 | 180900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20231207 | 180800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20231207 | 180700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20231207 | 180600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20231207 | 180500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20231207 | 180400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20231207 | 180300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20231207 | 180200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20231207 | 180100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20231207 | 180000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20231207 | 175900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20231207 | 175800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20231207 | 175700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20231207 | 175600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20231207 | 175500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20231207 | 175400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20231207 | 175300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20231207 | 175200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20231207 | 175100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20231207 | 175000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20231207 | 174900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20231207 | 174800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20231207 | 174700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 11063 |
| 93 | 20231207 | 174600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20231207 | 174500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20231207 | 174400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20231207 | 174300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20231207 | 174200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20231207 | 174100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20231207 | 174000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20231207 | 173900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20231207 | 173800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20231207 | 173700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20231207 | 173600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20231207 | 173500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20231207 | 173400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20231207 | 173300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20231207 | 173200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20231207 | 173100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20231207 | 173000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20231207 | 172900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20231207 | 172800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20231207 | 172700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20231207 | 172600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20231207 | 172500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20231207 | 172400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20231207 | 172300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20231207 | 172200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20231207 | 172100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20231207 | 172000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20231207 | 171900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20231207 | 171800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20231207 | 171700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 11063 |
| 123 | 20231207 | 171600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20231207 | 171500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20231207 | 171400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20231207 | 171300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20231207 | 171200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20231207 | 171100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20231207 | 171000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20231207 | 170900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20231207 | 170800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20231207 | 170700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20231207 | 170600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20231207 | 170500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20231207 | 170400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20231207 | 170300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20231207 | 170200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20231207 | 170100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20231207 | 170000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20231207 | 165900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20231207 | 165800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20231207 | 165700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20231207 | 165600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20231207 | 165500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20231207 | 165400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20231207 | 165300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20231207 | 165200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20231207 | 165100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20231207 | 165000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20231207 | 164900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20231207 | 164800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20231207 | 164700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 11063 |
| 153 | 20231207 | 164600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20231207 | 164500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20231207 | 164400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20231207 | 164300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20231207 | 164200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20231207 | 164100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20231207 | 164000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20231207 | 163900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20231207 | 163800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20231207 | 163700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20231207 | 163600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20231207 | 163500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20231207 | 163400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20231207 | 163300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20231207 | 163200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20231207 | 163100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20231207 | 163000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20231207 | 162900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20231207 | 162800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20231207 | 162700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20231207 | 162600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20231207 | 162500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20231207 | 162400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20231207 | 162300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20231207 | 162200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20231207 | 162100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20231207 | 162000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20231207 | 161900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20231207 | 161800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20231207 | 161700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 11063 |
| 183 | 20231207 | 161600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20231207 | 161500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20231207 | 161400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20231207 | 161300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20231207 | 161200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20231207 | 161100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20231207 | 161000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20231207 | 160900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20231207 | 160800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20231207 | 160700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20231207 | 160600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20231207 | 160500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20231207 | 160400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20231207 | 160300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20231207 | 160200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20231207 | 160100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20231207 | 160000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20231207 | 155900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20231207 | 155800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20231207 | 155700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20231207 | 155600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20231207 | 155500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20231207 | 155400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20231207 | 155300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20231207 | 155200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20231207 | 155100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20231207 | 155000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20231207 | 154900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20231207 | 154800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20231207 | 154700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 11063 |
| 213 | 20231207 | 154600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20231207 | 154500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20231207 | 154400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20231207 | 154300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20231207 | 154200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20231207 | 154100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20231207 | 154000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20231207 | 153900 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20231207 | 153800 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20231207 | 153700 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20231207 | 153600 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20231207 | 153500 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20231207 | 153400 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20231207 | 153300 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20231207 | 153200 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20231207 | 153100 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20231207 | 153000 | 17378576500 | 25900 | 25900 | 25900 | 25900 | 11063 |
| 230 | 20231207 | 152900 | 17092044800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20231207 | 152800 | 17092044800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20231207 | 152700 | 17092044800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20231207 | 152600 | 17092044800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20231207 | 152500 | 17092044800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20231207 | 152400 | 17092044800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20231207 | 152300 | 17092044800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 237 | 20231207 | 152200 | 17092044800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 238 | 20231207 | 152100 | 17092044800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 239 | 20231207 | 152000 | 17092044800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 240 | 20231207 | 151900 | 17092044800 | 25850 | 25900 | 25900 | 25850 | 440 |
| 241 | 20231207 | 151800 | 17080665950 | 25900 | 25850 | 25900 | 25750 | 1196 |
| 242 | 20231207 | 151700 | 17049800250 | 25850 | 25850 | 25850 | 25800 | 6028 |
| 243 | 20231207 | 151600 | 16894246000 | 25800 | 25900 | 25950 | 25800 | 749 |
| 244 | 20231207 | 151500 | 16874849300 | 25900 | 25900 | 25900 | 25850 | 2765 |
| 245 | 20231207 | 151400 | 16803344000 | 25900 | 25900 | 25900 | 25850 | 1567 |
| 246 | 20231207 | 151300 | 16762808150 | 25900 | 25900 | 25950 | 25850 | 669 |
| 247 | 20231207 | 151200 | 16745482750 | 25900 | 25900 | 25900 | 25850 | 481 |
| 248 | 20231207 | 151100 | 16733024950 | 25900 | 25900 | 25900 | 25850 | 404 |
| 249 | 20231207 | 151000 | 16722561700 | 25900 | 25950 | 25950 | 25850 | 256 |
| 250 | 20231207 | 150900 | 16715931100 | 25950 | 25900 | 25950 | 25900 | 1515 |
| 251 | 20231207 | 150800 | 16676655550 | 25900 | 25900 | 25900 | 25850 | 977 |
| 252 | 20231207 | 150700 | 16651379800 | 25850 | 25900 | 25900 | 25850 | 1481 |
| 253 | 20231207 | 150600 | 16613025550 | 25900 | 25950 | 26000 | 25850 | 3577 |
| 254 | 20231207 | 150500 | 16520359550 | 25950 | 26000 | 26000 | 25900 | 672 |
| 255 | 20231207 | 150400 | 16502912750 | 26000 | 25950 | 26000 | 25950 | 286 |
| 256 | 20231207 | 150300 | 16495487500 | 25950 | 26000 | 26000 | 25900 | 149 |
| 257 | 20231207 | 150200 | 16491618100 | 26000 | 25950 | 26000 | 25900 | 709 |
| 258 | 20231207 | 150100 | 16473206000 | 25950 | 25950 | 26000 | 25900 | 376 |
| 259 | 20231207 | 150000 | 16463449300 | 25950 | 25950 | 26000 | 25950 | 677 |
| 260 | 20231207 | 145900 | 16445868550 | 25950 | 26000 | 26050 | 25900 | 881 |
| 261 | 20231207 | 145800 | 16422961750 | 26000 | 25950 | 26050 | 25950 | 2794 |
| 262 | 20231207 | 145700 | 16350392350 | 26000 | 26000 | 26050 | 25950 | 1706 |
| 263 | 20231207 | 145600 | 16306032800 | 26000 | 26000 | 26000 | 25950 | 978 |
| 264 | 20231207 | 145500 | 16280615650 | 26000 | 26000 | 26000 | 25950 | 973 |
| 265 | 20231207 | 145400 | 16255323400 | 26000 | 26000 | 26000 | 25950 | 463 |
| 266 | 20231207 | 145300 | 16243288300 | 26000 | 26000 | 26000 | 25950 | 711 |
| 267 | 20231207 | 145200 | 16224807200 | 26000 | 26000 | 26000 | 25950 | 1614 |
| 268 | 20231207 | 145100 | 16182904350 | 26000 | 25950 | 26000 | 25900 | 1900 |
| 269 | 20231207 | 145000 | 16133594850 | 25950 | 25950 | 25950 | 25900 | 1115 |
| 270 | 20231207 | 144900 | 16104672600 | 25950 | 25950 | 25950 | 25900 | 572 |
| 271 | 20231207 | 144800 | 16089835300 | 25950 | 26000 | 26000 | 25900 | 2007 |
| 272 | 20231207 | 144700 | 16037749750 | 26000 | 25950 | 26000 | 25900 | 729 |
| 273 | 20231207 | 144600 | 16018808400 | 25950 | 26050 | 26050 | 25900 | 2364 |
| 274 | 20231207 | 144500 | 15957437350 | 26000 | 26000 | 26050 | 25950 | 1423 |
| 275 | 20231207 | 144400 | 15920440200 | 26000 | 25950 | 26000 | 25950 | 861 |
| 276 | 20231207 | 144300 | 15898062200 | 25950 | 26000 | 26000 | 25950 | 945 |
| 277 | 20231207 | 144200 | 15873517400 | 26000 | 25950 | 26000 | 25950 | 986 |
| 278 | 20231207 | 144100 | 15847905450 | 26000 | 26000 | 26000 | 25950 | 766 |
| 279 | 20231207 | 144000 | 15827997550 | 26000 | 26000 | 26000 | 25950 | 747 |
| 280 | 20231207 | 143900 | 15808578350 | 25950 | 26000 | 26000 | 25950 | 1271 |
| 281 | 20231207 | 143800 | 15775572000 | 26000 | 26000 | 26000 | 25950 | 652 |
| 282 | 20231207 | 143700 | 15758627150 | 25950 | 26000 | 26000 | 25950 | 1041 |
| 283 | 20231207 | 143600 | 15731576100 | 26000 | 26050 | 26050 | 25950 | 1341 |
| 284 | 20231207 | 143500 | 15696704850 | 26000 | 26050 | 26050 | 25950 | 626 |
| 285 | 20231207 | 143400 | 15680415400 | 26050 | 26000 | 26050 | 26000 | 942 |
| 286 | 20231207 | 143300 | 15655920350 | 26000 | 25950 | 26000 | 25950 | 838 |
| 287 | 20231207 | 143200 | 15634138050 | 25950 | 26000 | 26000 | 25950 | 955 |
| 288 | 20231207 | 143100 | 15609318100 | 25950 | 25950 | 26000 | 25950 | 723 |
| 289 | 20231207 | 143000 | 15590545950 | 25950 | 26000 | 26000 | 25800 | 8182 |
| 290 | 20231207 | 142900 | 15378627400 | 26000 | 26000 | 26050 | 25950 | 1529 |
| 291 | 20231207 | 142800 | 15338873800 | 26000 | 26000 | 26000 | 25950 | 398 |
| 292 | 20231207 | 142700 | 15328530800 | 26000 | 26000 | 26000 | 25950 | 942 |
| 293 | 20231207 | 142600 | 15304044400 | 26000 | 26000 | 26000 | 25950 | 1004 |
| 294 | 20231207 | 142500 | 15277948350 | 25950 | 26050 | 26050 | 25950 | 764 |
| 295 | 20231207 | 142400 | 15258068550 | 26000 | 26050 | 26050 | 26000 | 1040 |
| 296 | 20231207 | 142300 | 15231004000 | 26050 | 26000 | 26050 | 25950 | 1230 |
| 297 | 20231207 | 142200 | 15199012750 | 26000 | 26000 | 26050 | 25950 | 1645 |
| 298 | 20231207 | 142100 | 15156248400 | 26000 | 26000 | 26050 | 25950 | 586 |
| 299 | 20231207 | 142000 | 15141006000 | 26050 | 26000 | 26050 | 25950 | 2760 |
| 300 | 20231207 | 141900 | 15069245650 | 26000 | 26000 | 26050 | 25950 | 1498 |
| 301 | 20231207 | 141800 | 15030303250 | 26050 | 26050 | 26050 | 26000 | 1032 |
| 302 | 20231207 | 141700 | 15003436750 | 26000 | 26050 | 26050 | 25950 | 1641 |
| 303 | 20231207 | 141600 | 14960721950 | 26050 | 26000 | 26050 | 25950 | 789 |
| 304 | 20231207 | 141500 | 14940209650 | 26000 | 26050 | 26050 | 25950 | 1534 |
| 305 | 20231207 | 141400 | 14900310950 | 26050 | 26050 | 26050 | 26000 | 472 |
| 306 | 20231207 | 141300 | 14888023300 | 26050 | 26000 | 26050 | 26000 | 731 |
| 307 | 20231207 | 141200 | 14868987950 | 26050 | 26050 | 26050 | 26000 | 797 |
| 308 | 20231207 | 141100 | 14848229250 | 26000 | 26050 | 26050 | 26000 | 629 |
| 309 | 20231207 | 141000 | 14831843850 | 26050 | 26050 | 26100 | 26000 | 1245 |
| 310 | 20231207 | 140900 | 14799431600 | 26050 | 26050 | 26100 | 26000 | 1652 |
| 311 | 20231207 | 140800 | 14756386850 | 26050 | 26050 | 26050 | 26000 | 835 |
| 312 | 20231207 | 140700 | 14734644200 | 26000 | 26050 | 26050 | 26000 | 893 |
| 313 | 20231207 | 140600 | 14711399550 | 26050 | 26050 | 26050 | 26000 | 6012 |
| 314 | 20231207 | 140500 | 14555064350 | 26050 | 26050 | 26100 | 26000 | 1164 |
| 315 | 20231207 | 140400 | 14524740950 | 26100 | 26100 | 26100 | 26050 | 485 |
| 316 | 20231207 | 140300 | 14512086150 | 26100 | 26050 | 26100 | 26050 | 940 |
| 317 | 20231207 | 140200 | 14487579650 | 26050 | 26050 | 26100 | 26000 | 944 |
| 318 | 20231207 | 140100 | 14462989350 | 26000 | 26050 | 26050 | 26000 | 639 |
| 319 | 20231207 | 140000 | 14446362250 | 26050 | 26000 | 26050 | 26000 | 955 |
| 320 | 20231207 | 135900 | 14421487500 | 26000 | 26050 | 26050 | 26000 | 415 |
| 321 | 20231207 | 135800 | 14410691600 | 26000 | 26000 | 26050 | 25950 | 371 |
| 322 | 20231207 | 135700 | 14401032100 | 26000 | 26000 | 26050 | 25950 | 1178 |
| 323 | 20231207 | 135600 | 14370401750 | 26000 | 26050 | 26050 | 25950 | 163 |
| 324 | 20231207 | 135500 | 14366163600 | 26000 | 26100 | 26100 | 26000 | 2099 |
| 325 | 20231207 | 135400 | 14311545200 | 26100 | 26050 | 26100 | 26050 | 454 |
| 326 | 20231207 | 135300 | 14299707000 | 26000 | 26050 | 26050 | 26000 | 294 |
| 327 | 20231207 | 135200 | 14292049850 | 26100 | 26050 | 26100 | 26050 | 794 |
| 328 | 20231207 | 135100 | 14271346500 | 26100 | 26050 | 26100 | 26050 | 1065 |
| 329 | 20231207 | 135000 | 14243567150 | 26100 | 26050 | 26100 | 26000 | 950 |
| 330 | 20231207 | 134900 | 14218806000 | 26050 | 26050 | 26100 | 26000 | 403 |
| 331 | 20231207 | 134800 | 14208300100 | 26050 | 26050 | 26050 | 26000 | 918 |
| 332 | 20231207 | 134700 | 14184392800 | 26050 | 26100 | 26100 | 26000 | 449 |
| 333 | 20231207 | 134600 | 14172693300 | 26100 | 26100 | 26100 | 26050 | 759 |
| 334 | 20231207 | 134500 | 14152889550 | 26050 | 26050 | 26100 | 26050 | 289 |
| 335 | 20231207 | 134400 | 14145360350 | 26050 | 25950 | 26050 | 25950 | 2838 |
| 336 | 20231207 | 134300 | 14071569650 | 26000 | 26000 | 26000 | 25950 | 618 |
| 337 | 20231207 | 134200 | 14055509650 | 26000 | 26000 | 26000 | 25900 | 1571 |
| 338 | 20231207 | 134100 | 14014732500 | 25950 | 26000 | 26000 | 25950 | 798 |
| 339 | 20231207 | 134000 | 13993986450 | 26000 | 26000 | 26000 | 25950 | 151 |
| 340 | 20231207 | 133900 | 13990064200 | 26000 | 26000 | 26000 | 25950 | 799 |
| 341 | 20231207 | 133800 | 13969301800 | 26000 | 26000 | 26000 | 25950 | 1149 |
| 342 | 20231207 | 133700 | 13939432250 | 26000 | 25950 | 26000 | 25950 | 3404 |
| 343 | 20231207 | 133600 | 13851081200 | 25950 | 25950 | 25950 | 25900 | 1769 |
| 344 | 20231207 | 133500 | 13805206150 | 25900 | 25950 | 25950 | 25900 | 858 |
| 345 | 20231207 | 133400 | 13782965500 | 25900 | 26000 | 26000 | 25900 | 1033 |
| 346 | 20231207 | 133300 | 13756158900 | 25950 | 25950 | 26000 | 25900 | 3917 |
| 347 | 20231207 | 133200 | 13654449700 | 25950 | 25950 | 26000 | 25900 | 1433 |
| 348 | 20231207 | 133100 | 13617261600 | 25900 | 26000 | 26050 | 25900 | 7331 |
| 349 | 20231207 | 133000 | 13426798700 | 26000 | 26050 | 26100 | 26000 | 3869 |
| 350 | 20231207 | 132900 | 13326028050 | 26050 | 26100 | 26100 | 26050 | 705 |
| 351 | 20231207 | 132800 | 13307653150 | 26050 | 26050 | 26100 | 26050 | 1059 |
| 352 | 20231207 | 132700 | 13280052900 | 26100 | 26100 | 26100 | 26000 | 3769 |
| 353 | 20231207 | 132600 | 13181848100 | 26100 | 26150 | 26150 | 26050 | 3676 |
| 354 | 20231207 | 132500 | 13085893900 | 26150 | 26200 | 26200 | 26100 | 1948 |
| 355 | 20231207 | 132400 | 13034956550 | 26150 | 26200 | 26200 | 26150 | 922 |
| 356 | 20231207 | 132300 | 13010831350 | 26200 | 26200 | 26200 | 26100 | 1204 |
| 357 | 20231207 | 132200 | 12979299900 | 26200 | 26200 | 26200 | 26150 | 1236 |
| 358 | 20231207 | 132100 | 12946944650 | 26200 | 26150 | 26200 | 26100 | 1159 |
| 359 | 20231207 | 132000 | 12916622250 | 26200 | 26150 | 26200 | 26100 | 426 |
| 360 | 20231207 | 131900 | 12905467300 | 26200 | 26150 | 26200 | 26100 | 1755 |
| 361 | 20231207 | 131800 | 12859549900 | 26150 | 26200 | 26250 | 26100 | 2702 |
| 362 | 20231207 | 131700 | 12788834950 | 26250 | 26200 | 26250 | 26200 | 1744 |
| 363 | 20231207 | 131600 | 12743095850 | 26200 | 26200 | 26250 | 26200 | 1135 |
| 364 | 20231207 | 131500 | 12713325050 | 26200 | 26200 | 26250 | 26200 | 1046 |
| 365 | 20231207 | 131400 | 12685896200 | 26200 | 26200 | 26250 | 26200 | 1274 |
| 366 | 20231207 | 131300 | 12652496200 | 26200 | 26200 | 26250 | 26200 | 509 |
| 367 | 20231207 | 131200 | 12639147200 | 26200 | 26200 | 26250 | 26150 | 1281 |
| 368 | 20231207 | 131100 | 12605562700 | 26200 | 26300 | 26300 | 26150 | 2453 |
| 369 | 20231207 | 131000 | 12541192050 | 26250 | 26300 | 26300 | 26250 | 1807 |
| 370 | 20231207 | 130900 | 12493680700 | 26300 | 26300 | 26350 | 26300 | 4220 |
| 371 | 20231207 | 130800 | 12382612000 | 26300 | 26250 | 26350 | 26200 | 15914 |
| 372 | 20231207 | 130700 | 11964305350 | 26200 | 26150 | 26250 | 26150 | 5656 |
| 373 | 20231207 | 130600 | 11816158550 | 26200 | 26150 | 26200 | 26150 | 1200 |
| 374 | 20231207 | 130500 | 11784754050 | 26150 | 26150 | 26200 | 26150 | 1571 |
| 375 | 20231207 | 130400 | 11743647450 | 26200 | 26250 | 26250 | 26200 | 3261 |
| 376 | 20231207 | 130300 | 11658170850 | 26250 | 26200 | 26250 | 26150 | 1646 |
| 377 | 20231207 | 130200 | 11615045900 | 26200 | 26150 | 26250 | 26150 | 11598 |
| 378 | 20231207 | 130100 | 11311291600 | 26150 | 26200 | 26200 | 26150 | 3448 |
| 379 | 20231207 | 130000 | 11221015450 | 26200 | 26200 | 26200 | 26150 | 4711 |
| 380 | 20231207 | 125900 | 11097627750 | 26200 | 26150 | 26200 | 26150 | 3202 |
| 381 | 20231207 | 125800 | 11013857650 | 26150 | 26200 | 26200 | 26150 | 1831 |
| 382 | 20231207 | 125700 | 10965929850 | 26150 | 26100 | 26200 | 26100 | 5461 |
| 383 | 20231207 | 125600 | 10823120400 | 26100 | 26150 | 26150 | 26100 | 712 |
| 384 | 20231207 | 125500 | 10804520100 | 26150 | 26200 | 26250 | 26150 | 9126 |
| 385 | 20231207 | 125400 | 10565559450 | 26200 | 26050 | 26200 | 26050 | 7956 |
| 386 | 20231207 | 125300 | 10357580150 | 26100 | 25950 | 26100 | 25950 | 18643 |
| 387 | 20231207 | 125200 | 9872486800 | 26000 | 25900 | 26000 | 25850 | 10494 |
| 388 | 20231207 | 125100 | 9600113950 | 25900 | 25850 | 25950 | 25850 | 8312 |
| 389 | 20231207 | 125000 | 9384801550 | 25850 | 25850 | 25900 | 25850 | 4567 |
| 390 | 20231207 | 124900 | 9266541450 | 25850 | 25800 | 25900 | 25750 | 16186 |
| 391 | 20231207 | 124800 | 8848261550 | 25750 | 25750 | 25800 | 25700 | 5699 |
| 392 | 20231207 | 124700 | 8701371900 | 25750 | 25750 | 25750 | 25700 | 2977 |
| 393 | 20231207 | 124600 | 8624717650 | 25750 | 25700 | 25750 | 25700 | 8817 |
| 394 | 20231207 | 124500 | 8397691400 | 25750 | 25700 | 25750 | 25700 | 683 |
| 395 | 20231207 | 124400 | 8380111900 | 25700 | 25700 | 25750 | 25700 | 3315 |
| 396 | 20231207 | 124300 | 8294755800 | 25750 | 25700 | 25750 | 25700 | 1103 |
| 397 | 20231207 | 124200 | 8266365750 | 25750 | 25750 | 25750 | 25700 | 1611 |
| 398 | 20231207 | 124100 | 8224888950 | 25750 | 25700 | 25750 | 25650 | 5393 |
| 399 | 20231207 | 124000 | 8086260250 | 25700 | 25700 | 25700 | 25650 | 2020 |
| 400 | 20231207 | 123900 | 8034369800 | 25650 | 25700 | 25700 | 25650 | 400 |
| 401 | 20231207 | 123800 | 8024093700 | 25650 | 25700 | 25700 | 25650 | 1300 |
| 402 | 20231207 | 123700 | 7990689700 | 25700 | 25700 | 25700 | 25650 | 2571 |
| 403 | 20231207 | 123600 | 7924645500 | 25650 | 25700 | 25700 | 25650 | 433 |
| 404 | 20231207 | 123500 | 7913522150 | 25700 | 25700 | 25700 | 25650 | 729 |
| 405 | 20231207 | 123400 | 7894787950 | 25650 | 25700 | 25700 | 25650 | 1466 |
| 406 | 20231207 | 123300 | 7857137100 | 25700 | 25700 | 25700 | 25700 | 486 |
| 407 | 20231207 | 123200 | 7844646900 | 25650 | 25700 | 25700 | 25650 | 315 |
| 408 | 20231207 | 123100 | 7836551700 | 25700 | 25650 | 25700 | 25650 | 497 |
| 409 | 20231207 | 123000 | 7823787100 | 25700 | 25650 | 25700 | 25650 | 678 |
| 410 | 20231207 | 122900 | 7806368750 | 25700 | 25700 | 25700 | 25650 | 1504 |
| 411 | 20231207 | 122800 | 7767775000 | 25700 | 25700 | 25700 | 25650 | 513 |
| 412 | 20231207 | 122700 | 7754606100 | 25700 | 25700 | 25700 | 25650 | 734 |
| 413 | 20231207 | 122600 | 7735748150 | 25700 | 25700 | 25700 | 25650 | 1009 |
| 414 | 20231207 | 122500 | 7709817200 | 25700 | 25650 | 25700 | 25650 | 247 |
| 415 | 20231207 | 122400 | 7703478050 | 25700 | 25700 | 25700 | 25650 | 939 |
| 416 | 20231207 | 122300 | 7679373950 | 25700 | 25650 | 25700 | 25600 | 486 |
| 417 | 20231207 | 122200 | 7666904300 | 25650 | 25700 | 25700 | 25600 | 763 |
| 418 | 20231207 | 122100 | 7647331550 | 25700 | 25650 | 25700 | 25600 | 841 |
| 419 | 20231207 | 122000 | 7625751250 | 25650 | 25650 | 25700 | 25650 | 960 |
| 420 | 20231207 | 121900 | 7601113850 | 25650 | 25650 | 25700 | 25650 | 1548 |
| 421 | 20231207 | 121800 | 7561357250 | 25650 | 25650 | 25700 | 25650 | 312 |
| 422 | 20231207 | 121700 | 7553350950 | 25650 | 25650 | 25650 | 25650 | 509 |
| 423 | 20231207 | 121600 | 7540295100 | 25650 | 25600 | 25650 | 25600 | 519 |
| 424 | 20231207 | 121500 | 7526984500 | 25650 | 25600 | 25650 | 25550 | 492 |
| 425 | 20231207 | 121400 | 7514381050 | 25650 | 25600 | 25650 | 25600 | 1529 |
| 426 | 20231207 | 121300 | 7475162450 | 25600 | 25600 | 25650 | 25600 | 514 |
| 427 | 20231207 | 121200 | 7461989700 | 25550 | 25600 | 25600 | 25550 | 511 |
| 428 | 20231207 | 121100 | 7448910800 | 25600 | 25550 | 25600 | 25550 | 762 |
| 429 | 20231207 | 121000 | 7429408650 | 25600 | 25600 | 25600 | 25550 | 746 |
| 430 | 20231207 | 120900 | 7410318150 | 25600 | 25550 | 25600 | 25550 | 923 |
| 431 | 20231207 | 120800 | 7386707750 | 25600 | 25650 | 25650 | 25550 | 1993 |
| 432 | 20231207 | 120700 | 7335664600 | 25600 | 25650 | 25650 | 25600 | 262 |
| 433 | 20231207 | 120600 | 7328949550 | 25600 | 25600 | 25650 | 25600 | 1098 |
| 434 | 20231207 | 120500 | 7300824100 | 25600 | 25650 | 25650 | 25600 | 1183 |
| 435 | 20231207 | 120400 | 7270500700 | 25650 | 25600 | 25650 | 25600 | 98 |
| 436 | 20231207 | 120300 | 7267987300 | 25650 | 25650 | 25650 | 25550 | 1954 |
| 437 | 20231207 | 120200 | 7217947650 | 25650 | 25650 | 25650 | 25600 | 851 |
| 438 | 20231207 | 120100 | 7196120550 | 25650 | 25600 | 25650 | 25600 | 100 |
| 439 | 20231207 | 120000 | 7193556300 | 25600 | 25600 | 25600 | 25600 | 859 |
| 440 | 20231207 | 115900 | 7171565900 | 25550 | 25600 | 25600 | 25550 | 332 |
| 441 | 20231207 | 115800 | 7163066950 | 25600 | 25600 | 25600 | 25550 | 690 |
| 442 | 20231207 | 115700 | 7145404900 | 25550 | 25600 | 25600 | 25550 | 536 |
| 443 | 20231207 | 115600 | 7131690900 | 25600 | 25550 | 25600 | 25550 | 523 |
| 444 | 20231207 | 115500 | 7118312300 | 25600 | 25550 | 25600 | 25550 | 468 |
| 445 | 20231207 | 115400 | 7106332850 | 25600 | 25600 | 25600 | 25550 | 945 |
| 446 | 20231207 | 115300 | 7082155900 | 25600 | 25600 | 25650 | 25550 | 1807 |
| 447 | 20231207 | 115200 | 7035937800 | 25650 | 25600 | 25650 | 25600 | 437 |
| 448 | 20231207 | 115100 | 7024732200 | 25600 | 25600 | 25650 | 25600 | 393 |
| 449 | 20231207 | 115000 | 7014655900 | 25650 | 25650 | 25650 | 25600 | 810 |
| 450 | 20231207 | 114900 | 6993890950 | 25600 | 25650 | 25650 | 25600 | 693 |
| 451 | 20231207 | 114800 | 6976136850 | 25600 | 25600 | 25650 | 25600 | 357 |
| 452 | 20231207 | 114700 | 6966988200 | 25600 | 25650 | 25650 | 25600 | 1020 |
| 453 | 20231207 | 114600 | 6940839700 | 25650 | 25600 | 25650 | 25600 | 895 |
| 454 | 20231207 | 114500 | 6917910600 | 25650 | 25650 | 25650 | 25600 | 612 |
| 455 | 20231207 | 114400 | 6902230350 | 25650 | 25600 | 25650 | 25600 | 1010 |
| 456 | 20231207 | 114300 | 6876341600 | 25600 | 25650 | 25650 | 25600 | 507 |
| 457 | 20231207 | 114200 | 6863350450 | 25650 | 25650 | 25650 | 25600 | 487 |
| 458 | 20231207 | 114100 | 6850859600 | 25650 | 25650 | 25650 | 25600 | 781 |
| 459 | 20231207 | 114000 | 6830827000 | 25650 | 25650 | 25650 | 25600 | 361 |
| 460 | 20231207 | 113900 | 6821567550 | 25600 | 25600 | 25650 | 25600 | 1222 |
| 461 | 20231207 | 113800 | 6790276750 | 25650 | 25650 | 25650 | 25600 | 702 |
| 462 | 20231207 | 113700 | 6772274050 | 25600 | 25600 | 25650 | 25600 | 321 |
| 463 | 20231207 | 113600 | 6764046700 | 25600 | 25650 | 25650 | 25600 | 617 |
| 464 | 20231207 | 113500 | 6748223850 | 25600 | 25600 | 25600 | 25600 | 489 |
| 465 | 20231207 | 113400 | 6735705450 | 25600 | 25600 | 25600 | 25550 | 680 |
| 466 | 20231207 | 113300 | 6718302650 | 25600 | 25550 | 25600 | 25550 | 891 |
| 467 | 20231207 | 113200 | 6695496550 | 25600 | 25650 | 25650 | 25550 | 317 |
| 468 | 20231207 | 113100 | 6687381800 | 25650 | 25650 | 25650 | 25600 | 517 |
| 469 | 20231207 | 113000 | 6674125150 | 25600 | 25600 | 25650 | 25550 | 848 |
| 470 | 20231207 | 112900 | 6652420050 | 25550 | 25550 | 25600 | 25550 | 486 |
| 471 | 20231207 | 112800 | 6639980750 | 25600 | 25650 | 25650 | 25600 | 1068 |
| 472 | 20231207 | 112700 | 6612627400 | 25600 | 25650 | 25650 | 25600 | 1095 |
| 473 | 20231207 | 112600 | 6584577950 | 25650 | 25650 | 25700 | 25600 | 4234 |
| 474 | 20231207 | 112500 | 6475973250 | 25650 | 25650 | 25700 | 25650 | 400 |
| 475 | 20231207 | 112400 | 6465697700 | 25650 | 25650 | 25700 | 25600 | 3807 |
| 476 | 20231207 | 112300 | 6368037900 | 25600 | 25650 | 25650 | 25600 | 684 |
| 477 | 20231207 | 112200 | 6350501050 | 25600 | 25650 | 25650 | 25600 | 231 |
| 478 | 20231207 | 112100 | 6344579150 | 25650 | 25650 | 25650 | 25550 | 1561 |
| 479 | 20231207 | 112000 | 6304578500 | 25600 | 25600 | 25650 | 25600 | 726 |
| 480 | 20231207 | 111900 | 6285966700 | 25650 | 25650 | 25650 | 25600 | 448 |
| 481 | 20231207 | 111800 | 6274476950 | 25600 | 25600 | 25650 | 25600 | 1895 |
| 482 | 20231207 | 111700 | 6225937550 | 25600 | 25600 | 25650 | 25550 | 1009 |
| 483 | 20231207 | 111600 | 6200107150 | 25600 | 25600 | 25600 | 25600 | 352 |
| 484 | 20231207 | 111500 | 6191095950 | 25550 | 25600 | 25650 | 25550 | 1970 |
| 485 | 20231207 | 111400 | 6140671900 | 25550 | 25650 | 25650 | 25550 | 1340 |
| 486 | 20231207 | 111300 | 6106358050 | 25650 | 25600 | 25650 | 25600 | 499 |
| 487 | 20231207 | 111200 | 6093568500 | 25600 | 25600 | 25650 | 25550 | 3894 |
| 488 | 20231207 | 111100 | 5993868750 | 25550 | 25600 | 25600 | 25550 | 276 |
| 489 | 20231207 | 111000 | 5986809500 | 25550 | 25550 | 25600 | 25550 | 899 |
| 490 | 20231207 | 110900 | 5963819400 | 25600 | 25600 | 25600 | 25550 | 579 |
| 491 | 20231207 | 110800 | 5949000000 | 25550 | 25550 | 25600 | 25550 | 1016 |
| 492 | 20231207 | 110700 | 5923028950 | 25600 | 25600 | 25650 | 25600 | 2455 |
| 493 | 20231207 | 110600 | 5860164450 | 25650 | 25600 | 25650 | 25600 | 467 |
| 494 | 20231207 | 110500 | 5848186850 | 25600 | 25600 | 25650 | 25600 | 863 |
| 495 | 20231207 | 110400 | 5826076400 | 25600 | 25550 | 25600 | 25550 | 665 |
| 496 | 20231207 | 110300 | 5809054450 | 25550 | 25550 | 25600 | 25550 | 545 |
| 497 | 20231207 | 110200 | 5795108800 | 25550 | 25500 | 25650 | 25500 | 11115 |
| 498 | 20231207 | 110100 | 5510558350 | 25550 | 25550 | 25600 | 25550 | 777 |
| 499 | 20231207 | 110000 | 5490703850 | 25550 | 25550 | 25600 | 25500 | 923 |
| 500 | 20231207 | 105900 | 5467104250 | 25550 | 25550 | 25600 | 25500 | 1440 |
| 501 | 20231207 | 105800 | 5430283950 | 25550 | 25550 | 25600 | 25550 | 1188 |
| 502 | 20231207 | 105700 | 5399908300 | 25550 | 25600 | 25600 | 25550 | 2670 |
| 503 | 20231207 | 105600 | 5331654650 | 25600 | 25600 | 25600 | 25550 | 2169 |
| 504 | 20231207 | 105500 | 5276210750 | 25600 | 25550 | 25600 | 25500 | 2695 |
| 505 | 20231207 | 105400 | 5207348650 | 25550 | 25500 | 25550 | 25450 | 15171 |
| 506 | 20231207 | 105300 | 4820418550 | 25500 | 25400 | 25500 | 25400 | 3556 |
| 507 | 20231207 | 105200 | 4729912750 | 25400 | 25400 | 25450 | 25400 | 4907 |
| 508 | 20231207 | 105100 | 4605040100 | 25450 | 25450 | 25450 | 25400 | 1632 |
| 509 | 20231207 | 105000 | 4563507050 | 25450 | 25350 | 25450 | 25350 | 8950 |
| 510 | 20231207 | 104900 | 4336166650 | 25350 | 25350 | 25400 | 25350 | 528 |
| 511 | 20231207 | 104800 | 4322780500 | 25400 | 25400 | 25400 | 25350 | 572 |
| 512 | 20231207 | 104700 | 4308255450 | 25400 | 25350 | 25400 | 25350 | 475 |
| 513 | 20231207 | 104600 | 4296191700 | 25350 | 25350 | 25400 | 25350 | 407 |
| 514 | 20231207 | 104500 | 4285861850 | 25350 | 25300 | 25400 | 25300 | 4850 |
| 515 | 20231207 | 104400 | 4162937800 | 25350 | 25300 | 25350 | 25300 | 1397 |
| 516 | 20231207 | 104300 | 4127576050 | 25300 | 25300 | 25350 | 25300 | 738 |
| 517 | 20231207 | 104200 | 4108882650 | 25350 | 25350 | 25350 | 25300 | 236 |
| 518 | 20231207 | 104100 | 4102902100 | 25350 | 25300 | 25350 | 25300 | 193 |
| 519 | 20231207 | 104000 | 4098011200 | 25300 | 25300 | 25300 | 25250 | 3854 |
| 520 | 20231207 | 103900 | 4000506000 | 25300 | 25300 | 25300 | 25250 | 643 |
| 521 | 20231207 | 103800 | 3984242900 | 25250 | 25300 | 25300 | 25250 | 411 |
| 522 | 20231207 | 103700 | 3973857650 | 25250 | 25250 | 25300 | 25250 | 948 |
| 523 | 20231207 | 103600 | 3949907850 | 25300 | 25300 | 25300 | 25250 | 495 |
| 524 | 20231207 | 103500 | 3937388400 | 25250 | 25250 | 25300 | 25250 | 69 |
| 525 | 20231207 | 103400 | 3935642850 | 25300 | 25250 | 25300 | 25250 | 162 |
| 526 | 20231207 | 103300 | 3931544750 | 25250 | 25250 | 25300 | 25250 | 916 |
| 527 | 20231207 | 103200 | 3908390400 | 25300 | 25250 | 25300 | 25250 | 234 |
| 528 | 20231207 | 103100 | 3902472450 | 25250 | 25300 | 25300 | 25250 | 399 |
| 529 | 20231207 | 103000 | 3892380400 | 25250 | 25250 | 25300 | 25250 | 3765 |
| 530 | 20231207 | 102900 | 3797175400 | 25200 | 25250 | 25250 | 25000 | 5230 |
| 531 | 20231207 | 102800 | 3665728250 | 25250 | 25250 | 25250 | 25150 | 1159 |
| 532 | 20231207 | 102700 | 3636537700 | 25250 | 25250 | 25250 | 25200 | 275 |
| 533 | 20231207 | 102600 | 3629594000 | 25250 | 25250 | 25250 | 25200 | 503 |
| 534 | 20231207 | 102500 | 3616895750 | 25200 | 25200 | 25250 | 25150 | 661 |
| 535 | 20231207 | 102400 | 3600235200 | 25150 | 25250 | 25250 | 25150 | 1022 |
| 536 | 20231207 | 102300 | 3574480550 | 25250 | 25250 | 25250 | 25250 | 113 |
| 537 | 20231207 | 102200 | 3571627300 | 25250 | 25300 | 25300 | 25200 | 776 |
| 538 | 20231207 | 102100 | 3552026400 | 25250 | 25300 | 25300 | 25250 | 104 |
| 539 | 20231207 | 102000 | 3549399350 | 25300 | 25250 | 25300 | 25250 | 371 |
| 540 | 20231207 | 101900 | 3540023850 | 25250 | 25300 | 25350 | 25250 | 688 |
| 541 | 20231207 | 101800 | 3522608450 | 25250 | 25300 | 25350 | 25250 | 421 |
| 542 | 20231207 | 101700 | 3511963600 | 25350 | 25300 | 25350 | 25300 | 248 |
| 543 | 20231207 | 101600 | 3505684850 | 25300 | 25300 | 25300 | 25250 | 621 |
| 544 | 20231207 | 101500 | 3489974500 | 25300 | 25300 | 25300 | 25250 | 681 |
| 545 | 20231207 | 101400 | 3472745500 | 25350 | 25300 | 25350 | 25300 | 567 |
| 546 | 20231207 | 101300 | 3458394850 | 25300 | 25250 | 25300 | 25250 | 918 |
| 547 | 20231207 | 101200 | 3435180600 | 25250 | 25300 | 25300 | 25250 | 899 |
| 548 | 20231207 | 101100 | 3412452200 | 25300 | 25250 | 25300 | 25250 | 407 |
| 549 | 20231207 | 101000 | 3402165100 | 25300 | 25300 | 25350 | 25300 | 1406 |
| 550 | 20231207 | 100900 | 3366584750 | 25350 | 25300 | 25350 | 25300 | 642 |
| 551 | 20231207 | 100800 | 3350310500 | 25350 | 25350 | 25350 | 25300 | 488 |
| 552 | 20231207 | 100700 | 3337944350 | 25300 | 25350 | 25350 | 25300 | 372 |
| 553 | 20231207 | 100600 | 3328516300 | 25300 | 25350 | 25350 | 25300 | 595 |
| 554 | 20231207 | 100500 | 3313456600 | 25350 | 25350 | 25400 | 25300 | 685 |
| 555 | 20231207 | 100400 | 3296087850 | 25350 | 25350 | 25400 | 25300 | 1916 |
| 556 | 20231207 | 100300 | 3247550300 | 25400 | 25350 | 25400 | 25300 | 455 |
| 557 | 20231207 | 100200 | 3236010400 | 25300 | 25450 | 25450 | 25300 | 1756 |
| 558 | 20231207 | 100100 | 3191490750 | 25450 | 25400 | 25450 | 25350 | 1335 |
| 559 | 20231207 | 100000 | 3157581950 | 25400 | 25400 | 25450 | 25350 | 889 |
| 560 | 20231207 | 095900 | 3134996350 | 25450 | 25400 | 25450 | 25400 | 1099 |
| 561 | 20231207 | 095800 | 3107064400 | 25450 | 25450 | 25450 | 25400 | 2220 |
| 562 | 20231207 | 095700 | 3050634600 | 25450 | 25400 | 25450 | 25350 | 5468 |
| 563 | 20231207 | 095600 | 2911740450 | 25350 | 25200 | 25400 | 25200 | 13685 |
| 564 | 20231207 | 095500 | 2565395150 | 25200 | 25150 | 25250 | 25150 | 19993 |
| 565 | 20231207 | 095400 | 2061189300 | 25200 | 25150 | 25200 | 25100 | 1332 |
| 566 | 20231207 | 095300 | 2027666650 | 25150 | 25150 | 25200 | 25150 | 442 |
| 567 | 20231207 | 095200 | 2016540150 | 25150 | 25200 | 25200 | 25150 | 404 |
| 568 | 20231207 | 095100 | 2006360000 | 25200 | 25200 | 25200 | 25150 | 915 |
| 569 | 20231207 | 095000 | 1983320250 | 25200 | 25250 | 25250 | 25150 | 1185 |
| 570 | 20231207 | 094900 | 1953454850 | 25200 | 25250 | 25250 | 25200 | 584 |
| 571 | 20231207 | 094800 | 1938717100 | 25250 | 25200 | 25250 | 25200 | 662 |
| 572 | 20231207 | 094700 | 1922016700 | 25200 | 25250 | 25250 | 25200 | 746 |
| 573 | 20231207 | 094600 | 1903183750 | 25250 | 25250 | 25300 | 25200 | 2347 |
| 574 | 20231207 | 094500 | 1843852950 | 25250 | 25300 | 25300 | 25250 | 1072 |
| 575 | 20231207 | 094400 | 1816759450 | 25300 | 25200 | 25300 | 25200 | 8760 |
| 576 | 20231207 | 094300 | 1595608150 | 25200 | 25150 | 25200 | 25150 | 927 |
| 577 | 20231207 | 094200 | 1572257700 | 25150 | 25150 | 25200 | 25150 | 514 |
| 578 | 20231207 | 094100 | 1559325750 | 25100 | 25200 | 25250 | 25100 | 4264 |
| 579 | 20231207 | 094000 | 1452006050 | 25200 | 25250 | 25250 | 25200 | 3124 |
| 580 | 20231207 | 093900 | 1373138550 | 25200 | 25250 | 25250 | 25200 | 1390 |
| 581 | 20231207 | 093800 | 1338100550 | 25200 | 25150 | 25200 | 25150 | 4242 |
| 582 | 20231207 | 093700 | 1231204350 | 25200 | 25200 | 25200 | 25150 | 927 |
| 583 | 20231207 | 093600 | 1207870350 | 25200 | 25150 | 25200 | 25150 | 765 |
| 584 | 20231207 | 093500 | 1188610700 | 25200 | 25150 | 25200 | 25150 | 1840 |
| 585 | 20231207 | 093400 | 1142286700 | 25200 | 25100 | 25200 | 25100 | 1643 |
| 586 | 20231207 | 093300 | 1100950950 | 25150 | 25100 | 25200 | 25100 | 3290 |
| 587 | 20231207 | 093200 | 1018207800 | 25150 | 25000 | 25150 | 25000 | 3991 |
| 588 | 20231207 | 093100 | 918086350 | 25050 | 24950 | 25100 | 24950 | 2304 |
| 589 | 20231207 | 093000 | 860406050 | 25000 | 24950 | 25000 | 24900 | 9760 |
| 590 | 20231207 | 092900 | 616799000 | 24950 | 24900 | 24950 | 24900 | 993 |
| 591 | 20231207 | 092800 | 592041950 | 24900 | 24950 | 24950 | 24900 | 1465 |
| 592 | 20231207 | 092700 | 555529900 | 24950 | 24900 | 24950 | 24850 | 447 |
| 593 | 20231207 | 092600 | 544390500 | 24900 | 24850 | 24900 | 24850 | 2995 |
| 594 | 20231207 | 092500 | 469821900 | 24850 | 24800 | 24850 | 24800 | 3980 |
| 595 | 20231207 | 092400 | 370919950 | 24800 | 24850 | 24850 | 24800 | 161 |
| 596 | 20231207 | 092300 | 366924600 | 24850 | 24850 | 24850 | 24800 | 1574 |
| 597 | 20231207 | 092200 | 327817100 | 24850 | 24800 | 24850 | 24800 | 1167 |
| 598 | 20231207 | 092100 | 298871250 | 24800 | 24800 | 24850 | 24800 | 131 |
| 599 | 20231207 | 092000 | 295622150 | 24800 | 24700 | 24850 | 24700 | 2743 |
| 600 | 20231207 | 091900 | 227605750 | 24750 | 24750 | 24750 | 24700 | 438 |
| 601 | 20231207 | 091800 | 216765750 | 24700 | 24700 | 24700 | 24700 | 160 |
| 602 | 20231207 | 091700 | 212813750 | 24700 | 24700 | 24700 | 24700 | 168 |
| 603 | 20231207 | 091600 | 208664150 | 24700 | 24700 | 24700 | 24700 | 254 |
| 604 | 20231207 | 091500 | 202390350 | 24750 | 24700 | 24750 | 24700 | 1025 |
| 605 | 20231207 | 091400 | 177029350 | 24700 | 24700 | 24700 | 24700 | 363 |
| 606 | 20231207 | 091300 | 168063250 | 24700 | 24650 | 24700 | 24650 | 1025 |
| 607 | 20231207 | 091200 | 142791200 | 24650 | 24700 | 24700 | 24650 | 725 |
| 608 | 20231207 | 091100 | 124919700 | 24700 | 24700 | 24700 | 24650 | 99 |
| 609 | 20231207 | 091000 | 122476950 | 24700 | 24700 | 24700 | 24700 | 22 |
| 610 | 20231207 | 090900 | 121933550 | 24650 | 24650 | 24700 | 24650 | 126 |
| 611 | 20231207 | 090800 | 118822100 | 24650 | 24650 | 24650 | 24650 | 7 |
| 612 | 20231207 | 090700 | 118649550 | 24650 | 24650 | 24650 | 24650 | 811 |
| 613 | 20231207 | 090600 | 98658400 | 24650 | 24650 | 24650 | 24600 | 130 |
| 614 | 20231207 | 090500 | 95456350 | 24600 | 24700 | 24700 | 24600 | 311 |
| 615 | 20231207 | 090400 | 87780550 | 24700 | 24700 | 24700 | 24650 | 575 |
| 616 | 20231207 | 090300 | 73601950 | 24650 | 24700 | 24700 | 24650 | 86 |
| 617 | 20231207 | 090200 | 71478800 | 24700 | 24600 | 24800 | 24600 | 145 |
| 618 | 20231207 | 090100 | 67903050 | 24600 | 24700 | 24800 | 24600 | 292 |
| 619 | 20231207 | 090000 | 60682250 | 24600 | 24650 | 24650 | 24550 | 2465 |