34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 1880 |
| 3 | 20231205 | 191200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20231205 | 191100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20231205 | 191000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20231205 | 190900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20231205 | 190800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20231205 | 190700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20231205 | 190600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20231205 | 190500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20231205 | 190400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20231205 | 190300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20231205 | 190200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20231205 | 190100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20231205 | 190000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20231205 | 185900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20231205 | 185800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20231205 | 185700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20231205 | 185600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20231205 | 185500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20231205 | 185400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20231205 | 185300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20231205 | 185200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20231205 | 185100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20231205 | 185000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20231205 | 184900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20231205 | 184800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20231205 | 184700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20231205 | 184600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20231205 | 184500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20231205 | 184400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20231205 | 184300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 1880 |
| 33 | 20231205 | 184200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20231205 | 184100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20231205 | 184000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20231205 | 183900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20231205 | 183800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20231205 | 183700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20231205 | 183600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20231205 | 183500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20231205 | 183400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20231205 | 183300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20231205 | 183200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20231205 | 183100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20231205 | 183000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20231205 | 182900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20231205 | 182800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20231205 | 182700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20231205 | 182600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20231205 | 182500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20231205 | 182400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20231205 | 182300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20231205 | 182200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20231205 | 182100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20231205 | 182000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20231205 | 181900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20231205 | 181800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20231205 | 181700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20231205 | 181600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20231205 | 181500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20231205 | 181400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20231205 | 181300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 1880 |
| 63 | 20231205 | 181200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20231205 | 181100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20231205 | 181000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20231205 | 180900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20231205 | 180800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20231205 | 180700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20231205 | 180600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20231205 | 180500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20231205 | 180400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20231205 | 180300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20231205 | 180200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20231205 | 180100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20231205 | 180000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20231205 | 175900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20231205 | 175800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20231205 | 175700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20231205 | 175600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20231205 | 175500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20231205 | 175400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20231205 | 175300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20231205 | 175200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20231205 | 175100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20231205 | 175000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20231205 | 174900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20231205 | 174800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20231205 | 174700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20231205 | 174600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20231205 | 174500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20231205 | 174400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20231205 | 174300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 1880 |
| 93 | 20231205 | 174200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20231205 | 174100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20231205 | 174000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20231205 | 173900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20231205 | 173800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20231205 | 173700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20231205 | 173600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20231205 | 173500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20231205 | 173400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20231205 | 173300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20231205 | 173200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20231205 | 173100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20231205 | 173000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20231205 | 172900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20231205 | 172800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20231205 | 172700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20231205 | 172600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20231205 | 172500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20231205 | 172400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20231205 | 172300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20231205 | 172200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20231205 | 172100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20231205 | 172000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20231205 | 171900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20231205 | 171800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20231205 | 171700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20231205 | 171600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20231205 | 171500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20231205 | 171400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20231205 | 171300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 1880 |
| 123 | 20231205 | 171200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20231205 | 171100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20231205 | 171000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20231205 | 170900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20231205 | 170800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20231205 | 170700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20231205 | 170600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20231205 | 170500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20231205 | 170400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20231205 | 170300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20231205 | 170200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20231205 | 170100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20231205 | 170000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20231205 | 165900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20231205 | 165800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20231205 | 165700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20231205 | 165600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20231205 | 165500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20231205 | 165400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20231205 | 165300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20231205 | 165200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20231205 | 165100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20231205 | 165000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20231205 | 164900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20231205 | 164800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20231205 | 164700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20231205 | 164600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20231205 | 164500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20231205 | 164400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20231205 | 164300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 1880 |
| 153 | 20231205 | 164200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20231205 | 164100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20231205 | 164000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20231205 | 163900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20231205 | 163800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20231205 | 163700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20231205 | 163600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20231205 | 163500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20231205 | 163400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20231205 | 163300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20231205 | 163200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20231205 | 163100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20231205 | 163000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20231205 | 162900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20231205 | 162800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20231205 | 162700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20231205 | 162600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20231205 | 162500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20231205 | 162400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20231205 | 162300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20231205 | 162200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20231205 | 162100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20231205 | 162000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20231205 | 161900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20231205 | 161800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20231205 | 161700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20231205 | 161600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20231205 | 161500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20231205 | 161400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20231205 | 161300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 1880 |
| 183 | 20231205 | 161200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20231205 | 161100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20231205 | 161000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20231205 | 160900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20231205 | 160800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20231205 | 160700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20231205 | 160600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20231205 | 160500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20231205 | 160400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20231205 | 160300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20231205 | 160200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20231205 | 160100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20231205 | 160000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20231205 | 155900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20231205 | 155800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20231205 | 155700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20231205 | 155600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20231205 | 155500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20231205 | 155400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20231205 | 155300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20231205 | 155200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20231205 | 155100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20231205 | 155000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20231205 | 154900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20231205 | 154800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20231205 | 154700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20231205 | 154600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20231205 | 154500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20231205 | 154400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20231205 | 154300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 1880 |
| 213 | 20231205 | 154200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20231205 | 154100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20231205 | 154000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20231205 | 153900 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20231205 | 153800 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20231205 | 153700 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20231205 | 153600 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20231205 | 153500 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20231205 | 153400 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20231205 | 153300 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20231205 | 153200 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20231205 | 153100 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20231205 | 153000 | 80997946870 | 25850 | 25850 | 25850 | 25850 | 1880 |
| 226 | 20231205 | 152900 | 80949348870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20231205 | 152800 | 80949348870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20231205 | 152700 | 80949348870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20231205 | 152600 | 80949348870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20231205 | 152500 | 80949348870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20231205 | 152400 | 80949348870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20231205 | 152300 | 80949348870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20231205 | 152200 | 80949348870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20231205 | 152100 | 80949348870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20231205 | 152000 | 80949348870 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20231205 | 151900 | 80949348870 | 25850 | 25850 | 25850 | 25850 | 567 |
| 237 | 20231205 | 151800 | 80934691920 | 25850 | 25850 | 25850 | 25850 | 1451 |
| 238 | 20231205 | 151700 | 80897183570 | 25850 | 25850 | 25850 | 25850 | 1776 |
| 239 | 20231205 | 151600 | 80851273970 | 25850 | 25850 | 25850 | 25850 | 207 |
| 240 | 20231205 | 151500 | 80845923020 | 25850 | 25850 | 25850 | 25850 | 293 |
| 241 | 20231205 | 151400 | 80838348970 | 25850 | 25850 | 25850 | 25850 | 45 |
| 242 | 20231205 | 151300 | 80837185720 | 25850 | 25850 | 25850 | 25850 | 1616 |
| 243 | 20231205 | 151200 | 80795412120 | 25850 | 25850 | 25850 | 25850 | 21 |
| 244 | 20231205 | 151100 | 80794869270 | 25850 | 25850 | 25850 | 25850 | 108 |
| 245 | 20231205 | 151000 | 80792077470 | 25850 | 25850 | 25850 | 25850 | 285 |
| 246 | 20231205 | 150900 | 80784710220 | 25850 | 25850 | 25850 | 25850 | 357 |
| 247 | 20231205 | 150800 | 80775481770 | 25850 | 25850 | 25850 | 25850 | 62 |
| 248 | 20231205 | 150700 | 80773879070 | 25850 | 25850 | 25850 | 25850 | 72 |
| 249 | 20231205 | 150600 | 80772017870 | 25850 | 25850 | 25850 | 25850 | 1398 |
| 250 | 20231205 | 150500 | 80735879570 | 25850 | 25850 | 25850 | 25850 | 410 |
| 251 | 20231205 | 150400 | 80725281070 | 25850 | 25850 | 25850 | 25850 | 196 |
| 252 | 20231205 | 150300 | 80720214470 | 25850 | 25850 | 25850 | 25850 | 56 |
| 253 | 20231205 | 150200 | 80718766870 | 25850 | 25850 | 25850 | 25850 | 283 |
| 254 | 20231205 | 150100 | 80711451320 | 25850 | 25850 | 25850 | 25850 | 110 |
| 255 | 20231205 | 150000 | 80708607820 | 25850 | 25850 | 25850 | 25850 | 353 |
| 256 | 20231205 | 145900 | 80699482770 | 25850 | 25850 | 25850 | 25850 | 16 |
| 257 | 20231205 | 145800 | 80699069170 | 25850 | 25850 | 25850 | 25850 | 1411 |
| 258 | 20231205 | 145700 | 80662594820 | 25850 | 25850 | 25850 | 25850 | 216 |
| 259 | 20231205 | 145600 | 80657011220 | 25850 | 25850 | 25850 | 25850 | 1060 |
| 260 | 20231205 | 145500 | 80629610220 | 25850 | 25850 | 25850 | 25850 | 68 |
| 261 | 20231205 | 145400 | 80627852420 | 25850 | 25850 | 25850 | 25850 | 530 |
| 262 | 20231205 | 145300 | 80614151920 | 25850 | 25850 | 25850 | 25850 | 212 |
| 263 | 20231205 | 145200 | 80608671720 | 25850 | 25850 | 25850 | 25850 | 673 |
| 264 | 20231205 | 145100 | 80591274670 | 25850 | 25850 | 25850 | 25850 | 376 |
| 265 | 20231205 | 145000 | 80581555070 | 25850 | 25850 | 25850 | 25850 | 227 |
| 266 | 20231205 | 144900 | 80575687120 | 25850 | 25850 | 25850 | 25850 | 259 |
| 267 | 20231205 | 144800 | 80568991970 | 25850 | 25850 | 25850 | 25850 | 225 |
| 268 | 20231205 | 144700 | 80563175720 | 25850 | 25850 | 25850 | 25850 | 251 |
| 269 | 20231205 | 144600 | 80556687370 | 25850 | 25850 | 25850 | 25850 | 490 |
| 270 | 20231205 | 144500 | 80544020870 | 25850 | 25850 | 25850 | 25850 | 518 |
| 271 | 20231205 | 144400 | 80530630570 | 25850 | 25850 | 25850 | 25850 | 570 |
| 272 | 20231205 | 144300 | 80515896070 | 25850 | 25850 | 25850 | 25850 | 677 |
| 273 | 20231205 | 144200 | 80498395620 | 25850 | 25850 | 25850 | 25850 | 171 |
| 274 | 20231205 | 144100 | 80493975270 | 25850 | 25850 | 25850 | 25850 | 1370 |
| 275 | 20231205 | 144000 | 80458560770 | 25850 | 25850 | 25850 | 25850 | 865 |
| 276 | 20231205 | 143900 | 80436200520 | 25850 | 25850 | 25850 | 25850 | 1531 |
| 277 | 20231205 | 143800 | 80396624170 | 25850 | 25850 | 25850 | 25850 | 2640 |
| 278 | 20231205 | 143700 | 80328380170 | 25850 | 25850 | 25850 | 25850 | 1783 |
| 279 | 20231205 | 143600 | 80282289620 | 25850 | 25850 | 25850 | 25850 | 436 |
| 280 | 20231205 | 143500 | 80271019020 | 25850 | 25850 | 25850 | 25850 | 656 |
| 281 | 20231205 | 143400 | 80254061420 | 25850 | 25850 | 25850 | 25850 | 2082 |
| 282 | 20231205 | 143300 | 80200241720 | 25850 | 25850 | 25850 | 25850 | 1805 |
| 283 | 20231205 | 143200 | 80153582470 | 25850 | 25850 | 25850 | 25850 | 3671 |
| 284 | 20231205 | 143100 | 80058687120 | 25850 | 25850 | 25850 | 25850 | 968 |
| 285 | 20231205 | 143000 | 80033664320 | 25850 | 25850 | 25850 | 25850 | 1726 |
| 286 | 20231205 | 142900 | 79989047220 | 25850 | 25850 | 25850 | 25850 | 2700 |
| 287 | 20231205 | 142800 | 79919252220 | 25850 | 25850 | 25850 | 25850 | 2689 |
| 288 | 20231205 | 142700 | 79849741570 | 25850 | 25850 | 25850 | 25850 | 6680 |
| 289 | 20231205 | 142600 | 79677063570 | 25850 | 25850 | 25850 | 25850 | 10339 |
| 290 | 20231205 | 142500 | 79409800420 | 25850 | 25850 | 25850 | 25800 | 90003 |
| 291 | 20231205 | 142400 | 77083353670 | 25850 | 25850 | 25850 | 25650 | 66371 |
| 292 | 20231205 | 142300 | 75370957420 | 25850 | 25600 | 25850 | 25500 | 97948 |
| 293 | 20231205 | 142200 | 72847277070 | 25550 | 25500 | 25700 | 25450 | 35462 |
| 294 | 20231205 | 142100 | 71939899020 | 25450 | 25300 | 25500 | 25300 | 12646 |
| 295 | 20231205 | 142000 | 71618566620 | 25300 | 25500 | 25500 | 25250 | 18776 |
| 296 | 20231205 | 141900 | 71142360770 | 25500 | 25150 | 25550 | 25150 | 43414 |
| 297 | 20231205 | 141800 | 70037477520 | 25150 | 25300 | 25350 | 25150 | 29018 |
| 298 | 20231205 | 141700 | 69305021720 | 25250 | 24950 | 25450 | 24850 | 75792 |
| 299 | 20231205 | 141600 | 67395476470 | 24950 | 24950 | 25150 | 24700 | 41336 |
| 300 | 20231205 | 141500 | 66362467070 | 24950 | 24500 | 25100 | 24500 | 81764 |
| 301 | 20231205 | 141400 | 64324751570 | 24550 | 24550 | 24600 | 24400 | 16279 |
| 302 | 20231205 | 141300 | 63926011120 | 24550 | 24700 | 24750 | 24500 | 29834 |
| 303 | 20231205 | 141200 | 63191890370 | 24700 | 24150 | 24800 | 24100 | 52786 |
| 304 | 20231205 | 141100 | 61898184570 | 24150 | 24200 | 24200 | 24100 | 5244 |
| 305 | 20231205 | 141000 | 61771632120 | 24200 | 24150 | 24250 | 24150 | 6708 |
| 306 | 20231205 | 140900 | 61609378020 | 24200 | 24100 | 24300 | 24050 | 18897 |
| 307 | 20231205 | 140800 | 61152077220 | 24150 | 23900 | 24200 | 23850 | 13902 |
| 308 | 20231205 | 140700 | 60817898170 | 23900 | 23850 | 23900 | 23850 | 2173 |
| 309 | 20231205 | 140600 | 60766062870 | 23900 | 23850 | 23900 | 23800 | 3720 |
| 310 | 20231205 | 140500 | 60677354970 | 23850 | 23900 | 24000 | 23850 | 6937 |
| 311 | 20231205 | 140400 | 60511348020 | 23900 | 23800 | 23950 | 23750 | 7254 |
| 312 | 20231205 | 140300 | 60338051370 | 23750 | 23850 | 23950 | 23700 | 15200 |
| 313 | 20231205 | 140200 | 59976226070 | 23850 | 23800 | 23900 | 23750 | 9431 |
| 314 | 20231205 | 140100 | 59751665370 | 23800 | 24000 | 24000 | 23750 | 20529 |
| 315 | 20231205 | 140000 | 59262470970 | 23950 | 24100 | 24100 | 23900 | 11776 |
| 316 | 20231205 | 135900 | 58980113620 | 24100 | 24250 | 24250 | 24000 | 14021 |
| 317 | 20231205 | 135800 | 58641665420 | 24200 | 24000 | 24400 | 23900 | 31642 |
| 318 | 20231205 | 135700 | 57875714370 | 24000 | 24000 | 24100 | 23950 | 7769 |
| 319 | 20231205 | 135600 | 57689171520 | 24000 | 24000 | 24100 | 23900 | 10971 |
| 320 | 20231205 | 135500 | 57425900720 | 24000 | 24050 | 24100 | 23900 | 19782 |
| 321 | 20231205 | 135400 | 56950998970 | 24050 | 24100 | 24300 | 24050 | 24732 |
| 322 | 20231205 | 135300 | 56352790470 | 24100 | 24050 | 24300 | 24050 | 24421 |
| 323 | 20231205 | 135200 | 55762694570 | 24050 | 24300 | 24450 | 24050 | 47607 |
| 324 | 20231205 | 135100 | 54609076020 | 24300 | 24350 | 24400 | 24150 | 52051 |
| 325 | 20231205 | 135000 | 53343953220 | 24150 | 24150 | 24150 | 24150 | 0 |
| 326 | 20231205 | 134900 | 53343953220 | 24150 | 23700 | 24150 | 23650 | 60979 |
| 327 | 20231205 | 134800 | 51883142770 | 23700 | 23550 | 23700 | 23550 | 25669 |
| 328 | 20231205 | 134700 | 51276439420 | 23600 | 23300 | 23750 | 23250 | 31332 |
| 329 | 20231205 | 134600 | 50537722070 | 23300 | 23250 | 23350 | 23250 | 5019 |
| 330 | 20231205 | 134500 | 50420681570 | 23250 | 23200 | 23300 | 23200 | 1713 |
| 331 | 20231205 | 134400 | 50380854720 | 23150 | 23200 | 23300 | 23150 | 1894 |
| 332 | 20231205 | 134300 | 50336838520 | 23200 | 23100 | 23300 | 23100 | 2561 |
| 333 | 20231205 | 134200 | 50277405470 | 23100 | 23050 | 23100 | 22950 | 1615 |
| 334 | 20231205 | 134100 | 50240252170 | 23050 | 23100 | 23150 | 23050 | 1988 |
| 335 | 20231205 | 134000 | 50194380970 | 23100 | 23250 | 23350 | 23050 | 9764 |
| 336 | 20231205 | 133900 | 49967471420 | 23250 | 23200 | 23250 | 23200 | 1225 |
| 337 | 20231205 | 133800 | 49939050570 | 23200 | 23150 | 23250 | 23150 | 1998 |
| 338 | 20231205 | 133700 | 49892725820 | 23100 | 23300 | 23300 | 23100 | 2409 |
| 339 | 20231205 | 133600 | 49836859120 | 23300 | 23200 | 23300 | 23150 | 2915 |
| 340 | 20231205 | 133500 | 49769136720 | 23200 | 23050 | 23200 | 23050 | 2365 |
| 341 | 20231205 | 133400 | 49714412920 | 23050 | 23050 | 23050 | 23000 | 2131 |
| 342 | 20231205 | 133300 | 49665299170 | 23000 | 23200 | 23200 | 23000 | 4580 |
| 343 | 20231205 | 133200 | 49559393420 | 23200 | 23200 | 23200 | 23150 | 1661 |
| 344 | 20231205 | 133100 | 49520861420 | 23150 | 23100 | 23250 | 23100 | 5479 |
| 345 | 20231205 | 133000 | 49393753620 | 23100 | 22950 | 23150 | 22950 | 2790 |
| 346 | 20231205 | 132900 | 49329386920 | 23000 | 22950 | 23050 | 22950 | 1466 |
| 347 | 20231205 | 132800 | 49295719270 | 22950 | 23000 | 23100 | 22950 | 1411 |
| 348 | 20231205 | 132700 | 49263277920 | 23050 | 23100 | 23150 | 23050 | 986 |
| 349 | 20231205 | 132600 | 49240512520 | 23100 | 23000 | 23150 | 23000 | 618 |
| 350 | 20231205 | 132500 | 49226256120 | 23000 | 23050 | 23100 | 23000 | 2003 |
| 351 | 20231205 | 132400 | 49180152770 | 23050 | 23050 | 23150 | 23050 | 1964 |
| 352 | 20231205 | 132300 | 49134868070 | 23050 | 23150 | 23150 | 23050 | 1216 |
| 353 | 20231205 | 132200 | 49106793420 | 23150 | 23150 | 23150 | 23050 | 1796 |
| 354 | 20231205 | 132100 | 49065326970 | 23150 | 23200 | 23200 | 23100 | 2914 |
| 355 | 20231205 | 132000 | 48997897170 | 23200 | 23100 | 23250 | 23100 | 2211 |
| 356 | 20231205 | 131900 | 48946581620 | 23150 | 23200 | 23250 | 23150 | 5924 |
| 357 | 20231205 | 131800 | 48809010820 | 23200 | 23100 | 23200 | 23100 | 2727 |
| 358 | 20231205 | 131700 | 48745952420 | 23100 | 23100 | 23200 | 22950 | 7158 |
| 359 | 20231205 | 131600 | 48581051370 | 23150 | 23000 | 23150 | 23000 | 1785 |
| 360 | 20231205 | 131500 | 48539853520 | 23000 | 23000 | 23050 | 22900 | 3548 |
| 361 | 20231205 | 131400 | 48458348120 | 23000 | 23100 | 23150 | 22900 | 4136 |
| 362 | 20231205 | 131300 | 48363304470 | 23100 | 23000 | 23100 | 23000 | 2036 |
| 363 | 20231205 | 131200 | 48316392620 | 23000 | 22950 | 23050 | 22950 | 2697 |
| 364 | 20231205 | 131100 | 48254298220 | 22950 | 23100 | 23100 | 22950 | 7268 |
| 365 | 20231205 | 131000 | 48087070870 | 23150 | 23100 | 23200 | 23050 | 1736 |
| 366 | 20231205 | 130900 | 48046961170 | 23050 | 23100 | 23200 | 23050 | 4738 |
| 367 | 20231205 | 130800 | 47937542970 | 23100 | 23050 | 23100 | 23050 | 3166 |
| 368 | 20231205 | 130700 | 47864531320 | 23050 | 23100 | 23250 | 23050 | 4437 |
| 369 | 20231205 | 130600 | 47762001370 | 23100 | 23300 | 23350 | 23100 | 7006 |
| 370 | 20231205 | 130500 | 47599515470 | 23250 | 23200 | 23300 | 23150 | 6239 |
| 371 | 20231205 | 130400 | 47454692670 | 23200 | 23300 | 23450 | 23200 | 7165 |
| 372 | 20231205 | 130300 | 47287599370 | 23300 | 23450 | 23450 | 23300 | 7118 |
| 373 | 20231205 | 130200 | 47121109170 | 23450 | 23500 | 23500 | 23300 | 11009 |
| 374 | 20231205 | 130100 | 46863435120 | 23450 | 23500 | 23750 | 23250 | 30674 |
| 375 | 20231205 | 130000 | 46143984070 | 23550 | 23550 | 23800 | 23500 | 46886 |
| 376 | 20231205 | 125900 | 45033953720 | 23650 | 23050 | 23650 | 23000 | 40583 |
| 377 | 20231205 | 125800 | 44088331020 | 23050 | 23050 | 23100 | 23000 | 1632 |
| 378 | 20231205 | 125700 | 44050714920 | 23050 | 23000 | 23050 | 22950 | 648 |
| 379 | 20231205 | 125600 | 44035818970 | 22950 | 23000 | 23000 | 22900 | 1489 |
| 380 | 20231205 | 125500 | 44001591770 | 23000 | 22950 | 23000 | 22850 | 1050 |
| 381 | 20231205 | 125400 | 43977515670 | 22900 | 22850 | 22950 | 22750 | 3151 |
| 382 | 20231205 | 125300 | 43905541620 | 22800 | 22900 | 22900 | 22800 | 816 |
| 383 | 20231205 | 125200 | 43886899920 | 22900 | 22850 | 22900 | 22800 | 639 |
| 384 | 20231205 | 125100 | 43872296320 | 22900 | 22850 | 22900 | 22750 | 2615 |
| 385 | 20231205 | 125000 | 43812499270 | 22750 | 22750 | 22850 | 22650 | 19059 |
| 386 | 20231205 | 124900 | 43379417270 | 22800 | 22800 | 22800 | 22750 | 1122 |
| 387 | 20231205 | 124800 | 43353843920 | 22800 | 22900 | 22900 | 22750 | 5444 |
| 388 | 20231205 | 124700 | 43229528820 | 22900 | 22850 | 22950 | 22800 | 2905 |
| 389 | 20231205 | 124600 | 43163078470 | 22850 | 22850 | 22850 | 22800 | 879 |
| 390 | 20231205 | 124500 | 43143006570 | 22850 | 22850 | 22850 | 22800 | 1049 |
| 391 | 20231205 | 124400 | 43119085070 | 22900 | 22850 | 22900 | 22800 | 2375 |
| 392 | 20231205 | 124300 | 43064820070 | 22850 | 22850 | 22900 | 22800 | 2712 |
| 393 | 20231205 | 124200 | 43002883220 | 22800 | 22950 | 23000 | 22750 | 9321 |
| 394 | 20231205 | 124100 | 42790155320 | 22950 | 22900 | 22950 | 22900 | 378 |
| 395 | 20231205 | 124000 | 42781488420 | 22900 | 22850 | 22950 | 22800 | 1710 |
| 396 | 20231205 | 123900 | 42742396420 | 22850 | 22800 | 22950 | 22800 | 3569 |
| 397 | 20231205 | 123800 | 42660912470 | 22800 | 22950 | 23000 | 22800 | 6680 |
| 398 | 20231205 | 123700 | 42507963520 | 23000 | 23100 | 23100 | 22950 | 2453 |
| 399 | 20231205 | 123600 | 42451482270 | 23100 | 23200 | 23200 | 23100 | 536 |
| 400 | 20231205 | 123500 | 42439079620 | 23200 | 23150 | 23200 | 23100 | 757 |
| 401 | 20231205 | 123400 | 42421575420 | 23150 | 23150 | 23150 | 23100 | 577 |
| 402 | 20231205 | 123300 | 42408239470 | 23100 | 23150 | 23150 | 23000 | 2827 |
| 403 | 20231205 | 123200 | 42343084920 | 23150 | 23200 | 23250 | 23100 | 1781 |
| 404 | 20231205 | 123100 | 42301850120 | 23200 | 23200 | 23200 | 23150 | 1370 |
| 405 | 20231205 | 123000 | 42270069620 | 23200 | 23250 | 23300 | 23150 | 870 |
| 406 | 20231205 | 122900 | 42249877670 | 23300 | 23250 | 23300 | 23200 | 934 |
| 407 | 20231205 | 122800 | 42228171820 | 23200 | 23200 | 23300 | 23200 | 1462 |
| 408 | 20231205 | 122700 | 42194215720 | 23200 | 23250 | 23250 | 23150 | 539 |
| 409 | 20231205 | 122600 | 42181700470 | 23250 | 23300 | 23300 | 23250 | 1178 |
| 410 | 20231205 | 122500 | 42154296770 | 23250 | 23100 | 23250 | 23050 | 3208 |
| 411 | 20231205 | 122400 | 42079937920 | 23150 | 23150 | 23200 | 23100 | 991 |
| 412 | 20231205 | 122300 | 42057000670 | 23150 | 23200 | 23250 | 23150 | 1965 |
| 413 | 20231205 | 122200 | 42011375520 | 23200 | 23200 | 23250 | 23150 | 3210 |
| 414 | 20231205 | 122100 | 41936968420 | 23250 | 23350 | 23400 | 23200 | 5447 |
| 415 | 20231205 | 122000 | 41809951270 | 23350 | 23250 | 23350 | 23200 | 7574 |
| 416 | 20231205 | 121900 | 41633719170 | 23250 | 23050 | 23250 | 23050 | 7082 |
| 417 | 20231205 | 121800 | 41469828320 | 23100 | 23100 | 23100 | 23000 | 1005 |
| 418 | 20231205 | 121700 | 41446669820 | 23100 | 23100 | 23100 | 23000 | 905 |
| 419 | 20231205 | 121600 | 41425816220 | 23100 | 22950 | 23100 | 22900 | 1722 |
| 420 | 20231205 | 121500 | 41386216920 | 22950 | 23000 | 23050 | 22950 | 788 |
| 421 | 20231205 | 121400 | 41368101170 | 23050 | 22850 | 23050 | 22800 | 1821 |
| 422 | 20231205 | 121300 | 41326430820 | 22850 | 22950 | 22950 | 22800 | 5519 |
| 423 | 20231205 | 121200 | 41200245570 | 22950 | 23100 | 23100 | 22950 | 2837 |
| 424 | 20231205 | 121100 | 41134999570 | 23050 | 23100 | 23100 | 23050 | 2003 |
| 425 | 20231205 | 121000 | 41088784020 | 23100 | 23050 | 23100 | 23000 | 1219 |
| 426 | 20231205 | 120900 | 41060674820 | 23050 | 23000 | 23050 | 23000 | 1238 |
| 427 | 20231205 | 120800 | 41032171170 | 23050 | 22950 | 23050 | 22950 | 1283 |
| 428 | 20231205 | 120700 | 41002675470 | 22950 | 22950 | 22950 | 22900 | 1544 |
| 429 | 20231205 | 120600 | 40967241770 | 22950 | 23000 | 23000 | 22900 | 1276 |
| 430 | 20231205 | 120500 | 40937950720 | 23000 | 23050 | 23100 | 23000 | 1678 |
| 431 | 20231205 | 120400 | 40899310670 | 23100 | 23100 | 23100 | 23050 | 1780 |
| 432 | 20231205 | 120300 | 40858253370 | 23100 | 23100 | 23100 | 23050 | 811 |
| 433 | 20231205 | 120200 | 40839529570 | 23100 | 22950 | 23100 | 22900 | 2996 |
| 434 | 20231205 | 120100 | 40770649570 | 23000 | 22950 | 23000 | 22950 | 819 |
| 435 | 20231205 | 120000 | 40751849520 | 22950 | 22950 | 23000 | 22950 | 592 |
| 436 | 20231205 | 115900 | 40738255470 | 22950 | 22950 | 23000 | 22900 | 1792 |
| 437 | 20231205 | 115800 | 40697191120 | 22900 | 22950 | 23000 | 22900 | 976 |
| 438 | 20231205 | 115700 | 40674794970 | 23000 | 22850 | 23000 | 22850 | 2508 |
| 439 | 20231205 | 115600 | 40617290420 | 22850 | 22950 | 22950 | 22800 | 6783 |
| 440 | 20231205 | 115500 | 40462171870 | 22950 | 23100 | 23100 | 22950 | 2215 |
| 441 | 20231205 | 115400 | 40411275420 | 23000 | 23100 | 23100 | 23000 | 1742 |
| 442 | 20231205 | 115300 | 40371169120 | 23100 | 23050 | 23100 | 23000 | 1371 |
| 443 | 20231205 | 115200 | 40339606070 | 23100 | 23100 | 23100 | 23000 | 2650 |
| 444 | 20231205 | 115100 | 40278509870 | 23100 | 23100 | 23100 | 23050 | 1988 |
| 445 | 20231205 | 115000 | 40232605370 | 23100 | 22950 | 23100 | 22950 | 1889 |
| 446 | 20231205 | 114900 | 40189123020 | 22950 | 22900 | 23000 | 22900 | 4236 |
| 447 | 20231205 | 114800 | 40092060020 | 22900 | 23050 | 23100 | 22900 | 4752 |
| 448 | 20231205 | 114700 | 39982862870 | 23050 | 23000 | 23050 | 23000 | 3756 |
| 449 | 20231205 | 114600 | 39896393720 | 23000 | 23150 | 23150 | 22900 | 11174 |
| 450 | 20231205 | 114500 | 39639476870 | 23150 | 23150 | 23200 | 23100 | 3063 |
| 451 | 20231205 | 114400 | 39568556470 | 23100 | 23300 | 23350 | 23100 | 2904 |
| 452 | 20231205 | 114300 | 39501226870 | 23300 | 23350 | 23450 | 23300 | 1260 |
| 453 | 20231205 | 114200 | 39471782220 | 23400 | 23500 | 23600 | 23350 | 7578 |
| 454 | 20231205 | 114100 | 39293925270 | 23500 | 23250 | 23500 | 23200 | 4473 |
| 455 | 20231205 | 114000 | 39189425020 | 23250 | 23200 | 23300 | 23100 | 3770 |
| 456 | 20231205 | 113900 | 39102043970 | 23200 | 23300 | 23300 | 23200 | 3690 |
| 457 | 20231205 | 113800 | 39016182220 | 23250 | 23200 | 23300 | 23150 | 3156 |
| 458 | 20231205 | 113700 | 38942902420 | 23200 | 23200 | 23250 | 23050 | 8747 |
| 459 | 20231205 | 113600 | 38740542470 | 23200 | 23350 | 23350 | 23150 | 8983 |
| 460 | 20231205 | 113500 | 38531782620 | 23350 | 23350 | 23400 | 23300 | 2254 |
| 461 | 20231205 | 113400 | 38479179520 | 23400 | 23400 | 23450 | 23350 | 5934 |
| 462 | 20231205 | 113300 | 38340503870 | 23400 | 23500 | 23500 | 23400 | 2601 |
| 463 | 20231205 | 113200 | 38279511320 | 23450 | 23550 | 23600 | 23450 | 6596 |
| 464 | 20231205 | 113100 | 38124291620 | 23500 | 23650 | 23650 | 23450 | 7478 |
| 465 | 20231205 | 113000 | 37948051420 | 23650 | 23250 | 23700 | 23200 | 18482 |
| 466 | 20231205 | 112900 | 37515835670 | 23250 | 23400 | 23450 | 23250 | 8102 |
| 467 | 20231205 | 112800 | 37326653320 | 23350 | 23250 | 23450 | 23250 | 4937 |
| 468 | 20231205 | 112700 | 37211451870 | 23250 | 23350 | 23400 | 23250 | 9031 |
| 469 | 20231205 | 112600 | 37000871670 | 23350 | 23500 | 23550 | 23300 | 10828 |
| 470 | 20231205 | 112500 | 36747546520 | 23550 | 23450 | 23550 | 23400 | 17078 |
| 471 | 20231205 | 112400 | 36346836220 | 23450 | 23750 | 23800 | 23450 | 23660 |
| 472 | 20231205 | 112300 | 35787163320 | 23750 | 23350 | 23800 | 23350 | 35270 |
| 473 | 20231205 | 112200 | 34954274020 | 23400 | 23400 | 23450 | 23300 | 3946 |
| 474 | 20231205 | 112100 | 34861996720 | 23350 | 23250 | 23450 | 23150 | 6884 |
| 475 | 20231205 | 112000 | 34701615920 | 23250 | 23450 | 23450 | 23200 | 9460 |
| 476 | 20231205 | 111900 | 34480893170 | 23450 | 23450 | 23500 | 23350 | 21332 |
| 477 | 20231205 | 111800 | 33980461470 | 23450 | 23350 | 23500 | 23300 | 17027 |
| 478 | 20231205 | 111700 | 33582129720 | 23350 | 23200 | 23350 | 23150 | 20555 |
| 479 | 20231205 | 111600 | 33104997970 | 23200 | 23100 | 23250 | 23100 | 7423 |
| 480 | 20231205 | 111500 | 32932976970 | 23100 | 23050 | 23150 | 22900 | 7151 |
| 481 | 20231205 | 111400 | 32768076820 | 23050 | 23050 | 23100 | 22900 | 3858 |
| 482 | 20231205 | 111300 | 32679298070 | 23050 | 23050 | 23100 | 23000 | 2322 |
| 483 | 20231205 | 111200 | 32625753870 | 23000 | 22900 | 23100 | 22850 | 4494 |
| 484 | 20231205 | 111100 | 32522465870 | 22950 | 23000 | 23000 | 22900 | 1816 |
| 485 | 20231205 | 111000 | 32480774820 | 23000 | 23050 | 23150 | 22950 | 6074 |
| 486 | 20231205 | 110900 | 32340647070 | 23050 | 23050 | 23050 | 22950 | 3915 |
| 487 | 20231205 | 110800 | 32250513870 | 23000 | 22800 | 23100 | 22800 | 14805 |
| 488 | 20231205 | 110700 | 31910522420 | 22800 | 22850 | 22900 | 22750 | 4070 |
| 489 | 20231205 | 110600 | 31817670070 | 22850 | 22850 | 22900 | 22800 | 2234 |
| 490 | 20231205 | 110500 | 31766677170 | 22850 | 22800 | 22950 | 22750 | 6050 |
| 491 | 20231205 | 110400 | 31628560670 | 22800 | 22850 | 22900 | 22800 | 2783 |
| 492 | 20231205 | 110300 | 31565051970 | 22850 | 23000 | 23050 | 22850 | 5082 |
| 493 | 20231205 | 110200 | 31448375170 | 23050 | 22800 | 23100 | 22750 | 15509 |
| 494 | 20231205 | 110100 | 31093974870 | 22750 | 22800 | 22900 | 22750 | 3380 |
| 495 | 20231205 | 110000 | 31016878520 | 22850 | 22800 | 22950 | 22700 | 6473 |
| 496 | 20231205 | 105900 | 30869304470 | 22750 | 22800 | 22800 | 22600 | 5813 |
| 497 | 20231205 | 105800 | 30737352670 | 22750 | 22900 | 23000 | 22700 | 5367 |
| 498 | 20231205 | 105700 | 30614525770 | 22800 | 22950 | 23000 | 22600 | 21834 |
| 499 | 20231205 | 105600 | 30117664670 | 23000 | 23150 | 23200 | 22850 | 12062 |
| 500 | 20231205 | 105500 | 29840348920 | 23200 | 23000 | 23250 | 22950 | 16782 |
| 501 | 20231205 | 105400 | 29452476420 | 23000 | 22850 | 23050 | 22750 | 17703 |
| 502 | 20231205 | 105300 | 29046934470 | 22800 | 23050 | 23100 | 22550 | 37018 |
| 503 | 20231205 | 105200 | 28200040770 | 23050 | 23200 | 23350 | 23050 | 17684 |
| 504 | 20231205 | 105100 | 27790135470 | 23200 | 23400 | 23400 | 23150 | 12286 |
| 505 | 20231205 | 105000 | 27503960170 | 23400 | 23200 | 23600 | 23100 | 35345 |
| 506 | 20231205 | 104900 | 26676350920 | 23200 | 23350 | 23450 | 23150 | 17400 |
| 507 | 20231205 | 104800 | 26271534170 | 23450 | 23650 | 23650 | 23250 | 46723 |
| 508 | 20231205 | 104700 | 25173823570 | 23500 | 23100 | 23700 | 23000 | 98039 |
| 509 | 20231205 | 104600 | 22875861070 | 23100 | 22600 | 23200 | 22500 | 53983 |
| 510 | 20231205 | 104500 | 21634770420 | 22600 | 22300 | 22650 | 22300 | 13994 |
| 511 | 20231205 | 104400 | 21319946770 | 22300 | 22250 | 22350 | 22250 | 2870 |
| 512 | 20231205 | 104300 | 21255996520 | 22250 | 22300 | 22350 | 22250 | 1030 |
| 513 | 20231205 | 104200 | 21233051570 | 22300 | 22300 | 22350 | 22250 | 2847 |
| 514 | 20231205 | 104100 | 21169572470 | 22300 | 22100 | 22300 | 22100 | 2830 |
| 515 | 20231205 | 104000 | 21106805020 | 22150 | 22200 | 22250 | 22150 | 1557 |
| 516 | 20231205 | 103900 | 21072279370 | 22200 | 22300 | 22350 | 22150 | 2487 |
| 517 | 20231205 | 103800 | 21017019720 | 22300 | 22350 | 22450 | 22250 | 4942 |
| 518 | 20231205 | 103700 | 20906548720 | 22400 | 22200 | 22400 | 22200 | 4909 |
| 519 | 20231205 | 103600 | 20797105420 | 22200 | 22500 | 22550 | 22100 | 9184 |
| 520 | 20231205 | 103500 | 20591996370 | 22550 | 22250 | 22600 | 22200 | 26152 |
| 521 | 20231205 | 103400 | 20005603220 | 22250 | 22200 | 22400 | 22200 | 13966 |
| 522 | 20231205 | 103300 | 19694198420 | 22200 | 22150 | 22250 | 22050 | 5185 |
| 523 | 20231205 | 103200 | 19579350920 | 22100 | 22000 | 22200 | 22000 | 7610 |
| 524 | 20231205 | 103100 | 19411136220 | 22050 | 22050 | 22050 | 22000 | 2197 |
| 525 | 20231205 | 103000 | 19362767670 | 22000 | 21950 | 22000 | 21900 | 2389 |
| 526 | 20231205 | 102900 | 19310270920 | 22000 | 21950 | 22000 | 21950 | 1992 |
| 527 | 20231205 | 102800 | 19266490670 | 21950 | 21850 | 21950 | 21850 | 1383 |
| 528 | 20231205 | 102700 | 19236212620 | 21900 | 21950 | 22050 | 21850 | 11218 |
| 529 | 20231205 | 102600 | 18989655420 | 21900 | 21850 | 21900 | 21800 | 4124 |
| 530 | 20231205 | 102500 | 18899506970 | 21800 | 21800 | 21850 | 21750 | 1304 |
| 531 | 20231205 | 102400 | 18871057020 | 21800 | 21650 | 21850 | 21600 | 5372 |
| 532 | 20231205 | 102300 | 18754198270 | 21600 | 21650 | 21700 | 21550 | 2401 |
| 533 | 20231205 | 102200 | 18702265020 | 21700 | 21750 | 21750 | 21700 | 1515 |
| 534 | 20231205 | 102100 | 18669385220 | 21750 | 21700 | 21750 | 21650 | 1221 |
| 535 | 20231205 | 102000 | 18642916670 | 21700 | 21750 | 21750 | 21650 | 3524 |
| 536 | 20231205 | 101900 | 18566426320 | 21750 | 21700 | 21750 | 21650 | 6902 |
| 537 | 20231205 | 101800 | 18416654220 | 21700 | 21600 | 21700 | 21500 | 3306 |
| 538 | 20231205 | 101700 | 18345149620 | 21550 | 21600 | 21650 | 21350 | 2514 |
| 539 | 20231205 | 101600 | 18291087170 | 21350 | 21350 | 21700 | 21250 | 12741 |
| 540 | 20231205 | 101500 | 18018423020 | 21350 | 21500 | 21500 | 21350 | 3872 |
| 541 | 20231205 | 101400 | 17935537920 | 21450 | 21400 | 21500 | 21400 | 4048 |
| 542 | 20231205 | 101300 | 17848719270 | 21450 | 21400 | 21450 | 21350 | 1963 |
| 543 | 20231205 | 101200 | 17806710120 | 21400 | 21350 | 21400 | 21300 | 870 |
| 544 | 20231205 | 101100 | 17788133670 | 21350 | 21450 | 21500 | 21300 | 4562 |
| 545 | 20231205 | 101000 | 17690540120 | 21450 | 21350 | 21450 | 21350 | 2410 |
| 546 | 20231205 | 100900 | 17638963970 | 21350 | 21350 | 21400 | 21250 | 5019 |
| 547 | 20231205 | 100800 | 17531947270 | 21450 | 21400 | 21500 | 21350 | 5426 |
| 548 | 20231205 | 100700 | 17415730870 | 21400 | 21450 | 21500 | 21350 | 5665 |
| 549 | 20231205 | 100600 | 17294511970 | 21450 | 21400 | 21550 | 21400 | 9612 |
| 550 | 20231205 | 100500 | 17088160020 | 21450 | 21850 | 21850 | 21350 | 37958 |
| 551 | 20231205 | 100400 | 16269710520 | 21850 | 22000 | 22050 | 21700 | 13014 |
| 552 | 20231205 | 100300 | 15985751370 | 22100 | 21900 | 22100 | 21850 | 8389 |
| 553 | 20231205 | 100200 | 15801756820 | 21950 | 22000 | 22050 | 21850 | 7413 |
| 554 | 20231205 | 100100 | 15639321620 | 22050 | 22000 | 22150 | 21950 | 6614 |
| 555 | 20231205 | 100000 | 15493424120 | 22000 | 22150 | 22150 | 21900 | 14096 |
| 556 | 20231205 | 095900 | 15183252770 | 22150 | 22250 | 22250 | 22050 | 9425 |
| 557 | 20231205 | 095800 | 14974495820 | 22250 | 22300 | 22350 | 22150 | 6564 |
| 558 | 20231205 | 095700 | 14828620570 | 22350 | 22350 | 22400 | 22250 | 4791 |
| 559 | 20231205 | 095600 | 14721732970 | 22400 | 22100 | 22450 | 22050 | 11324 |
| 560 | 20231205 | 095500 | 14469403070 | 22100 | 22150 | 22300 | 22100 | 11459 |
| 561 | 20231205 | 095400 | 14215238920 | 22150 | 22400 | 22550 | 22100 | 25211 |
| 562 | 20231205 | 095300 | 13653458720 | 22550 | 22350 | 22600 | 22350 | 21963 |
| 563 | 20231205 | 095200 | 13159996770 | 22400 | 22650 | 22700 | 22150 | 50003 |
| 564 | 20231205 | 095100 | 12039740470 | 22650 | 23200 | 23200 | 22600 | 51258 |
| 565 | 20231205 | 095000 | 10864233620 | 23200 | 22950 | 23300 | 22900 | 82104 |
| 566 | 20231205 | 094900 | 8967133370 | 22950 | 22050 | 23150 | 21950 | 83315 |
| 567 | 20231205 | 094800 | 7083720870 | 22050 | 22000 | 22250 | 21950 | 34973 |
| 568 | 20231205 | 094700 | 6311355520 | 21900 | 21900 | 21900 | 21900 | 0 |
| 569 | 20231205 | 094600 | 6311355520 | 21900 | 21900 | 21900 | 21900 | 0 |
| 570 | 20231205 | 094500 | 6311355520 | 21900 | 21850 | 21950 | 21850 | 7268 |
| 571 | 20231205 | 094400 | 6152035670 | 21850 | 21850 | 21950 | 21800 | 16950 |
| 572 | 20231205 | 094300 | 5780820270 | 21800 | 21800 | 21850 | 21750 | 4029 |
| 573 | 20231205 | 094200 | 5692978020 | 21800 | 21650 | 21800 | 21650 | 4377 |
| 574 | 20231205 | 094100 | 5597726820 | 21600 | 21500 | 21700 | 21450 | 4667 |
| 575 | 20231205 | 094000 | 5496901420 | 21500 | 21600 | 21650 | 21500 | 5467 |
| 576 | 20231205 | 093900 | 5378988720 | 21600 | 21700 | 21800 | 21600 | 4183 |
| 577 | 20231205 | 093800 | 5288171370 | 21700 | 21650 | 21700 | 21600 | 6902 |
| 578 | 20231205 | 093700 | 5138714020 | 21600 | 21900 | 21900 | 21600 | 16277 |
| 579 | 20231205 | 093600 | 4784395520 | 21900 | 21800 | 21900 | 21600 | 19331 |
| 580 | 20231205 | 093500 | 4363444970 | 21850 | 21350 | 21850 | 21350 | 28274 |
| 581 | 20231205 | 093400 | 3750906270 | 21350 | 21350 | 21450 | 21300 | 3015 |
| 582 | 20231205 | 093300 | 3686406370 | 21400 | 21350 | 21400 | 21250 | 4577 |
| 583 | 20231205 | 093200 | 3588734320 | 21400 | 21400 | 21400 | 21350 | 2295 |
| 584 | 20231205 | 093100 | 3539691020 | 21300 | 21400 | 21450 | 21300 | 8775 |
| 585 | 20231205 | 093000 | 3351848620 | 21400 | 21300 | 21450 | 21250 | 6346 |
| 586 | 20231205 | 092900 | 3216191770 | 21250 | 21200 | 21250 | 21150 | 1257 |
| 587 | 20231205 | 092800 | 3189514970 | 21250 | 21100 | 21250 | 21050 | 2095 |
| 588 | 20231205 | 092700 | 3145204370 | 21100 | 21150 | 21150 | 21100 | 118 |
| 589 | 20231205 | 092600 | 3142711570 | 21150 | 21100 | 21150 | 21100 | 420 |
| 590 | 20231205 | 092500 | 3133842070 | 21100 | 21250 | 21250 | 21050 | 1205 |
| 591 | 20231205 | 092400 | 3108326870 | 21250 | 21200 | 21300 | 21100 | 2789 |
| 592 | 20231205 | 092300 | 3049205820 | 21200 | 21050 | 21300 | 21000 | 4083 |
| 593 | 20231205 | 092200 | 2962780370 | 21100 | 21250 | 21250 | 21050 | 6425 |
| 594 | 20231205 | 092100 | 2827018870 | 21250 | 21350 | 21350 | 21250 | 4092 |
| 595 | 20231205 | 092000 | 2739900770 | 21350 | 21350 | 21400 | 21250 | 3972 |
| 596 | 20231205 | 091900 | 2655156820 | 21300 | 21450 | 21500 | 21150 | 10012 |
| 597 | 20231205 | 091800 | 2441348620 | 21450 | 20950 | 21500 | 20900 | 21851 |
| 598 | 20231205 | 091700 | 1975758970 | 20950 | 20850 | 21000 | 20800 | 1817 |
| 599 | 20231205 | 091600 | 1937810220 | 20850 | 20850 | 20900 | 20850 | 1238 |
| 600 | 20231205 | 091500 | 1911995520 | 20850 | 20950 | 20950 | 20850 | 871 |
| 601 | 20231205 | 091400 | 1893759720 | 20900 | 21000 | 21000 | 20900 | 2618 |
| 602 | 20231205 | 091300 | 1838956570 | 21000 | 21100 | 21150 | 20950 | 3006 |
| 603 | 20231205 | 091200 | 1775679370 | 21100 | 20850 | 21100 | 20800 | 3975 |
| 604 | 20231205 | 091100 | 1692354620 | 20850 | 20900 | 20900 | 20700 | 4655 |
| 605 | 20231205 | 091000 | 1595449170 | 20950 | 21100 | 21150 | 20950 | 3895 |
| 606 | 20231205 | 090900 | 1513536320 | 21100 | 21250 | 21250 | 21100 | 4117 |
| 607 | 20231205 | 090800 | 1426353220 | 21250 | 21050 | 21250 | 21050 | 7121 |
| 608 | 20231205 | 090700 | 1275811470 | 21150 | 21000 | 21150 | 20950 | 5898 |
| 609 | 20231205 | 090600 | 1151958620 | 21000 | 21050 | 21150 | 20950 | 8264 |
| 610 | 20231205 | 090500 | 978200270 | 21000 | 21000 | 21250 | 20850 | 16187 |
| 611 | 20231205 | 090400 | 637225270 | 20950 | 20450 | 21050 | 20400 | 17994 |
| 612 | 20231205 | 090300 | 262113220 | 20400 | 20450 | 20450 | 20300 | 2619 |
| 613 | 20231205 | 090200 | 208588870 | 20450 | 20300 | 20450 | 20250 | 2316 |
| 614 | 20231205 | 090100 | 161471920 | 20350 | 20450 | 20500 | 20100 | 4544 |
| 615 | 20231205 | 090000 | 69369070 | 20400 | 20000 | 20400 | 19950 | 3367 |