33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 7123 |
| 3 | 20231205 | 191100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20231205 | 191000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20231205 | 190900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20231205 | 190800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20231205 | 190700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20231205 | 190600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20231205 | 190500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20231205 | 190400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20231205 | 190300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20231205 | 190200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20231205 | 190100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20231205 | 190000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20231205 | 185900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20231205 | 185800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20231205 | 185700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20231205 | 185600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20231205 | 185500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20231205 | 185400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20231205 | 185300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20231205 | 185200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20231205 | 185100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20231205 | 185000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20231205 | 184900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20231205 | 184800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20231205 | 184700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20231205 | 184600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20231205 | 184500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20231205 | 184400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20231205 | 184300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20231205 | 184200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 7123 |
| 33 | 20231205 | 184100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20231205 | 184000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20231205 | 183900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20231205 | 183800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20231205 | 183700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20231205 | 183600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20231205 | 183500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20231205 | 183400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20231205 | 183300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20231205 | 183200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20231205 | 183100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20231205 | 183000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20231205 | 182900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20231205 | 182800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20231205 | 182700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20231205 | 182600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20231205 | 182500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20231205 | 182400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20231205 | 182300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20231205 | 182200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20231205 | 182100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20231205 | 182000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20231205 | 181900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20231205 | 181800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20231205 | 181700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20231205 | 181600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20231205 | 181500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20231205 | 181400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20231205 | 181300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20231205 | 181200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 7123 |
| 63 | 20231205 | 181100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20231205 | 181000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20231205 | 180900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20231205 | 180800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20231205 | 180700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20231205 | 180600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20231205 | 180500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20231205 | 180400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20231205 | 180300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20231205 | 180200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20231205 | 180100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20231205 | 180000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20231205 | 175900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20231205 | 175800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20231205 | 175700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20231205 | 175600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20231205 | 175500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20231205 | 175400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20231205 | 175300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20231205 | 175200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20231205 | 175100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20231205 | 175000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20231205 | 174900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20231205 | 174800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20231205 | 174700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20231205 | 174600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20231205 | 174500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20231205 | 174400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20231205 | 174300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20231205 | 174200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 7123 |
| 93 | 20231205 | 174100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20231205 | 174000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20231205 | 173900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20231205 | 173800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20231205 | 173700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20231205 | 173600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20231205 | 173500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20231205 | 173400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20231205 | 173300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20231205 | 173200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20231205 | 173100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20231205 | 173000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20231205 | 172900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20231205 | 172800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20231205 | 172700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20231205 | 172600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20231205 | 172500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20231205 | 172400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20231205 | 172300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20231205 | 172200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20231205 | 172100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20231205 | 172000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20231205 | 171900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20231205 | 171800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20231205 | 171700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20231205 | 171600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20231205 | 171500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20231205 | 171400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20231205 | 171300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20231205 | 171200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 7123 |
| 123 | 20231205 | 171100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20231205 | 171000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20231205 | 170900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20231205 | 170800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20231205 | 170700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20231205 | 170600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20231205 | 170500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20231205 | 170400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20231205 | 170300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20231205 | 170200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20231205 | 170100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20231205 | 170000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20231205 | 165900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20231205 | 165800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20231205 | 165700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20231205 | 165600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20231205 | 165500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20231205 | 165400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20231205 | 165300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20231205 | 165200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20231205 | 165100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20231205 | 165000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20231205 | 164900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20231205 | 164800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20231205 | 164700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20231205 | 164600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20231205 | 164500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20231205 | 164400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20231205 | 164300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20231205 | 164200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 7123 |
| 153 | 20231205 | 164100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20231205 | 164000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20231205 | 163900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20231205 | 163800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20231205 | 163700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20231205 | 163600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20231205 | 163500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20231205 | 163400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20231205 | 163300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20231205 | 163200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20231205 | 163100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20231205 | 163000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20231205 | 162900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20231205 | 162800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20231205 | 162700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20231205 | 162600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20231205 | 162500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20231205 | 162400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20231205 | 162300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20231205 | 162200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20231205 | 162100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20231205 | 162000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20231205 | 161900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20231205 | 161800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20231205 | 161700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20231205 | 161600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20231205 | 161500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20231205 | 161400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20231205 | 161300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20231205 | 161200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 7123 |
| 183 | 20231205 | 161100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20231205 | 161000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20231205 | 160900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20231205 | 160800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20231205 | 160700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20231205 | 160600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20231205 | 160500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20231205 | 160400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20231205 | 160300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20231205 | 160200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20231205 | 160100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20231205 | 160000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20231205 | 155900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20231205 | 155800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20231205 | 155700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20231205 | 155600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20231205 | 155500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20231205 | 155400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20231205 | 155300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20231205 | 155200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20231205 | 155100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20231205 | 155000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20231205 | 154900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20231205 | 154800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20231205 | 154700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20231205 | 154600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20231205 | 154500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20231205 | 154400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20231205 | 154300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20231205 | 154200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 7123 |
| 213 | 20231205 | 154100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20231205 | 154000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20231205 | 153900 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20231205 | 153800 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20231205 | 153700 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20231205 | 153600 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20231205 | 153500 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20231205 | 153400 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20231205 | 153300 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20231205 | 153200 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20231205 | 153100 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20231205 | 153000 | 17241282800 | 23250 | 23250 | 23250 | 23250 | 7123 |
| 225 | 20231205 | 152900 | 17075673050 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20231205 | 152800 | 17075673050 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20231205 | 152700 | 17075673050 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20231205 | 152600 | 17075673050 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20231205 | 152500 | 17075673050 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20231205 | 152400 | 17075673050 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20231205 | 152300 | 17075673050 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20231205 | 152200 | 17075673050 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20231205 | 152100 | 17075673050 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20231205 | 152000 | 17075673050 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20231205 | 151900 | 17075673050 | 23300 | 23200 | 23300 | 23200 | 2291 |
| 236 | 20231205 | 151800 | 17022509900 | 23250 | 23300 | 23300 | 23200 | 2171 |
| 237 | 20231205 | 151700 | 16971983100 | 23250 | 23350 | 23350 | 23250 | 1057 |
| 238 | 20231205 | 151600 | 16947326850 | 23300 | 23250 | 23300 | 23200 | 2638 |
| 239 | 20231205 | 151500 | 16885961350 | 23250 | 23250 | 23250 | 23200 | 943 |
| 240 | 20231205 | 151400 | 16864065400 | 23250 | 23200 | 23250 | 23200 | 128 |
| 241 | 20231205 | 151300 | 16861094350 | 23250 | 23200 | 23250 | 23200 | 822 |
| 242 | 20231205 | 151200 | 16842019300 | 23250 | 23250 | 23300 | 23200 | 1229 |
| 243 | 20231205 | 151100 | 16813486450 | 23250 | 23250 | 23250 | 23200 | 1704 |
| 244 | 20231205 | 151000 | 16773950500 | 23250 | 23300 | 23350 | 23250 | 1572 |
| 245 | 20231205 | 150900 | 16737386150 | 23250 | 23200 | 23350 | 23200 | 578 |
| 246 | 20231205 | 150800 | 16723959750 | 23350 | 23200 | 23350 | 23150 | 2447 |
| 247 | 20231205 | 150700 | 16667016200 | 23200 | 23050 | 23200 | 23050 | 1985 |
| 248 | 20231205 | 150600 | 16621095550 | 23100 | 23100 | 23150 | 23050 | 2207 |
| 249 | 20231205 | 150500 | 16570144100 | 23100 | 23150 | 23150 | 23100 | 508 |
| 250 | 20231205 | 150400 | 16558389300 | 23100 | 23100 | 23150 | 23050 | 2569 |
| 251 | 20231205 | 150300 | 16499024400 | 23050 | 23100 | 23150 | 23000 | 794 |
| 252 | 20231205 | 150200 | 16480707100 | 23100 | 23100 | 23100 | 23050 | 252 |
| 253 | 20231205 | 150100 | 16474889250 | 23150 | 23000 | 23150 | 23000 | 391 |
| 254 | 20231205 | 150000 | 16465862850 | 23000 | 23050 | 23050 | 22950 | 2088 |
| 255 | 20231205 | 145900 | 16417809050 | 23100 | 23100 | 23150 | 23050 | 1077 |
| 256 | 20231205 | 145800 | 16392965150 | 23100 | 23050 | 23150 | 23000 | 1703 |
| 257 | 20231205 | 145700 | 16353714100 | 23000 | 23000 | 23150 | 23000 | 1494 |
| 258 | 20231205 | 145600 | 16319267950 | 23000 | 22950 | 23050 | 22950 | 1797 |
| 259 | 20231205 | 145500 | 16278012200 | 22950 | 22950 | 23000 | 22900 | 2995 |
| 260 | 20231205 | 145400 | 16209369550 | 22950 | 23000 | 23000 | 22900 | 2881 |
| 261 | 20231205 | 145300 | 16143186650 | 23000 | 23000 | 23000 | 22950 | 2497 |
| 262 | 20231205 | 145200 | 16085851400 | 23000 | 22950 | 23050 | 22950 | 1247 |
| 263 | 20231205 | 145100 | 16057213700 | 22950 | 23050 | 23050 | 22950 | 2072 |
| 264 | 20231205 | 145000 | 16009547700 | 23050 | 23000 | 23050 | 23000 | 1065 |
| 265 | 20231205 | 144900 | 15985027250 | 23000 | 23050 | 23050 | 23000 | 1757 |
| 266 | 20231205 | 144800 | 15944609200 | 23000 | 23000 | 23050 | 23000 | 998 |
| 267 | 20231205 | 144700 | 15921648250 | 23050 | 23000 | 23100 | 23000 | 1533 |
| 268 | 20231205 | 144600 | 15886373000 | 23050 | 23100 | 23100 | 23000 | 1422 |
| 269 | 20231205 | 144500 | 15853611100 | 23100 | 23100 | 23200 | 23000 | 1928 |
| 270 | 20231205 | 144400 | 15809156000 | 23100 | 23150 | 23200 | 23050 | 1069 |
| 271 | 20231205 | 144300 | 15784496350 | 23100 | 23200 | 23200 | 23100 | 1438 |
| 272 | 20231205 | 144200 | 15751188900 | 23150 | 23200 | 23250 | 23150 | 2840 |
| 273 | 20231205 | 144100 | 15685383650 | 23200 | 23050 | 23200 | 23050 | 1240 |
| 274 | 20231205 | 144000 | 15656702650 | 23050 | 23000 | 23150 | 22950 | 2815 |
| 275 | 20231205 | 143900 | 15591844900 | 22950 | 22950 | 23050 | 22900 | 3562 |
| 276 | 20231205 | 143800 | 15510028050 | 22950 | 22950 | 23000 | 22900 | 1192 |
| 277 | 20231205 | 143700 | 15482693250 | 22950 | 22950 | 23000 | 22900 | 2173 |
| 278 | 20231205 | 143600 | 15432828500 | 22950 | 22950 | 23000 | 22900 | 3764 |
| 279 | 20231205 | 143500 | 15346483850 | 23000 | 22950 | 23050 | 22900 | 4812 |
| 280 | 20231205 | 143400 | 15235991750 | 23000 | 23050 | 23050 | 22950 | 6654 |
| 281 | 20231205 | 143300 | 15082923900 | 23050 | 23100 | 23100 | 23000 | 2494 |
| 282 | 20231205 | 143200 | 15025442250 | 23050 | 23100 | 23100 | 23000 | 2116 |
| 283 | 20231205 | 143100 | 14976660750 | 23100 | 23050 | 23100 | 23000 | 2243 |
| 284 | 20231205 | 143000 | 14924956350 | 23050 | 23050 | 23100 | 23050 | 1613 |
| 285 | 20231205 | 142900 | 14887758600 | 23050 | 23050 | 23100 | 23050 | 2592 |
| 286 | 20231205 | 142800 | 14828007800 | 23100 | 23150 | 23150 | 23100 | 1482 |
| 287 | 20231205 | 142700 | 14793764750 | 23150 | 23100 | 23150 | 23100 | 636 |
| 288 | 20231205 | 142600 | 14779063100 | 23150 | 23100 | 23150 | 23100 | 1814 |
| 289 | 20231205 | 142500 | 14737146800 | 23150 | 23100 | 23150 | 23100 | 1030 |
| 290 | 20231205 | 142400 | 14713346000 | 23100 | 23150 | 23150 | 23100 | 720 |
| 291 | 20231205 | 142300 | 14696702750 | 23100 | 23100 | 23150 | 23100 | 1122 |
| 292 | 20231205 | 142200 | 14670782150 | 23100 | 23100 | 23200 | 23100 | 1532 |
| 293 | 20231205 | 142100 | 14635369600 | 23100 | 23200 | 23200 | 23100 | 3461 |
| 294 | 20231205 | 142000 | 14555273000 | 23200 | 23200 | 23250 | 23200 | 934 |
| 295 | 20231205 | 141900 | 14533600550 | 23250 | 23150 | 23250 | 23150 | 846 |
| 296 | 20231205 | 141800 | 14513981850 | 23200 | 23150 | 23200 | 23150 | 766 |
| 297 | 20231205 | 141700 | 14496237500 | 23150 | 23250 | 23250 | 23150 | 861 |
| 298 | 20231205 | 141600 | 14476281750 | 23200 | 23150 | 23250 | 23150 | 551 |
| 299 | 20231205 | 141500 | 14463504150 | 23150 | 23200 | 23250 | 23150 | 817 |
| 300 | 20231205 | 141400 | 14444554400 | 23200 | 23150 | 23250 | 23150 | 516 |
| 301 | 20231205 | 141300 | 14432578950 | 23150 | 23200 | 23250 | 23150 | 1793 |
| 302 | 20231205 | 141200 | 14391017250 | 23200 | 23200 | 23200 | 23150 | 522 |
| 303 | 20231205 | 141100 | 14378926050 | 23200 | 23250 | 23250 | 23150 | 1435 |
| 304 | 20231205 | 141000 | 14345663200 | 23250 | 23150 | 23250 | 23150 | 909 |
| 305 | 20231205 | 140900 | 14324593050 | 23200 | 23150 | 23200 | 23150 | 422 |
| 306 | 20231205 | 140800 | 14314822250 | 23150 | 23200 | 23250 | 23150 | 1326 |
| 307 | 20231205 | 140700 | 14284067650 | 23250 | 23150 | 23250 | 23100 | 2944 |
| 308 | 20231205 | 140600 | 14215801500 | 23100 | 23150 | 23200 | 23100 | 2016 |
| 309 | 20231205 | 140500 | 14169157950 | 23200 | 23200 | 23200 | 23150 | 958 |
| 310 | 20231205 | 140400 | 14146963350 | 23200 | 23150 | 23200 | 23150 | 1009 |
| 311 | 20231205 | 140300 | 14123603650 | 23150 | 23150 | 23200 | 23100 | 3403 |
| 312 | 20231205 | 140200 | 14044841050 | 23150 | 23200 | 23250 | 23150 | 6657 |
| 313 | 20231205 | 140100 | 13890618600 | 23250 | 23200 | 23250 | 23200 | 1034 |
| 314 | 20231205 | 140000 | 13866619550 | 23250 | 23250 | 23300 | 23250 | 757 |
| 315 | 20231205 | 135900 | 13849018400 | 23250 | 23250 | 23300 | 23200 | 2446 |
| 316 | 20231205 | 135800 | 13792188550 | 23250 | 23250 | 23300 | 23250 | 1842 |
| 317 | 20231205 | 135700 | 13749333700 | 23250 | 23250 | 23350 | 23250 | 489 |
| 318 | 20231205 | 135600 | 13737957600 | 23300 | 23300 | 23350 | 23250 | 899 |
| 319 | 20231205 | 135500 | 13717019000 | 23350 | 23250 | 23350 | 23250 | 586 |
| 320 | 20231205 | 135400 | 13703370050 | 23350 | 23300 | 23350 | 23250 | 2251 |
| 321 | 20231205 | 135300 | 13650972050 | 23300 | 23250 | 23300 | 23200 | 866 |
| 322 | 20231205 | 135200 | 13630843100 | 23200 | 23200 | 23300 | 23200 | 1433 |
| 323 | 20231205 | 135100 | 13597578900 | 23200 | 23200 | 23300 | 23150 | 1119 |
| 324 | 20231205 | 135000 | 13571635050 | 23150 | 23250 | 23250 | 23150 | 4131 |
| 325 | 20231205 | 134900 | 13475809700 | 23200 | 23250 | 23300 | 23200 | 1016 |
| 326 | 20231205 | 134800 | 13452190050 | 23300 | 23200 | 23300 | 23200 | 552 |
| 327 | 20231205 | 134700 | 13439373200 | 23300 | 23350 | 23350 | 23250 | 750 |
| 328 | 20231205 | 134600 | 13421920350 | 23350 | 23250 | 23350 | 23250 | 1052 |
| 329 | 20231205 | 134500 | 13397454650 | 23250 | 23300 | 23350 | 23250 | 1076 |
| 330 | 20231205 | 134400 | 13372405150 | 23300 | 23300 | 23300 | 23200 | 570 |
| 331 | 20231205 | 134300 | 13359148600 | 23250 | 23250 | 23300 | 23200 | 696 |
| 332 | 20231205 | 134200 | 13342953500 | 23250 | 23300 | 23350 | 23200 | 1369 |
| 333 | 20231205 | 134100 | 13311107000 | 23250 | 23200 | 23300 | 23200 | 1287 |
| 334 | 20231205 | 134000 | 13281176750 | 23250 | 23250 | 23250 | 23200 | 1154 |
| 335 | 20231205 | 133900 | 13254381250 | 23250 | 23250 | 23300 | 23200 | 3049 |
| 336 | 20231205 | 133800 | 13183600650 | 23250 | 23250 | 23300 | 23250 | 1276 |
| 337 | 20231205 | 133700 | 13153925950 | 23300 | 23250 | 23300 | 23250 | 1778 |
| 338 | 20231205 | 133600 | 13112583750 | 23250 | 23250 | 23300 | 23250 | 800 |
| 339 | 20231205 | 133500 | 13093981600 | 23250 | 23300 | 23300 | 23200 | 2350 |
| 340 | 20231205 | 133400 | 13039333900 | 23300 | 23350 | 23400 | 23250 | 5486 |
| 341 | 20231205 | 133300 | 12911658500 | 23350 | 23300 | 23400 | 23300 | 1517 |
| 342 | 20231205 | 133200 | 12876287500 | 23300 | 23300 | 23400 | 23300 | 532 |
| 343 | 20231205 | 133100 | 12863869550 | 23300 | 23300 | 23350 | 23300 | 1420 |
| 344 | 20231205 | 133000 | 12830766200 | 23350 | 23400 | 23400 | 23300 | 838 |
| 345 | 20231205 | 132900 | 12811217600 | 23300 | 23400 | 23400 | 23300 | 1592 |
| 346 | 20231205 | 132800 | 12774082950 | 23350 | 23350 | 23400 | 23350 | 1248 |
| 347 | 20231205 | 132700 | 12744938450 | 23400 | 23350 | 23400 | 23350 | 382 |
| 348 | 20231205 | 132600 | 12736013900 | 23350 | 23350 | 23400 | 23350 | 815 |
| 349 | 20231205 | 132500 | 12716980650 | 23350 | 23350 | 23450 | 23350 | 901 |
| 350 | 20231205 | 132400 | 12695922900 | 23400 | 23400 | 23450 | 23400 | 870 |
| 351 | 20231205 | 132300 | 12675563750 | 23400 | 23450 | 23450 | 23350 | 858 |
| 352 | 20231205 | 132200 | 12655514250 | 23450 | 23400 | 23450 | 23350 | 1318 |
| 353 | 20231205 | 132100 | 12624684000 | 23450 | 23400 | 23450 | 23400 | 547 |
| 354 | 20231205 | 132000 | 12611879550 | 23450 | 23350 | 23450 | 23350 | 584 |
| 355 | 20231205 | 131900 | 12598209950 | 23350 | 23400 | 23400 | 23350 | 1421 |
| 356 | 20231205 | 131800 | 12564980050 | 23350 | 23400 | 23450 | 23350 | 864 |
| 357 | 20231205 | 131700 | 12544771900 | 23400 | 23350 | 23450 | 23250 | 956 |
| 358 | 20231205 | 131600 | 12522447800 | 23250 | 23400 | 23400 | 23250 | 2153 |
| 359 | 20231205 | 131500 | 12472287550 | 23400 | 23400 | 23400 | 23300 | 952 |
| 360 | 20231205 | 131400 | 12450080400 | 23400 | 23350 | 23400 | 23250 | 6484 |
| 361 | 20231205 | 131300 | 12299076300 | 23350 | 23300 | 23350 | 23300 | 1922 |
| 362 | 20231205 | 131200 | 12254265900 | 23300 | 23400 | 23400 | 23300 | 3342 |
| 363 | 20231205 | 131100 | 12176361350 | 23400 | 23350 | 23400 | 23350 | 1559 |
| 364 | 20231205 | 131000 | 12139948950 | 23350 | 23400 | 23450 | 23350 | 3613 |
| 365 | 20231205 | 130900 | 12055500850 | 23350 | 23450 | 23450 | 23350 | 4093 |
| 366 | 20231205 | 130800 | 11959717300 | 23400 | 23400 | 23450 | 23400 | 880 |
| 367 | 20231205 | 130700 | 11939121000 | 23450 | 23400 | 23450 | 23400 | 820 |
| 368 | 20231205 | 130600 | 11919915050 | 23450 | 23500 | 23500 | 23400 | 1541 |
| 369 | 20231205 | 130500 | 11883796000 | 23450 | 23500 | 23500 | 23400 | 959 |
| 370 | 20231205 | 130400 | 11861314550 | 23500 | 23450 | 23500 | 23450 | 1415 |
| 371 | 20231205 | 130300 | 11828120450 | 23450 | 23450 | 23500 | 23450 | 1265 |
| 372 | 20231205 | 130200 | 11798430000 | 23450 | 23450 | 23500 | 23450 | 1186 |
| 373 | 20231205 | 130100 | 11770613850 | 23500 | 23500 | 23500 | 23450 | 2270 |
| 374 | 20231205 | 130000 | 11717379750 | 23550 | 23550 | 23550 | 23450 | 973 |
| 375 | 20231205 | 125900 | 11694523550 | 23500 | 23550 | 23550 | 23500 | 630 |
| 376 | 20231205 | 125800 | 11679699750 | 23600 | 23500 | 23600 | 23500 | 611 |
| 377 | 20231205 | 125700 | 11665307650 | 23550 | 23500 | 23550 | 23450 | 711 |
| 378 | 20231205 | 125600 | 11648606400 | 23500 | 23550 | 23550 | 23500 | 536 |
| 379 | 20231205 | 125500 | 11636004650 | 23500 | 23500 | 23550 | 23450 | 934 |
| 380 | 20231205 | 125400 | 11614056300 | 23550 | 23500 | 23550 | 23450 | 1128 |
| 381 | 20231205 | 125300 | 11587545000 | 23500 | 23550 | 23550 | 23500 | 526 |
| 382 | 20231205 | 125200 | 11575181950 | 23550 | 23550 | 23550 | 23500 | 723 |
| 383 | 20231205 | 125100 | 11558180350 | 23550 | 23550 | 23600 | 23450 | 1579 |
| 384 | 20231205 | 125000 | 11521051700 | 23550 | 23450 | 23550 | 23400 | 726 |
| 385 | 20231205 | 124900 | 11504014600 | 23450 | 23500 | 23550 | 23400 | 10883 |
| 386 | 20231205 | 124800 | 11248651550 | 23500 | 23550 | 23550 | 23500 | 4032 |
| 387 | 20231205 | 124700 | 11153777050 | 23550 | 23550 | 23600 | 23550 | 1876 |
| 388 | 20231205 | 124600 | 11109590400 | 23550 | 23550 | 23600 | 23550 | 5648 |
| 389 | 20231205 | 124500 | 10976572700 | 23550 | 23600 | 23650 | 23550 | 3729 |
| 390 | 20231205 | 124400 | 10888564000 | 23600 | 23650 | 23650 | 23600 | 1127 |
| 391 | 20231205 | 124300 | 10861955400 | 23600 | 23650 | 23700 | 23600 | 581 |
| 392 | 20231205 | 124200 | 10848235350 | 23700 | 23600 | 23700 | 23600 | 312 |
| 393 | 20231205 | 124100 | 10840860900 | 23650 | 23700 | 23700 | 23600 | 2078 |
| 394 | 20231205 | 124000 | 10791719650 | 23650 | 23700 | 23700 | 23650 | 1142 |
| 395 | 20231205 | 123900 | 10764688400 | 23700 | 23650 | 23700 | 23650 | 868 |
| 396 | 20231205 | 123800 | 10744145450 | 23700 | 23650 | 23700 | 23650 | 569 |
| 397 | 20231205 | 123700 | 10730685950 | 23700 | 23700 | 23700 | 23650 | 761 |
| 398 | 20231205 | 123600 | 10712686550 | 23650 | 23650 | 23700 | 23650 | 680 |
| 399 | 20231205 | 123500 | 10696601300 | 23700 | 23700 | 23700 | 23650 | 945 |
| 400 | 20231205 | 123400 | 10674222850 | 23700 | 23700 | 23700 | 23650 | 1015 |
| 401 | 20231205 | 123300 | 10650214950 | 23700 | 23750 | 23750 | 23650 | 1563 |
| 402 | 20231205 | 123200 | 10613175400 | 23700 | 23700 | 23750 | 23700 | 1053 |
| 403 | 20231205 | 123100 | 10588193050 | 23700 | 23750 | 23750 | 23700 | 1512 |
| 404 | 20231205 | 123000 | 10552350450 | 23700 | 23800 | 23800 | 23700 | 751 |
| 405 | 20231205 | 122900 | 10534520000 | 23750 | 23700 | 23750 | 23700 | 1277 |
| 406 | 20231205 | 122800 | 10504216400 | 23750 | 23750 | 23800 | 23700 | 987 |
| 407 | 20231205 | 122700 | 10480797750 | 23750 | 23700 | 23750 | 23650 | 1041 |
| 408 | 20231205 | 122600 | 10456129350 | 23750 | 23700 | 23750 | 23700 | 1110 |
| 409 | 20231205 | 122500 | 10429819750 | 23700 | 23700 | 23750 | 23700 | 674 |
| 410 | 20231205 | 122400 | 10413842350 | 23700 | 23750 | 23750 | 23700 | 561 |
| 411 | 20231205 | 122300 | 10400541350 | 23700 | 23700 | 23750 | 23700 | 1326 |
| 412 | 20231205 | 122200 | 10369104400 | 23700 | 23700 | 23750 | 23700 | 937 |
| 413 | 20231205 | 122100 | 10346886300 | 23700 | 23750 | 23750 | 23700 | 555 |
| 414 | 20231205 | 122000 | 10333723500 | 23700 | 23700 | 23750 | 23700 | 774 |
| 415 | 20231205 | 121900 | 10315377600 | 23750 | 23700 | 23750 | 23700 | 761 |
| 416 | 20231205 | 121800 | 10297340050 | 23700 | 23750 | 23750 | 23700 | 1756 |
| 417 | 20231205 | 121700 | 10255708350 | 23700 | 23700 | 23750 | 23700 | 414 |
| 418 | 20231205 | 121600 | 10245895500 | 23700 | 23700 | 23750 | 23700 | 1149 |
| 419 | 20231205 | 121500 | 10218657000 | 23700 | 23750 | 23750 | 23650 | 1087 |
| 420 | 20231205 | 121400 | 10192901750 | 23700 | 23700 | 23750 | 23700 | 1053 |
| 421 | 20231205 | 121300 | 10167941300 | 23650 | 23650 | 23700 | 23600 | 1900 |
| 422 | 20231205 | 121200 | 10123024000 | 23600 | 23650 | 23700 | 23600 | 4112 |
| 423 | 20231205 | 121100 | 10025960600 | 23650 | 23700 | 23700 | 23650 | 7967 |
| 424 | 20231205 | 121000 | 9837522850 | 23700 | 23650 | 23700 | 23650 | 878 |
| 425 | 20231205 | 120900 | 9816734750 | 23650 | 23700 | 23750 | 23650 | 5242 |
| 426 | 20231205 | 120800 | 9692515950 | 23700 | 23750 | 23750 | 23700 | 5684 |
| 427 | 20231205 | 120700 | 9557795800 | 23750 | 23750 | 23750 | 23700 | 392 |
| 428 | 20231205 | 120600 | 9548497500 | 23700 | 23750 | 23800 | 23700 | 2112 |
| 429 | 20231205 | 120500 | 9498369300 | 23750 | 23750 | 23800 | 23700 | 2327 |
| 430 | 20231205 | 120400 | 9443147250 | 23750 | 23750 | 23800 | 23750 | 995 |
| 431 | 20231205 | 120300 | 9419513000 | 23800 | 23800 | 23800 | 23750 | 1028 |
| 432 | 20231205 | 120200 | 9395094650 | 23800 | 23750 | 23800 | 23750 | 586 |
| 433 | 20231205 | 120100 | 9381171850 | 23750 | 23750 | 23800 | 23750 | 870 |
| 434 | 20231205 | 120000 | 9360505200 | 23750 | 23750 | 23800 | 23750 | 528 |
| 435 | 20231205 | 115900 | 9347959150 | 23800 | 23750 | 23800 | 23750 | 832 |
| 436 | 20231205 | 115800 | 9328197350 | 23750 | 23750 | 23850 | 23750 | 742 |
| 437 | 20231205 | 115700 | 9310562050 | 23750 | 23750 | 23850 | 23700 | 2160 |
| 438 | 20231205 | 115600 | 9259242500 | 23750 | 23750 | 23800 | 23750 | 828 |
| 439 | 20231205 | 115500 | 9239574550 | 23800 | 23800 | 23850 | 23750 | 900 |
| 440 | 20231205 | 115400 | 9218177750 | 23750 | 23800 | 23800 | 23750 | 828 |
| 441 | 20231205 | 115300 | 9198509700 | 23800 | 23750 | 23850 | 23750 | 827 |
| 442 | 20231205 | 115200 | 9178851150 | 23750 | 23850 | 23850 | 23750 | 618 |
| 443 | 20231205 | 115100 | 9164161200 | 23850 | 23750 | 23850 | 23750 | 1359 |
| 444 | 20231205 | 115000 | 9131859550 | 23800 | 23800 | 23800 | 23750 | 1122 |
| 445 | 20231205 | 114900 | 9105190650 | 23750 | 23750 | 23800 | 23750 | 1182 |
| 446 | 20231205 | 114800 | 9077108650 | 23800 | 23750 | 23800 | 23750 | 753 |
| 447 | 20231205 | 114700 | 9059218750 | 23800 | 23800 | 23850 | 23750 | 1095 |
| 448 | 20231205 | 114600 | 9033157350 | 23850 | 23800 | 23850 | 23800 | 766 |
| 449 | 20231205 | 114500 | 9014916750 | 23800 | 23800 | 23850 | 23800 | 688 |
| 450 | 20231205 | 114400 | 8998538400 | 23800 | 23800 | 23850 | 23800 | 1268 |
| 451 | 20231205 | 114300 | 8968338900 | 23800 | 23800 | 23850 | 23800 | 616 |
| 452 | 20231205 | 114200 | 8953673250 | 23800 | 23850 | 23850 | 23800 | 856 |
| 453 | 20231205 | 114100 | 8933298850 | 23800 | 23800 | 23850 | 23800 | 988 |
| 454 | 20231205 | 114000 | 8909774550 | 23800 | 23850 | 23850 | 23800 | 574 |
| 455 | 20231205 | 113900 | 8896106550 | 23850 | 23850 | 23850 | 23800 | 545 |
| 456 | 20231205 | 113800 | 8883131350 | 23850 | 23800 | 23850 | 23800 | 746 |
| 457 | 20231205 | 113700 | 8865373700 | 23850 | 23800 | 23850 | 23800 | 446 |
| 458 | 20231205 | 113600 | 8854751800 | 23800 | 23850 | 23900 | 23800 | 811 |
| 459 | 20231205 | 113500 | 8835418550 | 23850 | 23850 | 23900 | 23850 | 347 |
| 460 | 20231205 | 113400 | 8827141200 | 23850 | 23850 | 23900 | 23850 | 390 |
| 461 | 20231205 | 113300 | 8817833800 | 23900 | 23900 | 23900 | 23850 | 851 |
| 462 | 20231205 | 113200 | 8797525650 | 23850 | 23850 | 23900 | 23850 | 1275 |
| 463 | 20231205 | 113100 | 8767115350 | 23850 | 23900 | 23950 | 23850 | 1130 |
| 464 | 20231205 | 113000 | 8740151550 | 23850 | 23850 | 23950 | 23850 | 1540 |
| 465 | 20231205 | 112900 | 8703404400 | 23850 | 23800 | 23900 | 23800 | 1816 |
| 466 | 20231205 | 112800 | 8660096950 | 23850 | 23800 | 23850 | 23800 | 915 |
| 467 | 20231205 | 112700 | 8638306350 | 23800 | 23850 | 23850 | 23800 | 689 |
| 468 | 20231205 | 112600 | 8621896250 | 23800 | 23800 | 23850 | 23800 | 588 |
| 469 | 20231205 | 112500 | 8607899950 | 23850 | 23800 | 23850 | 23800 | 791 |
| 470 | 20231205 | 112400 | 8589069600 | 23800 | 23850 | 23850 | 23800 | 1057 |
| 471 | 20231205 | 112300 | 8563900850 | 23800 | 23800 | 23850 | 23800 | 653 |
| 472 | 20231205 | 112200 | 8548356150 | 23850 | 23800 | 23850 | 23800 | 918 |
| 473 | 20231205 | 112100 | 8526503900 | 23850 | 23800 | 23850 | 23800 | 619 |
| 474 | 20231205 | 112000 | 8511770900 | 23800 | 23800 | 23850 | 23750 | 1952 |
| 475 | 20231205 | 111900 | 8465310900 | 23850 | 23850 | 23850 | 23800 | 614 |
| 476 | 20231205 | 111800 | 8450693000 | 23850 | 23850 | 23850 | 23800 | 446 |
| 477 | 20231205 | 111700 | 8440075150 | 23800 | 23850 | 23850 | 23800 | 738 |
| 478 | 20231205 | 111600 | 8422493800 | 23850 | 23850 | 23900 | 23800 | 467 |
| 479 | 20231205 | 111500 | 8411357750 | 23850 | 23900 | 23900 | 23800 | 882 |
| 480 | 20231205 | 111400 | 8390319400 | 23850 | 23950 | 23950 | 23850 | 930 |
| 481 | 20231205 | 111300 | 8368126450 | 23950 | 23900 | 23950 | 23850 | 435 |
| 482 | 20231205 | 111200 | 8357726200 | 23950 | 23900 | 23950 | 23850 | 347 |
| 483 | 20231205 | 111100 | 8349433250 | 23900 | 23900 | 23950 | 23900 | 708 |
| 484 | 20231205 | 111000 | 8332508950 | 23900 | 23900 | 23950 | 23900 | 876 |
| 485 | 20231205 | 110900 | 8311546750 | 23950 | 24000 | 24000 | 23900 | 550 |
| 486 | 20231205 | 110800 | 8298361600 | 24000 | 23900 | 24000 | 23850 | 1176 |
| 487 | 20231205 | 110700 | 8270241400 | 23900 | 23850 | 23950 | 23800 | 913 |
| 488 | 20231205 | 110600 | 8248423350 | 23900 | 23750 | 23900 | 23750 | 557 |
| 489 | 20231205 | 110500 | 8235146100 | 23750 | 23850 | 23850 | 23750 | 1739 |
| 490 | 20231205 | 110400 | 8193773350 | 23850 | 23800 | 23850 | 23800 | 615 |
| 491 | 20231205 | 110300 | 8179115850 | 23800 | 23800 | 23800 | 23750 | 1507 |
| 492 | 20231205 | 110200 | 8143273500 | 23800 | 23750 | 23850 | 23750 | 318 |
| 493 | 20231205 | 110100 | 8135709900 | 23750 | 23800 | 23850 | 23750 | 645 |
| 494 | 20231205 | 110000 | 8120379600 | 23800 | 23750 | 23800 | 23750 | 757 |
| 495 | 20231205 | 105900 | 8102395950 | 23800 | 23800 | 23800 | 23750 | 644 |
| 496 | 20231205 | 105800 | 8087083800 | 23800 | 23850 | 23850 | 23750 | 960 |
| 497 | 20231205 | 105700 | 8064255250 | 23800 | 23800 | 23800 | 23750 | 1257 |
| 498 | 20231205 | 105600 | 8034383100 | 23750 | 23800 | 23900 | 23750 | 471 |
| 499 | 20231205 | 105500 | 8023173250 | 23750 | 23800 | 23800 | 23750 | 1384 |
| 500 | 20231205 | 105400 | 7990247000 | 23800 | 23800 | 23800 | 23750 | 1492 |
| 501 | 20231205 | 105300 | 7954797150 | 23800 | 23750 | 23800 | 23750 | 1197 |
| 502 | 20231205 | 105200 | 7926350850 | 23800 | 23800 | 23800 | 23750 | 2330 |
| 503 | 20231205 | 105100 | 7870900200 | 23850 | 23850 | 23950 | 23800 | 2213 |
| 504 | 20231205 | 105000 | 7818092600 | 23900 | 24000 | 24000 | 23850 | 900 |
| 505 | 20231205 | 104900 | 7796580400 | 24000 | 23900 | 24000 | 23900 | 1799 |
| 506 | 20231205 | 104800 | 7753507400 | 23950 | 23950 | 24000 | 23900 | 606 |
| 507 | 20231205 | 104700 | 7739008000 | 23950 | 23950 | 24000 | 23900 | 815 |
| 508 | 20231205 | 104600 | 7719479950 | 23900 | 23900 | 24000 | 23900 | 1462 |
| 509 | 20231205 | 104500 | 7684483300 | 23950 | 23900 | 23950 | 23850 | 888 |
| 510 | 20231205 | 104400 | 7663270650 | 23900 | 23800 | 23900 | 23800 | 847 |
| 511 | 20231205 | 104300 | 7643076150 | 23800 | 23900 | 23900 | 23800 | 1416 |
| 512 | 20231205 | 104200 | 7609301000 | 23850 | 23800 | 23850 | 23800 | 1360 |
| 513 | 20231205 | 104100 | 7576904850 | 23850 | 23750 | 23850 | 23750 | 2454 |
| 514 | 20231205 | 104000 | 7518553450 | 23750 | 23750 | 23800 | 23750 | 1351 |
| 515 | 20231205 | 103900 | 7486448250 | 23750 | 23750 | 23800 | 23700 | 3538 |
| 516 | 20231205 | 103800 | 7402416150 | 23750 | 23850 | 23850 | 23750 | 1795 |
| 517 | 20231205 | 103700 | 7359709450 | 23850 | 23850 | 23850 | 23800 | 743 |
| 518 | 20231205 | 103600 | 7342009300 | 23800 | 23800 | 23850 | 23800 | 759 |
| 519 | 20231205 | 103500 | 7323942750 | 23850 | 23850 | 23850 | 23800 | 869 |
| 520 | 20231205 | 103400 | 7303257400 | 23800 | 23800 | 23850 | 23800 | 1040 |
| 521 | 20231205 | 103300 | 7278499600 | 23850 | 23800 | 23850 | 23800 | 641 |
| 522 | 20231205 | 103200 | 7263240650 | 23850 | 23800 | 23850 | 23750 | 1211 |
| 523 | 20231205 | 103100 | 7234433500 | 23800 | 23750 | 23800 | 23750 | 3775 |
| 524 | 20231205 | 103000 | 7144719900 | 23700 | 23750 | 23800 | 23700 | 1504 |
| 525 | 20231205 | 102900 | 7108997850 | 23800 | 23750 | 23800 | 23750 | 939 |
| 526 | 20231205 | 102800 | 7086687100 | 23750 | 23800 | 23800 | 23750 | 534 |
| 527 | 20231205 | 102700 | 7074000650 | 23800 | 23850 | 23850 | 23700 | 3439 |
| 528 | 20231205 | 102600 | 6992337700 | 23800 | 23850 | 23950 | 23750 | 2032 |
| 529 | 20231205 | 102500 | 6943922600 | 23850 | 23900 | 23950 | 23800 | 2784 |
| 530 | 20231205 | 102400 | 6877545050 | 23850 | 23800 | 23950 | 23750 | 5163 |
| 531 | 20231205 | 102300 | 6754570600 | 23750 | 23750 | 23850 | 23700 | 2813 |
| 532 | 20231205 | 102200 | 6687743850 | 23700 | 23800 | 23850 | 23700 | 4843 |
| 533 | 20231205 | 102100 | 6572740900 | 23800 | 23750 | 23850 | 23700 | 3888 |
| 534 | 20231205 | 102000 | 6480354100 | 23800 | 23850 | 23850 | 23750 | 1848 |
| 535 | 20231205 | 101900 | 6436366050 | 23750 | 23900 | 23950 | 23750 | 5973 |
| 536 | 20231205 | 101800 | 6294313950 | 23900 | 23900 | 23900 | 23800 | 3664 |
| 537 | 20231205 | 101700 | 6206942050 | 23850 | 23850 | 23850 | 23800 | 1497 |
| 538 | 20231205 | 101600 | 6171289700 | 23850 | 23800 | 23900 | 23750 | 2804 |
| 539 | 20231205 | 101500 | 6104605850 | 23850 | 23950 | 24000 | 23750 | 10180 |
| 540 | 20231205 | 101400 | 5861623350 | 23950 | 24000 | 24000 | 23900 | 2915 |
| 541 | 20231205 | 101300 | 5791810900 | 23950 | 23950 | 24000 | 23950 | 1822 |
| 542 | 20231205 | 101200 | 5748155950 | 23950 | 24000 | 24000 | 23950 | 1003 |
| 543 | 20231205 | 101100 | 5724109800 | 24000 | 24000 | 24050 | 23950 | 3099 |
| 544 | 20231205 | 101000 | 5649732950 | 24000 | 24100 | 24100 | 24000 | 779 |
| 545 | 20231205 | 100900 | 5631012650 | 24050 | 24050 | 24100 | 24050 | 2100 |
| 546 | 20231205 | 100800 | 5580487550 | 24100 | 24050 | 24100 | 24050 | 1065 |
| 547 | 20231205 | 100700 | 5554853850 | 24000 | 24050 | 24050 | 24000 | 1191 |
| 548 | 20231205 | 100600 | 5526262750 | 24050 | 24100 | 24100 | 24050 | 3464 |
| 549 | 20231205 | 100500 | 5442939000 | 24100 | 24150 | 24150 | 24100 | 740 |
| 550 | 20231205 | 100400 | 5425094350 | 24100 | 24100 | 24150 | 24050 | 728 |
| 551 | 20231205 | 100300 | 5407555250 | 24100 | 24000 | 24100 | 24000 | 2138 |
| 552 | 20231205 | 100200 | 5356188650 | 24000 | 24050 | 24150 | 23950 | 6479 |
| 553 | 20231205 | 100100 | 5200646200 | 24100 | 24050 | 24150 | 24050 | 1605 |
| 554 | 20231205 | 100000 | 5161970300 | 24050 | 24050 | 24100 | 24000 | 3337 |
| 555 | 20231205 | 095900 | 5081755500 | 24050 | 23900 | 24150 | 23900 | 16910 |
| 556 | 20231205 | 095800 | 4675811650 | 24000 | 24300 | 24350 | 23900 | 26563 |
| 557 | 20231205 | 095700 | 4035329300 | 24350 | 24250 | 24350 | 24250 | 1544 |
| 558 | 20231205 | 095600 | 3997838950 | 24250 | 24350 | 24400 | 24200 | 9283 |
| 559 | 20231205 | 095500 | 3772421850 | 24350 | 24450 | 24450 | 24350 | 2638 |
| 560 | 20231205 | 095400 | 3708045200 | 24500 | 24550 | 24600 | 24450 | 6200 |
| 561 | 20231205 | 095300 | 3556074700 | 24550 | 24650 | 24650 | 24550 | 609 |
| 562 | 20231205 | 095200 | 3541115200 | 24550 | 24600 | 24650 | 24550 | 775 |
| 563 | 20231205 | 095100 | 3522050100 | 24600 | 24600 | 24650 | 24600 | 274 |
| 564 | 20231205 | 095000 | 3515308850 | 24600 | 24650 | 24650 | 24600 | 317 |
| 565 | 20231205 | 094900 | 3507509000 | 24650 | 24600 | 24650 | 24600 | 578 |
| 566 | 20231205 | 094800 | 3493287600 | 24600 | 24600 | 24650 | 24600 | 784 |
| 567 | 20231205 | 094700 | 3473995800 | 24600 | 24700 | 24700 | 24600 | 664 |
| 568 | 20231205 | 094600 | 3457636350 | 24700 | 24700 | 24750 | 24650 | 1031 |
| 569 | 20231205 | 094500 | 3432204850 | 24700 | 24750 | 24750 | 24700 | 931 |
| 570 | 20231205 | 094400 | 3409204800 | 24700 | 24700 | 24750 | 24650 | 1240 |
| 571 | 20231205 | 094300 | 3378580650 | 24750 | 24700 | 24750 | 24650 | 1174 |
| 572 | 20231205 | 094200 | 3349574200 | 24750 | 24700 | 24750 | 24700 | 299 |
| 573 | 20231205 | 094100 | 3342184200 | 24700 | 24750 | 24750 | 24700 | 1146 |
| 574 | 20231205 | 094000 | 3313833350 | 24700 | 24700 | 24800 | 24650 | 1578 |
| 575 | 20231205 | 093900 | 3274819100 | 24650 | 24700 | 24700 | 24650 | 417 |
| 576 | 20231205 | 093800 | 3264533000 | 24700 | 24700 | 24750 | 24650 | 118 |
| 577 | 20231205 | 093700 | 3261618650 | 24700 | 24700 | 24750 | 24650 | 592 |
| 578 | 20231205 | 093600 | 3247008500 | 24700 | 24700 | 24750 | 24650 | 548 |
| 579 | 20231205 | 093500 | 3233472650 | 24650 | 24700 | 24700 | 24650 | 1792 |
| 580 | 20231205 | 093400 | 3189251800 | 24650 | 24600 | 24700 | 24600 | 1987 |
| 581 | 20231205 | 093300 | 3140270700 | 24650 | 24550 | 24650 | 24500 | 2158 |
| 582 | 20231205 | 093200 | 3087220850 | 24500 | 24400 | 24550 | 24400 | 1136 |
| 583 | 20231205 | 093100 | 3059406850 | 24400 | 24400 | 24450 | 24250 | 7285 |
| 584 | 20231205 | 093000 | 2882173600 | 24400 | 24450 | 24550 | 24300 | 7707 |
| 585 | 20231205 | 092900 | 2694274250 | 24400 | 24450 | 24550 | 24400 | 4697 |
| 586 | 20231205 | 092800 | 2579543100 | 24450 | 24550 | 24550 | 24400 | 7353 |
| 587 | 20231205 | 092700 | 2399623050 | 24550 | 24600 | 24650 | 24500 | 5482 |
| 588 | 20231205 | 092600 | 2264949300 | 24600 | 24650 | 24700 | 24600 | 1790 |
| 589 | 20231205 | 092500 | 2220833150 | 24650 | 24600 | 24650 | 24600 | 1314 |
| 590 | 20231205 | 092400 | 2188491400 | 24600 | 24850 | 24900 | 24550 | 29903 |
| 591 | 20231205 | 092300 | 1450476750 | 24850 | 24850 | 24900 | 24850 | 1021 |
| 592 | 20231205 | 092200 | 1425104250 | 24850 | 24900 | 24950 | 24850 | 1325 |
| 593 | 20231205 | 092100 | 1392121150 | 24900 | 25000 | 25000 | 24900 | 3003 |
| 594 | 20231205 | 092000 | 1317261950 | 24950 | 25000 | 25000 | 24950 | 946 |
| 595 | 20231205 | 091900 | 1293624300 | 25000 | 25100 | 25100 | 25000 | 2630 |
| 596 | 20231205 | 091800 | 1227763350 | 25100 | 25250 | 25250 | 25100 | 637 |
| 597 | 20231205 | 091700 | 1211720550 | 25250 | 25300 | 25300 | 25200 | 377 |
| 598 | 20231205 | 091600 | 1202207900 | 25250 | 25200 | 25250 | 25200 | 1175 |
| 599 | 20231205 | 091500 | 1172546900 | 25150 | 25200 | 25200 | 25000 | 2400 |
| 600 | 20231205 | 091400 | 1112278750 | 25200 | 25250 | 25250 | 25200 | 1206 |
| 601 | 20231205 | 091300 | 1081872200 | 25250 | 25250 | 25300 | 25200 | 798 |
| 602 | 20231205 | 091200 | 1061739450 | 25250 | 25150 | 25250 | 25100 | 932 |
| 603 | 20231205 | 091100 | 1038255400 | 25150 | 25200 | 25250 | 25100 | 1599 |
| 604 | 20231205 | 091000 | 998010450 | 25250 | 24850 | 25250 | 24850 | 3163 |
| 605 | 20231205 | 090900 | 918940000 | 24900 | 24900 | 24950 | 24900 | 2333 |
| 606 | 20231205 | 090800 | 860802950 | 24950 | 24900 | 24950 | 24750 | 1554 |
| 607 | 20231205 | 090700 | 822122800 | 24900 | 24900 | 24950 | 24700 | 6487 |
| 608 | 20231205 | 090600 | 661358900 | 24900 | 25000 | 25050 | 24800 | 4755 |
| 609 | 20231205 | 090500 | 543104800 | 25050 | 25050 | 25050 | 24900 | 4617 |
| 610 | 20231205 | 090400 | 427843800 | 25050 | 25150 | 25150 | 25000 | 3466 |
| 611 | 20231205 | 090300 | 340910050 | 25150 | 25200 | 25350 | 25100 | 2733 |
| 612 | 20231205 | 090200 | 272154400 | 25200 | 25100 | 25350 | 25100 | 2001 |
| 613 | 20231205 | 090100 | 221634100 | 25050 | 25300 | 25400 | 25050 | 5342 |
| 614 | 20231205 | 090000 | 87073750 | 25300 | 25300 | 25550 | 25300 | 3440 |