35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 192400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 47752 |
| 3 | 20231211 | 192300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20231211 | 192200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20231211 | 192100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20231211 | 192000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20231211 | 191900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20231211 | 191800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20231211 | 191700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20231211 | 191600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20231211 | 191500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20231211 | 191400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20231211 | 191300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20231211 | 191200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20231211 | 191100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20231211 | 191000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20231211 | 190900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20231211 | 190800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20231211 | 190700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20231211 | 190600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20231211 | 190500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20231211 | 190400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20231211 | 190300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20231211 | 190200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20231211 | 190100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20231211 | 190000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20231211 | 185900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20231211 | 185800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20231211 | 185700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20231211 | 185600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20231211 | 185500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20231211 | 185400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 47752 |
| 33 | 20231211 | 185300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20231211 | 185200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20231211 | 185100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20231211 | 185000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20231211 | 184900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20231211 | 184800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20231211 | 184700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20231211 | 184600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20231211 | 184500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20231211 | 184400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20231211 | 184300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20231211 | 184200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20231211 | 184100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20231211 | 184000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20231211 | 183900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20231211 | 183800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20231211 | 183700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20231211 | 183600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20231211 | 183500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20231211 | 183400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20231211 | 183300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20231211 | 183200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20231211 | 183100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20231211 | 183000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20231211 | 182900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20231211 | 182800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20231211 | 182700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20231211 | 182600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20231211 | 182500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20231211 | 182400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 47752 |
| 63 | 20231211 | 182300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20231211 | 182200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20231211 | 182100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20231211 | 182000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20231211 | 181900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20231211 | 181800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20231211 | 181700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20231211 | 181600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20231211 | 181500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20231211 | 181400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20231211 | 181300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20231211 | 181200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20231211 | 181100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20231211 | 181000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20231211 | 180900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20231211 | 180800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20231211 | 180700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20231211 | 180600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20231211 | 180500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20231211 | 180400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20231211 | 180300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20231211 | 180200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20231211 | 180100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20231211 | 180000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20231211 | 175900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20231211 | 175800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20231211 | 175700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20231211 | 175600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20231211 | 175500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20231211 | 175400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 47752 |
| 93 | 20231211 | 175300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20231211 | 175200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20231211 | 175100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20231211 | 175000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20231211 | 174900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20231211 | 174800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20231211 | 174700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20231211 | 174600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20231211 | 174500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20231211 | 174400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20231211 | 174300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20231211 | 174200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20231211 | 174100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20231211 | 174000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20231211 | 173900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20231211 | 173800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20231211 | 173700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20231211 | 173600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20231211 | 173500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20231211 | 173400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20231211 | 173300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20231211 | 173200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20231211 | 173100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20231211 | 173000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20231211 | 172900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20231211 | 172800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20231211 | 172700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20231211 | 172600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20231211 | 172500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20231211 | 172400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 47752 |
| 123 | 20231211 | 172300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20231211 | 172200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20231211 | 172100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20231211 | 172000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20231211 | 171900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20231211 | 171800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20231211 | 171700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20231211 | 171600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20231211 | 171500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20231211 | 171400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20231211 | 171300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20231211 | 171200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20231211 | 171100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20231211 | 171000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20231211 | 170900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20231211 | 170800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20231211 | 170700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20231211 | 170600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20231211 | 170500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20231211 | 170400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20231211 | 170300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20231211 | 170200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20231211 | 170100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20231211 | 170000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20231211 | 165900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20231211 | 165800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20231211 | 165700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20231211 | 165600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20231211 | 165500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20231211 | 165400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 47752 |
| 153 | 20231211 | 165300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20231211 | 165200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20231211 | 165100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20231211 | 165000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20231211 | 164900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20231211 | 164800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20231211 | 164700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20231211 | 164600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20231211 | 164500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20231211 | 164400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20231211 | 164300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20231211 | 164200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20231211 | 164100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20231211 | 164000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20231211 | 163900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20231211 | 163800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20231211 | 163700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20231211 | 163600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20231211 | 163500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20231211 | 163400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20231211 | 163300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20231211 | 163200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20231211 | 163100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20231211 | 163000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20231211 | 162900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20231211 | 162800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20231211 | 162700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20231211 | 162600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20231211 | 162500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20231211 | 162400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 47752 |
| 183 | 20231211 | 162300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20231211 | 162200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20231211 | 162100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20231211 | 162000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20231211 | 161900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20231211 | 161800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20231211 | 161700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20231211 | 161600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20231211 | 161500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20231211 | 161400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20231211 | 161300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20231211 | 161200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20231211 | 161100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20231211 | 161000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20231211 | 160900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20231211 | 160800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20231211 | 160700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20231211 | 160600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20231211 | 160500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20231211 | 160400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20231211 | 160300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20231211 | 160200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20231211 | 160100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20231211 | 160000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20231211 | 155900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20231211 | 155800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20231211 | 155700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20231211 | 155600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20231211 | 155500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20231211 | 155400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 47752 |
| 213 | 20231211 | 155300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20231211 | 155200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20231211 | 155100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 216 | 20231211 | 155000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 217 | 20231211 | 154900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20231211 | 154800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20231211 | 154700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20231211 | 154600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20231211 | 154500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20231211 | 154400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20231211 | 154300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20231211 | 154200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20231211 | 154100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20231211 | 154000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20231211 | 153900 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20231211 | 153800 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20231211 | 153700 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20231211 | 153600 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20231211 | 153500 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20231211 | 153400 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20231211 | 153300 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20231211 | 153200 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20231211 | 153100 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20231211 | 153000 | 123495060500 | 29300 | 29300 | 29300 | 29300 | 47752 |
| 237 | 20231211 | 152900 | 122095926900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20231211 | 152800 | 122095926900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20231211 | 152700 | 122095926900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 240 | 20231211 | 152600 | 122095926900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 241 | 20231211 | 152500 | 122095926900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 242 | 20231211 | 152400 | 122095926900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 243 | 20231211 | 152300 | 122095926900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 244 | 20231211 | 152200 | 122095926900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 245 | 20231211 | 152100 | 122095926900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 246 | 20231211 | 152000 | 122095926900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 247 | 20231211 | 151900 | 122095926900 | 29300 | 29350 | 29400 | 29150 | 21057 |
| 248 | 20231211 | 151800 | 121479440300 | 29350 | 29400 | 29450 | 29350 | 6777 |
| 249 | 20231211 | 151700 | 121280349000 | 29400 | 29350 | 29450 | 29300 | 7436 |
| 250 | 20231211 | 151600 | 121061696900 | 29300 | 29350 | 29450 | 29300 | 9660 |
| 251 | 20231211 | 151500 | 120777843000 | 29350 | 29400 | 29450 | 29300 | 8679 |
| 252 | 20231211 | 151400 | 120522753100 | 29400 | 29300 | 29450 | 29300 | 10717 |
| 253 | 20231211 | 151300 | 120207724000 | 29400 | 29300 | 29400 | 29300 | 8329 |
| 254 | 20231211 | 151200 | 119963386800 | 29300 | 29300 | 29350 | 29250 | 6284 |
| 255 | 20231211 | 151100 | 119779275450 | 29300 | 29300 | 29350 | 29250 | 5800 |
| 256 | 20231211 | 151000 | 119609211700 | 29200 | 29300 | 29350 | 29150 | 8098 |
| 257 | 20231211 | 150900 | 119372302750 | 29300 | 29200 | 29300 | 29100 | 11785 |
| 258 | 20231211 | 150800 | 119028044200 | 29200 | 29150 | 29250 | 29150 | 5882 |
| 259 | 20231211 | 150700 | 118856365950 | 29150 | 29100 | 29150 | 29050 | 4668 |
| 260 | 20231211 | 150600 | 118720432000 | 29100 | 29250 | 29250 | 29100 | 5248 |
| 261 | 20231211 | 150500 | 118567378100 | 29150 | 29050 | 29300 | 29050 | 15159 |
| 262 | 20231211 | 150400 | 118124408800 | 29050 | 28950 | 29100 | 28900 | 7100 |
| 263 | 20231211 | 150300 | 117918479800 | 28900 | 28900 | 28900 | 28750 | 3399 |
| 264 | 20231211 | 150200 | 117820450500 | 28900 | 29000 | 29000 | 28750 | 9693 |
| 265 | 20231211 | 150100 | 117540566700 | 28900 | 29000 | 29050 | 28900 | 3873 |
| 266 | 20231211 | 150000 | 117428286450 | 29000 | 28950 | 29000 | 28900 | 12435 |
| 267 | 20231211 | 145900 | 117067733450 | 28950 | 28850 | 28950 | 28850 | 2210 |
| 268 | 20231211 | 145800 | 117003811400 | 28900 | 28900 | 28950 | 28850 | 1499 |
| 269 | 20231211 | 145700 | 116960490900 | 28900 | 28900 | 28950 | 28850 | 964 |
| 270 | 20231211 | 145600 | 116932626000 | 28900 | 28850 | 28950 | 28850 | 1822 |
| 271 | 20231211 | 145500 | 116879970200 | 28900 | 28900 | 28900 | 28850 | 437 |
| 272 | 20231211 | 145400 | 116867344700 | 28900 | 28850 | 28900 | 28800 | 517 |
| 273 | 20231211 | 145300 | 116852433250 | 28850 | 28850 | 28900 | 28800 | 2367 |
| 274 | 20231211 | 145200 | 116784158650 | 28850 | 28900 | 28900 | 28850 | 1381 |
| 275 | 20231211 | 145100 | 116744305950 | 28850 | 29000 | 29050 | 28850 | 5094 |
| 276 | 20231211 | 145000 | 116596911200 | 29000 | 28950 | 29050 | 28900 | 8086 |
| 277 | 20231211 | 144900 | 116362517750 | 28900 | 28900 | 28950 | 28850 | 2168 |
| 278 | 20231211 | 144800 | 116299817700 | 28900 | 28800 | 28900 | 28750 | 2132 |
| 279 | 20231211 | 144700 | 116238241950 | 28800 | 28750 | 28800 | 28700 | 1109 |
| 280 | 20231211 | 144600 | 116206355000 | 28700 | 28750 | 28800 | 28700 | 973 |
| 281 | 20231211 | 144500 | 116178387500 | 28750 | 28850 | 28900 | 28700 | 5603 |
| 282 | 20231211 | 144400 | 116017132700 | 28900 | 28900 | 28900 | 28800 | 2171 |
| 283 | 20231211 | 144300 | 115954483650 | 28900 | 28900 | 28950 | 28850 | 1842 |
| 284 | 20231211 | 144200 | 115901248950 | 28900 | 28850 | 28900 | 28800 | 1408 |
| 285 | 20231211 | 144100 | 115860612750 | 28850 | 28700 | 28850 | 28700 | 2206 |
| 286 | 20231211 | 144000 | 115797194550 | 28700 | 28750 | 28800 | 28700 | 4081 |
| 287 | 20231211 | 143900 | 115679991850 | 28750 | 28900 | 28900 | 28650 | 17523 |
| 288 | 20231211 | 143800 | 115176293550 | 28850 | 28850 | 28950 | 28850 | 4182 |
| 289 | 20231211 | 143700 | 115055559900 | 28850 | 29000 | 29050 | 28800 | 13353 |
| 290 | 20231211 | 143600 | 114669760950 | 29050 | 29050 | 29100 | 29050 | 949 |
| 291 | 20231211 | 143500 | 114642186350 | 29000 | 29050 | 29100 | 29000 | 3278 |
| 292 | 20231211 | 143400 | 114547049450 | 29000 | 29150 | 29200 | 29000 | 4641 |
| 293 | 20231211 | 143300 | 114412258050 | 29100 | 29200 | 29250 | 28900 | 6310 |
| 294 | 20231211 | 143200 | 114228959350 | 29200 | 29150 | 29300 | 29150 | 5215 |
| 295 | 20231211 | 143100 | 114076718500 | 29150 | 29350 | 29350 | 29100 | 2869 |
| 296 | 20231211 | 143000 | 113992906500 | 29350 | 29250 | 29400 | 29250 | 1437 |
| 297 | 20231211 | 142900 | 113950803650 | 29400 | 29400 | 29450 | 28950 | 10586 |
| 298 | 20231211 | 142800 | 113641374050 | 29400 | 29500 | 29550 | 29400 | 3419 |
| 299 | 20231211 | 142700 | 113540586900 | 29500 | 29550 | 29550 | 29450 | 3803 |
| 300 | 20231211 | 142600 | 113428387750 | 29550 | 29600 | 29700 | 29550 | 5034 |
| 301 | 20231211 | 142500 | 113279288950 | 29600 | 29750 | 29750 | 29600 | 7005 |
| 302 | 20231211 | 142400 | 113071328350 | 29750 | 29700 | 29750 | 29650 | 9320 |
| 303 | 20231211 | 142300 | 112794537200 | 29700 | 29600 | 29750 | 29550 | 13504 |
| 304 | 20231211 | 142200 | 112393930650 | 29600 | 29400 | 29600 | 29400 | 6011 |
| 305 | 20231211 | 142100 | 112216589000 | 29450 | 29550 | 29550 | 29400 | 2159 |
| 306 | 20231211 | 142000 | 112152999850 | 29500 | 29450 | 29550 | 29450 | 3552 |
| 307 | 20231211 | 141900 | 112048250650 | 29500 | 29500 | 29550 | 29450 | 3337 |
| 308 | 20231211 | 141800 | 111949787450 | 29550 | 29550 | 29650 | 29500 | 12294 |
| 309 | 20231211 | 141700 | 111585942350 | 29550 | 29600 | 29600 | 29450 | 8392 |
| 310 | 20231211 | 141600 | 111337966900 | 29600 | 29300 | 29600 | 29250 | 24896 |
| 311 | 20231211 | 141500 | 110605230450 | 29300 | 29250 | 29300 | 29200 | 2355 |
| 312 | 20231211 | 141400 | 110536340200 | 29200 | 29150 | 29250 | 29150 | 5475 |
| 313 | 20231211 | 141300 | 110376303100 | 29150 | 29200 | 29250 | 29150 | 1918 |
| 314 | 20231211 | 141200 | 110320341600 | 29200 | 29250 | 29250 | 29150 | 1969 |
| 315 | 20231211 | 141100 | 110262844400 | 29150 | 29150 | 29250 | 29100 | 2834 |
| 316 | 20231211 | 141000 | 110180243750 | 29200 | 29250 | 29250 | 29150 | 2044 |
| 317 | 20231211 | 140900 | 110120537000 | 29300 | 29200 | 29300 | 29150 | 8731 |
| 318 | 20231211 | 140800 | 109865246150 | 29200 | 29150 | 29200 | 29000 | 9814 |
| 319 | 20231211 | 140700 | 109579299850 | 29150 | 29100 | 29150 | 29000 | 4114 |
| 320 | 20231211 | 140600 | 109459544000 | 29100 | 29050 | 29150 | 29000 | 9433 |
| 321 | 20231211 | 140500 | 109185041400 | 29100 | 29150 | 29200 | 29050 | 5167 |
| 322 | 20231211 | 140400 | 109034663650 | 29150 | 28950 | 29150 | 28950 | 6544 |
| 323 | 20231211 | 140300 | 108844689700 | 28950 | 28950 | 29000 | 28950 | 789 |
| 324 | 20231211 | 140200 | 108821842600 | 29000 | 28950 | 29000 | 28900 | 1500 |
| 325 | 20231211 | 140100 | 108778385750 | 28950 | 28950 | 28950 | 28900 | 1130 |
| 326 | 20231211 | 140000 | 108745681150 | 28950 | 28900 | 28950 | 28900 | 899 |
| 327 | 20231211 | 135900 | 108719660150 | 28950 | 28800 | 28950 | 28750 | 2615 |
| 328 | 20231211 | 135800 | 108644186400 | 28750 | 28850 | 28850 | 28700 | 2008 |
| 329 | 20231211 | 135700 | 108586349450 | 28850 | 28850 | 28900 | 28850 | 2530 |
| 330 | 20231211 | 135600 | 108513344850 | 28850 | 28900 | 28900 | 28850 | 993 |
| 331 | 20231211 | 135500 | 108484673700 | 28900 | 28900 | 28900 | 28850 | 2629 |
| 332 | 20231211 | 135400 | 108408711500 | 28900 | 28950 | 29000 | 28900 | 2140 |
| 333 | 20231211 | 135300 | 108346731750 | 29000 | 28950 | 29000 | 28900 | 1008 |
| 334 | 20231211 | 135200 | 108317544250 | 28950 | 28900 | 28950 | 28900 | 782 |
| 335 | 20231211 | 135100 | 108294914150 | 28950 | 29000 | 29000 | 28950 | 4821 |
| 336 | 20231211 | 135000 | 108155261350 | 29000 | 28900 | 29000 | 28900 | 1069 |
| 337 | 20231211 | 134900 | 108124317800 | 28900 | 28950 | 28950 | 28850 | 3808 |
| 338 | 20231211 | 134800 | 108014201900 | 28900 | 28850 | 28950 | 28850 | 3149 |
| 339 | 20231211 | 134700 | 107923248800 | 28850 | 28800 | 28850 | 28750 | 1789 |
| 340 | 20231211 | 134600 | 107871768400 | 28750 | 28650 | 28800 | 28650 | 2632 |
| 341 | 20231211 | 134500 | 107796234800 | 28600 | 28550 | 28650 | 28500 | 3808 |
| 342 | 20231211 | 134400 | 107687443850 | 28550 | 28650 | 28650 | 28500 | 3689 |
| 343 | 20231211 | 134300 | 107582185350 | 28650 | 28700 | 28700 | 28650 | 2446 |
| 344 | 20231211 | 134200 | 107512078550 | 28700 | 28600 | 28700 | 28450 | 13632 |
| 345 | 20231211 | 134100 | 107123481100 | 28600 | 28750 | 28850 | 28350 | 16977 |
| 346 | 20231211 | 134000 | 106639117200 | 28750 | 28900 | 28900 | 28750 | 6553 |
| 347 | 20231211 | 133900 | 106450134200 | 28900 | 28850 | 28900 | 28800 | 1881 |
| 348 | 20231211 | 133800 | 106395839350 | 28850 | 28800 | 28850 | 28750 | 1800 |
| 349 | 20231211 | 133700 | 106343970100 | 28800 | 28800 | 28850 | 28750 | 1074 |
| 350 | 20231211 | 133600 | 106313070950 | 28800 | 28750 | 28900 | 28700 | 2001 |
| 351 | 20231211 | 133500 | 106255465450 | 28750 | 28750 | 28800 | 28700 | 1612 |
| 352 | 20231211 | 133400 | 106209156700 | 28750 | 28850 | 28850 | 28700 | 575 |
| 353 | 20231211 | 133300 | 106192610750 | 28850 | 28850 | 28850 | 28800 | 709 |
| 354 | 20231211 | 133200 | 106172184600 | 28800 | 28750 | 28850 | 28700 | 2790 |
| 355 | 20231211 | 133100 | 106091925150 | 28900 | 28900 | 28900 | 28750 | 2857 |
| 356 | 20231211 | 133000 | 106009560550 | 28900 | 28900 | 28900 | 28850 | 2187 |
| 357 | 20231211 | 132900 | 105946361950 | 28900 | 28950 | 29000 | 28850 | 1401 |
| 358 | 20231211 | 132800 | 105905873500 | 28950 | 28950 | 29000 | 28900 | 4553 |
| 359 | 20231211 | 132700 | 105773899850 | 28900 | 28900 | 28950 | 28850 | 1288 |
| 360 | 20231211 | 132600 | 105736639150 | 28900 | 28850 | 28950 | 28850 | 631 |
| 361 | 20231211 | 132500 | 105718413550 | 28850 | 28900 | 28950 | 28850 | 1935 |
| 362 | 20231211 | 132400 | 105662539750 | 28950 | 28950 | 28950 | 28850 | 701 |
| 363 | 20231211 | 132300 | 105642281000 | 28900 | 29000 | 29000 | 28900 | 3417 |
| 364 | 20231211 | 132200 | 105543421300 | 28950 | 29000 | 29000 | 28950 | 1286 |
| 365 | 20231211 | 132100 | 105506156800 | 28950 | 28850 | 29000 | 28800 | 3265 |
| 366 | 20231211 | 132000 | 105411766150 | 28850 | 28700 | 29100 | 28700 | 5439 |
| 367 | 20231211 | 131900 | 105254908550 | 28700 | 28550 | 29150 | 28450 | 22217 |
| 368 | 20231211 | 131800 | 104616435050 | 28550 | 28750 | 28750 | 28550 | 15178 |
| 369 | 20231211 | 131700 | 104181659150 | 28750 | 28850 | 28850 | 28750 | 9275 |
| 370 | 20231211 | 131600 | 103914568050 | 28850 | 28900 | 28950 | 28850 | 1179 |
| 371 | 20231211 | 131500 | 103880521650 | 28900 | 28850 | 29000 | 28850 | 2534 |
| 372 | 20231211 | 131400 | 103807233850 | 28850 | 29000 | 29000 | 28850 | 7428 |
| 373 | 20231211 | 131300 | 103592541350 | 28950 | 29000 | 29000 | 28950 | 1484 |
| 374 | 20231211 | 131200 | 103549564550 | 29000 | 29000 | 29000 | 28950 | 1352 |
| 375 | 20231211 | 131100 | 103510376300 | 29000 | 29000 | 29000 | 28950 | 2070 |
| 376 | 20231211 | 131000 | 103450393750 | 29000 | 28950 | 29000 | 28950 | 1033 |
| 377 | 20231211 | 130900 | 103420466050 | 28950 | 28950 | 29000 | 28950 | 456 |
| 378 | 20231211 | 130800 | 103407255750 | 28950 | 29000 | 29000 | 28950 | 530 |
| 379 | 20231211 | 130700 | 103391899600 | 29000 | 29050 | 29050 | 28950 | 1747 |
| 380 | 20231211 | 130600 | 103341225250 | 29050 | 29050 | 29100 | 29000 | 913 |
| 381 | 20231211 | 130500 | 103314705750 | 29050 | 29100 | 29100 | 28950 | 5807 |
| 382 | 20231211 | 130400 | 103146169600 | 29100 | 29150 | 29150 | 29050 | 1302 |
| 383 | 20231211 | 130300 | 103108295500 | 29100 | 29050 | 29150 | 29050 | 2477 |
| 384 | 20231211 | 130200 | 103036221200 | 29100 | 29100 | 29100 | 29050 | 2843 |
| 385 | 20231211 | 130100 | 102953621950 | 29100 | 29000 | 29100 | 29000 | 4501 |
| 386 | 20231211 | 130000 | 102822777350 | 29000 | 29000 | 29000 | 28950 | 1262 |
| 387 | 20231211 | 125900 | 102786187150 | 29000 | 29000 | 29000 | 28950 | 1217 |
| 388 | 20231211 | 125800 | 102750936000 | 29000 | 29000 | 29000 | 28950 | 1400 |
| 389 | 20231211 | 125700 | 102710364950 | 29000 | 29050 | 29050 | 28950 | 2282 |
| 390 | 20231211 | 125600 | 102644194600 | 29050 | 29000 | 29050 | 29000 | 1640 |
| 391 | 20231211 | 125500 | 102596564100 | 29000 | 28950 | 29000 | 28950 | 5719 |
| 392 | 20231211 | 125400 | 102430753800 | 29000 | 29000 | 29000 | 28950 | 2223 |
| 393 | 20231211 | 125300 | 102366312900 | 28950 | 29000 | 29000 | 28950 | 526 |
| 394 | 20231211 | 125200 | 102351071250 | 28950 | 28950 | 29000 | 28900 | 1327 |
| 395 | 20231211 | 125100 | 102312697950 | 28950 | 28950 | 28950 | 28900 | 1070 |
| 396 | 20231211 | 125000 | 102281736350 | 28900 | 29000 | 29000 | 28900 | 2074 |
| 397 | 20231211 | 124900 | 102221705050 | 29050 | 29050 | 29100 | 28900 | 4542 |
| 398 | 20231211 | 124800 | 102089933450 | 29050 | 29000 | 29050 | 28950 | 2951 |
| 399 | 20231211 | 124700 | 102004328050 | 29000 | 28850 | 29000 | 28850 | 2200 |
| 400 | 20231211 | 124600 | 101940714950 | 28850 | 28850 | 28900 | 28800 | 1365 |
| 401 | 20231211 | 124500 | 101901356600 | 28850 | 28850 | 28850 | 28800 | 2676 |
| 402 | 20231211 | 124400 | 101824243150 | 28850 | 28850 | 28850 | 28800 | 2901 |
| 403 | 20231211 | 124300 | 101740619800 | 28850 | 28850 | 28850 | 28800 | 2374 |
| 404 | 20231211 | 124200 | 101672152200 | 28850 | 28850 | 28900 | 28800 | 832 |
| 405 | 20231211 | 124100 | 101648149900 | 28850 | 28900 | 28900 | 28800 | 3869 |
| 406 | 20231211 | 124000 | 101536598700 | 28850 | 28900 | 28900 | 28850 | 1318 |
| 407 | 20231211 | 123900 | 101498557600 | 28850 | 28850 | 28900 | 28850 | 1547 |
| 408 | 20231211 | 123800 | 101453918500 | 28850 | 28950 | 28950 | 28850 | 2731 |
| 409 | 20231211 | 123700 | 101375062500 | 28900 | 28900 | 28950 | 28850 | 2535 |
| 410 | 20231211 | 123600 | 101301863050 | 28900 | 28900 | 28950 | 28850 | 2365 |
| 411 | 20231211 | 123500 | 101233523700 | 28900 | 28950 | 29000 | 28900 | 6252 |
| 412 | 20231211 | 123400 | 101052583950 | 28950 | 29000 | 29050 | 28950 | 1291 |
| 413 | 20231211 | 123300 | 101015160900 | 29050 | 29000 | 29050 | 29000 | 2097 |
| 414 | 20231211 | 123200 | 100954299150 | 29050 | 28950 | 29050 | 28900 | 6847 |
| 415 | 20231211 | 123100 | 100755726250 | 28900 | 28900 | 29000 | 28900 | 5327 |
| 416 | 20231211 | 123000 | 100601567150 | 28900 | 28850 | 28950 | 28800 | 5483 |
| 417 | 20231211 | 122900 | 100443156000 | 28850 | 28950 | 28950 | 28800 | 10957 |
| 418 | 20231211 | 122800 | 100126725300 | 28950 | 29000 | 29050 | 28950 | 5259 |
| 419 | 20231211 | 122700 | 99974331100 | 29000 | 29000 | 29050 | 28950 | 4665 |
| 420 | 20231211 | 122600 | 99839178000 | 29000 | 29000 | 29000 | 28950 | 2987 |
| 421 | 20231211 | 122500 | 99752590300 | 29000 | 29050 | 29050 | 29000 | 2008 |
| 422 | 20231211 | 122400 | 99694315200 | 29050 | 29050 | 29200 | 29000 | 6001 |
| 423 | 20231211 | 122300 | 99519819750 | 29050 | 29050 | 29100 | 28900 | 7978 |
| 424 | 20231211 | 122200 | 99288474800 | 29100 | 29100 | 29150 | 29050 | 3760 |
| 425 | 20231211 | 122100 | 99178980000 | 29100 | 28950 | 29100 | 28900 | 5166 |
| 426 | 20231211 | 122000 | 99029478900 | 28950 | 29050 | 29150 | 28950 | 11906 |
| 427 | 20231211 | 121900 | 98684019350 | 29000 | 29100 | 29100 | 28950 | 13211 |
| 428 | 20231211 | 121800 | 98300790400 | 29100 | 29100 | 29100 | 29000 | 9029 |
| 429 | 20231211 | 121700 | 98038552150 | 29100 | 29250 | 29300 | 29000 | 18919 |
| 430 | 20231211 | 121600 | 97487595750 | 29300 | 29400 | 29400 | 29250 | 6864 |
| 431 | 20231211 | 121500 | 97286263550 | 29400 | 29450 | 29450 | 29400 | 2525 |
| 432 | 20231211 | 121400 | 97212027400 | 29450 | 29450 | 29500 | 29400 | 3252 |
| 433 | 20231211 | 121300 | 97116325700 | 29450 | 29550 | 29550 | 29450 | 6908 |
| 434 | 20231211 | 121200 | 96912518000 | 29550 | 29600 | 29650 | 29550 | 1265 |
| 435 | 20231211 | 121100 | 96875078350 | 29600 | 29600 | 29650 | 29600 | 933 |
| 436 | 20231211 | 121000 | 96847458750 | 29650 | 29750 | 29750 | 29600 | 1413 |
| 437 | 20231211 | 120900 | 96805552550 | 29750 | 29750 | 29750 | 29700 | 245 |
| 438 | 20231211 | 120800 | 96798266400 | 29750 | 29600 | 29750 | 29600 | 5169 |
| 439 | 20231211 | 120700 | 96644813300 | 29600 | 29600 | 29650 | 29550 | 2146 |
| 440 | 20231211 | 120600 | 96581301150 | 29550 | 29600 | 29600 | 29550 | 1720 |
| 441 | 20231211 | 120500 | 96530455450 | 29600 | 29550 | 29600 | 29500 | 2671 |
| 442 | 20231211 | 120400 | 96451467850 | 29500 | 29550 | 29600 | 29500 | 2232 |
| 443 | 20231211 | 120300 | 96385504900 | 29550 | 29700 | 29700 | 29550 | 2702 |
| 444 | 20231211 | 120200 | 96305431800 | 29700 | 29650 | 29750 | 29600 | 3355 |
| 445 | 20231211 | 120100 | 96205726950 | 29750 | 29550 | 29750 | 29550 | 2957 |
| 446 | 20231211 | 120000 | 96118068350 | 29550 | 29600 | 29650 | 29550 | 4075 |
| 447 | 20231211 | 115900 | 95997402950 | 29600 | 29550 | 29650 | 29550 | 2373 |
| 448 | 20231211 | 115800 | 95927172450 | 29550 | 29600 | 29650 | 29500 | 4036 |
| 449 | 20231211 | 115700 | 95807833700 | 29550 | 29600 | 29650 | 29550 | 5059 |
| 450 | 20231211 | 115600 | 95658263550 | 29600 | 29600 | 29600 | 29550 | 1665 |
| 451 | 20231211 | 115500 | 95609044350 | 29550 | 29650 | 29700 | 29550 | 3753 |
| 452 | 20231211 | 115400 | 95497863500 | 29700 | 29800 | 29800 | 29700 | 1941 |
| 453 | 20231211 | 115300 | 95440153900 | 29800 | 29800 | 29800 | 29750 | 1835 |
| 454 | 20231211 | 115200 | 95385496700 | 29800 | 29700 | 29800 | 29650 | 4428 |
| 455 | 20231211 | 115100 | 95253755400 | 29700 | 29750 | 29800 | 29650 | 4698 |
| 456 | 20231211 | 115000 | 95114176300 | 29750 | 29750 | 29750 | 29650 | 3408 |
| 457 | 20231211 | 114900 | 95012864450 | 29750 | 29700 | 29750 | 29650 | 2567 |
| 458 | 20231211 | 114800 | 94936639050 | 29700 | 29700 | 29750 | 29650 | 3178 |
| 459 | 20231211 | 114700 | 94842264450 | 29700 | 29600 | 29700 | 29600 | 3849 |
| 460 | 20231211 | 114600 | 94728116100 | 29600 | 29600 | 29650 | 29550 | 3501 |
| 461 | 20231211 | 114500 | 94624449000 | 29650 | 29550 | 29650 | 29550 | 1739 |
| 462 | 20231211 | 114400 | 94572980400 | 29600 | 29650 | 29650 | 29550 | 1164 |
| 463 | 20231211 | 114300 | 94538533700 | 29600 | 29550 | 29600 | 29550 | 2461 |
| 464 | 20231211 | 114200 | 94465735700 | 29550 | 29600 | 29600 | 29550 | 1394 |
| 465 | 20231211 | 114100 | 94424508150 | 29550 | 29600 | 29600 | 29550 | 1008 |
| 466 | 20231211 | 114000 | 94394682850 | 29600 | 29650 | 29650 | 29550 | 3974 |
| 467 | 20231211 | 113900 | 94277093200 | 29700 | 29600 | 29700 | 29550 | 4317 |
| 468 | 20231211 | 113800 | 94149189150 | 29600 | 29500 | 29650 | 29450 | 4207 |
| 469 | 20231211 | 113700 | 94024890750 | 29500 | 29350 | 29500 | 29250 | 11241 |
| 470 | 20231211 | 113600 | 93695180300 | 29350 | 29400 | 29450 | 29350 | 5727 |
| 471 | 20231211 | 113500 | 93526972700 | 29450 | 29450 | 29450 | 29400 | 2147 |
| 472 | 20231211 | 113400 | 93463779400 | 29450 | 29550 | 29550 | 29400 | 6857 |
| 473 | 20231211 | 113300 | 93261684700 | 29550 | 29400 | 29600 | 29400 | 6361 |
| 474 | 20231211 | 113200 | 93074048300 | 29450 | 29450 | 29500 | 29400 | 7945 |
| 475 | 20231211 | 113100 | 92840145750 | 29450 | 29650 | 29700 | 29450 | 17819 |
| 476 | 20231211 | 113000 | 92313942950 | 29650 | 29600 | 29700 | 29600 | 2560 |
| 477 | 20231211 | 112900 | 92238062700 | 29650 | 29700 | 29750 | 29600 | 7391 |
| 478 | 20231211 | 112800 | 92018898000 | 29650 | 29700 | 29700 | 29650 | 1602 |
| 479 | 20231211 | 112700 | 91971327300 | 29700 | 29750 | 29750 | 29650 | 3001 |
| 480 | 20231211 | 112600 | 91882223500 | 29750 | 29900 | 29950 | 29700 | 4641 |
| 481 | 20231211 | 112500 | 91743848600 | 29950 | 29750 | 29950 | 29750 | 7671 |
| 482 | 20231211 | 112400 | 91514735650 | 29800 | 29650 | 29800 | 29650 | 1363 |
| 483 | 20231211 | 112300 | 91474220550 | 29650 | 29700 | 29750 | 29650 | 7505 |
| 484 | 20231211 | 112200 | 91251305750 | 29700 | 29800 | 29800 | 29700 | 3887 |
| 485 | 20231211 | 112100 | 91135589200 | 29800 | 29800 | 29850 | 29750 | 4054 |
| 486 | 20231211 | 112000 | 91014845950 | 29850 | 29800 | 29850 | 29700 | 4742 |
| 487 | 20231211 | 111900 | 90873696650 | 29850 | 29900 | 30000 | 29800 | 10262 |
| 488 | 20231211 | 111800 | 90566391000 | 29900 | 29650 | 29950 | 29650 | 13443 |
| 489 | 20231211 | 111700 | 90166444250 | 29650 | 29700 | 29750 | 29650 | 3915 |
| 490 | 20231211 | 111600 | 90050155950 | 29700 | 29700 | 29750 | 29650 | 6781 |
| 491 | 20231211 | 111500 | 89848766400 | 29650 | 29750 | 29800 | 29650 | 9432 |
| 492 | 20231211 | 111400 | 89568457450 | 29800 | 29850 | 29850 | 29750 | 8086 |
| 493 | 20231211 | 111300 | 89327451300 | 29850 | 29850 | 29900 | 29800 | 4753 |
| 494 | 20231211 | 111200 | 89185660050 | 29900 | 29900 | 29900 | 29850 | 2973 |
| 495 | 20231211 | 111100 | 89096905800 | 29900 | 29900 | 29900 | 29800 | 3402 |
| 496 | 20231211 | 111000 | 88995376500 | 29900 | 29900 | 29950 | 29850 | 2002 |
| 497 | 20231211 | 110900 | 88935556450 | 29900 | 29850 | 29900 | 29800 | 7352 |
| 498 | 20231211 | 110800 | 88716125800 | 29850 | 29950 | 29950 | 29850 | 3041 |
| 499 | 20231211 | 110700 | 88625306250 | 29950 | 29950 | 30000 | 29850 | 3431 |
| 500 | 20231211 | 110600 | 88522668800 | 29950 | 29900 | 30000 | 29850 | 5355 |
| 501 | 20231211 | 110500 | 88362461050 | 29900 | 29900 | 29950 | 29850 | 3849 |
| 502 | 20231211 | 110400 | 88247365850 | 29900 | 29950 | 30000 | 29850 | 9551 |
| 503 | 20231211 | 110300 | 87961607300 | 29950 | 30050 | 30050 | 29950 | 5287 |
| 504 | 20231211 | 110200 | 87803229750 | 30050 | 29950 | 30050 | 29900 | 10150 |
| 505 | 20231211 | 110100 | 87499111050 | 30000 | 30100 | 30150 | 29850 | 24277 |
| 506 | 20231211 | 110000 | 86771508550 | 30100 | 30150 | 30200 | 30000 | 16151 |
| 507 | 20231211 | 105900 | 86285580850 | 30200 | 30250 | 30250 | 30150 | 5109 |
| 508 | 20231211 | 105800 | 86131339300 | 30200 | 30300 | 30350 | 30200 | 11491 |
| 509 | 20231211 | 105700 | 85783792450 | 30400 | 30500 | 30500 | 30300 | 6587 |
| 510 | 20231211 | 105600 | 85583743950 | 30500 | 30550 | 30600 | 30400 | 11118 |
| 511 | 20231211 | 105500 | 85244613750 | 30500 | 30400 | 30550 | 30400 | 5680 |
| 512 | 20231211 | 105400 | 85071395000 | 30400 | 30350 | 30400 | 30300 | 6303 |
| 513 | 20231211 | 105300 | 84880128300 | 30350 | 30550 | 30550 | 30350 | 7911 |
| 514 | 20231211 | 105200 | 84639460400 | 30500 | 30350 | 30550 | 30300 | 6417 |
| 515 | 20231211 | 105100 | 84444167200 | 30350 | 30400 | 30400 | 30200 | 11036 |
| 516 | 20231211 | 105000 | 84109848450 | 30400 | 30350 | 30450 | 30250 | 7855 |
| 517 | 20231211 | 104900 | 83871355800 | 30300 | 30350 | 30550 | 30250 | 20599 |
| 518 | 20231211 | 104800 | 83245499250 | 30400 | 30600 | 30700 | 30350 | 21282 |
| 519 | 20231211 | 104700 | 82596600500 | 30600 | 30700 | 30700 | 30550 | 7932 |
| 520 | 20231211 | 104600 | 82353836650 | 30650 | 30800 | 30800 | 30600 | 5443 |
| 521 | 20231211 | 104500 | 82186753100 | 30800 | 30950 | 30950 | 30750 | 4233 |
| 522 | 20231211 | 104400 | 82056074200 | 30950 | 30700 | 30950 | 30550 | 11950 |
| 523 | 20231211 | 104300 | 81688781650 | 30750 | 30800 | 30900 | 30650 | 7512 |
| 524 | 20231211 | 104200 | 81457787500 | 30750 | 30750 | 30900 | 30650 | 9162 |
| 525 | 20231211 | 104100 | 81175554650 | 30750 | 30800 | 30900 | 30700 | 9179 |
| 526 | 20231211 | 104000 | 80892894000 | 30800 | 30750 | 30800 | 30600 | 24784 |
| 527 | 20231211 | 103900 | 80131929400 | 30750 | 30950 | 31050 | 30750 | 24804 |
| 528 | 20231211 | 103800 | 79365740700 | 31000 | 30950 | 31150 | 30900 | 20804 |
| 529 | 20231211 | 103700 | 78720076600 | 30900 | 31150 | 31200 | 30900 | 23420 |
| 530 | 20231211 | 103600 | 77992282500 | 31100 | 30900 | 31200 | 30700 | 29782 |
| 531 | 20231211 | 103500 | 77070446200 | 30900 | 31100 | 31250 | 30800 | 47637 |
| 532 | 20231211 | 103400 | 75594654550 | 31200 | 31100 | 31400 | 30950 | 54214 |
| 533 | 20231211 | 103300 | 73905512900 | 31100 | 31300 | 31350 | 31000 | 61996 |
| 534 | 20231211 | 103200 | 71970566950 | 31300 | 30800 | 31350 | 30550 | 150176 |
| 535 | 20231211 | 103100 | 67304878050 | 30800 | 30350 | 30850 | 30350 | 35952 |
| 536 | 20231211 | 103000 | 66203949800 | 30350 | 30250 | 30450 | 30250 | 11160 |
| 537 | 20231211 | 102900 | 65865488800 | 30200 | 30400 | 30650 | 30200 | 31923 |
| 538 | 20231211 | 102800 | 64891983250 | 30450 | 30300 | 30500 | 30250 | 19046 |
| 539 | 20231211 | 102700 | 64312765450 | 30250 | 29950 | 30400 | 29850 | 26643 |
| 540 | 20231211 | 102600 | 63509241700 | 29950 | 30000 | 30000 | 29950 | 3534 |
| 541 | 20231211 | 102500 | 63403357650 | 30000 | 30000 | 30050 | 29950 | 5522 |
| 542 | 20231211 | 102400 | 63237618850 | 30000 | 29950 | 30000 | 29750 | 10744 |
| 543 | 20231211 | 102300 | 62916115850 | 29950 | 29800 | 30000 | 29800 | 15962 |
| 544 | 20231211 | 102200 | 62438179050 | 29800 | 29650 | 29850 | 29650 | 6958 |
| 545 | 20231211 | 102100 | 62231080600 | 29650 | 29750 | 29750 | 29650 | 3931 |
| 546 | 20231211 | 102000 | 62114308600 | 29650 | 29600 | 29750 | 29550 | 5269 |
| 547 | 20231211 | 101900 | 61958039000 | 29650 | 29650 | 29650 | 29500 | 4635 |
| 548 | 20231211 | 101800 | 61820825200 | 29650 | 29700 | 29700 | 29500 | 4678 |
| 549 | 20231211 | 101700 | 61682341800 | 29700 | 29400 | 29700 | 29200 | 16278 |
| 550 | 20231211 | 101600 | 61203800650 | 29350 | 29450 | 29500 | 29350 | 7811 |
| 551 | 20231211 | 101500 | 60974036450 | 29400 | 29300 | 29550 | 29300 | 14997 |
| 552 | 20231211 | 101400 | 60533146250 | 29350 | 29350 | 29400 | 29250 | 15341 |
| 553 | 20231211 | 101300 | 60083519550 | 29400 | 29500 | 29500 | 29400 | 10463 |
| 554 | 20231211 | 101200 | 59775681550 | 29500 | 29650 | 29650 | 29350 | 25845 |
| 555 | 20231211 | 101100 | 59013306300 | 29650 | 29750 | 29800 | 29600 | 6261 |
| 556 | 20231211 | 101000 | 58827471050 | 29750 | 29900 | 29950 | 29700 | 9135 |
| 557 | 20231211 | 100900 | 58554992850 | 29950 | 29900 | 30000 | 29800 | 5025 |
| 558 | 20231211 | 100800 | 58404524650 | 29900 | 29650 | 29900 | 29650 | 8099 |
| 559 | 20231211 | 100700 | 58163753750 | 29700 | 29700 | 29800 | 29650 | 8762 |
| 560 | 20231211 | 100600 | 57903317300 | 29750 | 29600 | 29800 | 29550 | 23890 |
| 561 | 20231211 | 100500 | 57195167700 | 29600 | 29700 | 29800 | 29600 | 11976 |
| 562 | 20231211 | 100400 | 56839394400 | 29700 | 29850 | 29950 | 29650 | 20004 |
| 563 | 20231211 | 100300 | 56243113500 | 29900 | 30150 | 30200 | 29800 | 24897 |
| 564 | 20231211 | 100200 | 55497242300 | 30150 | 30450 | 30500 | 30100 | 9472 |
| 565 | 20231211 | 100100 | 55210621700 | 30400 | 30150 | 30700 | 30150 | 22821 |
| 566 | 20231211 | 100000 | 54515199600 | 30200 | 29850 | 30250 | 29650 | 14863 |
| 567 | 20231211 | 095900 | 54068244100 | 29700 | 30400 | 30500 | 29700 | 30267 |
| 568 | 20231211 | 095800 | 53157565800 | 30450 | 30250 | 30550 | 30150 | 21632 |
| 569 | 20231211 | 095700 | 52500705600 | 30250 | 30550 | 30650 | 30250 | 24800 |
| 570 | 20231211 | 095600 | 51745478850 | 30550 | 30850 | 30900 | 30400 | 33560 |
| 571 | 20231211 | 095500 | 50719406850 | 30850 | 30500 | 30950 | 30450 | 72672 |
| 572 | 20231211 | 095400 | 48480333200 | 30500 | 30700 | 30750 | 30250 | 45724 |
| 573 | 20231211 | 095300 | 47086788750 | 30700 | 30500 | 30700 | 30300 | 81858 |
| 574 | 20231211 | 095200 | 44589855350 | 30500 | 30250 | 30500 | 30200 | 71545 |
| 575 | 20231211 | 095100 | 42417662650 | 30200 | 30200 | 30200 | 30200 | 0 |
| 576 | 20231211 | 095000 | 42417662650 | 30200 | 30150 | 30200 | 30100 | 1990 |
| 577 | 20231211 | 094900 | 42357586700 | 30200 | 29900 | 30200 | 29900 | 53092 |
| 578 | 20231211 | 094800 | 40760753850 | 29900 | 29950 | 30000 | 29900 | 11119 |
| 579 | 20231211 | 094700 | 40427372850 | 29950 | 29900 | 30000 | 29800 | 16569 |
| 580 | 20231211 | 094600 | 39931719550 | 29900 | 29650 | 29900 | 29550 | 11822 |
| 581 | 20231211 | 094500 | 39580310750 | 29700 | 29550 | 29700 | 29450 | 13675 |
| 582 | 20231211 | 094400 | 39176658300 | 29550 | 29650 | 29650 | 29500 | 8840 |
| 583 | 20231211 | 094300 | 38915230300 | 29600 | 29600 | 29700 | 29550 | 7188 |
| 584 | 20231211 | 094200 | 38702339300 | 29600 | 29650 | 29700 | 29500 | 13768 |
| 585 | 20231211 | 094100 | 38295177000 | 29650 | 29800 | 29850 | 29600 | 18081 |
| 586 | 20231211 | 094000 | 37757306450 | 29800 | 29950 | 29950 | 29800 | 15499 |
| 587 | 20231211 | 093900 | 37294178900 | 29900 | 29900 | 30000 | 29800 | 26521 |
| 588 | 20231211 | 093800 | 36500674500 | 29950 | 29950 | 30000 | 29850 | 29638 |
| 589 | 20231211 | 093700 | 35613630600 | 29900 | 29900 | 30000 | 29850 | 32849 |
| 590 | 20231211 | 093600 | 34629952100 | 29850 | 29650 | 30000 | 29600 | 25679 |
| 591 | 20231211 | 093500 | 33862410750 | 29650 | 29400 | 29650 | 29350 | 5922 |
| 592 | 20231211 | 093400 | 33687659850 | 29400 | 29450 | 29500 | 29250 | 17045 |
| 593 | 20231211 | 093300 | 33187476950 | 29450 | 29700 | 29700 | 29450 | 20644 |
| 594 | 20231211 | 093200 | 32578137100 | 29700 | 29900 | 30000 | 29550 | 54739 |
| 595 | 20231211 | 093100 | 30943416850 | 29900 | 29400 | 30000 | 29350 | 88889 |
| 596 | 20231211 | 093000 | 28290098800 | 29400 | 29250 | 29400 | 29200 | 13286 |
| 597 | 20231211 | 092900 | 27900606950 | 29200 | 29100 | 29400 | 29100 | 15190 |
| 598 | 20231211 | 092800 | 27456084100 | 29100 | 29400 | 29450 | 29000 | 19839 |
| 599 | 20231211 | 092700 | 26876148550 | 29350 | 29450 | 29550 | 29250 | 18590 |
| 600 | 20231211 | 092600 | 26328423450 | 29500 | 29250 | 29600 | 29200 | 53965 |
| 601 | 20231211 | 092500 | 24737140050 | 29250 | 29200 | 29400 | 29000 | 22773 |
| 602 | 20231211 | 092400 | 24071233200 | 29200 | 29250 | 29400 | 28900 | 32431 |
| 603 | 20231211 | 092300 | 23126508150 | 29200 | 29350 | 29650 | 29100 | 40441 |
| 604 | 20231211 | 092200 | 21937398800 | 29350 | 29150 | 29350 | 29100 | 22436 |
| 605 | 20231211 | 092100 | 21281673400 | 29150 | 29450 | 29600 | 29050 | 54251 |
| 606 | 20231211 | 092000 | 19691486450 | 29450 | 28850 | 29500 | 28800 | 87589 |
| 607 | 20231211 | 091900 | 17143527950 | 28850 | 28600 | 28900 | 28600 | 16098 |
| 608 | 20231211 | 091800 | 16680359700 | 28600 | 28750 | 28750 | 28500 | 9603 |
| 609 | 20231211 | 091700 | 16405286300 | 28700 | 28700 | 28850 | 28600 | 34829 |
| 610 | 20231211 | 091600 | 15404053200 | 28700 | 28350 | 28800 | 28300 | 37417 |
| 611 | 20231211 | 091500 | 14333649800 | 28400 | 28550 | 28550 | 28300 | 17497 |
| 612 | 20231211 | 091400 | 13835811000 | 28500 | 28350 | 28600 | 28250 | 28516 |
| 613 | 20231211 | 091300 | 13024765000 | 28350 | 28300 | 28350 | 28150 | 15339 |
| 614 | 20231211 | 091200 | 12591563000 | 28300 | 28300 | 28350 | 28100 | 46554 |
| 615 | 20231211 | 091100 | 11275749700 | 28300 | 27700 | 28300 | 27700 | 46264 |
| 616 | 20231211 | 091000 | 9974333700 | 27700 | 27550 | 27750 | 27500 | 26928 |
| 617 | 20231211 | 090900 | 9231912350 | 27600 | 27600 | 27700 | 27500 | 10040 |
| 618 | 20231211 | 090800 | 8955025100 | 27600 | 27650 | 27700 | 27550 | 10903 |
| 619 | 20231211 | 090700 | 8653834550 | 27650 | 27400 | 27700 | 27350 | 19083 |
| 620 | 20231211 | 090600 | 8127542750 | 27350 | 27450 | 27450 | 27250 | 8200 |
| 621 | 20231211 | 090500 | 7903316200 | 27400 | 27000 | 27550 | 26850 | 28335 |
| 622 | 20231211 | 090400 | 7132844250 | 26950 | 27100 | 27200 | 26950 | 47207 |
| 623 | 20231211 | 090300 | 5856720500 | 27150 | 27550 | 27600 | 27050 | 70665 |
| 624 | 20231211 | 090200 | 3927947550 | 27550 | 27700 | 28050 | 27550 | 31535 |
| 625 | 20231211 | 090100 | 3051741250 | 27650 | 27500 | 27850 | 27450 | 23303 |
| 626 | 20231211 | 090000 | 2407989100 | 27450 | 27500 | 27950 | 27450 | 87169 |