32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 185200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 18052 |
| 3 | 20231201 | 185100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20231201 | 185000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20231201 | 184900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20231201 | 184800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20231201 | 184700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20231201 | 184600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20231201 | 184500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20231201 | 184400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20231201 | 184300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20231201 | 184200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20231201 | 184100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20231201 | 184000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20231201 | 183900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20231201 | 183800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20231201 | 183700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20231201 | 183600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20231201 | 183500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20231201 | 183400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20231201 | 183300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20231201 | 183200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20231201 | 183100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20231201 | 183000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20231201 | 182900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20231201 | 182800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20231201 | 182700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20231201 | 182600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20231201 | 182500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20231201 | 182400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20231201 | 182300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20231201 | 182200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 18052 |
| 33 | 20231201 | 182100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20231201 | 182000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20231201 | 181900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20231201 | 181800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20231201 | 181700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20231201 | 181600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20231201 | 181500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20231201 | 181400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20231201 | 181300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20231201 | 181200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20231201 | 181100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20231201 | 181000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20231201 | 180900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20231201 | 180800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20231201 | 180700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20231201 | 180600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20231201 | 180500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20231201 | 180400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20231201 | 180300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20231201 | 180200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20231201 | 180100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20231201 | 180000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20231201 | 175900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20231201 | 175800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20231201 | 175700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20231201 | 175600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20231201 | 175500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20231201 | 175400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20231201 | 175300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20231201 | 175200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 18052 |
| 63 | 20231201 | 175100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20231201 | 175000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20231201 | 174900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20231201 | 174800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20231201 | 174700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20231201 | 174600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20231201 | 174500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20231201 | 174400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20231201 | 174300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20231201 | 174200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20231201 | 174100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20231201 | 174000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20231201 | 173900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20231201 | 173800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20231201 | 173700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20231201 | 173600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20231201 | 173500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20231201 | 173400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20231201 | 173300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20231201 | 173200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20231201 | 173100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20231201 | 173000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20231201 | 172900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20231201 | 172800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20231201 | 172700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20231201 | 172600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20231201 | 172500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20231201 | 172400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20231201 | 172300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20231201 | 172200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 18052 |
| 93 | 20231201 | 172100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20231201 | 172000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20231201 | 171900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20231201 | 171800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20231201 | 171700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20231201 | 171600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20231201 | 171500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20231201 | 171400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20231201 | 171300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20231201 | 171200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20231201 | 171100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20231201 | 171000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20231201 | 170900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20231201 | 170800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20231201 | 170700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20231201 | 170600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20231201 | 170500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20231201 | 170400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20231201 | 170300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20231201 | 170200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20231201 | 170100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20231201 | 170000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20231201 | 165900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20231201 | 165800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20231201 | 165700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20231201 | 165600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20231201 | 165500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20231201 | 165400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20231201 | 165300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20231201 | 165200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 18052 |
| 123 | 20231201 | 165100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20231201 | 165000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20231201 | 164900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20231201 | 164800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20231201 | 164700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20231201 | 164600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20231201 | 164500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20231201 | 164400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20231201 | 164300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20231201 | 164200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20231201 | 164100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20231201 | 164000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20231201 | 163900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20231201 | 163800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20231201 | 163700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20231201 | 163600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20231201 | 163500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20231201 | 163400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20231201 | 163300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20231201 | 163200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20231201 | 163100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20231201 | 163000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20231201 | 162900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20231201 | 162800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20231201 | 162700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20231201 | 162600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20231201 | 162500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20231201 | 162400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20231201 | 162300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20231201 | 162200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 18052 |
| 153 | 20231201 | 162100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20231201 | 162000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20231201 | 161900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20231201 | 161800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20231201 | 161700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20231201 | 161600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20231201 | 161500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20231201 | 161400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20231201 | 161300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20231201 | 161200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20231201 | 161100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20231201 | 161000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20231201 | 160900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20231201 | 160800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20231201 | 160700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20231201 | 160600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20231201 | 160500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20231201 | 160400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20231201 | 160300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20231201 | 160200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20231201 | 160100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20231201 | 160000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20231201 | 155900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20231201 | 155800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20231201 | 155700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20231201 | 155600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20231201 | 155500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20231201 | 155400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20231201 | 155300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20231201 | 155200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 18052 |
| 183 | 20231201 | 155100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20231201 | 155000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20231201 | 154900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20231201 | 154800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20231201 | 154700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20231201 | 154600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20231201 | 154500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20231201 | 154400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20231201 | 154300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20231201 | 154200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20231201 | 154100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20231201 | 154000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20231201 | 153900 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20231201 | 153800 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20231201 | 153700 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20231201 | 153600 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20231201 | 153500 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20231201 | 153400 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20231201 | 153300 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20231201 | 153200 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20231201 | 153100 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20231201 | 153000 | 32358664600 | 35200 | 35200 | 35200 | 35200 | 18052 |
| 205 | 20231201 | 152900 | 31723234200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20231201 | 152800 | 31723234200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20231201 | 152700 | 31723234200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20231201 | 152600 | 31723234200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20231201 | 152500 | 31723234200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20231201 | 152400 | 31723234200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20231201 | 152300 | 31723234200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20231201 | 152200 | 31723234200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 213 | 20231201 | 152100 | 31723234200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20231201 | 152000 | 31723234200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20231201 | 151900 | 31723234200 | 35200 | 35250 | 35300 | 35200 | 2019 |
| 216 | 20231201 | 151800 | 31652102200 | 35250 | 35300 | 35300 | 35250 | 979 |
| 217 | 20231201 | 151700 | 31617579550 | 35300 | 35300 | 35350 | 35300 | 2071 |
| 218 | 20231201 | 151600 | 31544435150 | 35350 | 35300 | 35350 | 35300 | 764 |
| 219 | 20231201 | 151500 | 31517462700 | 35300 | 35250 | 35350 | 35150 | 2292 |
| 220 | 20231201 | 151400 | 31436685550 | 35200 | 35250 | 35500 | 35200 | 3469 |
| 221 | 20231201 | 151300 | 31313972300 | 35300 | 35200 | 35300 | 35200 | 1015 |
| 222 | 20231201 | 151200 | 31278187850 | 35200 | 35250 | 35300 | 35200 | 2870 |
| 223 | 20231201 | 151100 | 31177048700 | 35250 | 35300 | 35350 | 35250 | 556 |
| 224 | 20231201 | 151000 | 31157423800 | 35300 | 35400 | 35400 | 35300 | 1763 |
| 225 | 20231201 | 150900 | 31095102100 | 35350 | 35350 | 35400 | 35350 | 744 |
| 226 | 20231201 | 150800 | 31068773000 | 35350 | 35400 | 35400 | 35350 | 303 |
| 227 | 20231201 | 150700 | 31058061100 | 35350 | 35450 | 35450 | 35350 | 3487 |
| 228 | 20231201 | 150600 | 30934591650 | 35450 | 35400 | 35500 | 35400 | 998 |
| 229 | 20231201 | 150500 | 30899191750 | 35400 | 35450 | 35500 | 35400 | 1672 |
| 230 | 20231201 | 150400 | 30839907300 | 35450 | 35400 | 35500 | 35400 | 1006 |
| 231 | 20231201 | 150300 | 30804258850 | 35400 | 35450 | 35450 | 35400 | 1024 |
| 232 | 20231201 | 150200 | 30767975050 | 35450 | 35550 | 35550 | 35450 | 1204 |
| 233 | 20231201 | 150100 | 30725279600 | 35550 | 35450 | 35550 | 35450 | 900 |
| 234 | 20231201 | 150000 | 30693302400 | 35450 | 35550 | 35550 | 35450 | 2353 |
| 235 | 20231201 | 145900 | 30609796900 | 35550 | 35500 | 35550 | 35450 | 1992 |
| 236 | 20231201 | 145800 | 30539082700 | 35450 | 35500 | 35500 | 35400 | 2425 |
| 237 | 20231201 | 145700 | 30453099300 | 35450 | 35450 | 35500 | 35400 | 2791 |
| 238 | 20231201 | 145600 | 30354172700 | 35400 | 35350 | 35450 | 35350 | 2702 |
| 239 | 20231201 | 145500 | 30258510950 | 35350 | 35400 | 35400 | 35350 | 1503 |
| 240 | 20231201 | 145400 | 30205370450 | 35400 | 35350 | 35400 | 35350 | 1431 |
| 241 | 20231201 | 145300 | 30154723950 | 35350 | 35350 | 35400 | 35350 | 1169 |
| 242 | 20231201 | 145200 | 30113346000 | 35350 | 35300 | 35400 | 35300 | 743 |
| 243 | 20231201 | 145100 | 30087057450 | 35350 | 35350 | 35400 | 35300 | 942 |
| 244 | 20231201 | 145000 | 30053770150 | 35350 | 35400 | 35400 | 35250 | 2068 |
| 245 | 20231201 | 144900 | 29980698400 | 35400 | 35400 | 35450 | 35350 | 1963 |
| 246 | 20231201 | 144800 | 29911196250 | 35350 | 35350 | 35400 | 35350 | 572 |
| 247 | 20231201 | 144700 | 29890969900 | 35400 | 35300 | 35400 | 35300 | 2115 |
| 248 | 20231201 | 144600 | 29816146250 | 35300 | 35250 | 35350 | 35200 | 705 |
| 249 | 20231201 | 144500 | 29791254750 | 35150 | 35300 | 35350 | 35150 | 5402 |
| 250 | 20231201 | 144400 | 29600969650 | 35350 | 35300 | 35350 | 35300 | 1206 |
| 251 | 20231201 | 144300 | 29558340900 | 35350 | 35400 | 35400 | 35300 | 1565 |
| 252 | 20231201 | 144200 | 29502993250 | 35350 | 35400 | 35400 | 35350 | 1050 |
| 253 | 20231201 | 144100 | 29465841200 | 35400 | 35350 | 35400 | 35300 | 512 |
| 254 | 20231201 | 144000 | 29447734400 | 35350 | 35400 | 35400 | 35300 | 735 |
| 255 | 20231201 | 143900 | 29421741350 | 35400 | 35350 | 35400 | 35250 | 924 |
| 256 | 20231201 | 143800 | 29389084800 | 35300 | 35400 | 35500 | 35250 | 3878 |
| 257 | 20231201 | 143700 | 29251951100 | 35400 | 35350 | 35400 | 35350 | 553 |
| 258 | 20231201 | 143600 | 29232377950 | 35350 | 35400 | 35450 | 35350 | 1411 |
| 259 | 20231201 | 143500 | 29182455100 | 35450 | 35350 | 35450 | 35350 | 1704 |
| 260 | 20231201 | 143400 | 29122145250 | 35400 | 35400 | 35400 | 35350 | 613 |
| 261 | 20231201 | 143300 | 29100445700 | 35400 | 35300 | 35400 | 35250 | 3437 |
| 262 | 20231201 | 143200 | 28978989850 | 35300 | 35200 | 35400 | 35200 | 3411 |
| 263 | 20231201 | 143100 | 28858474100 | 35200 | 35200 | 35300 | 35200 | 1503 |
| 264 | 20231201 | 143000 | 28805505850 | 35250 | 35150 | 35250 | 35100 | 1118 |
| 265 | 20231201 | 142900 | 28766171600 | 35200 | 35150 | 35200 | 35150 | 1193 |
| 266 | 20231201 | 142800 | 28724197350 | 35200 | 35150 | 35250 | 35150 | 1376 |
| 267 | 20231201 | 142700 | 28675791600 | 35150 | 35150 | 35200 | 35050 | 1421 |
| 268 | 20231201 | 142600 | 28625840500 | 35200 | 35250 | 35250 | 35150 | 1863 |
| 269 | 20231201 | 142500 | 28560247900 | 35200 | 35150 | 35300 | 35100 | 1182 |
| 270 | 20231201 | 142400 | 28518645900 | 35150 | 35200 | 35300 | 35100 | 2217 |
| 271 | 20231201 | 142300 | 28440657250 | 35150 | 35050 | 35150 | 35050 | 2483 |
| 272 | 20231201 | 142200 | 28353497600 | 35050 | 35000 | 35100 | 34950 | 1426 |
| 273 | 20231201 | 142100 | 28303561400 | 34950 | 34950 | 35000 | 34900 | 729 |
| 274 | 20231201 | 142000 | 28278074900 | 34900 | 34950 | 35000 | 34900 | 548 |
| 275 | 20231201 | 141900 | 28258925300 | 34950 | 34900 | 35000 | 34900 | 1375 |
| 276 | 20231201 | 141800 | 28210894000 | 34900 | 34950 | 35000 | 34900 | 1062 |
| 277 | 20231201 | 141700 | 28173763950 | 34950 | 34950 | 35000 | 34900 | 790 |
| 278 | 20231201 | 141600 | 28146173650 | 34950 | 34900 | 35000 | 34900 | 1064 |
| 279 | 20231201 | 141500 | 28108979200 | 34950 | 34950 | 35000 | 34900 | 883 |
| 280 | 20231201 | 141400 | 28078109600 | 34900 | 34950 | 35000 | 34900 | 1730 |
| 281 | 20231201 | 141300 | 28017652150 | 34950 | 34900 | 35000 | 34900 | 652 |
| 282 | 20231201 | 141200 | 27994870050 | 34950 | 34950 | 35000 | 34900 | 1170 |
| 283 | 20231201 | 141100 | 27953986750 | 34950 | 35000 | 35000 | 34950 | 1203 |
| 284 | 20231201 | 141000 | 27911901350 | 34950 | 35050 | 35050 | 34950 | 1865 |
| 285 | 20231201 | 140900 | 27846693550 | 35000 | 34850 | 35000 | 34850 | 1026 |
| 286 | 20231201 | 140800 | 27810824600 | 34900 | 34850 | 35000 | 34800 | 1721 |
| 287 | 20231201 | 140700 | 27750755100 | 34800 | 34800 | 34900 | 34800 | 2439 |
| 288 | 20231201 | 140600 | 27665781700 | 34850 | 34850 | 34950 | 34850 | 6181 |
| 289 | 20231201 | 140500 | 27450229700 | 34850 | 34950 | 34950 | 34850 | 2745 |
| 290 | 20231201 | 140400 | 27354439750 | 34900 | 34850 | 35000 | 34850 | 2615 |
| 291 | 20231201 | 140300 | 27263173200 | 34850 | 34950 | 35000 | 34800 | 9116 |
| 292 | 20231201 | 140200 | 26945422450 | 34950 | 35050 | 35100 | 34950 | 5108 |
| 293 | 20231201 | 140100 | 26766592200 | 35050 | 35150 | 35150 | 34950 | 10325 |
| 294 | 20231201 | 140000 | 26404898150 | 35100 | 35200 | 35200 | 35100 | 1825 |
| 295 | 20231201 | 135900 | 26340773500 | 35150 | 35150 | 35200 | 35150 | 1159 |
| 296 | 20231201 | 135800 | 26300022950 | 35150 | 35200 | 35200 | 35100 | 4787 |
| 297 | 20231201 | 135700 | 26131829800 | 35200 | 35250 | 35250 | 35200 | 2233 |
| 298 | 20231201 | 135600 | 26053168900 | 35250 | 35350 | 35350 | 35250 | 3346 |
| 299 | 20231201 | 135500 | 25935051000 | 35400 | 35400 | 35450 | 35350 | 1056 |
| 300 | 20231201 | 135400 | 25897693700 | 35400 | 35400 | 35450 | 35350 | 2047 |
| 301 | 20231201 | 135300 | 25825294550 | 35400 | 35350 | 35450 | 35350 | 667 |
| 302 | 20231201 | 135200 | 25801686000 | 35350 | 35450 | 35500 | 35350 | 2164 |
| 303 | 20231201 | 135100 | 25725033250 | 35500 | 35500 | 35500 | 35450 | 1635 |
| 304 | 20231201 | 135000 | 25667061100 | 35500 | 35550 | 35600 | 35500 | 1331 |
| 305 | 20231201 | 134900 | 25619754250 | 35600 | 35600 | 35600 | 35500 | 261 |
| 306 | 20231201 | 134800 | 25610470200 | 35550 | 35550 | 35600 | 35500 | 757 |
| 307 | 20231201 | 134700 | 25583570000 | 35600 | 35500 | 35600 | 35500 | 487 |
| 308 | 20231201 | 134600 | 25566255050 | 35550 | 35550 | 35550 | 35450 | 1225 |
| 309 | 20231201 | 134500 | 25522730950 | 35500 | 35600 | 35600 | 35500 | 388 |
| 310 | 20231201 | 134400 | 25508930300 | 35600 | 35600 | 35600 | 35550 | 402 |
| 311 | 20231201 | 134300 | 25494619450 | 35600 | 35550 | 35650 | 35500 | 2398 |
| 312 | 20231201 | 134200 | 25409300650 | 35600 | 35600 | 35600 | 35550 | 467 |
| 313 | 20231201 | 134100 | 25392691050 | 35600 | 35600 | 35650 | 35500 | 649 |
| 314 | 20231201 | 134000 | 25369605250 | 35600 | 35650 | 35650 | 35600 | 597 |
| 315 | 20231201 | 133900 | 25348335750 | 35650 | 35550 | 35650 | 35500 | 3564 |
| 316 | 20231201 | 133800 | 25221739150 | 35600 | 35600 | 35650 | 35500 | 2253 |
| 317 | 20231201 | 133700 | 25141602900 | 35600 | 35650 | 35650 | 35600 | 738 |
| 318 | 20231201 | 133600 | 25115310150 | 35600 | 35500 | 35650 | 35500 | 510 |
| 319 | 20231201 | 133500 | 25097152550 | 35550 | 35600 | 35650 | 35500 | 704 |
| 320 | 20231201 | 133400 | 25072118700 | 35600 | 35600 | 35600 | 35550 | 884 |
| 321 | 20231201 | 133300 | 25040668900 | 35600 | 35600 | 35650 | 35600 | 999 |
| 322 | 20231201 | 133200 | 25005083500 | 35600 | 35650 | 35650 | 35600 | 635 |
| 323 | 20231201 | 133100 | 24982455250 | 35650 | 35600 | 35650 | 35600 | 794 |
| 324 | 20231201 | 133000 | 24954151750 | 35550 | 35550 | 35650 | 35550 | 675 |
| 325 | 20231201 | 132900 | 24930128550 | 35600 | 35600 | 35600 | 35550 | 941 |
| 326 | 20231201 | 132800 | 24896632150 | 35600 | 35550 | 35600 | 35500 | 521 |
| 327 | 20231201 | 132700 | 24878114150 | 35450 | 35600 | 35650 | 35450 | 4302 |
| 328 | 20231201 | 132600 | 24725303300 | 35600 | 35650 | 35650 | 35550 | 847 |
| 329 | 20231201 | 132500 | 24695125500 | 35650 | 35650 | 35650 | 35600 | 2270 |
| 330 | 20231201 | 132400 | 24614285900 | 35650 | 35700 | 35750 | 35600 | 2506 |
| 331 | 20231201 | 132300 | 24524882350 | 35750 | 35750 | 35750 | 35700 | 506 |
| 332 | 20231201 | 132200 | 24506797650 | 35750 | 35700 | 35750 | 35700 | 971 |
| 333 | 20231201 | 132100 | 24472123700 | 35700 | 35750 | 35750 | 35700 | 840 |
| 334 | 20231201 | 132000 | 24442123750 | 35750 | 35700 | 35800 | 35700 | 2095 |
| 335 | 20231201 | 131900 | 24367255950 | 35700 | 35750 | 35800 | 35700 | 1597 |
| 336 | 20231201 | 131800 | 24310161800 | 35750 | 35700 | 35750 | 35650 | 4576 |
| 337 | 20231201 | 131700 | 24146587150 | 35650 | 35700 | 35750 | 35650 | 781 |
| 338 | 20231201 | 131600 | 24118677550 | 35700 | 35750 | 35800 | 35700 | 610 |
| 339 | 20231201 | 131500 | 24096868500 | 35750 | 35750 | 35800 | 35700 | 5037 |
| 340 | 20231201 | 131400 | 23916814100 | 35700 | 35750 | 35750 | 35700 | 613 |
| 341 | 20231201 | 131300 | 23894918500 | 35750 | 35750 | 35750 | 35700 | 705 |
| 342 | 20231201 | 131200 | 23869735800 | 35750 | 35650 | 35750 | 35650 | 1293 |
| 343 | 20231201 | 131100 | 23823567500 | 35650 | 35650 | 35700 | 35650 | 829 |
| 344 | 20231201 | 131000 | 23793995200 | 35650 | 35750 | 35750 | 35600 | 891 |
| 345 | 20231201 | 130900 | 23762225950 | 35750 | 35750 | 35750 | 35650 | 2503 |
| 346 | 20231201 | 130800 | 23672790700 | 35800 | 35750 | 35800 | 35700 | 2250 |
| 347 | 20231201 | 130700 | 23592344100 | 35750 | 35700 | 35750 | 35700 | 485 |
| 348 | 20231201 | 130600 | 23575017050 | 35700 | 35750 | 35750 | 35700 | 762 |
| 349 | 20231201 | 130500 | 23547790550 | 35750 | 35700 | 35800 | 35700 | 845 |
| 350 | 20231201 | 130400 | 23517579900 | 35750 | 35750 | 35800 | 35750 | 832 |
| 351 | 20231201 | 130300 | 23487830600 | 35750 | 35750 | 35800 | 35750 | 757 |
| 352 | 20231201 | 130200 | 23460743450 | 35750 | 35750 | 35800 | 35750 | 343 |
| 353 | 20231201 | 130100 | 23448470000 | 35750 | 35750 | 35800 | 35700 | 452 |
| 354 | 20231201 | 130000 | 23432303750 | 35800 | 35800 | 35800 | 35700 | 604 |
| 355 | 20231201 | 125900 | 23410704500 | 35800 | 35800 | 35800 | 35700 | 825 |
| 356 | 20231201 | 125800 | 23381212350 | 35750 | 35750 | 35800 | 35750 | 1647 |
| 357 | 20231201 | 125700 | 23322315700 | 35750 | 35700 | 35750 | 35700 | 312 |
| 358 | 20231201 | 125600 | 23311163500 | 35700 | 35750 | 35750 | 35700 | 507 |
| 359 | 20231201 | 125500 | 23293046250 | 35700 | 35700 | 35750 | 35650 | 1173 |
| 360 | 20231201 | 125400 | 23251171250 | 35700 | 35650 | 35700 | 35650 | 672 |
| 361 | 20231201 | 125300 | 23227182700 | 35700 | 35700 | 35750 | 35650 | 360 |
| 362 | 20231201 | 125200 | 23214332150 | 35700 | 35650 | 35700 | 35600 | 1137 |
| 363 | 20231201 | 125100 | 23173763250 | 35650 | 35700 | 35700 | 35650 | 508 |
| 364 | 20231201 | 125000 | 23155639600 | 35700 | 35700 | 35700 | 35650 | 409 |
| 365 | 20231201 | 124900 | 23141042850 | 35650 | 35650 | 35650 | 35600 | 436 |
| 366 | 20231201 | 124800 | 23125508650 | 35650 | 35650 | 35700 | 35600 | 506 |
| 367 | 20231201 | 124700 | 23107472100 | 35650 | 35700 | 35700 | 35650 | 494 |
| 368 | 20231201 | 124600 | 23089846550 | 35700 | 35650 | 35700 | 35600 | 650 |
| 369 | 20231201 | 124500 | 23066650200 | 35600 | 35700 | 35700 | 35600 | 1177 |
| 370 | 20231201 | 124400 | 23024669900 | 35700 | 35750 | 35750 | 35700 | 960 |
| 371 | 20231201 | 124300 | 22990369900 | 35750 | 35750 | 35750 | 35700 | 242 |
| 372 | 20231201 | 124200 | 22981720950 | 35700 | 35700 | 35700 | 35650 | 484 |
| 373 | 20231201 | 124100 | 22964446000 | 35700 | 35700 | 35700 | 35700 | 339 |
| 374 | 20231201 | 124000 | 22952343700 | 35700 | 35750 | 35750 | 35700 | 558 |
| 375 | 20231201 | 123900 | 22932406400 | 35750 | 35700 | 35750 | 35700 | 267 |
| 376 | 20231201 | 123800 | 22922865700 | 35750 | 35700 | 35750 | 35650 | 788 |
| 377 | 20231201 | 123700 | 22894707950 | 35650 | 35650 | 35700 | 35650 | 745 |
| 378 | 20231201 | 123600 | 22868128500 | 35700 | 35650 | 35700 | 35650 | 275 |
| 379 | 20231201 | 123500 | 22858312700 | 35650 | 35700 | 35700 | 35600 | 4534 |
| 380 | 20231201 | 123400 | 22696495550 | 35700 | 35750 | 35800 | 35700 | 814 |
| 381 | 20231201 | 123300 | 22667392450 | 35700 | 35750 | 35750 | 35700 | 345 |
| 382 | 20231201 | 123200 | 22655064350 | 35750 | 35700 | 35750 | 35700 | 1173 |
| 383 | 20231201 | 123100 | 22613132950 | 35650 | 35750 | 35800 | 35650 | 3962 |
| 384 | 20231201 | 123000 | 22471572050 | 35750 | 35700 | 35750 | 35700 | 332 |
| 385 | 20231201 | 122900 | 22459714700 | 35650 | 35750 | 35750 | 35650 | 279 |
| 386 | 20231201 | 122800 | 22449748500 | 35700 | 35700 | 35700 | 35650 | 537 |
| 387 | 20231201 | 122700 | 22430582250 | 35750 | 35650 | 35750 | 35650 | 274 |
| 388 | 20231201 | 122600 | 22420800350 | 35650 | 35750 | 35800 | 35650 | 888 |
| 389 | 20231201 | 122500 | 22389083500 | 35750 | 35800 | 35800 | 35750 | 595 |
| 390 | 20231201 | 122400 | 22367796700 | 35750 | 35700 | 35750 | 35650 | 1333 |
| 391 | 20231201 | 122300 | 22320152250 | 35700 | 35650 | 35750 | 35650 | 1165 |
| 392 | 20231201 | 122200 | 22278566950 | 35650 | 35650 | 35700 | 35650 | 303 |
| 393 | 20231201 | 122100 | 22267764450 | 35650 | 35500 | 35700 | 35500 | 2654 |
| 394 | 20231201 | 122000 | 22173244300 | 35550 | 35550 | 35600 | 35500 | 1300 |
| 395 | 20231201 | 121900 | 22126998250 | 35550 | 35600 | 35650 | 35550 | 277 |
| 396 | 20231201 | 121800 | 22117136750 | 35600 | 35650 | 35650 | 35600 | 1015 |
| 397 | 20231201 | 121700 | 22080988600 | 35650 | 35700 | 35700 | 35600 | 2751 |
| 398 | 20231201 | 121600 | 21982807100 | 35700 | 35650 | 35700 | 35600 | 684 |
| 399 | 20231201 | 121500 | 21958418350 | 35600 | 35650 | 35650 | 35600 | 296 |
| 400 | 20231201 | 121400 | 21947870400 | 35650 | 35650 | 35700 | 35600 | 643 |
| 401 | 20231201 | 121300 | 21924953500 | 35600 | 35600 | 35650 | 35600 | 437 |
| 402 | 20231201 | 121200 | 21909379900 | 35600 | 35650 | 35650 | 35600 | 260 |
| 403 | 20231201 | 121100 | 21900114750 | 35650 | 35650 | 35700 | 35600 | 631 |
| 404 | 20231201 | 121000 | 21877615800 | 35650 | 35700 | 35700 | 35650 | 815 |
| 405 | 20231201 | 120900 | 21848533200 | 35650 | 35700 | 35700 | 35650 | 487 |
| 406 | 20231201 | 120800 | 21831149950 | 35650 | 35700 | 35700 | 35650 | 98 |
| 407 | 20231201 | 120700 | 21827655200 | 35650 | 35750 | 35750 | 35650 | 668 |
| 408 | 20231201 | 120600 | 21803804100 | 35700 | 35700 | 35750 | 35650 | 1027 |
| 409 | 20231201 | 120500 | 21767117200 | 35700 | 35650 | 35700 | 35650 | 196 |
| 410 | 20231201 | 120400 | 21760126300 | 35700 | 35650 | 35700 | 35650 | 498 |
| 411 | 20231201 | 120300 | 21742349350 | 35650 | 35700 | 35700 | 35600 | 256 |
| 412 | 20231201 | 120200 | 21733216500 | 35600 | 35600 | 35700 | 35600 | 702 |
| 413 | 20231201 | 120100 | 21708162550 | 35650 | 35700 | 35700 | 35650 | 275 |
| 414 | 20231201 | 120000 | 21698357000 | 35700 | 35700 | 35750 | 35650 | 696 |
| 415 | 20231201 | 115900 | 21673509450 | 35700 | 35650 | 35750 | 35650 | 289 |
| 416 | 20231201 | 115800 | 21663183900 | 35700 | 35650 | 35700 | 35650 | 185 |
| 417 | 20231201 | 115700 | 21656581250 | 35750 | 35750 | 35750 | 35550 | 3957 |
| 418 | 20231201 | 115600 | 21515385800 | 35750 | 35650 | 35750 | 35650 | 1318 |
| 419 | 20231201 | 115500 | 21468333950 | 35650 | 35650 | 35700 | 35600 | 626 |
| 420 | 20231201 | 115400 | 21446015900 | 35650 | 35700 | 35700 | 35600 | 1824 |
| 421 | 20231201 | 115300 | 21381027750 | 35700 | 35650 | 35700 | 35650 | 495 |
| 422 | 20231201 | 115200 | 21363361450 | 35700 | 35600 | 35700 | 35600 | 716 |
| 423 | 20231201 | 115100 | 21337825200 | 35650 | 35600 | 35650 | 35600 | 206 |
| 424 | 20231201 | 115000 | 21330487850 | 35600 | 35650 | 35700 | 35600 | 601 |
| 425 | 20231201 | 114900 | 21309064650 | 35650 | 35650 | 35700 | 35600 | 466 |
| 426 | 20231201 | 114800 | 21292443050 | 35650 | 35650 | 35700 | 35600 | 674 |
| 427 | 20231201 | 114700 | 21268414800 | 35600 | 35650 | 35650 | 35550 | 564 |
| 428 | 20231201 | 114600 | 21248318650 | 35600 | 35550 | 35650 | 35500 | 1372 |
| 429 | 20231201 | 114500 | 21199515100 | 35550 | 35550 | 35600 | 35550 | 1775 |
| 430 | 20231201 | 114400 | 21136384550 | 35600 | 35750 | 35750 | 35550 | 2642 |
| 431 | 20231201 | 114300 | 21042260600 | 35750 | 35650 | 35750 | 35650 | 1025 |
| 432 | 20231201 | 114200 | 21005685600 | 35650 | 35700 | 35700 | 35650 | 1300 |
| 433 | 20231201 | 114100 | 20959275900 | 35700 | 35650 | 35700 | 35650 | 3122 |
| 434 | 20231201 | 114000 | 20847844700 | 35700 | 35600 | 35700 | 35600 | 2612 |
| 435 | 20231201 | 113900 | 20754744050 | 35600 | 35500 | 35650 | 35500 | 1668 |
| 436 | 20231201 | 113800 | 20695392250 | 35500 | 35450 | 35500 | 35400 | 1397 |
| 437 | 20231201 | 113700 | 20645861100 | 35400 | 35500 | 35500 | 35400 | 941 |
| 438 | 20231201 | 113600 | 20612531400 | 35450 | 35550 | 35600 | 35450 | 2274 |
| 439 | 20231201 | 113500 | 20531834200 | 35550 | 35550 | 35650 | 35500 | 944 |
| 440 | 20231201 | 113400 | 20498253400 | 35500 | 35600 | 35650 | 35500 | 1712 |
| 441 | 20231201 | 113300 | 20437361050 | 35550 | 35550 | 35600 | 35550 | 104 |
| 442 | 20231201 | 113200 | 20433662200 | 35600 | 35650 | 35650 | 35500 | 723 |
| 443 | 20231201 | 113100 | 20407920250 | 35650 | 35600 | 35650 | 35550 | 698 |
| 444 | 20231201 | 113000 | 20383070650 | 35550 | 35550 | 35600 | 35550 | 250 |
| 445 | 20231201 | 112900 | 20374176600 | 35600 | 35550 | 35600 | 35500 | 444 |
| 446 | 20231201 | 112800 | 20358391700 | 35550 | 35450 | 35600 | 35450 | 1424 |
| 447 | 20231201 | 112700 | 20307822000 | 35500 | 35500 | 35550 | 35450 | 1475 |
| 448 | 20231201 | 112600 | 20255467500 | 35500 | 35400 | 35500 | 35400 | 344 |
| 449 | 20231201 | 112500 | 20243269350 | 35450 | 35500 | 35550 | 35450 | 1178 |
| 450 | 20231201 | 112400 | 20201421450 | 35500 | 35450 | 35500 | 35400 | 2944 |
| 451 | 20231201 | 112300 | 20096979050 | 35450 | 35550 | 35550 | 35400 | 2969 |
| 452 | 20231201 | 112200 | 19991551500 | 35550 | 35450 | 35550 | 35450 | 578 |
| 453 | 20231201 | 112100 | 19971010750 | 35500 | 35450 | 35600 | 35450 | 2295 |
| 454 | 20231201 | 112000 | 19889525300 | 35450 | 35350 | 35450 | 35350 | 1077 |
| 455 | 20231201 | 111900 | 19851395850 | 35400 | 35300 | 35400 | 35300 | 2057 |
| 456 | 20231201 | 111800 | 19778666950 | 35350 | 35300 | 35350 | 35300 | 725 |
| 457 | 20231201 | 111700 | 19753042050 | 35350 | 35250 | 35350 | 35250 | 1146 |
| 458 | 20231201 | 111600 | 19712546950 | 35250 | 35250 | 35350 | 35250 | 1393 |
| 459 | 20231201 | 111500 | 19663386700 | 35300 | 35300 | 35350 | 35250 | 3200 |
| 460 | 20231201 | 111400 | 19550432000 | 35350 | 35350 | 35400 | 35300 | 2021 |
| 461 | 20231201 | 111300 | 19478996750 | 35400 | 35300 | 35400 | 35300 | 641 |
| 462 | 20231201 | 111200 | 19456338000 | 35350 | 35300 | 35400 | 35300 | 1672 |
| 463 | 20231201 | 111100 | 19397230600 | 35350 | 35350 | 35450 | 35350 | 1600 |
| 464 | 20231201 | 111000 | 19340626900 | 35400 | 35350 | 35400 | 35300 | 1598 |
| 465 | 20231201 | 110900 | 19284118550 | 35350 | 35350 | 35400 | 35300 | 3030 |
| 466 | 20231201 | 110800 | 19176991400 | 35350 | 35300 | 35350 | 35250 | 1789 |
| 467 | 20231201 | 110700 | 19113814850 | 35300 | 35300 | 35400 | 35250 | 1564 |
| 468 | 20231201 | 110600 | 19058600400 | 35300 | 35450 | 35500 | 35250 | 4575 |
| 469 | 20231201 | 110500 | 18897057700 | 35500 | 35350 | 35500 | 35350 | 1657 |
| 470 | 20231201 | 110400 | 18838387200 | 35400 | 35450 | 35500 | 35300 | 5412 |
| 471 | 20231201 | 110300 | 18647036650 | 35500 | 35550 | 35550 | 35450 | 3666 |
| 472 | 20231201 | 110200 | 18516946100 | 35500 | 35600 | 35600 | 35500 | 763 |
| 473 | 20231201 | 110100 | 18489814150 | 35600 | 35600 | 35600 | 35550 | 2012 |
| 474 | 20231201 | 110000 | 18418204650 | 35650 | 35600 | 35700 | 35600 | 1490 |
| 475 | 20231201 | 105900 | 18365108250 | 35600 | 35500 | 35700 | 35500 | 1903 |
| 476 | 20231201 | 105800 | 18297394400 | 35500 | 35550 | 35600 | 35500 | 1709 |
| 477 | 20231201 | 105700 | 18236665000 | 35550 | 35700 | 35750 | 35550 | 2417 |
| 478 | 20231201 | 105600 | 18150506250 | 35750 | 35750 | 35750 | 35700 | 573 |
| 479 | 20231201 | 105500 | 18130041000 | 35750 | 35800 | 35850 | 35700 | 1457 |
| 480 | 20231201 | 105400 | 18077934450 | 35850 | 35800 | 35850 | 35750 | 578 |
| 481 | 20231201 | 105300 | 18057229100 | 35800 | 35700 | 35800 | 35700 | 845 |
| 482 | 20231201 | 105200 | 18027017300 | 35700 | 35700 | 35750 | 35600 | 5834 |
| 483 | 20231201 | 105100 | 17819061850 | 35700 | 35850 | 35900 | 35700 | 4260 |
| 484 | 20231201 | 105000 | 17666665300 | 35900 | 35800 | 35900 | 35800 | 3168 |
| 485 | 20231201 | 104900 | 17553102350 | 35800 | 35800 | 35850 | 35750 | 2206 |
| 486 | 20231201 | 104800 | 17474066500 | 35800 | 35850 | 35900 | 35750 | 3009 |
| 487 | 20231201 | 104700 | 17366198950 | 35900 | 35950 | 36100 | 35850 | 12042 |
| 488 | 20231201 | 104600 | 16932646950 | 35900 | 36000 | 36100 | 35900 | 4772 |
| 489 | 20231201 | 104500 | 16760764700 | 35950 | 36100 | 36150 | 35950 | 7347 |
| 490 | 20231201 | 104400 | 16495930300 | 36150 | 36150 | 36200 | 36100 | 4030 |
| 491 | 20231201 | 104300 | 16350244850 | 36150 | 36200 | 36250 | 36150 | 5850 |
| 492 | 20231201 | 104200 | 16138555100 | 36200 | 36150 | 36200 | 36100 | 7247 |
| 493 | 20231201 | 104100 | 15876381800 | 36200 | 36200 | 36250 | 36100 | 15605 |
| 494 | 20231201 | 104000 | 15311939400 | 36200 | 35900 | 36200 | 35900 | 33126 |
| 495 | 20231201 | 103900 | 14117471400 | 35900 | 35800 | 36000 | 35800 | 24178 |
| 496 | 20231201 | 103800 | 13248523500 | 35800 | 35800 | 35900 | 35750 | 7174 |
| 497 | 20231201 | 103700 | 12991369950 | 35800 | 35700 | 35800 | 35650 | 9365 |
| 498 | 20231201 | 103600 | 12656419600 | 35700 | 35650 | 35750 | 35600 | 12820 |
| 499 | 20231201 | 103500 | 12199104200 | 35600 | 35600 | 35650 | 35550 | 4926 |
| 500 | 20231201 | 103400 | 12023621750 | 35550 | 35550 | 35600 | 35400 | 2317 |
| 501 | 20231201 | 103300 | 11941314000 | 35500 | 35550 | 35650 | 35500 | 13259 |
| 502 | 20231201 | 103200 | 11469501050 | 35500 | 35400 | 35550 | 35350 | 14355 |
| 503 | 20231201 | 103100 | 10960314050 | 35400 | 35450 | 35450 | 35350 | 2652 |
| 504 | 20231201 | 103000 | 10866435650 | 35450 | 35500 | 35500 | 35350 | 11125 |
| 505 | 20231201 | 102900 | 10472054700 | 35450 | 35400 | 35500 | 35400 | 3594 |
| 506 | 20231201 | 102800 | 10344642150 | 35450 | 35500 | 35500 | 35400 | 2321 |
| 507 | 20231201 | 102700 | 10262403250 | 35500 | 35350 | 35500 | 35350 | 8738 |
| 508 | 20231201 | 102600 | 9952945600 | 35350 | 35300 | 35350 | 35250 | 5451 |
| 509 | 20231201 | 102500 | 9760411550 | 35300 | 35250 | 35300 | 35200 | 3191 |
| 510 | 20231201 | 102400 | 9647921650 | 35250 | 35150 | 35250 | 35150 | 1736 |
| 511 | 20231201 | 102300 | 9586820700 | 35150 | 35150 | 35200 | 35100 | 2180 |
| 512 | 20231201 | 102200 | 9510180100 | 35150 | 35200 | 35200 | 35150 | 488 |
| 513 | 20231201 | 102100 | 9493016800 | 35200 | 35150 | 35200 | 35150 | 2895 |
| 514 | 20231201 | 102000 | 9391210300 | 35150 | 35100 | 35150 | 35050 | 1391 |
| 515 | 20231201 | 101900 | 9342367150 | 35100 | 35100 | 35150 | 35050 | 3236 |
| 516 | 20231201 | 101800 | 9228779150 | 35050 | 35000 | 35100 | 35000 | 469 |
| 517 | 20231201 | 101700 | 9212336150 | 35000 | 35050 | 35050 | 35000 | 498 |
| 518 | 20231201 | 101600 | 9194894200 | 35000 | 34950 | 35050 | 34950 | 672 |
| 519 | 20231201 | 101500 | 9171380750 | 34950 | 35000 | 35050 | 34950 | 1616 |
| 520 | 20231201 | 101400 | 9114829750 | 35000 | 35000 | 35000 | 34950 | 495 |
| 521 | 20231201 | 101300 | 9097504800 | 35000 | 35000 | 35000 | 34950 | 1455 |
| 522 | 20231201 | 101200 | 9046583350 | 35000 | 35100 | 35100 | 35000 | 727 |
| 523 | 20231201 | 101100 | 9021105900 | 35050 | 35050 | 35100 | 35000 | 601 |
| 524 | 20231201 | 101000 | 9000044150 | 35000 | 35000 | 35050 | 35000 | 687 |
| 525 | 20231201 | 100900 | 8975990250 | 35000 | 35050 | 35050 | 35000 | 413 |
| 526 | 20231201 | 100800 | 8961516600 | 35050 | 35050 | 35100 | 35000 | 860 |
| 527 | 20231201 | 100700 | 8931376400 | 35050 | 35050 | 35100 | 35050 | 1512 |
| 528 | 20231201 | 100600 | 8878377350 | 35050 | 35000 | 35050 | 35000 | 1942 |
| 529 | 20231201 | 100500 | 8810368050 | 35000 | 34950 | 35050 | 34950 | 2824 |
| 530 | 20231201 | 100400 | 8711533050 | 34950 | 35000 | 35000 | 34900 | 957 |
| 531 | 20231201 | 100300 | 8678085100 | 34950 | 34900 | 35000 | 34900 | 3251 |
| 532 | 20231201 | 100200 | 8564490950 | 34950 | 34900 | 34950 | 34900 | 330 |
| 533 | 20231201 | 100100 | 8552961200 | 34950 | 34850 | 34950 | 34850 | 246 |
| 534 | 20231201 | 100000 | 8544371400 | 34850 | 34900 | 34900 | 34800 | 511 |
| 535 | 20231201 | 095900 | 8526562500 | 34850 | 34900 | 34950 | 34850 | 2726 |
| 536 | 20231201 | 095800 | 8431479650 | 34900 | 34900 | 34900 | 34850 | 300 |
| 537 | 20231201 | 095700 | 8421013450 | 34850 | 34850 | 34850 | 34800 | 340 |
| 538 | 20231201 | 095600 | 8409167650 | 34900 | 34850 | 34900 | 34800 | 683 |
| 539 | 20231201 | 095500 | 8385356850 | 34800 | 35000 | 35000 | 34800 | 1795 |
| 540 | 20231201 | 095400 | 8322747200 | 35000 | 34900 | 35000 | 34900 | 300 |
| 541 | 20231201 | 095300 | 8312262400 | 34900 | 35000 | 35000 | 34900 | 519 |
| 542 | 20231201 | 095200 | 8294133800 | 34950 | 35000 | 35000 | 34950 | 304 |
| 543 | 20231201 | 095100 | 8283495300 | 34950 | 35050 | 35050 | 34950 | 1457 |
| 544 | 20231201 | 095000 | 8232506150 | 35050 | 35050 | 35100 | 35000 | 1214 |
| 545 | 20231201 | 094900 | 8189948000 | 35050 | 35050 | 35100 | 35050 | 1290 |
| 546 | 20231201 | 094800 | 8144706100 | 35050 | 35150 | 35150 | 35050 | 964 |
| 547 | 20231201 | 094700 | 8110896550 | 35100 | 35100 | 35150 | 35100 | 1934 |
| 548 | 20231201 | 094600 | 8043010600 | 35050 | 35050 | 35100 | 34950 | 1841 |
| 549 | 20231201 | 094500 | 7978538750 | 35000 | 35050 | 35100 | 35000 | 659 |
| 550 | 20231201 | 094400 | 7955445600 | 35050 | 34950 | 35050 | 34900 | 3764 |
| 551 | 20231201 | 094300 | 7823698800 | 34950 | 34950 | 35000 | 34900 | 1255 |
| 552 | 20231201 | 094200 | 7779855250 | 34950 | 34850 | 35000 | 34850 | 1726 |
| 553 | 20231201 | 094100 | 7719615650 | 34850 | 34800 | 34900 | 34750 | 1053 |
| 554 | 20231201 | 094000 | 7682931450 | 34800 | 34750 | 35050 | 34750 | 5048 |
| 555 | 20231201 | 093900 | 7506772000 | 34800 | 34850 | 34900 | 34750 | 2004 |
| 556 | 20231201 | 093800 | 7437000250 | 34850 | 34950 | 34950 | 34800 | 1708 |
| 557 | 20231201 | 093700 | 7377434850 | 35000 | 34800 | 35050 | 34800 | 2665 |
| 558 | 20231201 | 093600 | 7284337750 | 34850 | 34900 | 34950 | 34800 | 2000 |
| 559 | 20231201 | 093500 | 7214591500 | 34900 | 34950 | 35000 | 34850 | 1907 |
| 560 | 20231201 | 093400 | 7147927100 | 34950 | 34900 | 35000 | 34850 | 666 |
| 561 | 20231201 | 093300 | 7124661700 | 34850 | 34850 | 34950 | 34750 | 1214 |
| 562 | 20231201 | 093200 | 7082394600 | 34850 | 35050 | 35050 | 34800 | 2163 |
| 563 | 20231201 | 093100 | 7006841400 | 35000 | 35000 | 35100 | 34950 | 2649 |
| 564 | 20231201 | 093000 | 6914062700 | 35050 | 34950 | 35150 | 34950 | 6082 |
| 565 | 20231201 | 092900 | 6700864800 | 34950 | 35000 | 35000 | 34900 | 1924 |
| 566 | 20231201 | 092800 | 6633625900 | 34950 | 34900 | 35000 | 34900 | 1793 |
| 567 | 20231201 | 092700 | 6570918200 | 34900 | 34900 | 35000 | 34900 | 2936 |
| 568 | 20231201 | 092600 | 6468308400 | 34850 | 34900 | 35000 | 34850 | 4526 |
| 569 | 20231201 | 092500 | 6310139100 | 34950 | 34950 | 35000 | 34900 | 3126 |
| 570 | 20231201 | 092400 | 6200890950 | 34900 | 34850 | 34950 | 34800 | 2787 |
| 571 | 20231201 | 092300 | 6103617600 | 34850 | 34800 | 34850 | 34750 | 1248 |
| 572 | 20231201 | 092200 | 6060171550 | 34800 | 34750 | 34800 | 34700 | 466 |
| 573 | 20231201 | 092100 | 6043975450 | 34750 | 34700 | 34750 | 34700 | 781 |
| 574 | 20231201 | 092000 | 6016855200 | 34700 | 34800 | 34800 | 34650 | 2292 |
| 575 | 20231201 | 091900 | 5937329100 | 34800 | 34850 | 34900 | 34750 | 4396 |
| 576 | 20231201 | 091800 | 5784194750 | 34850 | 34600 | 34850 | 34600 | 3007 |
| 577 | 20231201 | 091700 | 5679733750 | 34550 | 34700 | 34700 | 34500 | 5719 |
| 578 | 20231201 | 091600 | 5481956350 | 34700 | 34500 | 34700 | 34450 | 1451 |
| 579 | 20231201 | 091500 | 5431830550 | 34550 | 34550 | 34550 | 34450 | 3227 |
| 580 | 20231201 | 091400 | 5320483850 | 34500 | 34600 | 34650 | 34450 | 2619 |
| 581 | 20231201 | 091300 | 5229982850 | 34650 | 34550 | 34650 | 34500 | 2958 |
| 582 | 20231201 | 091200 | 5127828450 | 34600 | 34900 | 34900 | 34550 | 5612 |
| 583 | 20231201 | 091100 | 4933097550 | 34900 | 34700 | 34900 | 34700 | 3573 |
| 584 | 20231201 | 091000 | 4808698250 | 34650 | 34850 | 34850 | 34600 | 4610 |
| 585 | 20231201 | 090900 | 4648552950 | 34850 | 34700 | 34900 | 34600 | 3294 |
| 586 | 20231201 | 090800 | 4534210350 | 34700 | 34600 | 34850 | 34550 | 3786 |
| 587 | 20231201 | 090700 | 4402871000 | 34600 | 34600 | 34650 | 34550 | 3135 |
| 588 | 20231201 | 090600 | 4294488950 | 34600 | 34700 | 34700 | 34550 | 7783 |
| 589 | 20231201 | 090500 | 4024999300 | 34750 | 34750 | 34900 | 34550 | 11615 |
| 590 | 20231201 | 090400 | 3621958750 | 34750 | 35050 | 35050 | 34700 | 12427 |
| 591 | 20231201 | 090300 | 3188620200 | 35100 | 35150 | 35300 | 35100 | 12742 |
| 592 | 20231201 | 090200 | 2740398300 | 35150 | 35400 | 35450 | 35150 | 9729 |
| 593 | 20231201 | 090100 | 2397174200 | 35400 | 35550 | 35650 | 35400 | 22781 |
| 594 | 20231201 | 090000 | 1588370300 | 35500 | 34850 | 35550 | 34800 | 45177 |