32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 185200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 21771 |
| 3 | 20231206 | 185100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20231206 | 185000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20231206 | 184900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20231206 | 184800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20231206 | 184700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20231206 | 184600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20231206 | 184500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20231206 | 184400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20231206 | 184300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20231206 | 184200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20231206 | 184100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20231206 | 184000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20231206 | 183900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20231206 | 183800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20231206 | 183700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20231206 | 183600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20231206 | 183500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20231206 | 183400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20231206 | 183300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20231206 | 183200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20231206 | 183100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20231206 | 183000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20231206 | 182900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20231206 | 182800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20231206 | 182700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20231206 | 182600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20231206 | 182500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20231206 | 182400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20231206 | 182300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20231206 | 182200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 21771 |
| 33 | 20231206 | 182100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20231206 | 182000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20231206 | 181900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20231206 | 181800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20231206 | 181700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20231206 | 181600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20231206 | 181500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20231206 | 181400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20231206 | 181300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20231206 | 181200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20231206 | 181100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20231206 | 181000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20231206 | 180900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20231206 | 180800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20231206 | 180700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20231206 | 180600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20231206 | 180500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20231206 | 180400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20231206 | 180300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20231206 | 180200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20231206 | 180100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20231206 | 180000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20231206 | 175900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20231206 | 175800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20231206 | 175700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20231206 | 175600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20231206 | 175500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20231206 | 175400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20231206 | 175300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20231206 | 175200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 21771 |
| 63 | 20231206 | 175100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20231206 | 175000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20231206 | 174900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20231206 | 174800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20231206 | 174700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20231206 | 174600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20231206 | 174500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20231206 | 174400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20231206 | 174300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20231206 | 174200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20231206 | 174100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20231206 | 174000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20231206 | 173900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20231206 | 173800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20231206 | 173700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20231206 | 173600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20231206 | 173500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20231206 | 173400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20231206 | 173300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20231206 | 173200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20231206 | 173100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20231206 | 173000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20231206 | 172900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20231206 | 172800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20231206 | 172700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20231206 | 172600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20231206 | 172500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20231206 | 172400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20231206 | 172300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20231206 | 172200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 21771 |
| 93 | 20231206 | 172100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20231206 | 172000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20231206 | 171900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20231206 | 171800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20231206 | 171700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20231206 | 171600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20231206 | 171500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20231206 | 171400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20231206 | 171300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20231206 | 171200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20231206 | 171100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20231206 | 171000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20231206 | 170900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20231206 | 170800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20231206 | 170700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20231206 | 170600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20231206 | 170500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20231206 | 170400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20231206 | 170300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20231206 | 170200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20231206 | 170100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20231206 | 170000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20231206 | 165900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20231206 | 165800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20231206 | 165700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20231206 | 165600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20231206 | 165500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20231206 | 165400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20231206 | 165300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20231206 | 165200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 21771 |
| 123 | 20231206 | 165100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20231206 | 165000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20231206 | 164900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20231206 | 164800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20231206 | 164700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20231206 | 164600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20231206 | 164500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20231206 | 164400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20231206 | 164300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20231206 | 164200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20231206 | 164100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20231206 | 164000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20231206 | 163900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20231206 | 163800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20231206 | 163700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20231206 | 163600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20231206 | 163500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20231206 | 163400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20231206 | 163300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20231206 | 163200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20231206 | 163100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20231206 | 163000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20231206 | 162900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20231206 | 162800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20231206 | 162700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20231206 | 162600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20231206 | 162500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20231206 | 162400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20231206 | 162300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20231206 | 162200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 21771 |
| 153 | 20231206 | 162100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20231206 | 162000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20231206 | 161900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20231206 | 161800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20231206 | 161700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20231206 | 161600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20231206 | 161500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20231206 | 161400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20231206 | 161300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20231206 | 161200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20231206 | 161100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20231206 | 161000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20231206 | 160900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20231206 | 160800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20231206 | 160700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20231206 | 160600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20231206 | 160500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20231206 | 160400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20231206 | 160300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20231206 | 160200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20231206 | 160100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20231206 | 160000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20231206 | 155900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20231206 | 155800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20231206 | 155700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20231206 | 155600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20231206 | 155500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20231206 | 155400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20231206 | 155300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20231206 | 155200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 21771 |
| 183 | 20231206 | 155100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20231206 | 155000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20231206 | 154900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20231206 | 154800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20231206 | 154700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20231206 | 154600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20231206 | 154500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20231206 | 154400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20231206 | 154300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20231206 | 154200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20231206 | 154100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20231206 | 154000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20231206 | 153900 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20231206 | 153800 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20231206 | 153700 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20231206 | 153600 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20231206 | 153500 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20231206 | 153400 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20231206 | 153300 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20231206 | 153200 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20231206 | 153100 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20231206 | 153000 | 36060030900 | 33650 | 33650 | 33650 | 33650 | 21771 |
| 205 | 20231206 | 152900 | 35327436750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20231206 | 152800 | 35327436750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20231206 | 152700 | 35327436750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20231206 | 152600 | 35327436750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20231206 | 152500 | 35327436750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20231206 | 152400 | 35327436750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20231206 | 152300 | 35327436750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20231206 | 152200 | 35327436750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 213 | 20231206 | 152100 | 35327436750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20231206 | 152000 | 35327436750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20231206 | 151900 | 35327436750 | 33850 | 33900 | 33900 | 33750 | 4490 |
| 216 | 20231206 | 151800 | 35175608200 | 33850 | 33900 | 33900 | 33850 | 508 |
| 217 | 20231206 | 151700 | 35158393850 | 33900 | 33900 | 33900 | 33800 | 779 |
| 218 | 20231206 | 151600 | 35132015500 | 33900 | 33850 | 33900 | 33850 | 1919 |
| 219 | 20231206 | 151500 | 35066995700 | 33850 | 33800 | 33900 | 33800 | 899 |
| 220 | 20231206 | 151400 | 35036531050 | 33850 | 33850 | 33900 | 33850 | 968 |
| 221 | 20231206 | 151300 | 35003753800 | 33850 | 33850 | 33900 | 33850 | 1012 |
| 222 | 20231206 | 151200 | 34969457850 | 33900 | 33900 | 33900 | 33800 | 1894 |
| 223 | 20231206 | 151100 | 34905301050 | 33950 | 33900 | 33950 | 33850 | 873 |
| 224 | 20231206 | 151000 | 34875708300 | 33850 | 33800 | 33950 | 33800 | 745 |
| 225 | 20231206 | 150900 | 34850457650 | 33850 | 33900 | 33950 | 33800 | 2760 |
| 226 | 20231206 | 150800 | 34756977250 | 33900 | 33900 | 33950 | 33850 | 1338 |
| 227 | 20231206 | 150700 | 34711590000 | 33900 | 33950 | 33950 | 33850 | 945 |
| 228 | 20231206 | 150600 | 34679576050 | 33850 | 33900 | 33950 | 33850 | 1198 |
| 229 | 20231206 | 150500 | 34638985700 | 33850 | 33850 | 33900 | 33850 | 1279 |
| 230 | 20231206 | 150400 | 34595641750 | 33800 | 33850 | 33900 | 33800 | 926 |
| 231 | 20231206 | 150300 | 34564294150 | 33900 | 33950 | 33950 | 33850 | 1477 |
| 232 | 20231206 | 150200 | 34514222050 | 33900 | 34000 | 34000 | 33900 | 1698 |
| 233 | 20231206 | 150100 | 34456580250 | 33950 | 34000 | 34050 | 33900 | 2173 |
| 234 | 20231206 | 150000 | 34382739600 | 34000 | 34100 | 34150 | 34000 | 3465 |
| 235 | 20231206 | 145900 | 34264754000 | 34050 | 34050 | 34150 | 34050 | 2503 |
| 236 | 20231206 | 145800 | 34179403500 | 34100 | 34150 | 34150 | 34100 | 2424 |
| 237 | 20231206 | 145700 | 34096695900 | 34150 | 34100 | 34150 | 34050 | 3861 |
| 238 | 20231206 | 145600 | 33964965700 | 34100 | 34050 | 34150 | 34000 | 3771 |
| 239 | 20231206 | 145500 | 33836420500 | 34050 | 34000 | 34050 | 34000 | 1377 |
| 240 | 20231206 | 145400 | 33789554750 | 34050 | 34000 | 34050 | 34000 | 1781 |
| 241 | 20231206 | 145300 | 33728934550 | 34050 | 34000 | 34050 | 33950 | 3485 |
| 242 | 20231206 | 145200 | 33610368400 | 34000 | 34050 | 34100 | 33950 | 6133 |
| 243 | 20231206 | 145100 | 33401700450 | 34050 | 34000 | 34050 | 33950 | 2042 |
| 244 | 20231206 | 145000 | 33332273400 | 33950 | 33950 | 34000 | 33900 | 1292 |
| 245 | 20231206 | 144900 | 33288400650 | 33950 | 33900 | 33950 | 33850 | 2223 |
| 246 | 20231206 | 144800 | 33213013550 | 33900 | 33900 | 33900 | 33850 | 1307 |
| 247 | 20231206 | 144700 | 33168723250 | 33900 | 33850 | 33900 | 33800 | 1003 |
| 248 | 20231206 | 144600 | 33134751850 | 33850 | 33900 | 33900 | 33800 | 1838 |
| 249 | 20231206 | 144500 | 33072533300 | 33900 | 33800 | 33900 | 33800 | 1922 |
| 250 | 20231206 | 144400 | 33007480200 | 33850 | 33800 | 33850 | 33800 | 2688 |
| 251 | 20231206 | 144300 | 32916512350 | 33850 | 33850 | 33900 | 33800 | 4696 |
| 252 | 20231206 | 144200 | 32757631350 | 33850 | 34000 | 34000 | 33850 | 5961 |
| 253 | 20231206 | 144100 | 32555406500 | 33950 | 34000 | 34000 | 33950 | 1734 |
| 254 | 20231206 | 144000 | 32496456350 | 33950 | 34000 | 34000 | 33950 | 817 |
| 255 | 20231206 | 143900 | 32468693200 | 33950 | 33950 | 34000 | 33900 | 1992 |
| 256 | 20231206 | 143800 | 32401063100 | 33950 | 33900 | 33950 | 33850 | 2221 |
| 257 | 20231206 | 143700 | 32325727500 | 33900 | 33900 | 33900 | 33850 | 1351 |
| 258 | 20231206 | 143600 | 32279946100 | 33900 | 33900 | 33900 | 33800 | 2674 |
| 259 | 20231206 | 143500 | 32189412350 | 33900 | 33900 | 33900 | 33850 | 2012 |
| 260 | 20231206 | 143400 | 32121207800 | 33900 | 33850 | 33900 | 33850 | 3059 |
| 261 | 20231206 | 143300 | 32017577450 | 33850 | 33800 | 33900 | 33800 | 3282 |
| 262 | 20231206 | 143200 | 31906508100 | 33800 | 33800 | 33800 | 33750 | 4807 |
| 263 | 20231206 | 143100 | 31744046600 | 33800 | 33700 | 33800 | 33700 | 3538 |
| 264 | 20231206 | 143000 | 31624567800 | 33800 | 33650 | 33800 | 33650 | 4081 |
| 265 | 20231206 | 142900 | 31486955500 | 33700 | 33650 | 33700 | 33650 | 3192 |
| 266 | 20231206 | 142800 | 31379411150 | 33650 | 33650 | 33700 | 33650 | 1385 |
| 267 | 20231206 | 142700 | 31332771500 | 33650 | 33650 | 33650 | 33600 | 3222 |
| 268 | 20231206 | 142600 | 31224416050 | 33650 | 33600 | 33700 | 33600 | 5437 |
| 269 | 20231206 | 142500 | 31041463450 | 33600 | 33600 | 33650 | 33550 | 1732 |
| 270 | 20231206 | 142400 | 30983255550 | 33550 | 33600 | 33600 | 33550 | 881 |
| 271 | 20231206 | 142300 | 30953668800 | 33600 | 33550 | 33600 | 33550 | 1564 |
| 272 | 20231206 | 142200 | 30901162150 | 33600 | 33550 | 33600 | 33500 | 2496 |
| 273 | 20231206 | 142100 | 30817332500 | 33550 | 33550 | 33600 | 33500 | 2958 |
| 274 | 20231206 | 142000 | 30718092500 | 33550 | 33550 | 33600 | 33500 | 4718 |
| 275 | 20231206 | 141900 | 30559830100 | 33550 | 33450 | 33600 | 33400 | 7304 |
| 276 | 20231206 | 141800 | 30315175400 | 33400 | 33450 | 33450 | 33400 | 901 |
| 277 | 20231206 | 141700 | 30285054650 | 33450 | 33400 | 33450 | 33350 | 1710 |
| 278 | 20231206 | 141600 | 30227949200 | 33400 | 33350 | 33450 | 33300 | 3171 |
| 279 | 20231206 | 141500 | 30122102550 | 33350 | 33250 | 33350 | 33250 | 1412 |
| 280 | 20231206 | 141400 | 30075086250 | 33300 | 33300 | 33300 | 33200 | 1680 |
| 281 | 20231206 | 141300 | 30019229200 | 33300 | 33250 | 33300 | 33250 | 431 |
| 282 | 20231206 | 141200 | 30004884000 | 33300 | 33250 | 33300 | 33200 | 966 |
| 283 | 20231206 | 141100 | 29972759300 | 33250 | 33250 | 33300 | 33200 | 2089 |
| 284 | 20231206 | 141000 | 29903328950 | 33200 | 33000 | 33200 | 33000 | 4118 |
| 285 | 20231206 | 140900 | 29767072650 | 33050 | 32900 | 33050 | 32900 | 3433 |
| 286 | 20231206 | 140800 | 29653823800 | 32900 | 32950 | 32950 | 32900 | 2049 |
| 287 | 20231206 | 140700 | 29586356200 | 32950 | 32950 | 33000 | 32900 | 2644 |
| 288 | 20231206 | 140600 | 29499245200 | 32950 | 33000 | 33050 | 32950 | 3153 |
| 289 | 20231206 | 140500 | 29395214900 | 33050 | 32950 | 33050 | 32950 | 3812 |
| 290 | 20231206 | 140400 | 29269483900 | 32950 | 33100 | 33100 | 32950 | 22860 |
| 291 | 20231206 | 140300 | 28514427000 | 33100 | 33100 | 33150 | 33100 | 4082 |
| 292 | 20231206 | 140200 | 28379258300 | 33100 | 33150 | 33200 | 33100 | 2536 |
| 293 | 20231206 | 140100 | 28295209800 | 33150 | 33200 | 33200 | 33150 | 1414 |
| 294 | 20231206 | 140000 | 28248304600 | 33150 | 33200 | 33200 | 33150 | 4272 |
| 295 | 20231206 | 135900 | 28106666950 | 33150 | 33250 | 33250 | 33150 | 1869 |
| 296 | 20231206 | 135800 | 28044620200 | 33250 | 33150 | 33250 | 33150 | 3810 |
| 297 | 20231206 | 135700 | 27918147400 | 33200 | 33200 | 33200 | 33150 | 2982 |
| 298 | 20231206 | 135600 | 27819257900 | 33150 | 33150 | 33200 | 33100 | 4361 |
| 299 | 20231206 | 135500 | 27674666350 | 33150 | 33250 | 33250 | 33150 | 5322 |
| 300 | 20231206 | 135400 | 27497941250 | 33200 | 33200 | 33250 | 33200 | 610 |
| 301 | 20231206 | 135300 | 27477671000 | 33200 | 33250 | 33300 | 33200 | 1607 |
| 302 | 20231206 | 135200 | 27424223650 | 33250 | 33250 | 33300 | 33200 | 2540 |
| 303 | 20231206 | 135100 | 27339766000 | 33250 | 33250 | 33300 | 33250 | 1389 |
| 304 | 20231206 | 135000 | 27293570750 | 33300 | 33300 | 33350 | 33250 | 572 |
| 305 | 20231206 | 134900 | 27274523050 | 33300 | 33350 | 33350 | 33300 | 627 |
| 306 | 20231206 | 134800 | 27253622700 | 33300 | 33250 | 33350 | 33250 | 370 |
| 307 | 20231206 | 134700 | 27241302750 | 33300 | 33300 | 33300 | 33250 | 2844 |
| 308 | 20231206 | 134600 | 27146619600 | 33350 | 33350 | 33400 | 33300 | 787 |
| 309 | 20231206 | 134500 | 27120389350 | 33300 | 33400 | 33400 | 33300 | 2407 |
| 310 | 20231206 | 134400 | 27040092800 | 33400 | 33350 | 33400 | 33350 | 1253 |
| 311 | 20231206 | 134300 | 26998273250 | 33400 | 33350 | 33400 | 33350 | 682 |
| 312 | 20231206 | 134200 | 26975521600 | 33350 | 33400 | 33450 | 33350 | 1279 |
| 313 | 20231206 | 134100 | 26932785500 | 33350 | 33350 | 33450 | 33350 | 1189 |
| 314 | 20231206 | 134000 | 26893075700 | 33400 | 33400 | 33400 | 33350 | 3065 |
| 315 | 20231206 | 133900 | 26790712700 | 33350 | 33400 | 33400 | 33350 | 540 |
| 316 | 20231206 | 133800 | 26772689350 | 33400 | 33350 | 33400 | 33350 | 374 |
| 317 | 20231206 | 133700 | 26760209100 | 33400 | 33300 | 33400 | 33250 | 5307 |
| 318 | 20231206 | 133600 | 26583195150 | 33300 | 33350 | 33350 | 33250 | 1026 |
| 319 | 20231206 | 133500 | 26549034250 | 33350 | 33300 | 33350 | 33250 | 705 |
| 320 | 20231206 | 133400 | 26525557300 | 33250 | 33250 | 33300 | 33250 | 513 |
| 321 | 20231206 | 133300 | 26508484700 | 33250 | 33250 | 33300 | 33200 | 871 |
| 322 | 20231206 | 133200 | 26479538200 | 33250 | 33250 | 33300 | 33200 | 1225 |
| 323 | 20231206 | 133100 | 26438813000 | 33250 | 33250 | 33300 | 33200 | 525 |
| 324 | 20231206 | 133000 | 26421352850 | 33250 | 33250 | 33350 | 33200 | 5368 |
| 325 | 20231206 | 132900 | 26242661550 | 33250 | 33250 | 33300 | 33250 | 708 |
| 326 | 20231206 | 132800 | 26219101750 | 33250 | 33250 | 33300 | 33250 | 541 |
| 327 | 20231206 | 132700 | 26201109250 | 33300 | 33250 | 33300 | 33250 | 1006 |
| 328 | 20231206 | 132600 | 26167656850 | 33250 | 33250 | 33300 | 33200 | 813 |
| 329 | 20231206 | 132500 | 26140601400 | 33300 | 33250 | 33300 | 33200 | 2033 |
| 330 | 20231206 | 132400 | 26073002000 | 33300 | 33300 | 33300 | 33250 | 380 |
| 331 | 20231206 | 132300 | 26060357050 | 33300 | 33300 | 33300 | 33250 | 274 |
| 332 | 20231206 | 132200 | 26051236700 | 33300 | 33200 | 33300 | 33200 | 3826 |
| 333 | 20231206 | 132100 | 25923897900 | 33200 | 33200 | 33250 | 33200 | 590 |
| 334 | 20231206 | 132000 | 25904297350 | 33250 | 33250 | 33300 | 33200 | 1204 |
| 335 | 20231206 | 131900 | 25864264300 | 33300 | 33250 | 33300 | 33200 | 391 |
| 336 | 20231206 | 131800 | 25851265000 | 33250 | 33250 | 33250 | 33200 | 1893 |
| 337 | 20231206 | 131700 | 25788333550 | 33250 | 33100 | 33250 | 33100 | 1816 |
| 338 | 20231206 | 131600 | 25728065900 | 33150 | 33150 | 33200 | 33100 | 4355 |
| 339 | 20231206 | 131500 | 25583850900 | 33150 | 33150 | 33200 | 33150 | 643 |
| 340 | 20231206 | 131400 | 25562525350 | 33150 | 33150 | 33200 | 33100 | 1830 |
| 341 | 20231206 | 131300 | 25501850850 | 33100 | 33150 | 33150 | 33100 | 2661 |
| 342 | 20231206 | 131200 | 25413759650 | 33150 | 33150 | 33250 | 33150 | 2415 |
| 343 | 20231206 | 131100 | 25333634700 | 33200 | 33200 | 33250 | 33200 | 1138 |
| 344 | 20231206 | 131000 | 25295842400 | 33150 | 33150 | 33200 | 33100 | 617 |
| 345 | 20231206 | 130900 | 25275384050 | 33200 | 33100 | 33200 | 33100 | 5483 |
| 346 | 20231206 | 130800 | 25093843050 | 33150 | 33200 | 33250 | 33100 | 2418 |
| 347 | 20231206 | 130700 | 25013672750 | 33200 | 33200 | 33250 | 33200 | 1602 |
| 348 | 20231206 | 130600 | 24960474300 | 33200 | 33250 | 33300 | 33200 | 3798 |
| 349 | 20231206 | 130500 | 24834173550 | 33250 | 33300 | 33300 | 33250 | 242 |
| 350 | 20231206 | 130400 | 24826119100 | 33300 | 33300 | 33300 | 33250 | 1043 |
| 351 | 20231206 | 130300 | 24791409700 | 33300 | 33250 | 33300 | 33250 | 945 |
| 352 | 20231206 | 130200 | 24759950150 | 33250 | 33250 | 33300 | 33200 | 306 |
| 353 | 20231206 | 130100 | 24749772300 | 33250 | 33200 | 33300 | 33200 | 2464 |
| 354 | 20231206 | 130000 | 24667856400 | 33200 | 33150 | 33250 | 33150 | 2933 |
| 355 | 20231206 | 125900 | 24570408600 | 33200 | 33100 | 33200 | 33100 | 5893 |
| 356 | 20231206 | 125800 | 24375280700 | 33100 | 33200 | 33250 | 33100 | 6128 |
| 357 | 20231206 | 125700 | 24172146550 | 33200 | 33250 | 33250 | 33200 | 6881 |
| 358 | 20231206 | 125600 | 23943589500 | 33250 | 33250 | 33300 | 33250 | 1840 |
| 359 | 20231206 | 125500 | 23882387000 | 33250 | 33300 | 33350 | 33250 | 2690 |
| 360 | 20231206 | 125400 | 23792810300 | 33300 | 33300 | 33350 | 33300 | 1288 |
| 361 | 20231206 | 125300 | 23749915600 | 33300 | 33300 | 33400 | 33300 | 2136 |
| 362 | 20231206 | 125200 | 23678693550 | 33350 | 33300 | 33350 | 33300 | 813 |
| 363 | 20231206 | 125100 | 23651603200 | 33350 | 33350 | 33400 | 33300 | 1528 |
| 364 | 20231206 | 125000 | 23600651350 | 33350 | 33350 | 33400 | 33300 | 5625 |
| 365 | 20231206 | 124900 | 23413181550 | 33350 | 33400 | 33400 | 33350 | 1076 |
| 366 | 20231206 | 124800 | 23377253450 | 33400 | 33400 | 33450 | 33400 | 1133 |
| 367 | 20231206 | 124700 | 23339396750 | 33400 | 33450 | 33450 | 33350 | 2352 |
| 368 | 20231206 | 124600 | 23260842150 | 33450 | 33400 | 33500 | 33250 | 16823 |
| 369 | 20231206 | 124500 | 22699784500 | 33400 | 33350 | 33500 | 33350 | 2911 |
| 370 | 20231206 | 124400 | 22602438150 | 33350 | 33500 | 33500 | 33350 | 17676 |
| 371 | 20231206 | 124300 | 22011051100 | 33500 | 33600 | 33600 | 33500 | 2103 |
| 372 | 20231206 | 124200 | 21940548650 | 33600 | 33550 | 33600 | 33500 | 1831 |
| 373 | 20231206 | 124100 | 21879127050 | 33550 | 33550 | 33600 | 33550 | 605 |
| 374 | 20231206 | 124000 | 21858827750 | 33550 | 33550 | 33600 | 33500 | 3772 |
| 375 | 20231206 | 123900 | 21732311300 | 33550 | 33650 | 33650 | 33550 | 9913 |
| 376 | 20231206 | 123800 | 21399444650 | 33650 | 33650 | 33700 | 33650 | 2926 |
| 377 | 20231206 | 123700 | 21300984500 | 33650 | 33700 | 33700 | 33650 | 666 |
| 378 | 20231206 | 123600 | 21278547600 | 33700 | 33700 | 33750 | 33650 | 979 |
| 379 | 20231206 | 123500 | 21245555800 | 33700 | 33650 | 33700 | 33650 | 3656 |
| 380 | 20231206 | 123400 | 21122497150 | 33650 | 33700 | 33700 | 33650 | 6107 |
| 381 | 20231206 | 123300 | 20916983800 | 33700 | 33750 | 33800 | 33700 | 8153 |
| 382 | 20231206 | 123200 | 20642031200 | 33750 | 33900 | 33900 | 33750 | 9692 |
| 383 | 20231206 | 123100 | 20314185550 | 33900 | 33900 | 33900 | 33850 | 2155 |
| 384 | 20231206 | 123000 | 20241153050 | 33950 | 33950 | 33950 | 33900 | 396 |
| 385 | 20231206 | 122900 | 20227715000 | 33900 | 33950 | 33950 | 33900 | 608 |
| 386 | 20231206 | 122800 | 20207090050 | 33900 | 33900 | 33950 | 33900 | 209 |
| 387 | 20231206 | 122700 | 20200003800 | 33900 | 33900 | 33950 | 33900 | 373 |
| 388 | 20231206 | 122600 | 20187358700 | 33900 | 33900 | 33950 | 33850 | 1215 |
| 389 | 20231206 | 122500 | 20146170150 | 33900 | 33850 | 33900 | 33850 | 733 |
| 390 | 20231206 | 122400 | 20121329500 | 33900 | 33900 | 33900 | 33850 | 168 |
| 391 | 20231206 | 122300 | 20115640300 | 33850 | 33850 | 33900 | 33850 | 400 |
| 392 | 20231206 | 122200 | 20102093350 | 33850 | 33900 | 33950 | 33850 | 1686 |
| 393 | 20231206 | 122100 | 20044951550 | 33950 | 33850 | 33950 | 33850 | 965 |
| 394 | 20231206 | 122000 | 20012218450 | 33900 | 33900 | 33900 | 33850 | 283 |
| 395 | 20231206 | 121900 | 20002627150 | 33900 | 33900 | 33950 | 33850 | 361 |
| 396 | 20231206 | 121800 | 19990401050 | 33850 | 33850 | 33900 | 33850 | 712 |
| 397 | 20231206 | 121700 | 19966276450 | 33850 | 33900 | 33950 | 33850 | 1791 |
| 398 | 20231206 | 121600 | 19905560800 | 33900 | 33900 | 33950 | 33900 | 639 |
| 399 | 20231206 | 121500 | 19883893150 | 33900 | 33900 | 33950 | 33850 | 318 |
| 400 | 20231206 | 121400 | 19873111300 | 33900 | 33900 | 33950 | 33850 | 801 |
| 401 | 20231206 | 121300 | 19845958150 | 33950 | 33850 | 33950 | 33850 | 1682 |
| 402 | 20231206 | 121200 | 19788936800 | 33900 | 33900 | 33900 | 33850 | 845 |
| 403 | 20231206 | 121100 | 19760300950 | 33900 | 33900 | 33900 | 33850 | 283 |
| 404 | 20231206 | 121000 | 19750713300 | 33900 | 33850 | 33900 | 33850 | 606 |
| 405 | 20231206 | 120900 | 19730175650 | 33900 | 33850 | 33900 | 33850 | 619 |
| 406 | 20231206 | 120800 | 19709199400 | 33850 | 33850 | 33900 | 33850 | 697 |
| 407 | 20231206 | 120700 | 19685587050 | 33850 | 33850 | 33900 | 33850 | 260 |
| 408 | 20231206 | 120600 | 19676785000 | 33850 | 33850 | 33900 | 33850 | 332 |
| 409 | 20231206 | 120500 | 19665538050 | 33850 | 33850 | 33900 | 33850 | 363 |
| 410 | 20231206 | 120400 | 19653244500 | 33850 | 33850 | 33900 | 33850 | 1402 |
| 411 | 20231206 | 120300 | 19605765800 | 33850 | 33800 | 33900 | 33800 | 718 |
| 412 | 20231206 | 120200 | 19581465700 | 33800 | 33850 | 33850 | 33800 | 600 |
| 413 | 20231206 | 120100 | 19561166200 | 33850 | 33850 | 33850 | 33800 | 1388 |
| 414 | 20231206 | 120000 | 19514194700 | 33850 | 33900 | 33950 | 33850 | 1542 |
| 415 | 20231206 | 115900 | 19461939300 | 33900 | 33900 | 33950 | 33850 | 887 |
| 416 | 20231206 | 115800 | 19431871250 | 33900 | 33900 | 33950 | 33850 | 553 |
| 417 | 20231206 | 115700 | 19413125450 | 33900 | 33850 | 33900 | 33850 | 2090 |
| 418 | 20231206 | 115600 | 19342314850 | 33900 | 33800 | 33900 | 33800 | 1195 |
| 419 | 20231206 | 115500 | 19301871550 | 33800 | 33800 | 33850 | 33800 | 516 |
| 420 | 20231206 | 115400 | 19284407300 | 33800 | 33900 | 33900 | 33800 | 442 |
| 421 | 20231206 | 115300 | 19269449350 | 33850 | 33850 | 33900 | 33800 | 735 |
| 422 | 20231206 | 115200 | 19244575600 | 33800 | 33850 | 33850 | 33800 | 338 |
| 423 | 20231206 | 115100 | 19233138900 | 33800 | 33850 | 33850 | 33800 | 655 |
| 424 | 20231206 | 115000 | 19210987550 | 33850 | 33800 | 33850 | 33800 | 462 |
| 425 | 20231206 | 114900 | 19195358200 | 33850 | 33850 | 33850 | 33750 | 929 |
| 426 | 20231206 | 114800 | 19163958650 | 33850 | 33800 | 33850 | 33750 | 519 |
| 427 | 20231206 | 114700 | 19146419650 | 33800 | 33850 | 33850 | 33750 | 2084 |
| 428 | 20231206 | 114600 | 19075969750 | 33800 | 33850 | 33850 | 33750 | 7027 |
| 429 | 20231206 | 114500 | 18838350700 | 33900 | 33800 | 33900 | 33800 | 359 |
| 430 | 20231206 | 114400 | 18826192050 | 33800 | 33850 | 33850 | 33800 | 1524 |
| 431 | 20231206 | 114300 | 18774608000 | 33850 | 33800 | 33850 | 33800 | 1033 |
| 432 | 20231206 | 114200 | 18739657050 | 33850 | 33800 | 33850 | 33750 | 1032 |
| 433 | 20231206 | 114100 | 18704760150 | 33850 | 33750 | 33850 | 33750 | 1134 |
| 434 | 20231206 | 114000 | 18666472900 | 33750 | 33750 | 33800 | 33700 | 690 |
| 435 | 20231206 | 113900 | 18643182650 | 33750 | 33750 | 33750 | 33700 | 535 |
| 436 | 20231206 | 113800 | 18625138350 | 33700 | 33750 | 33800 | 33700 | 874 |
| 437 | 20231206 | 113700 | 18595662050 | 33750 | 33700 | 33800 | 33700 | 1432 |
| 438 | 20231206 | 113600 | 18547358250 | 33700 | 33800 | 33800 | 33700 | 975 |
| 439 | 20231206 | 113500 | 18514457500 | 33750 | 33750 | 33800 | 33700 | 1329 |
| 440 | 20231206 | 113400 | 18469592350 | 33750 | 33800 | 33800 | 33700 | 2120 |
| 441 | 20231206 | 113300 | 18398059200 | 33750 | 33800 | 33850 | 33750 | 3344 |
| 442 | 20231206 | 113200 | 18285049600 | 33850 | 33850 | 33900 | 33800 | 797 |
| 443 | 20231206 | 113100 | 18258069050 | 33850 | 33850 | 33900 | 33800 | 1743 |
| 444 | 20231206 | 113000 | 18199116500 | 33850 | 33900 | 33900 | 33850 | 324 |
| 445 | 20231206 | 112900 | 18188147000 | 33900 | 33900 | 33950 | 33850 | 394 |
| 446 | 20231206 | 112800 | 18174791450 | 33950 | 33850 | 33950 | 33800 | 1139 |
| 447 | 20231206 | 112700 | 18136215950 | 33800 | 33800 | 33850 | 33750 | 672 |
| 448 | 20231206 | 112600 | 18113477250 | 33800 | 33750 | 33850 | 33750 | 968 |
| 449 | 20231206 | 112500 | 18080774800 | 33750 | 33800 | 33850 | 33750 | 967 |
| 450 | 20231206 | 112400 | 18048102700 | 33800 | 33750 | 33800 | 33700 | 1804 |
| 451 | 20231206 | 112300 | 17987202700 | 33750 | 33750 | 33800 | 33700 | 3328 |
| 452 | 20231206 | 112200 | 17874880500 | 33750 | 33800 | 33800 | 33750 | 1351 |
| 453 | 20231206 | 112100 | 17829272350 | 33750 | 33850 | 33850 | 33750 | 4910 |
| 454 | 20231206 | 112000 | 17663461750 | 33850 | 33850 | 33850 | 33800 | 929 |
| 455 | 20231206 | 111900 | 17632033200 | 33800 | 33850 | 33850 | 33800 | 3351 |
| 456 | 20231206 | 111800 | 17518763600 | 33850 | 33900 | 33950 | 33800 | 4468 |
| 457 | 20231206 | 111700 | 17367462600 | 33900 | 33950 | 33950 | 33900 | 1094 |
| 458 | 20231206 | 111600 | 17330340000 | 33950 | 34000 | 34050 | 33950 | 1233 |
| 459 | 20231206 | 111500 | 17288426350 | 34000 | 33900 | 34000 | 33900 | 1711 |
| 460 | 20231206 | 111400 | 17230336550 | 33900 | 33950 | 33950 | 33850 | 1188 |
| 461 | 20231206 | 111300 | 17190067600 | 33900 | 33950 | 33950 | 33900 | 1346 |
| 462 | 20231206 | 111200 | 17144427200 | 33900 | 33950 | 33950 | 33900 | 819 |
| 463 | 20231206 | 111100 | 17116653700 | 33950 | 33850 | 33950 | 33850 | 1669 |
| 464 | 20231206 | 111000 | 17060015000 | 33900 | 33900 | 34050 | 33850 | 8816 |
| 465 | 20231206 | 110900 | 16760979500 | 33850 | 34050 | 34050 | 33800 | 18569 |
| 466 | 20231206 | 110800 | 16131681500 | 34050 | 34100 | 34100 | 34000 | 8974 |
| 467 | 20231206 | 110700 | 15826422750 | 34050 | 34100 | 34100 | 34050 | 1207 |
| 468 | 20231206 | 110600 | 15785312550 | 34100 | 34150 | 34150 | 34050 | 8309 |
| 469 | 20231206 | 110500 | 15501984350 | 34100 | 34200 | 34200 | 34050 | 17750 |
| 470 | 20231206 | 110400 | 14896359800 | 34200 | 34250 | 34250 | 34150 | 4559 |
| 471 | 20231206 | 110300 | 14740443500 | 34200 | 34200 | 34250 | 34200 | 1430 |
| 472 | 20231206 | 110200 | 14691536150 | 34250 | 34250 | 34250 | 34200 | 2467 |
| 473 | 20231206 | 110100 | 14607056200 | 34250 | 34250 | 34300 | 34250 | 956 |
| 474 | 20231206 | 110000 | 14574297850 | 34300 | 34250 | 34300 | 34250 | 1216 |
| 475 | 20231206 | 105900 | 14532631450 | 34250 | 34300 | 34300 | 34250 | 6751 |
| 476 | 20231206 | 105800 | 14301168600 | 34300 | 34350 | 34400 | 34300 | 526 |
| 477 | 20231206 | 105700 | 14283100300 | 34300 | 34350 | 34350 | 34300 | 1230 |
| 478 | 20231206 | 105600 | 14240879950 | 34350 | 34350 | 34400 | 34350 | 977 |
| 479 | 20231206 | 105500 | 14207316450 | 34350 | 34300 | 34350 | 34300 | 324 |
| 480 | 20231206 | 105400 | 14196196150 | 34300 | 34350 | 34400 | 34300 | 943 |
| 481 | 20231206 | 105300 | 14163800900 | 34350 | 34350 | 34400 | 34350 | 1010 |
| 482 | 20231206 | 105200 | 14129107200 | 34400 | 34350 | 34400 | 34350 | 1025 |
| 483 | 20231206 | 105100 | 14093885500 | 34400 | 34400 | 34450 | 34350 | 558 |
| 484 | 20231206 | 105000 | 14074692100 | 34450 | 34350 | 34550 | 34350 | 2380 |
| 485 | 20231206 | 104900 | 13992702000 | 34350 | 34300 | 34400 | 34300 | 244 |
| 486 | 20231206 | 104800 | 13984323400 | 34300 | 34350 | 34400 | 34300 | 1242 |
| 487 | 20231206 | 104700 | 13941677400 | 34350 | 34350 | 34400 | 34350 | 375 |
| 488 | 20231206 | 104600 | 13928792450 | 34350 | 34400 | 34400 | 34350 | 1203 |
| 489 | 20231206 | 104500 | 13887447050 | 34400 | 34350 | 34400 | 34350 | 1483 |
| 490 | 20231206 | 104400 | 13836490000 | 34400 | 34400 | 34450 | 34350 | 2006 |
| 491 | 20231206 | 104300 | 13767440950 | 34400 | 34400 | 34450 | 34350 | 2027 |
| 492 | 20231206 | 104200 | 13697712750 | 34350 | 34350 | 34400 | 34350 | 347 |
| 493 | 20231206 | 104100 | 13685783000 | 34350 | 34300 | 34400 | 34300 | 1286 |
| 494 | 20231206 | 104000 | 13641612600 | 34350 | 34350 | 34350 | 34300 | 269 |
| 495 | 20231206 | 103900 | 13632378450 | 34350 | 34350 | 34400 | 34300 | 740 |
| 496 | 20231206 | 103800 | 13606959400 | 34350 | 34350 | 34350 | 34300 | 891 |
| 497 | 20231206 | 103700 | 13576359050 | 34300 | 34350 | 34350 | 34300 | 1608 |
| 498 | 20231206 | 103600 | 13521130300 | 34350 | 34300 | 34350 | 34250 | 740 |
| 499 | 20231206 | 103500 | 13495759250 | 34300 | 34250 | 34350 | 34200 | 1163 |
| 500 | 20231206 | 103400 | 13455900950 | 34250 | 34200 | 34300 | 34200 | 5987 |
| 501 | 20231206 | 103300 | 13250839700 | 34200 | 34200 | 34250 | 34200 | 1344 |
| 502 | 20231206 | 103200 | 13204866050 | 34200 | 34250 | 34300 | 34200 | 857 |
| 503 | 20231206 | 103100 | 13175510650 | 34300 | 34200 | 34300 | 34200 | 1609 |
| 504 | 20231206 | 103000 | 13120462100 | 34200 | 34200 | 34200 | 34200 | 579 |
| 505 | 20231206 | 102900 | 13100660300 | 34200 | 34200 | 34250 | 34150 | 788 |
| 506 | 20231206 | 102800 | 13073714250 | 34200 | 34200 | 34250 | 34150 | 2302 |
| 507 | 20231206 | 102700 | 12994999200 | 34200 | 34150 | 34250 | 34150 | 1385 |
| 508 | 20231206 | 102600 | 12947634400 | 34150 | 34200 | 34200 | 34150 | 2959 |
| 509 | 20231206 | 102500 | 12846446250 | 34200 | 34250 | 34300 | 34200 | 2585 |
| 510 | 20231206 | 102400 | 12757881650 | 34300 | 34250 | 34300 | 34250 | 179 |
| 511 | 20231206 | 102300 | 12751748900 | 34250 | 34200 | 34300 | 34200 | 1565 |
| 512 | 20231206 | 102200 | 12698153900 | 34250 | 34250 | 34250 | 34150 | 2329 |
| 513 | 20231206 | 102100 | 12618512050 | 34250 | 34250 | 34250 | 34200 | 4998 |
| 514 | 20231206 | 102000 | 12447516150 | 34250 | 34300 | 34300 | 34200 | 9404 |
| 515 | 20231206 | 101900 | 12125195500 | 34350 | 34350 | 34400 | 34300 | 1221 |
| 516 | 20231206 | 101800 | 12083266600 | 34350 | 34350 | 34400 | 34300 | 734 |
| 517 | 20231206 | 101700 | 12058069850 | 34300 | 34400 | 34400 | 34300 | 1276 |
| 518 | 20231206 | 101600 | 12014232900 | 34350 | 34350 | 34400 | 34300 | 1253 |
| 519 | 20231206 | 101500 | 11971195700 | 34350 | 34450 | 34450 | 34300 | 6848 |
| 520 | 20231206 | 101400 | 11735808600 | 34400 | 34500 | 34500 | 34400 | 1102 |
| 521 | 20231206 | 101300 | 11697854450 | 34500 | 34500 | 34500 | 34450 | 658 |
| 522 | 20231206 | 101200 | 11675175400 | 34500 | 34450 | 34500 | 34400 | 1021 |
| 523 | 20231206 | 101100 | 11639992250 | 34450 | 34450 | 34500 | 34450 | 1046 |
| 524 | 20231206 | 101000 | 11603947100 | 34450 | 34500 | 34500 | 34450 | 2913 |
| 525 | 20231206 | 100900 | 11503549000 | 34500 | 34550 | 34550 | 34450 | 966 |
| 526 | 20231206 | 100800 | 11470215050 | 34500 | 34500 | 34550 | 34450 | 2178 |
| 527 | 20231206 | 100700 | 11395075050 | 34450 | 34500 | 34500 | 34400 | 3577 |
| 528 | 20231206 | 100600 | 11271838050 | 34500 | 34400 | 34500 | 34400 | 1828 |
| 529 | 20231206 | 100500 | 11208837850 | 34400 | 34350 | 34400 | 34350 | 882 |
| 530 | 20231206 | 100400 | 11178531400 | 34350 | 34350 | 34400 | 34300 | 2077 |
| 531 | 20231206 | 100300 | 11107188750 | 34400 | 34500 | 34500 | 34350 | 7564 |
| 532 | 20231206 | 100200 | 10846983600 | 34550 | 34500 | 34550 | 34450 | 3244 |
| 533 | 20231206 | 100100 | 10735030200 | 34500 | 34600 | 34600 | 34500 | 537 |
| 534 | 20231206 | 100000 | 10716489900 | 34550 | 34550 | 34600 | 34450 | 3794 |
| 535 | 20231206 | 095900 | 10585487600 | 34600 | 34600 | 34650 | 34550 | 1947 |
| 536 | 20231206 | 095800 | 10518148000 | 34600 | 34650 | 34650 | 34550 | 818 |
| 537 | 20231206 | 095700 | 10489852400 | 34650 | 34650 | 34700 | 34600 | 884 |
| 538 | 20231206 | 095600 | 10459223950 | 34650 | 34650 | 34700 | 34600 | 459 |
| 539 | 20231206 | 095500 | 10443332600 | 34600 | 34600 | 34650 | 34550 | 3771 |
| 540 | 20231206 | 095400 | 10312815400 | 34600 | 34500 | 34600 | 34500 | 1248 |
| 541 | 20231206 | 095300 | 10269674750 | 34500 | 34450 | 34600 | 34450 | 3272 |
| 542 | 20231206 | 095200 | 10156796600 | 34450 | 34400 | 34500 | 34350 | 1588 |
| 543 | 20231206 | 095100 | 10102110300 | 34400 | 34400 | 34500 | 34350 | 3547 |
| 544 | 20231206 | 095000 | 9980075800 | 34450 | 34550 | 34550 | 34450 | 6499 |
| 545 | 20231206 | 094900 | 9755994550 | 34550 | 34550 | 34600 | 34500 | 3468 |
| 546 | 20231206 | 094800 | 9636176950 | 34550 | 34600 | 34650 | 34500 | 2436 |
| 547 | 20231206 | 094700 | 9551962350 | 34650 | 34700 | 34750 | 34650 | 796 |
| 548 | 20231206 | 094600 | 9524362400 | 34700 | 34500 | 34700 | 34500 | 2706 |
| 549 | 20231206 | 094500 | 9430809550 | 34550 | 34500 | 34550 | 34450 | 3056 |
| 550 | 20231206 | 094400 | 9325373600 | 34550 | 34650 | 34650 | 34500 | 10172 |
| 551 | 20231206 | 094300 | 8974143850 | 34650 | 34650 | 34700 | 34600 | 1439 |
| 552 | 20231206 | 094200 | 8924312800 | 34700 | 34550 | 34700 | 34500 | 4403 |
| 553 | 20231206 | 094100 | 8772109050 | 34600 | 34650 | 34650 | 34500 | 10166 |
| 554 | 20231206 | 094000 | 8420886650 | 34650 | 34700 | 34700 | 34600 | 4838 |
| 555 | 20231206 | 093900 | 8253323700 | 34700 | 34850 | 34900 | 34650 | 6062 |
| 556 | 20231206 | 093800 | 8042461100 | 34850 | 35000 | 35000 | 34850 | 2137 |
| 557 | 20231206 | 093700 | 7967834500 | 35000 | 35000 | 35050 | 34950 | 1432 |
| 558 | 20231206 | 093600 | 7917754650 | 35000 | 35050 | 35050 | 34950 | 1476 |
| 559 | 20231206 | 093500 | 7866071950 | 35050 | 35000 | 35050 | 35000 | 312 |
| 560 | 20231206 | 093400 | 7855148800 | 35050 | 35100 | 35100 | 35000 | 2797 |
| 561 | 20231206 | 093300 | 7757109200 | 35050 | 35000 | 35100 | 34950 | 1298 |
| 562 | 20231206 | 093200 | 7711638450 | 34950 | 34900 | 35000 | 34850 | 1168 |
| 563 | 20231206 | 093100 | 7670835650 | 34850 | 34900 | 34950 | 34850 | 767 |
| 564 | 20231206 | 093000 | 7644071800 | 34900 | 34950 | 35000 | 34900 | 1808 |
| 565 | 20231206 | 092900 | 7580925150 | 34900 | 34700 | 34900 | 34650 | 7999 |
| 566 | 20231206 | 092800 | 7302897700 | 34700 | 34700 | 34750 | 34500 | 25765 |
| 567 | 20231206 | 092700 | 6410420350 | 34700 | 34800 | 34850 | 34700 | 4645 |
| 568 | 20231206 | 092600 | 6248904700 | 34750 | 34850 | 34850 | 34700 | 13598 |
| 569 | 20231206 | 092500 | 5776301850 | 34850 | 35050 | 35050 | 34800 | 15677 |
| 570 | 20231206 | 092400 | 5228469300 | 35050 | 35100 | 35150 | 35050 | 2535 |
| 571 | 20231206 | 092300 | 5139582200 | 35100 | 35100 | 35100 | 35050 | 6910 |
| 572 | 20231206 | 092200 | 4897194400 | 35100 | 35200 | 35200 | 35050 | 13123 |
| 573 | 20231206 | 092100 | 4436031550 | 35200 | 35250 | 35300 | 35200 | 6753 |
| 574 | 20231206 | 092000 | 4198064800 | 35300 | 35450 | 35500 | 35250 | 10453 |
| 575 | 20231206 | 091900 | 3828590800 | 35400 | 35450 | 35500 | 35400 | 885 |
| 576 | 20231206 | 091800 | 3797209700 | 35450 | 35600 | 35600 | 35350 | 9016 |
| 577 | 20231206 | 091700 | 3477488100 | 35550 | 35600 | 35600 | 35450 | 1257 |
| 578 | 20231206 | 091600 | 3432831150 | 35600 | 35400 | 35600 | 35400 | 3602 |
| 579 | 20231206 | 091500 | 3305192000 | 35400 | 35350 | 35450 | 35350 | 1354 |
| 580 | 20231206 | 091400 | 3257310950 | 35350 | 35400 | 35450 | 35350 | 3740 |
| 581 | 20231206 | 091300 | 3124967200 | 35400 | 35550 | 35550 | 35400 | 2239 |
| 582 | 20231206 | 091200 | 3045535400 | 35550 | 35550 | 35600 | 35500 | 1838 |
| 583 | 20231206 | 091100 | 2980191800 | 35550 | 35350 | 35600 | 35300 | 4439 |
| 584 | 20231206 | 091000 | 2822881350 | 35350 | 35550 | 35600 | 35350 | 10434 |
| 585 | 20231206 | 090900 | 2452846600 | 35600 | 35600 | 35600 | 35500 | 3178 |
| 586 | 20231206 | 090800 | 2339859000 | 35600 | 35600 | 35700 | 35550 | 1631 |
| 587 | 20231206 | 090700 | 2281757100 | 35600 | 35650 | 35750 | 35550 | 4557 |
| 588 | 20231206 | 090600 | 2119356350 | 35600 | 35700 | 35700 | 35600 | 7087 |
| 589 | 20231206 | 090500 | 1866783500 | 35700 | 35750 | 35750 | 35650 | 3123 |
| 590 | 20231206 | 090400 | 1755251800 | 35750 | 35800 | 35800 | 35700 | 3207 |
| 591 | 20231206 | 090300 | 1640616150 | 35800 | 35850 | 35900 | 35600 | 10584 |
| 592 | 20231206 | 090200 | 1262276150 | 35900 | 36200 | 36200 | 35850 | 8335 |
| 593 | 20231206 | 090100 | 961956100 | 36200 | 36200 | 36250 | 36050 | 4410 |
| 594 | 20231206 | 090000 | 802565350 | 36150 | 36500 | 36500 | 36100 | 14669 |