34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 192300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 11054 |
| 3 | 20231206 | 192200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20231206 | 192100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20231206 | 192000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20231206 | 191900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20231206 | 191800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20231206 | 191700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20231206 | 191600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20231206 | 191500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20231206 | 191400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20231206 | 191300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20231206 | 191200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20231206 | 191100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20231206 | 191000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20231206 | 190900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20231206 | 190800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20231206 | 190700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20231206 | 190600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20231206 | 190500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20231206 | 190400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20231206 | 190300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20231206 | 190200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20231206 | 190100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20231206 | 190000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20231206 | 185900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20231206 | 185800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20231206 | 185700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20231206 | 185600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20231206 | 185500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20231206 | 185400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20231206 | 185300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 11054 |
| 33 | 20231206 | 185200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20231206 | 185100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20231206 | 185000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20231206 | 184900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20231206 | 184800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20231206 | 184700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20231206 | 184600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20231206 | 184500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20231206 | 184400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20231206 | 184300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20231206 | 184200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20231206 | 184100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20231206 | 184000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20231206 | 183900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20231206 | 183800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20231206 | 183700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20231206 | 183600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20231206 | 183500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20231206 | 183400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20231206 | 183300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20231206 | 183200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20231206 | 183100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20231206 | 183000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20231206 | 182900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20231206 | 182800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20231206 | 182700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20231206 | 182600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20231206 | 182500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20231206 | 182400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20231206 | 182300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 11054 |
| 63 | 20231206 | 182200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20231206 | 182100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20231206 | 182000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20231206 | 181900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20231206 | 181800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20231206 | 181700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20231206 | 181600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20231206 | 181500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20231206 | 181400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20231206 | 181300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20231206 | 181200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20231206 | 181100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20231206 | 181000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20231206 | 180900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20231206 | 180800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20231206 | 180700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20231206 | 180600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20231206 | 180500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20231206 | 180400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20231206 | 180300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20231206 | 180200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20231206 | 180100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20231206 | 180000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20231206 | 175900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20231206 | 175800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20231206 | 175700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20231206 | 175600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20231206 | 175500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20231206 | 175400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20231206 | 175300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 11054 |
| 93 | 20231206 | 175200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20231206 | 175100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20231206 | 175000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20231206 | 174900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20231206 | 174800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20231206 | 174700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20231206 | 174600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20231206 | 174500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20231206 | 174400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20231206 | 174300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20231206 | 174200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20231206 | 174100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20231206 | 174000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20231206 | 173900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20231206 | 173800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20231206 | 173700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20231206 | 173600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20231206 | 173500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20231206 | 173400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20231206 | 173300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20231206 | 173200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20231206 | 173100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20231206 | 173000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20231206 | 172900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20231206 | 172800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20231206 | 172700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20231206 | 172600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20231206 | 172500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20231206 | 172400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20231206 | 172300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 11054 |
| 123 | 20231206 | 172200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20231206 | 172100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20231206 | 172000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20231206 | 171900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20231206 | 171800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20231206 | 171700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20231206 | 171600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20231206 | 171500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20231206 | 171400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20231206 | 171300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20231206 | 171200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20231206 | 171100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20231206 | 171000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20231206 | 170900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20231206 | 170800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20231206 | 170700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20231206 | 170600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20231206 | 170500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20231206 | 170400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20231206 | 170300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20231206 | 170200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20231206 | 170100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20231206 | 170000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20231206 | 165900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20231206 | 165800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20231206 | 165700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20231206 | 165600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20231206 | 165500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20231206 | 165400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20231206 | 165300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 11054 |
| 153 | 20231206 | 165200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20231206 | 165100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20231206 | 165000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20231206 | 164900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20231206 | 164800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20231206 | 164700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20231206 | 164600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20231206 | 164500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20231206 | 164400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20231206 | 164300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20231206 | 164200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20231206 | 164100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20231206 | 164000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20231206 | 163900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20231206 | 163800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20231206 | 163700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20231206 | 163600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20231206 | 163500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20231206 | 163400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20231206 | 163300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20231206 | 163200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20231206 | 163100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20231206 | 163000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20231206 | 162900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20231206 | 162800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20231206 | 162700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20231206 | 162600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20231206 | 162500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20231206 | 162400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20231206 | 162300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 11054 |
| 183 | 20231206 | 162200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20231206 | 162100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20231206 | 162000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20231206 | 161900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20231206 | 161800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20231206 | 161700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20231206 | 161600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20231206 | 161500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20231206 | 161400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20231206 | 161300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20231206 | 161200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20231206 | 161100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20231206 | 161000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20231206 | 160900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20231206 | 160800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20231206 | 160700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20231206 | 160600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20231206 | 160500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20231206 | 160400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20231206 | 160300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20231206 | 160200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20231206 | 160100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20231206 | 160000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20231206 | 155900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20231206 | 155800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20231206 | 155700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20231206 | 155600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20231206 | 155500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20231206 | 155400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20231206 | 155300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 11054 |
| 213 | 20231206 | 155200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20231206 | 155100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20231206 | 155000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20231206 | 154900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20231206 | 154800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20231206 | 154700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20231206 | 154600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20231206 | 154500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20231206 | 154400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20231206 | 154300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20231206 | 154200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20231206 | 154100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20231206 | 154000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20231206 | 153900 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20231206 | 153800 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20231206 | 153700 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 229 | 20231206 | 153600 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 230 | 20231206 | 153500 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 231 | 20231206 | 153400 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 232 | 20231206 | 153300 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 233 | 20231206 | 153200 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 234 | 20231206 | 153100 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 235 | 20231206 | 153000 | 37172108850 | 32100 | 32100 | 32100 | 32100 | 11054 |
| 236 | 20231206 | 152900 | 36817275450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20231206 | 152800 | 36817275450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20231206 | 152700 | 36817275450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20231206 | 152600 | 36817275450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20231206 | 152500 | 36817275450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20231206 | 152400 | 36817275450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20231206 | 152300 | 36817275450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 243 | 20231206 | 152200 | 36817275450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20231206 | 152100 | 36817275450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 245 | 20231206 | 152000 | 36817275450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20231206 | 151900 | 36817275450 | 32350 | 32250 | 32350 | 32050 | 4275 |
| 247 | 20231206 | 151800 | 36679827000 | 32200 | 32300 | 32350 | 32100 | 4611 |
| 248 | 20231206 | 151700 | 36531472500 | 32300 | 32450 | 32500 | 32300 | 2647 |
| 249 | 20231206 | 151600 | 36445839250 | 32400 | 32450 | 32700 | 32400 | 3136 |
| 250 | 20231206 | 151500 | 36343712350 | 32450 | 32450 | 32450 | 32200 | 3490 |
| 251 | 20231206 | 151400 | 36230885100 | 32350 | 32500 | 32650 | 32350 | 1635 |
| 252 | 20231206 | 151300 | 36177854950 | 32500 | 32700 | 32750 | 32500 | 4069 |
| 253 | 20231206 | 151200 | 36045248100 | 32750 | 32650 | 32900 | 32650 | 1772 |
| 254 | 20231206 | 151100 | 35987153850 | 32800 | 32700 | 32800 | 32550 | 1209 |
| 255 | 20231206 | 151000 | 35947707450 | 32800 | 32750 | 32850 | 32400 | 4130 |
| 256 | 20231206 | 150900 | 35813076750 | 32750 | 32850 | 32900 | 32750 | 1805 |
| 257 | 20231206 | 150800 | 35753880600 | 32850 | 32750 | 33050 | 32600 | 2346 |
| 258 | 20231206 | 150700 | 35676993250 | 32700 | 33150 | 33150 | 32500 | 7097 |
| 259 | 20231206 | 150600 | 35443765550 | 33100 | 33200 | 33200 | 33050 | 2865 |
| 260 | 20231206 | 150500 | 35348901250 | 33000 | 32900 | 33200 | 32800 | 5544 |
| 261 | 20231206 | 150400 | 35166262000 | 32900 | 33150 | 33450 | 32900 | 14693 |
| 262 | 20231206 | 150300 | 34677925000 | 33150 | 33000 | 33350 | 32950 | 8408 |
| 263 | 20231206 | 150200 | 34398837300 | 32950 | 32850 | 33150 | 32750 | 5702 |
| 264 | 20231206 | 150100 | 34210810600 | 32750 | 32750 | 32900 | 32650 | 3008 |
| 265 | 20231206 | 150000 | 34112172000 | 32750 | 32550 | 33000 | 32550 | 5749 |
| 266 | 20231206 | 145900 | 33923245100 | 32500 | 32250 | 32800 | 32250 | 2983 |
| 267 | 20231206 | 145800 | 33826087900 | 32250 | 32050 | 32750 | 31850 | 4292 |
| 268 | 20231206 | 145700 | 33687120000 | 32050 | 32400 | 32550 | 31900 | 18607 |
| 269 | 20231206 | 145600 | 33089207800 | 32500 | 32450 | 32700 | 32350 | 3934 |
| 270 | 20231206 | 145500 | 32961509400 | 32450 | 32900 | 32900 | 32150 | 9227 |
| 271 | 20231206 | 145400 | 32661439000 | 32900 | 33150 | 33200 | 32700 | 7661 |
| 272 | 20231206 | 145300 | 32409016350 | 33150 | 33200 | 33200 | 33100 | 7005 |
| 273 | 20231206 | 145200 | 32176686700 | 33200 | 32900 | 33200 | 32750 | 6553 |
| 274 | 20231206 | 145100 | 31961208500 | 32900 | 33100 | 33100 | 32700 | 11453 |
| 275 | 20231206 | 145000 | 31583912300 | 33100 | 32700 | 33150 | 32700 | 16075 |
| 276 | 20231206 | 144900 | 31053204350 | 32700 | 32950 | 33000 | 32600 | 8269 |
| 277 | 20231206 | 144800 | 30781875200 | 33000 | 32950 | 33000 | 32800 | 5585 |
| 278 | 20231206 | 144700 | 30597876050 | 32950 | 32950 | 32950 | 32950 | 0 |
| 279 | 20231206 | 144600 | 30597876050 | 32950 | 32800 | 32950 | 32700 | 15158 |
| 280 | 20231206 | 144500 | 30099724800 | 32750 | 32500 | 32800 | 32250 | 15904 |
| 281 | 20231206 | 144400 | 29580858800 | 32500 | 32250 | 32650 | 32000 | 14211 |
| 282 | 20231206 | 144300 | 29120101800 | 32300 | 32150 | 32500 | 32150 | 7472 |
| 283 | 20231206 | 144200 | 28878305500 | 32100 | 32700 | 32750 | 32000 | 20925 |
| 284 | 20231206 | 144100 | 28201293850 | 32650 | 32100 | 32750 | 32100 | 27314 |
| 285 | 20231206 | 144000 | 27314774900 | 32100 | 31700 | 32150 | 31700 | 4879 |
| 286 | 20231206 | 143900 | 27158744500 | 31700 | 31800 | 31900 | 31650 | 2229 |
| 287 | 20231206 | 143800 | 27087979850 | 31700 | 31550 | 32000 | 31500 | 2878 |
| 288 | 20231206 | 143700 | 26996774050 | 31550 | 31550 | 31650 | 31400 | 4357 |
| 289 | 20231206 | 143600 | 26859533400 | 31550 | 32050 | 32050 | 31400 | 12159 |
| 290 | 20231206 | 143500 | 26474908750 | 32000 | 32200 | 32200 | 32000 | 3320 |
| 291 | 20231206 | 143400 | 26368265550 | 32150 | 32000 | 32200 | 32000 | 1953 |
| 292 | 20231206 | 143300 | 26305522450 | 32150 | 31850 | 32250 | 31600 | 2731 |
| 293 | 20231206 | 143200 | 26218050750 | 31950 | 31850 | 32000 | 31800 | 1058 |
| 294 | 20231206 | 143100 | 26184301100 | 31850 | 32000 | 32000 | 31850 | 4639 |
| 295 | 20231206 | 143000 | 26036224250 | 32050 | 31850 | 32200 | 31850 | 3451 |
| 296 | 20231206 | 142900 | 25925837750 | 31850 | 31900 | 32100 | 31750 | 4392 |
| 297 | 20231206 | 142800 | 25785420550 | 31900 | 31500 | 31950 | 31500 | 1143 |
| 298 | 20231206 | 142700 | 25749166250 | 31500 | 31550 | 31650 | 31500 | 1110 |
| 299 | 20231206 | 142600 | 25714145250 | 31550 | 31550 | 31650 | 31500 | 405 |
| 300 | 20231206 | 142500 | 25701364700 | 31500 | 31500 | 31700 | 31500 | 975 |
| 301 | 20231206 | 142400 | 25670596750 | 31500 | 31600 | 31700 | 31500 | 570 |
| 302 | 20231206 | 142300 | 25652591500 | 31700 | 31750 | 31750 | 31400 | 2307 |
| 303 | 20231206 | 142200 | 25579787100 | 31750 | 31700 | 31800 | 31700 | 341 |
| 304 | 20231206 | 142100 | 25568966800 | 31750 | 31950 | 32000 | 31700 | 1969 |
| 305 | 20231206 | 142000 | 25506278100 | 31900 | 31550 | 32050 | 31550 | 2927 |
| 306 | 20231206 | 141900 | 25412893150 | 31550 | 31950 | 31950 | 31400 | 5248 |
| 307 | 20231206 | 141800 | 25247214550 | 31950 | 31950 | 32000 | 31800 | 671 |
| 308 | 20231206 | 141700 | 25225817400 | 31850 | 32000 | 32050 | 31800 | 1583 |
| 309 | 20231206 | 141600 | 25175373750 | 32000 | 31800 | 32200 | 31750 | 2243 |
| 310 | 20231206 | 141500 | 25103595300 | 31750 | 31750 | 31800 | 31650 | 4156 |
| 311 | 20231206 | 141400 | 24971700550 | 31800 | 32000 | 32050 | 31750 | 4863 |
| 312 | 20231206 | 141300 | 24816694550 | 32000 | 32350 | 32350 | 31800 | 6102 |
| 313 | 20231206 | 141200 | 24621390300 | 32350 | 32200 | 32600 | 32200 | 12564 |
| 314 | 20231206 | 141100 | 24213401200 | 32200 | 32150 | 32200 | 31950 | 10771 |
| 315 | 20231206 | 141000 | 23867973700 | 32150 | 32350 | 32350 | 32050 | 12083 |
| 316 | 20231206 | 140900 | 23479345000 | 32350 | 32800 | 32900 | 32200 | 21125 |
| 317 | 20231206 | 140800 | 22790042150 | 32800 | 31600 | 32900 | 31550 | 55464 |
| 318 | 20231206 | 140700 | 21003570400 | 31700 | 31450 | 31700 | 31450 | 1420 |
| 319 | 20231206 | 140600 | 20958735100 | 31400 | 31250 | 31450 | 31250 | 771 |
| 320 | 20231206 | 140500 | 20934583850 | 31250 | 31300 | 31400 | 31250 | 793 |
| 321 | 20231206 | 140400 | 20909730200 | 31250 | 31200 | 31250 | 31200 | 206 |
| 322 | 20231206 | 140300 | 20903299250 | 31250 | 31300 | 31300 | 31250 | 477 |
| 323 | 20231206 | 140200 | 20888376250 | 31300 | 31300 | 31400 | 31300 | 160 |
| 324 | 20231206 | 140100 | 20883366200 | 31250 | 31250 | 31350 | 31250 | 534 |
| 325 | 20231206 | 140000 | 20866660200 | 31300 | 31300 | 31350 | 31250 | 886 |
| 326 | 20231206 | 135900 | 20838950650 | 31300 | 31300 | 31350 | 31250 | 1348 |
| 327 | 20231206 | 135800 | 20796763500 | 31350 | 31350 | 31400 | 31300 | 1937 |
| 328 | 20231206 | 135700 | 20736041850 | 31350 | 31500 | 31500 | 31350 | 1362 |
| 329 | 20231206 | 135600 | 20693230000 | 31500 | 31700 | 31700 | 31450 | 1141 |
| 330 | 20231206 | 135500 | 20657209950 | 31650 | 31400 | 31750 | 31400 | 3558 |
| 331 | 20231206 | 135400 | 20544617600 | 31350 | 31500 | 31500 | 31350 | 939 |
| 332 | 20231206 | 135300 | 20515085050 | 31600 | 31450 | 31650 | 31400 | 5990 |
| 333 | 20231206 | 135200 | 20326223100 | 31450 | 31250 | 31500 | 31150 | 3210 |
| 334 | 20231206 | 135100 | 20225592300 | 31300 | 31200 | 31600 | 31200 | 6702 |
| 335 | 20231206 | 135000 | 20014933900 | 31200 | 30900 | 31250 | 30900 | 4539 |
| 336 | 20231206 | 134900 | 19873778000 | 30900 | 30800 | 30900 | 30700 | 1454 |
| 337 | 20231206 | 134800 | 19828948900 | 30800 | 30700 | 30850 | 30550 | 2791 |
| 338 | 20231206 | 134700 | 19743495050 | 30600 | 30750 | 30750 | 30500 | 2306 |
| 339 | 20231206 | 134600 | 19673087400 | 30550 | 30750 | 30850 | 30550 | 2028 |
| 340 | 20231206 | 134500 | 19610934450 | 30750 | 30700 | 30800 | 30700 | 1572 |
| 341 | 20231206 | 134400 | 19562611900 | 30700 | 30750 | 30850 | 30700 | 817 |
| 342 | 20231206 | 134300 | 19537494650 | 30850 | 31050 | 31050 | 30750 | 1492 |
| 343 | 20231206 | 134200 | 19491434050 | 31100 | 30950 | 31100 | 30900 | 764 |
| 344 | 20231206 | 134100 | 19467775800 | 30900 | 31100 | 31100 | 30900 | 951 |
| 345 | 20231206 | 134000 | 19438258300 | 31200 | 31200 | 31250 | 30850 | 2550 |
| 346 | 20231206 | 133900 | 19359061400 | 31250 | 31000 | 31250 | 31000 | 1419 |
| 347 | 20231206 | 133800 | 19314900400 | 31000 | 31150 | 31200 | 31000 | 2778 |
| 348 | 20231206 | 133700 | 19228570400 | 31150 | 31250 | 31250 | 31100 | 1856 |
| 349 | 20231206 | 133600 | 19170745150 | 31200 | 31300 | 31300 | 31200 | 457 |
| 350 | 20231206 | 133500 | 19156452300 | 31300 | 31350 | 31400 | 31200 | 1832 |
| 351 | 20231206 | 133400 | 19099037850 | 31350 | 31100 | 31350 | 31100 | 1499 |
| 352 | 20231206 | 133300 | 19052178300 | 31050 | 31150 | 31250 | 31050 | 936 |
| 353 | 20231206 | 133200 | 19022995350 | 31150 | 31050 | 31150 | 31050 | 2835 |
| 354 | 20231206 | 133100 | 18934809300 | 31050 | 31050 | 31050 | 31000 | 576 |
| 355 | 20231206 | 133000 | 18916924650 | 31050 | 31100 | 31100 | 31000 | 1299 |
| 356 | 20231206 | 132900 | 18876543150 | 31100 | 31100 | 31100 | 31000 | 202 |
| 357 | 20231206 | 132800 | 18870271400 | 31100 | 31050 | 31100 | 31050 | 2674 |
| 358 | 20231206 | 132700 | 18787130450 | 31050 | 30900 | 31050 | 30900 | 2014 |
| 359 | 20231206 | 132600 | 18724723200 | 30900 | 30800 | 30900 | 30800 | 58 |
| 360 | 20231206 | 132500 | 18722934900 | 30750 | 30850 | 30850 | 30750 | 145 |
| 361 | 20231206 | 132400 | 18718469700 | 30850 | 30850 | 30850 | 30800 | 271 |
| 362 | 20231206 | 132300 | 18710111350 | 30800 | 30750 | 30800 | 30750 | 613 |
| 363 | 20231206 | 132200 | 18691234150 | 30750 | 30700 | 30750 | 30700 | 192 |
| 364 | 20231206 | 132100 | 18685332400 | 30700 | 30700 | 30750 | 30700 | 197 |
| 365 | 20231206 | 132000 | 18679284450 | 30750 | 30800 | 30800 | 30700 | 70 |
| 366 | 20231206 | 131900 | 18677129750 | 30800 | 30700 | 30800 | 30700 | 257 |
| 367 | 20231206 | 131800 | 18669223400 | 30750 | 30650 | 30750 | 30650 | 74 |
| 368 | 20231206 | 131700 | 18666951600 | 30650 | 30650 | 30650 | 30650 | 287 |
| 369 | 20231206 | 131600 | 18658155050 | 30700 | 30700 | 30700 | 30650 | 199 |
| 370 | 20231206 | 131500 | 18652050900 | 30700 | 30650 | 30700 | 30650 | 400 |
| 371 | 20231206 | 131400 | 18639790500 | 30650 | 30600 | 30650 | 30600 | 454 |
| 372 | 20231206 | 131300 | 18625897750 | 30600 | 30500 | 30600 | 30500 | 160 |
| 373 | 20231206 | 131200 | 18621004900 | 30500 | 30550 | 30550 | 30500 | 367 |
| 374 | 20231206 | 131100 | 18609811250 | 30500 | 30550 | 30550 | 30500 | 60 |
| 375 | 20231206 | 131000 | 18607979750 | 30500 | 30550 | 30550 | 30500 | 19 |
| 376 | 20231206 | 130900 | 18607399950 | 30600 | 30600 | 30600 | 30600 | 7 |
| 377 | 20231206 | 130800 | 18607185750 | 30650 | 30550 | 30650 | 30400 | 609 |
| 378 | 20231206 | 130700 | 18588613500 | 30550 | 30550 | 30550 | 30550 | 40 |
| 379 | 20231206 | 130600 | 18587391500 | 30550 | 30600 | 30600 | 30550 | 9 |
| 380 | 20231206 | 130500 | 18587116500 | 30550 | 30600 | 30600 | 30550 | 106 |
| 381 | 20231206 | 130400 | 18583873700 | 30650 | 30700 | 30700 | 30650 | 112 |
| 382 | 20231206 | 130300 | 18580439700 | 30650 | 30650 | 30700 | 30650 | 8 |
| 383 | 20231206 | 130200 | 18580194450 | 30650 | 30750 | 30750 | 30650 | 407 |
| 384 | 20231206 | 130100 | 18567704150 | 30800 | 30700 | 30800 | 30700 | 149 |
| 385 | 20231206 | 130000 | 18563117450 | 30650 | 30650 | 30650 | 30650 | 16 |
| 386 | 20231206 | 125900 | 18562627050 | 30750 | 30850 | 30850 | 30750 | 267 |
| 387 | 20231206 | 125800 | 18554415200 | 30850 | 30800 | 30850 | 30750 | 214 |
| 388 | 20231206 | 125700 | 18547821150 | 30850 | 30650 | 30900 | 30600 | 433 |
| 389 | 20231206 | 125600 | 18534488650 | 30650 | 30750 | 30750 | 30600 | 680 |
| 390 | 20231206 | 125500 | 18513605350 | 30750 | 30500 | 30750 | 30500 | 559 |
| 391 | 20231206 | 125400 | 18496464550 | 30450 | 30450 | 30450 | 30450 | 62 |
| 392 | 20231206 | 125300 | 18494576650 | 30700 | 30400 | 30700 | 30400 | 236 |
| 393 | 20231206 | 125200 | 18487390850 | 30450 | 30550 | 30550 | 30450 | 836 |
| 394 | 20231206 | 125100 | 18461927450 | 30550 | 30500 | 30550 | 30500 | 64 |
| 395 | 20231206 | 125000 | 18459972700 | 30500 | 30500 | 30500 | 30500 | 93 |
| 396 | 20231206 | 124900 | 18457136200 | 30550 | 30550 | 30550 | 30550 | 165 |
| 397 | 20231206 | 124800 | 18452095450 | 30550 | 30550 | 30550 | 30550 | 17 |
| 398 | 20231206 | 124700 | 18451576100 | 30550 | 30500 | 30650 | 30500 | 253 |
| 399 | 20231206 | 124600 | 18443846900 | 30500 | 30550 | 30700 | 30500 | 664 |
| 400 | 20231206 | 124500 | 18423512950 | 30650 | 30650 | 30650 | 30650 | 100 |
| 401 | 20231206 | 124400 | 18420447950 | 30650 | 30650 | 30650 | 30650 | 109 |
| 402 | 20231206 | 124300 | 18417107100 | 30700 | 30400 | 30700 | 30350 | 2786 |
| 403 | 20231206 | 124200 | 18331997350 | 30450 | 30450 | 30550 | 30400 | 673 |
| 404 | 20231206 | 124100 | 18311529150 | 30450 | 30550 | 30700 | 30450 | 469 |
| 405 | 20231206 | 124000 | 18297214000 | 30550 | 30500 | 30600 | 30500 | 183 |
| 406 | 20231206 | 123900 | 18291625300 | 30500 | 30650 | 30650 | 30500 | 212 |
| 407 | 20231206 | 123800 | 18285145550 | 30600 | 30850 | 30850 | 30600 | 840 |
| 408 | 20231206 | 123700 | 18259300750 | 30850 | 30850 | 30900 | 30850 | 307 |
| 409 | 20231206 | 123600 | 18249826100 | 30900 | 30800 | 30900 | 30800 | 308 |
| 410 | 20231206 | 123500 | 18240315000 | 30800 | 30700 | 30800 | 30700 | 464 |
| 411 | 20231206 | 123400 | 18226027400 | 30700 | 30650 | 30700 | 30550 | 170 |
| 412 | 20231206 | 123300 | 18220815950 | 30650 | 30700 | 30700 | 30650 | 36 |
| 413 | 20231206 | 123200 | 18219712500 | 30600 | 30500 | 30600 | 30500 | 262 |
| 414 | 20231206 | 123100 | 18211711100 | 30500 | 30550 | 30550 | 30500 | 107 |
| 415 | 20231206 | 123000 | 18208443250 | 30550 | 30550 | 30600 | 30550 | 303 |
| 416 | 20231206 | 122900 | 18199184250 | 30600 | 30700 | 30700 | 30600 | 123 |
| 417 | 20231206 | 122800 | 18195418950 | 30700 | 30600 | 30700 | 30600 | 64 |
| 418 | 20231206 | 122700 | 18193460450 | 30600 | 30700 | 30700 | 30600 | 134 |
| 419 | 20231206 | 122600 | 18189348350 | 30700 | 30700 | 30700 | 30700 | 7 |
| 420 | 20231206 | 122500 | 18189133450 | 30700 | 30700 | 30750 | 30700 | 157 |
| 421 | 20231206 | 122400 | 18184308300 | 30750 | 30700 | 30750 | 30700 | 19 |
| 422 | 20231206 | 122300 | 18183724950 | 30700 | 30700 | 30750 | 30550 | 251 |
| 423 | 20231206 | 122200 | 18176024950 | 30700 | 30650 | 30700 | 30650 | 335 |
| 424 | 20231206 | 122100 | 18165750600 | 30650 | 30650 | 30650 | 30600 | 479 |
| 425 | 20231206 | 122000 | 18151076300 | 30650 | 30500 | 30650 | 30500 | 619 |
| 426 | 20231206 | 121900 | 18132161850 | 30500 | 30450 | 30500 | 30400 | 185 |
| 427 | 20231206 | 121800 | 18126522050 | 30450 | 30500 | 30600 | 30400 | 726 |
| 428 | 20231206 | 121700 | 18104402150 | 30500 | 30450 | 30600 | 30450 | 348 |
| 429 | 20231206 | 121600 | 18093798300 | 30450 | 30450 | 30550 | 30450 | 369 |
| 430 | 20231206 | 121500 | 18082553950 | 30450 | 30550 | 30550 | 30450 | 1195 |
| 431 | 20231206 | 121400 | 18046128150 | 30550 | 30600 | 30650 | 30550 | 194 |
| 432 | 20231206 | 121300 | 18040191850 | 30600 | 30550 | 30650 | 30550 | 836 |
| 433 | 20231206 | 121200 | 18014613900 | 30550 | 30600 | 30600 | 30550 | 648 |
| 434 | 20231206 | 121100 | 17994799250 | 30600 | 30550 | 30650 | 30550 | 771 |
| 435 | 20231206 | 121000 | 17971198700 | 30600 | 30600 | 30750 | 30600 | 337 |
| 436 | 20231206 | 120900 | 17960859450 | 30550 | 30800 | 30800 | 30550 | 844 |
| 437 | 20231206 | 120800 | 17935017550 | 30800 | 30900 | 30900 | 30800 | 20 |
| 438 | 20231206 | 120700 | 17934399750 | 30800 | 30750 | 30800 | 30600 | 223 |
| 439 | 20231206 | 120600 | 17927550700 | 30750 | 30750 | 30750 | 30750 | 513 |
| 440 | 20231206 | 120500 | 17911775950 | 30800 | 30850 | 30850 | 30750 | 213 |
| 441 | 20231206 | 120400 | 17905211450 | 30850 | 30850 | 30900 | 30800 | 107 |
| 442 | 20231206 | 120300 | 17901913850 | 30850 | 30850 | 30900 | 30750 | 373 |
| 443 | 20231206 | 120200 | 17890415300 | 30750 | 31000 | 31000 | 30750 | 1055 |
| 444 | 20231206 | 120100 | 17857810500 | 31000 | 31100 | 31100 | 31000 | 583 |
| 445 | 20231206 | 120000 | 17839721500 | 31100 | 31150 | 31200 | 31100 | 221 |
| 446 | 20231206 | 115900 | 17832842800 | 31100 | 31250 | 31300 | 31100 | 720 |
| 447 | 20231206 | 115800 | 17810410200 | 31200 | 31100 | 31250 | 31050 | 1493 |
| 448 | 20231206 | 115700 | 17763881100 | 31100 | 31100 | 31100 | 30950 | 1019 |
| 449 | 20231206 | 115600 | 17732234650 | 31050 | 31200 | 31250 | 30750 | 4877 |
| 450 | 20231206 | 115500 | 17580160150 | 31200 | 30550 | 31250 | 30300 | 6980 |
| 451 | 20231206 | 115400 | 17364515700 | 30550 | 30650 | 30850 | 30350 | 6180 |
| 452 | 20231206 | 115300 | 17175845950 | 30650 | 30800 | 31000 | 30500 | 5793 |
| 453 | 20231206 | 115200 | 16998360300 | 30750 | 31200 | 31250 | 30750 | 1998 |
| 454 | 20231206 | 115100 | 16936314550 | 31250 | 31200 | 31250 | 31150 | 581 |
| 455 | 20231206 | 115000 | 16918194800 | 31200 | 31150 | 31250 | 31050 | 987 |
| 456 | 20231206 | 114900 | 16887421400 | 31150 | 31100 | 31150 | 31000 | 1307 |
| 457 | 20231206 | 114800 | 16846801550 | 30950 | 30950 | 31100 | 30800 | 1141 |
| 458 | 20231206 | 114700 | 16811461300 | 30900 | 30850 | 30900 | 30700 | 1711 |
| 459 | 20231206 | 114600 | 16758782650 | 30850 | 30900 | 30950 | 30650 | 1212 |
| 460 | 20231206 | 114500 | 16721474650 | 30850 | 30800 | 31000 | 30750 | 1897 |
| 461 | 20231206 | 114400 | 16662951800 | 30800 | 31050 | 31050 | 30800 | 2818 |
| 462 | 20231206 | 114300 | 16575836800 | 31050 | 30850 | 31400 | 30800 | 5978 |
| 463 | 20231206 | 114200 | 16390531750 | 30850 | 31350 | 31550 | 30850 | 6407 |
| 464 | 20231206 | 114100 | 16191389100 | 31350 | 31600 | 31600 | 31350 | 2242 |
| 465 | 20231206 | 114000 | 16120844200 | 31550 | 31800 | 31850 | 31550 | 3592 |
| 466 | 20231206 | 113900 | 16006993450 | 31850 | 31900 | 31950 | 31800 | 3379 |
| 467 | 20231206 | 113800 | 15899313150 | 31900 | 31850 | 31950 | 31750 | 8595 |
| 468 | 20231206 | 113700 | 15625352750 | 31800 | 31550 | 31900 | 31550 | 10002 |
| 469 | 20231206 | 113600 | 15308303550 | 31450 | 31500 | 31600 | 31450 | 2028 |
| 470 | 20231206 | 113500 | 15244342400 | 31450 | 31550 | 31550 | 31450 | 1026 |
| 471 | 20231206 | 113400 | 15212006750 | 31500 | 31400 | 31500 | 31350 | 724 |
| 472 | 20231206 | 113300 | 15189245050 | 31350 | 31300 | 31400 | 31300 | 1576 |
| 473 | 20231206 | 113200 | 15139823250 | 31350 | 31250 | 31400 | 31200 | 1688 |
| 474 | 20231206 | 113100 | 15086945800 | 31200 | 31250 | 31300 | 31150 | 1319 |
| 475 | 20231206 | 113000 | 15045811550 | 31300 | 31300 | 31400 | 31150 | 2078 |
| 476 | 20231206 | 112900 | 14980791500 | 31300 | 31450 | 31550 | 31300 | 1752 |
| 477 | 20231206 | 112800 | 14925755900 | 31500 | 31550 | 31750 | 31450 | 4204 |
| 478 | 20231206 | 112700 | 14792684500 | 31600 | 31600 | 31650 | 31150 | 2639 |
| 479 | 20231206 | 112600 | 14709550800 | 31450 | 31450 | 31650 | 31450 | 3774 |
| 480 | 20231206 | 112500 | 14590493100 | 31500 | 31250 | 31500 | 31250 | 2383 |
| 481 | 20231206 | 112400 | 14515598300 | 31300 | 31300 | 31300 | 31200 | 510 |
| 482 | 20231206 | 112300 | 14499647500 | 31300 | 31200 | 31300 | 31150 | 376 |
| 483 | 20231206 | 112200 | 14487915250 | 31250 | 31350 | 31350 | 31150 | 1264 |
| 484 | 20231206 | 112100 | 14448364250 | 31350 | 31300 | 31350 | 31250 | 440 |
| 485 | 20231206 | 112000 | 14434590750 | 31300 | 31300 | 31300 | 31200 | 569 |
| 486 | 20231206 | 111900 | 14416798350 | 31250 | 31150 | 31250 | 31050 | 2046 |
| 487 | 20231206 | 111800 | 14353145950 | 31200 | 31200 | 31200 | 31100 | 854 |
| 488 | 20231206 | 111700 | 14326552700 | 31250 | 31000 | 31250 | 30700 | 4563 |
| 489 | 20231206 | 111600 | 14185487650 | 31000 | 31150 | 31250 | 31000 | 1868 |
| 490 | 20231206 | 111500 | 14127301900 | 31150 | 31650 | 31700 | 31150 | 4603 |
| 491 | 20231206 | 111400 | 13982703300 | 31600 | 31450 | 31650 | 31400 | 5041 |
| 492 | 20231206 | 111300 | 13823955600 | 31450 | 31400 | 31450 | 31350 | 1139 |
| 493 | 20231206 | 111200 | 13788188100 | 31400 | 31150 | 31400 | 31100 | 1304 |
| 494 | 20231206 | 111100 | 13747454700 | 31150 | 31100 | 31150 | 31000 | 595 |
| 495 | 20231206 | 111000 | 13728959600 | 31150 | 31100 | 31200 | 31050 | 791 |
| 496 | 20231206 | 110900 | 13704336150 | 31100 | 31200 | 31200 | 31000 | 547 |
| 497 | 20231206 | 110800 | 13687329050 | 31200 | 31200 | 31300 | 31150 | 925 |
| 498 | 20231206 | 110700 | 13658450950 | 31200 | 31150 | 31400 | 31050 | 1809 |
| 499 | 20231206 | 110600 | 13601918300 | 31000 | 31300 | 31400 | 30950 | 4006 |
| 500 | 20231206 | 110500 | 13477098200 | 31300 | 31400 | 31450 | 31300 | 2197 |
| 501 | 20231206 | 110400 | 13408141800 | 31400 | 31400 | 31500 | 31350 | 1830 |
| 502 | 20231206 | 110300 | 13350646800 | 31400 | 31350 | 31400 | 31300 | 3853 |
| 503 | 20231206 | 110200 | 13229829800 | 31400 | 31350 | 31600 | 31350 | 7443 |
| 504 | 20231206 | 110100 | 12995519350 | 31350 | 31350 | 31500 | 31050 | 4154 |
| 505 | 20231206 | 110000 | 12864973050 | 31250 | 31250 | 31400 | 30850 | 5811 |
| 506 | 20231206 | 105900 | 12684012000 | 31250 | 30950 | 31300 | 30950 | 2938 |
| 507 | 20231206 | 105800 | 12592362850 | 30900 | 31200 | 31300 | 30900 | 6488 |
| 508 | 20231206 | 105700 | 12390657850 | 31350 | 31000 | 31500 | 30650 | 20289 |
| 509 | 20231206 | 105600 | 11757594300 | 31000 | 30650 | 31200 | 30650 | 30186 |
| 510 | 20231206 | 105500 | 10823047100 | 30650 | 30250 | 30650 | 30250 | 5657 |
| 511 | 20231206 | 105400 | 10650593050 | 30250 | 30300 | 30300 | 30200 | 508 |
| 512 | 20231206 | 105300 | 10635214650 | 30150 | 30250 | 30400 | 30150 | 3413 |
| 513 | 20231206 | 105200 | 10531932900 | 30200 | 30350 | 30400 | 30100 | 4576 |
| 514 | 20231206 | 105100 | 10393253650 | 30400 | 30100 | 30550 | 30100 | 9690 |
| 515 | 20231206 | 105000 | 10098683150 | 30100 | 29950 | 30100 | 29900 | 3199 |
| 516 | 20231206 | 104900 | 10002673150 | 29900 | 29950 | 30000 | 29900 | 944 |
| 517 | 20231206 | 104800 | 9974397250 | 29950 | 29800 | 29950 | 29800 | 911 |
| 518 | 20231206 | 104700 | 9947160650 | 29800 | 29750 | 29800 | 29750 | 245 |
| 519 | 20231206 | 104600 | 9939864800 | 29650 | 29750 | 29850 | 29650 | 825 |
| 520 | 20231206 | 104500 | 9915348200 | 29750 | 29500 | 29750 | 29500 | 1074 |
| 521 | 20231206 | 104400 | 9883485650 | 29500 | 29750 | 29750 | 29450 | 4067 |
| 522 | 20231206 | 104300 | 9763254700 | 29750 | 29950 | 29950 | 29750 | 172 |
| 523 | 20231206 | 104200 | 9758130000 | 29950 | 29900 | 29950 | 29750 | 1916 |
| 524 | 20231206 | 104100 | 9700999350 | 29850 | 30050 | 30050 | 29850 | 1142 |
| 525 | 20231206 | 104000 | 9666766250 | 30050 | 29900 | 30050 | 29750 | 807 |
| 526 | 20231206 | 103900 | 9642628450 | 29800 | 30050 | 30050 | 29800 | 1112 |
| 527 | 20231206 | 103800 | 9609343550 | 30050 | 30000 | 30150 | 30000 | 2725 |
| 528 | 20231206 | 103700 | 9527280400 | 30000 | 30100 | 30250 | 29950 | 1401 |
| 529 | 20231206 | 103600 | 9485104600 | 30100 | 30100 | 30350 | 30050 | 919 |
| 530 | 20231206 | 103500 | 9457425900 | 30100 | 30100 | 30400 | 30100 | 7331 |
| 531 | 20231206 | 103400 | 9235542700 | 30100 | 29850 | 30100 | 29800 | 1897 |
| 532 | 20231206 | 103300 | 9178630350 | 30000 | 30150 | 30150 | 29900 | 2196 |
| 533 | 20231206 | 103200 | 9112794350 | 30100 | 30150 | 30200 | 30100 | 1003 |
| 534 | 20231206 | 103100 | 9082535700 | 30050 | 30050 | 30150 | 30000 | 1743 |
| 535 | 20231206 | 103000 | 9030121800 | 30000 | 30000 | 30100 | 30000 | 2292 |
| 536 | 20231206 | 102900 | 8961302750 | 30000 | 30050 | 30050 | 29950 | 1167 |
| 537 | 20231206 | 102800 | 8926317750 | 30050 | 29750 | 30100 | 29600 | 6571 |
| 538 | 20231206 | 102700 | 8729007000 | 29750 | 29750 | 29800 | 29650 | 347 |
| 539 | 20231206 | 102600 | 8718674950 | 29800 | 29700 | 29800 | 29600 | 1356 |
| 540 | 20231206 | 102500 | 8678351500 | 29450 | 29450 | 29800 | 29450 | 3287 |
| 541 | 20231206 | 102400 | 8580941900 | 29600 | 29600 | 29600 | 29500 | 150 |
| 542 | 20231206 | 102300 | 8576511900 | 29550 | 29350 | 29550 | 29300 | 94 |
| 543 | 20231206 | 102200 | 8573746550 | 29400 | 29450 | 29500 | 29350 | 417 |
| 544 | 20231206 | 102100 | 8561456000 | 29500 | 29350 | 29500 | 29350 | 773 |
| 545 | 20231206 | 102000 | 8538694000 | 29500 | 29400 | 29500 | 29200 | 876 |
| 546 | 20231206 | 101900 | 8512977550 | 29150 | 29350 | 29400 | 29150 | 695 |
| 547 | 20231206 | 101800 | 8492668350 | 29350 | 29400 | 29400 | 29200 | 2434 |
| 548 | 20231206 | 101700 | 8421594600 | 29200 | 29250 | 29250 | 29050 | 821 |
| 549 | 20231206 | 101600 | 8397652550 | 29300 | 29500 | 29500 | 29200 | 1148 |
| 550 | 20231206 | 101500 | 8364083300 | 29250 | 29800 | 29800 | 29250 | 1932 |
| 551 | 20231206 | 101400 | 8307185150 | 29800 | 29500 | 29800 | 29350 | 5943 |
| 552 | 20231206 | 101300 | 8131332950 | 29500 | 29350 | 29500 | 29350 | 219 |
| 553 | 20231206 | 101200 | 8124889650 | 29350 | 29300 | 29400 | 29250 | 1171 |
| 554 | 20231206 | 101100 | 8090489600 | 29300 | 29400 | 29400 | 29300 | 163 |
| 555 | 20231206 | 101000 | 8085703300 | 29400 | 29450 | 29450 | 29250 | 139 |
| 556 | 20231206 | 100900 | 8081615650 | 29450 | 29400 | 29450 | 29250 | 2416 |
| 557 | 20231206 | 100800 | 8010586100 | 29400 | 29300 | 29400 | 29200 | 1361 |
| 558 | 20231206 | 100700 | 7970670200 | 29200 | 29150 | 29400 | 29100 | 2441 |
| 559 | 20231206 | 100600 | 7899440750 | 29400 | 28850 | 29400 | 28850 | 1386 |
| 560 | 20231206 | 100500 | 7858894500 | 28950 | 28800 | 29000 | 28750 | 343 |
| 561 | 20231206 | 100400 | 7848999300 | 28850 | 29000 | 29050 | 28800 | 557 |
| 562 | 20231206 | 100300 | 7832924450 | 29050 | 28700 | 29250 | 28700 | 2628 |
| 563 | 20231206 | 100200 | 7756703400 | 28700 | 28800 | 28800 | 28650 | 1000 |
| 564 | 20231206 | 100100 | 7728028900 | 28750 | 28850 | 28900 | 28750 | 443 |
| 565 | 20231206 | 100000 | 7715258500 | 28850 | 28900 | 28950 | 28800 | 690 |
| 566 | 20231206 | 095900 | 7695341550 | 28900 | 28850 | 28900 | 28650 | 241 |
| 567 | 20231206 | 095800 | 7688388300 | 28850 | 28600 | 28850 | 28600 | 332 |
| 568 | 20231206 | 095700 | 7678886750 | 28650 | 28700 | 28700 | 28500 | 3043 |
| 569 | 20231206 | 095600 | 7591876250 | 28800 | 28800 | 28850 | 28700 | 708 |
| 570 | 20231206 | 095500 | 7571509800 | 28800 | 28850 | 28850 | 28800 | 1094 |
| 571 | 20231206 | 095400 | 7539974100 | 28850 | 28700 | 28900 | 28650 | 1428 |
| 572 | 20231206 | 095300 | 7498905450 | 28700 | 28800 | 28850 | 28650 | 2325 |
| 573 | 20231206 | 095200 | 7432133450 | 28750 | 28700 | 28900 | 28700 | 1717 |
| 574 | 20231206 | 095100 | 7382692250 | 28750 | 28900 | 29000 | 28750 | 2693 |
| 575 | 20231206 | 095000 | 7305114750 | 28900 | 29250 | 29250 | 28900 | 3040 |
| 576 | 20231206 | 094900 | 7216715750 | 29250 | 29150 | 29250 | 29150 | 952 |
| 577 | 20231206 | 094800 | 7188911450 | 29150 | 29050 | 29200 | 29050 | 2302 |
| 578 | 20231206 | 094700 | 7121843450 | 29000 | 29000 | 29050 | 28800 | 6096 |
| 579 | 20231206 | 094600 | 6945632450 | 29050 | 29250 | 29300 | 29050 | 1800 |
| 580 | 20231206 | 094500 | 6893219100 | 29300 | 29350 | 29450 | 29050 | 4019 |
| 581 | 20231206 | 094400 | 6775892900 | 29400 | 29850 | 30050 | 29350 | 8103 |
| 582 | 20231206 | 094300 | 6535658850 | 29850 | 29950 | 30200 | 29500 | 6118 |
| 583 | 20231206 | 094200 | 6353416900 | 30000 | 30350 | 30350 | 29950 | 4560 |
| 584 | 20231206 | 094100 | 6216487250 | 30350 | 30200 | 30600 | 30100 | 9483 |
| 585 | 20231206 | 094000 | 5928046600 | 30200 | 30000 | 30200 | 29900 | 2945 |
| 586 | 20231206 | 093900 | 5839674000 | 30000 | 29900 | 30000 | 29800 | 1058 |
| 587 | 20231206 | 093800 | 5808049750 | 29850 | 29900 | 29900 | 29800 | 830 |
| 588 | 20231206 | 093700 | 5783264300 | 29850 | 29600 | 29900 | 29500 | 2551 |
| 589 | 20231206 | 093600 | 5707560700 | 29550 | 29800 | 29800 | 29500 | 2543 |
| 590 | 20231206 | 093500 | 5632176200 | 29850 | 29800 | 29850 | 29500 | 3175 |
| 591 | 20231206 | 093400 | 5537893500 | 29800 | 30250 | 30250 | 29800 | 6663 |
| 592 | 20231206 | 093300 | 5337734050 | 30200 | 30400 | 30450 | 30150 | 10758 |
| 593 | 20231206 | 093200 | 5011905400 | 30350 | 30450 | 30600 | 30350 | 4186 |
| 594 | 20231206 | 093100 | 4884420650 | 30450 | 30350 | 30650 | 30250 | 7237 |
| 595 | 20231206 | 093000 | 4663996000 | 30300 | 30000 | 30850 | 30000 | 22726 |
| 596 | 20231206 | 092900 | 3971651700 | 30100 | 30000 | 30200 | 29900 | 9812 |
| 597 | 20231206 | 092800 | 3676332700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 598 | 20231206 | 092700 | 3676332700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 599 | 20231206 | 092600 | 3676332700 | 30200 | 29950 | 30200 | 29850 | 8850 |
| 600 | 20231206 | 092500 | 3409611200 | 29950 | 30050 | 30150 | 29750 | 8823 |
| 601 | 20231206 | 092400 | 3145772200 | 30050 | 30050 | 30200 | 29750 | 10132 |
| 602 | 20231206 | 092300 | 2841914200 | 30050 | 30000 | 30100 | 29400 | 10484 |
| 603 | 20231206 | 092200 | 2528336550 | 30000 | 28850 | 30100 | 28850 | 17733 |
| 604 | 20231206 | 092100 | 2000158400 | 28850 | 28900 | 29100 | 28800 | 2158 |
| 605 | 20231206 | 092000 | 1937536550 | 29050 | 28950 | 29150 | 28800 | 2925 |
| 606 | 20231206 | 091900 | 1852655850 | 29100 | 29050 | 29200 | 28900 | 1631 |
| 607 | 20231206 | 091800 | 1805236900 | 29200 | 28700 | 29200 | 28700 | 3066 |
| 608 | 20231206 | 091700 | 1716424650 | 28700 | 29050 | 29200 | 28700 | 3050 |
| 609 | 20231206 | 091600 | 1628318200 | 29000 | 29050 | 29150 | 28900 | 1559 |
| 610 | 20231206 | 091500 | 1583145500 | 28900 | 29150 | 29200 | 28850 | 1788 |
| 611 | 20231206 | 091400 | 1531195050 | 29200 | 29550 | 29600 | 29200 | 3273 |
| 612 | 20231206 | 091300 | 1434810200 | 29550 | 29300 | 29550 | 29300 | 1603 |
| 613 | 20231206 | 091200 | 1387609350 | 29300 | 29450 | 29650 | 29300 | 3028 |
| 614 | 20231206 | 091100 | 1298210650 | 29450 | 29250 | 29500 | 29150 | 1725 |
| 615 | 20231206 | 091000 | 1247494950 | 29050 | 29250 | 29300 | 29000 | 3394 |
| 616 | 20231206 | 090900 | 1148756950 | 29250 | 29600 | 29700 | 29000 | 4887 |
| 617 | 20231206 | 090800 | 1005424250 | 29700 | 28900 | 29900 | 28900 | 7615 |
| 618 | 20231206 | 090700 | 781658800 | 28900 | 28650 | 28900 | 28600 | 1621 |
| 619 | 20231206 | 090600 | 735136250 | 28750 | 28950 | 29000 | 28650 | 986 |
| 620 | 20231206 | 090500 | 706681300 | 28800 | 28850 | 29100 | 28650 | 4135 |
| 621 | 20231206 | 090400 | 586916050 | 28900 | 28650 | 28950 | 28500 | 5380 |
| 622 | 20231206 | 090300 | 432659200 | 28700 | 28400 | 28750 | 28350 | 3880 |
| 623 | 20231206 | 090200 | 322042150 | 28400 | 28300 | 28500 | 28200 | 3215 |
| 624 | 20231206 | 090100 | 230799750 | 28300 | 28150 | 28450 | 28100 | 3145 |
| 625 | 20231206 | 090000 | 141629650 | 28350 | 27500 | 28500 | 27500 | 5045 |