33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 36237 |
| 3 | 20231206 | 190400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20231206 | 190300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20231206 | 190200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20231206 | 190100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20231206 | 190000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20231206 | 185900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20231206 | 185800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20231206 | 185700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20231206 | 185600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20231206 | 185500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20231206 | 185400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20231206 | 185300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20231206 | 185200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20231206 | 185100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20231206 | 185000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20231206 | 184900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20231206 | 184800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20231206 | 184700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20231206 | 184600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20231206 | 184500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20231206 | 184400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20231206 | 184300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20231206 | 184200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20231206 | 184100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20231206 | 184000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20231206 | 183900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20231206 | 183800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20231206 | 183700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20231206 | 183600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20231206 | 183500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 36237 |
| 33 | 20231206 | 183400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20231206 | 183300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20231206 | 183200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20231206 | 183100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20231206 | 183000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20231206 | 182900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20231206 | 182800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20231206 | 182700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20231206 | 182600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20231206 | 182500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20231206 | 182400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20231206 | 182300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20231206 | 182200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20231206 | 182100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20231206 | 182000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20231206 | 181900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20231206 | 181800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20231206 | 181700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20231206 | 181600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20231206 | 181500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20231206 | 181400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20231206 | 181300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20231206 | 181200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20231206 | 181100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20231206 | 181000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20231206 | 180900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20231206 | 180800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20231206 | 180700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20231206 | 180600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20231206 | 180500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 36237 |
| 63 | 20231206 | 180400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20231206 | 180300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20231206 | 180200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20231206 | 180100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20231206 | 180000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20231206 | 175900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20231206 | 175800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20231206 | 175700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20231206 | 175600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20231206 | 175500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20231206 | 175400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20231206 | 175300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20231206 | 175200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20231206 | 175100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20231206 | 175000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20231206 | 174900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20231206 | 174800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20231206 | 174700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20231206 | 174600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20231206 | 174500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20231206 | 174400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20231206 | 174300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20231206 | 174200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20231206 | 174100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20231206 | 174000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20231206 | 173900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20231206 | 173800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20231206 | 173700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20231206 | 173600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20231206 | 173500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 36237 |
| 93 | 20231206 | 173400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20231206 | 173300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20231206 | 173200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20231206 | 173100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20231206 | 173000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20231206 | 172900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20231206 | 172800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20231206 | 172700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20231206 | 172600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20231206 | 172500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20231206 | 172400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20231206 | 172300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20231206 | 172200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20231206 | 172100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20231206 | 172000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20231206 | 171900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20231206 | 171800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20231206 | 171700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20231206 | 171600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20231206 | 171500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20231206 | 171400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20231206 | 171300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20231206 | 171200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20231206 | 171100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20231206 | 171000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20231206 | 170900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20231206 | 170800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20231206 | 170700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20231206 | 170600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20231206 | 170500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 36237 |
| 123 | 20231206 | 170400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20231206 | 170300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20231206 | 170200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20231206 | 170100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20231206 | 170000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20231206 | 165900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20231206 | 165800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20231206 | 165700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20231206 | 165600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20231206 | 165500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20231206 | 165400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20231206 | 165300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20231206 | 165200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20231206 | 165100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20231206 | 165000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20231206 | 164900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20231206 | 164800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20231206 | 164700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20231206 | 164600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20231206 | 164500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20231206 | 164400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20231206 | 164300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20231206 | 164200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20231206 | 164100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20231206 | 164000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20231206 | 163900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20231206 | 163800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20231206 | 163700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20231206 | 163600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20231206 | 163500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 36237 |
| 153 | 20231206 | 163400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20231206 | 163300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20231206 | 163200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20231206 | 163100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20231206 | 163000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20231206 | 162900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20231206 | 162800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20231206 | 162700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20231206 | 162600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20231206 | 162500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20231206 | 162400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20231206 | 162300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20231206 | 162200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20231206 | 162100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20231206 | 162000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20231206 | 161900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20231206 | 161800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20231206 | 161700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20231206 | 161600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20231206 | 161500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20231206 | 161400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20231206 | 161300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20231206 | 161200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20231206 | 161100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20231206 | 161000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20231206 | 160900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20231206 | 160800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20231206 | 160700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20231206 | 160600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20231206 | 160500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 36237 |
| 183 | 20231206 | 160400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20231206 | 160300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20231206 | 160200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20231206 | 160100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20231206 | 160000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20231206 | 155900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20231206 | 155800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20231206 | 155700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20231206 | 155600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20231206 | 155500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20231206 | 155400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20231206 | 155300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20231206 | 155200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20231206 | 155100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20231206 | 155000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20231206 | 154900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20231206 | 154800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20231206 | 154700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20231206 | 154600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20231206 | 154500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20231206 | 154400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20231206 | 154300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20231206 | 154200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20231206 | 154100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20231206 | 154000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20231206 | 153900 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 209 | 20231206 | 153800 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 210 | 20231206 | 153700 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 211 | 20231206 | 153600 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 212 | 20231206 | 153500 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 36237 |
| 213 | 20231206 | 153400 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 214 | 20231206 | 153300 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 215 | 20231206 | 153200 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 216 | 20231206 | 153100 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 217 | 20231206 | 153000 | 96025928950 | 49150 | 49150 | 49150 | 49150 | 36237 |
| 218 | 20231206 | 152900 | 94244880400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 219 | 20231206 | 152800 | 94244880400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 220 | 20231206 | 152700 | 94244880400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 221 | 20231206 | 152600 | 94244880400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 222 | 20231206 | 152500 | 94244880400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 223 | 20231206 | 152400 | 94244880400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 224 | 20231206 | 152300 | 94244880400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 225 | 20231206 | 152200 | 94244880400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 226 | 20231206 | 152100 | 94244880400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 227 | 20231206 | 152000 | 94244880400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 228 | 20231206 | 151900 | 94244880400 | 49200 | 49200 | 49250 | 49150 | 10139 |
| 229 | 20231206 | 151800 | 93746090500 | 49200 | 49200 | 49250 | 49150 | 8813 |
| 230 | 20231206 | 151700 | 93312659500 | 49150 | 49250 | 49250 | 49150 | 8272 |
| 231 | 20231206 | 151600 | 92905694250 | 49250 | 49250 | 49250 | 49200 | 3887 |
| 232 | 20231206 | 151500 | 92714408200 | 49250 | 49250 | 49350 | 49150 | 9839 |
| 233 | 20231206 | 151400 | 92230424850 | 49250 | 49250 | 49300 | 49150 | 25998 |
| 234 | 20231206 | 151300 | 90951089850 | 49200 | 49250 | 49250 | 49150 | 11849 |
| 235 | 20231206 | 151200 | 90368297450 | 49250 | 49250 | 49300 | 49200 | 9368 |
| 236 | 20231206 | 151100 | 89907020700 | 49300 | 49350 | 49350 | 49250 | 5323 |
| 237 | 20231206 | 151000 | 89644614900 | 49300 | 49350 | 49400 | 49300 | 6897 |
| 238 | 20231206 | 150900 | 89304275150 | 49350 | 49400 | 49400 | 49350 | 1359 |
| 239 | 20231206 | 150800 | 89237170750 | 49350 | 49350 | 49400 | 49350 | 4307 |
| 240 | 20231206 | 150700 | 89024596100 | 49350 | 49450 | 49450 | 49350 | 3668 |
| 241 | 20231206 | 150600 | 88843438700 | 49400 | 49450 | 49450 | 49400 | 3600 |
| 242 | 20231206 | 150500 | 88665538850 | 49450 | 49350 | 49450 | 49350 | 5879 |
| 243 | 20231206 | 150400 | 88375042450 | 49350 | 49200 | 49350 | 49150 | 9097 |
| 244 | 20231206 | 150300 | 87927162450 | 49200 | 49150 | 49200 | 49100 | 4992 |
| 245 | 20231206 | 150200 | 87681773150 | 49150 | 49150 | 49200 | 49100 | 7103 |
| 246 | 20231206 | 150100 | 87332674600 | 49150 | 49200 | 49200 | 49100 | 16099 |
| 247 | 20231206 | 150000 | 86541310200 | 49200 | 49200 | 49250 | 49200 | 5632 |
| 248 | 20231206 | 145900 | 86264182450 | 49250 | 49250 | 49300 | 49200 | 5293 |
| 249 | 20231206 | 145800 | 86003589650 | 49250 | 49300 | 49300 | 49250 | 5374 |
| 250 | 20231206 | 145700 | 85738866550 | 49300 | 49400 | 49400 | 49250 | 15462 |
| 251 | 20231206 | 145600 | 84976220400 | 49400 | 49400 | 49450 | 49350 | 8393 |
| 252 | 20231206 | 145500 | 84561663900 | 49450 | 49450 | 49450 | 49400 | 2740 |
| 253 | 20231206 | 145400 | 84426295200 | 49400 | 49400 | 49450 | 49400 | 2323 |
| 254 | 20231206 | 145300 | 84311473600 | 49450 | 49400 | 49450 | 49400 | 2000 |
| 255 | 20231206 | 145200 | 84212623750 | 49400 | 49450 | 49500 | 49400 | 3924 |
| 256 | 20231206 | 145100 | 84018586550 | 49500 | 49450 | 49500 | 49450 | 1992 |
| 257 | 20231206 | 145000 | 83920045200 | 49500 | 49500 | 49550 | 49450 | 3225 |
| 258 | 20231206 | 144900 | 83760477350 | 49500 | 49500 | 49550 | 49500 | 1524 |
| 259 | 20231206 | 144800 | 83685035400 | 49550 | 49500 | 49550 | 49450 | 4287 |
| 260 | 20231206 | 144700 | 83472895200 | 49500 | 49550 | 49550 | 49450 | 8019 |
| 261 | 20231206 | 144600 | 83075976350 | 49500 | 49500 | 49550 | 49500 | 5353 |
| 262 | 20231206 | 144500 | 82810978050 | 49500 | 49550 | 49600 | 49500 | 2034 |
| 263 | 20231206 | 144400 | 82710214200 | 49550 | 49600 | 49600 | 49550 | 2607 |
| 264 | 20231206 | 144300 | 82581021700 | 49550 | 49600 | 49600 | 49550 | 1588 |
| 265 | 20231206 | 144200 | 82502286550 | 49550 | 49600 | 49600 | 49550 | 1070 |
| 266 | 20231206 | 144100 | 82449233400 | 49600 | 49600 | 49650 | 49550 | 5220 |
| 267 | 20231206 | 144000 | 82190340850 | 49600 | 49650 | 49650 | 49600 | 4379 |
| 268 | 20231206 | 143900 | 81973107050 | 49600 | 49650 | 49650 | 49600 | 2154 |
| 269 | 20231206 | 143800 | 81866241400 | 49650 | 49650 | 49700 | 49600 | 1311 |
| 270 | 20231206 | 143700 | 81801175500 | 49650 | 49700 | 49700 | 49650 | 1958 |
| 271 | 20231206 | 143600 | 81703947050 | 49650 | 49600 | 49700 | 49600 | 3595 |
| 272 | 20231206 | 143500 | 81525456600 | 49600 | 49650 | 49650 | 49600 | 1266 |
| 273 | 20231206 | 143400 | 81462656000 | 49650 | 49700 | 49700 | 49600 | 2278 |
| 274 | 20231206 | 143300 | 81349558350 | 49650 | 49650 | 49700 | 49650 | 3070 |
| 275 | 20231206 | 143200 | 81197119200 | 49700 | 49700 | 49700 | 49650 | 1090 |
| 276 | 20231206 | 143100 | 81142978200 | 49700 | 49650 | 49700 | 49650 | 1133 |
| 277 | 20231206 | 143000 | 81086709700 | 49700 | 49700 | 49700 | 49650 | 1060 |
| 278 | 20231206 | 142900 | 81034065400 | 49700 | 49650 | 49700 | 49650 | 1208 |
| 279 | 20231206 | 142800 | 80974078200 | 49650 | 49650 | 49700 | 49650 | 1253 |
| 280 | 20231206 | 142700 | 80911861900 | 49650 | 49650 | 49700 | 49600 | 998 |
| 281 | 20231206 | 142600 | 80862318750 | 49600 | 49650 | 49700 | 49600 | 2467 |
| 282 | 20231206 | 142500 | 80739883650 | 49700 | 49700 | 49700 | 49650 | 2596 |
| 283 | 20231206 | 142400 | 80610979200 | 49700 | 49650 | 49700 | 49650 | 983 |
| 284 | 20231206 | 142300 | 80562162100 | 49650 | 49650 | 49700 | 49650 | 401 |
| 285 | 20231206 | 142200 | 80542248000 | 49650 | 49650 | 49700 | 49600 | 2370 |
| 286 | 20231206 | 142100 | 80424588650 | 49650 | 49650 | 49650 | 49600 | 1622 |
| 287 | 20231206 | 142000 | 80344060650 | 49650 | 49600 | 49650 | 49600 | 972 |
| 288 | 20231206 | 141900 | 80295837450 | 49600 | 49600 | 49650 | 49550 | 2250 |
| 289 | 20231206 | 141800 | 80184284500 | 49600 | 49650 | 49700 | 49600 | 8027 |
| 290 | 20231206 | 141700 | 79785824000 | 49650 | 49600 | 49650 | 49600 | 1727 |
| 291 | 20231206 | 141600 | 79700084200 | 49600 | 49600 | 49600 | 49550 | 3364 |
| 292 | 20231206 | 141500 | 79533247250 | 49600 | 49600 | 49600 | 49550 | 1221 |
| 293 | 20231206 | 141400 | 79472697500 | 49600 | 49550 | 49600 | 49550 | 1259 |
| 294 | 20231206 | 141300 | 79410301550 | 49550 | 49600 | 49600 | 49550 | 1120 |
| 295 | 20231206 | 141200 | 79354783150 | 49600 | 49600 | 49600 | 49550 | 1724 |
| 296 | 20231206 | 141100 | 79269300000 | 49600 | 49550 | 49600 | 49550 | 1218 |
| 297 | 20231206 | 141000 | 79208922400 | 49550 | 49600 | 49600 | 49500 | 3018 |
| 298 | 20231206 | 140900 | 79059394350 | 49600 | 49600 | 49600 | 49550 | 582 |
| 299 | 20231206 | 140800 | 79030533100 | 49600 | 49600 | 49600 | 49550 | 662 |
| 300 | 20231206 | 140700 | 78997724100 | 49600 | 49450 | 49600 | 49450 | 4783 |
| 301 | 20231206 | 140600 | 78760792100 | 49500 | 49450 | 49500 | 49400 | 6364 |
| 302 | 20231206 | 140500 | 78446031200 | 49400 | 49450 | 49450 | 49400 | 806 |
| 303 | 20231206 | 140400 | 78406177500 | 49400 | 49400 | 49450 | 49400 | 4388 |
| 304 | 20231206 | 140300 | 78189402000 | 49350 | 49450 | 49450 | 49350 | 3694 |
| 305 | 20231206 | 140200 | 78006924700 | 49400 | 49450 | 49450 | 49400 | 4320 |
| 306 | 20231206 | 140100 | 77793498350 | 49450 | 49400 | 49450 | 49400 | 1217 |
| 307 | 20231206 | 140000 | 77733337350 | 49450 | 49400 | 49450 | 49400 | 1024 |
| 308 | 20231206 | 135900 | 77682744150 | 49450 | 49450 | 49450 | 49350 | 6285 |
| 309 | 20231206 | 135800 | 77372256100 | 49450 | 49450 | 49500 | 49400 | 5181 |
| 310 | 20231206 | 135700 | 77116257950 | 49450 | 49450 | 49500 | 49450 | 3640 |
| 311 | 20231206 | 135600 | 76936249850 | 49500 | 49500 | 49500 | 49450 | 1610 |
| 312 | 20231206 | 135500 | 76856618550 | 49500 | 49500 | 49500 | 49450 | 1117 |
| 313 | 20231206 | 135400 | 76801347800 | 49450 | 49500 | 49550 | 49450 | 5217 |
| 314 | 20231206 | 135300 | 76543177250 | 49500 | 49550 | 49550 | 49450 | 14141 |
| 315 | 20231206 | 135200 | 75843425100 | 49500 | 49600 | 49600 | 49500 | 3581 |
| 316 | 20231206 | 135100 | 75665945650 | 49600 | 49600 | 49600 | 49550 | 1788 |
| 317 | 20231206 | 135000 | 75577325800 | 49550 | 49550 | 49600 | 49500 | 2693 |
| 318 | 20231206 | 134900 | 75443894900 | 49550 | 49650 | 49700 | 49500 | 9347 |
| 319 | 20231206 | 134800 | 74980269100 | 49700 | 49650 | 49700 | 49650 | 1334 |
| 320 | 20231206 | 134700 | 74914025000 | 49650 | 49700 | 49700 | 49650 | 631 |
| 321 | 20231206 | 134600 | 74882694500 | 49650 | 49650 | 49700 | 49650 | 443 |
| 322 | 20231206 | 134500 | 74860697900 | 49650 | 49700 | 49700 | 49650 | 901 |
| 323 | 20231206 | 134400 | 74815955200 | 49700 | 49700 | 49700 | 49650 | 607 |
| 324 | 20231206 | 134300 | 74785799300 | 49700 | 49700 | 49700 | 49650 | 400 |
| 325 | 20231206 | 134200 | 74765925550 | 49700 | 49700 | 49750 | 49650 | 1011 |
| 326 | 20231206 | 134100 | 74715698650 | 49700 | 49700 | 49750 | 49650 | 2974 |
| 327 | 20231206 | 134000 | 74567906150 | 49700 | 49700 | 49700 | 49650 | 788 |
| 328 | 20231206 | 133900 | 74528759700 | 49700 | 49700 | 49700 | 49650 | 2131 |
| 329 | 20231206 | 133800 | 74422949650 | 49650 | 49700 | 49700 | 49650 | 526 |
| 330 | 20231206 | 133700 | 74396829450 | 49700 | 49700 | 49700 | 49650 | 524 |
| 331 | 20231206 | 133600 | 74370801500 | 49650 | 49800 | 49800 | 49650 | 2566 |
| 332 | 20231206 | 133500 | 74243217600 | 49750 | 49800 | 49800 | 49750 | 787 |
| 333 | 20231206 | 133400 | 74204060150 | 49800 | 49750 | 49800 | 49750 | 761 |
| 334 | 20231206 | 133300 | 74166171300 | 49800 | 49850 | 49850 | 49750 | 1467 |
| 335 | 20231206 | 133200 | 74093114250 | 49850 | 49800 | 49850 | 49800 | 1426 |
| 336 | 20231206 | 133100 | 74022088250 | 49800 | 49800 | 49850 | 49800 | 1023 |
| 337 | 20231206 | 133000 | 73971135800 | 49850 | 49900 | 49950 | 49850 | 3189 |
| 338 | 20231206 | 132900 | 73812104200 | 49900 | 49900 | 49900 | 49850 | 1837 |
| 339 | 20231206 | 132800 | 73720478550 | 49850 | 49850 | 49900 | 49800 | 1527 |
| 340 | 20231206 | 132700 | 73644354450 | 49850 | 49750 | 49850 | 49750 | 5940 |
| 341 | 20231206 | 132600 | 73348498350 | 49750 | 49750 | 49800 | 49700 | 1766 |
| 342 | 20231206 | 132500 | 73260629000 | 49750 | 49550 | 49750 | 49500 | 8666 |
| 343 | 20231206 | 132400 | 72830946350 | 49550 | 49550 | 49550 | 49500 | 1130 |
| 344 | 20231206 | 132300 | 72774991600 | 49550 | 49450 | 49550 | 49450 | 2283 |
| 345 | 20231206 | 132200 | 72661958750 | 49500 | 49550 | 49550 | 49450 | 19814 |
| 346 | 20231206 | 132100 | 71681115850 | 49550 | 49550 | 49600 | 49550 | 5911 |
| 347 | 20231206 | 132000 | 71388208650 | 49550 | 49650 | 49650 | 49550 | 2358 |
| 348 | 20231206 | 131900 | 71271272750 | 49600 | 49600 | 49650 | 49600 | 1310 |
| 349 | 20231206 | 131800 | 71206294500 | 49600 | 49650 | 49650 | 49600 | 1325 |
| 350 | 20231206 | 131700 | 71140548050 | 49650 | 49600 | 49650 | 49600 | 1181 |
| 351 | 20231206 | 131600 | 71081948400 | 49600 | 49600 | 49650 | 49550 | 5130 |
| 352 | 20231206 | 131500 | 70827503250 | 49600 | 49700 | 49700 | 49600 | 4972 |
| 353 | 20231206 | 131400 | 70580650050 | 49650 | 49650 | 49700 | 49650 | 2209 |
| 354 | 20231206 | 131300 | 70470930550 | 49650 | 49650 | 49700 | 49650 | 1302 |
| 355 | 20231206 | 131200 | 70406247150 | 49650 | 49700 | 49700 | 49650 | 875 |
| 356 | 20231206 | 131100 | 70362765750 | 49700 | 49700 | 49750 | 49650 | 5234 |
| 357 | 20231206 | 131000 | 70102649850 | 49700 | 49700 | 49750 | 49700 | 1569 |
| 358 | 20231206 | 130900 | 70024667150 | 49700 | 49700 | 49750 | 49700 | 622 |
| 359 | 20231206 | 130800 | 69993731900 | 49700 | 49800 | 49800 | 49700 | 1442 |
| 360 | 20231206 | 130700 | 69922009900 | 49750 | 49750 | 49800 | 49750 | 492 |
| 361 | 20231206 | 130600 | 69897532100 | 49750 | 49750 | 49800 | 49750 | 955 |
| 362 | 20231206 | 130500 | 69850017000 | 49750 | 49750 | 49750 | 49700 | 1015 |
| 363 | 20231206 | 130400 | 69799538850 | 49750 | 49750 | 49750 | 49700 | 1803 |
| 364 | 20231206 | 130300 | 69709844150 | 49800 | 49800 | 49800 | 49750 | 1204 |
| 365 | 20231206 | 130200 | 69649925600 | 49800 | 49850 | 49900 | 49750 | 12571 |
| 366 | 20231206 | 130100 | 69023727800 | 49900 | 49850 | 49900 | 49850 | 1406 |
| 367 | 20231206 | 130000 | 68953599650 | 49900 | 49900 | 49950 | 49850 | 856 |
| 368 | 20231206 | 125900 | 68910884950 | 49900 | 49900 | 49950 | 49850 | 2123 |
| 369 | 20231206 | 125800 | 68804945200 | 49900 | 49900 | 49950 | 49900 | 903 |
| 370 | 20231206 | 125700 | 68759870450 | 49950 | 49950 | 49950 | 49900 | 654 |
| 371 | 20231206 | 125600 | 68727214300 | 49900 | 49900 | 49950 | 49900 | 592 |
| 372 | 20231206 | 125500 | 68697653750 | 49950 | 49950 | 49950 | 49900 | 615 |
| 373 | 20231206 | 125400 | 68666958200 | 49900 | 49950 | 49950 | 49900 | 1301 |
| 374 | 20231206 | 125300 | 68602023800 | 49950 | 49900 | 49950 | 49900 | 335 |
| 375 | 20231206 | 125200 | 68585296200 | 49950 | 49900 | 49950 | 49900 | 583 |
| 376 | 20231206 | 125100 | 68556201350 | 49900 | 49900 | 49950 | 49850 | 1195 |
| 377 | 20231206 | 125000 | 68496593150 | 49900 | 49850 | 49900 | 49850 | 742 |
| 378 | 20231206 | 124900 | 68459580800 | 49850 | 49950 | 50000 | 49850 | 2192 |
| 379 | 20231206 | 124800 | 68350187050 | 49950 | 50000 | 50000 | 49950 | 1363 |
| 380 | 20231206 | 124700 | 68282059800 | 50100 | 50000 | 50100 | 50000 | 4698 |
| 381 | 20231206 | 124600 | 68047134400 | 50100 | 50100 | 50100 | 50000 | 882 |
| 382 | 20231206 | 124500 | 68002987900 | 50100 | 50100 | 50100 | 50000 | 354 |
| 383 | 20231206 | 124400 | 67985271400 | 50000 | 50100 | 50100 | 50000 | 974 |
| 384 | 20231206 | 124300 | 67936531700 | 50100 | 50200 | 50200 | 50100 | 5051 |
| 385 | 20231206 | 124200 | 67683443500 | 50200 | 50200 | 50200 | 50100 | 743 |
| 386 | 20231206 | 124100 | 67646167800 | 50200 | 50200 | 50200 | 50100 | 3472 |
| 387 | 20231206 | 124000 | 67471909500 | 50200 | 50100 | 50200 | 50100 | 1102 |
| 388 | 20231206 | 123900 | 67416659800 | 50200 | 50100 | 50200 | 50000 | 7364 |
| 389 | 20231206 | 123800 | 67047700500 | 50000 | 50100 | 50100 | 50000 | 1428 |
| 390 | 20231206 | 123700 | 66976269700 | 50100 | 50000 | 50100 | 49950 | 8530 |
| 391 | 20231206 | 123600 | 66549781800 | 49950 | 49800 | 50000 | 49800 | 8345 |
| 392 | 20231206 | 123500 | 66133424750 | 49800 | 49800 | 49850 | 49800 | 331 |
| 393 | 20231206 | 123400 | 66116931550 | 49800 | 49850 | 49850 | 49800 | 1098 |
| 394 | 20231206 | 123300 | 66062240550 | 49800 | 49850 | 49850 | 49800 | 1819 |
| 395 | 20231206 | 123200 | 65971633250 | 49850 | 49850 | 49850 | 49800 | 1934 |
| 396 | 20231206 | 123100 | 65875228650 | 49850 | 49800 | 49850 | 49800 | 812 |
| 397 | 20231206 | 123000 | 65834773400 | 49800 | 49850 | 49850 | 49800 | 838 |
| 398 | 20231206 | 122900 | 65793033850 | 49850 | 49850 | 49850 | 49800 | 2004 |
| 399 | 20231206 | 122800 | 65693180100 | 49850 | 49800 | 49850 | 49800 | 5128 |
| 400 | 20231206 | 122700 | 65437632700 | 49850 | 49900 | 49900 | 49800 | 3425 |
| 401 | 20231206 | 122600 | 65266901350 | 49900 | 49850 | 49900 | 49850 | 895 |
| 402 | 20231206 | 122500 | 65222267700 | 49850 | 49950 | 49950 | 49850 | 1425 |
| 403 | 20231206 | 122400 | 65151163050 | 49900 | 49950 | 49950 | 49900 | 3367 |
| 404 | 20231206 | 122300 | 64983122400 | 49950 | 49950 | 49950 | 49900 | 362 |
| 405 | 20231206 | 122200 | 64965052650 | 49900 | 49900 | 49950 | 49900 | 468 |
| 406 | 20231206 | 122100 | 64941699100 | 49900 | 49850 | 49950 | 49850 | 1718 |
| 407 | 20231206 | 122000 | 64855972650 | 49900 | 49900 | 49900 | 49850 | 789 |
| 408 | 20231206 | 121900 | 64816614050 | 49900 | 49900 | 49900 | 49850 | 2430 |
| 409 | 20231206 | 121800 | 64695402100 | 49900 | 49900 | 49900 | 49850 | 1991 |
| 410 | 20231206 | 121700 | 64596062950 | 49900 | 49900 | 49900 | 49850 | 4186 |
| 411 | 20231206 | 121600 | 64387197100 | 49900 | 49900 | 49900 | 49850 | 785 |
| 412 | 20231206 | 121500 | 64348032250 | 49900 | 49950 | 49950 | 49850 | 3416 |
| 413 | 20231206 | 121400 | 64177543800 | 49950 | 50000 | 50000 | 49900 | 2349 |
| 414 | 20231206 | 121300 | 64060210550 | 50000 | 50100 | 50100 | 49950 | 6580 |
| 415 | 20231206 | 121200 | 63731213950 | 50100 | 50000 | 50100 | 50000 | 858 |
| 416 | 20231206 | 121100 | 63688274150 | 50100 | 50100 | 50100 | 50000 | 805 |
| 417 | 20231206 | 121000 | 63648011850 | 50100 | 50100 | 50100 | 50000 | 928 |
| 418 | 20231206 | 120900 | 63601545850 | 50000 | 50000 | 50100 | 50000 | 1407 |
| 419 | 20231206 | 120800 | 63531097950 | 50000 | 50000 | 50100 | 49950 | 3649 |
| 420 | 20231206 | 120700 | 63348670700 | 49950 | 49950 | 50000 | 49950 | 494 |
| 421 | 20231206 | 120600 | 63323984450 | 49950 | 49950 | 50000 | 49950 | 948 |
| 422 | 20231206 | 120500 | 63276626100 | 49950 | 50000 | 50000 | 49950 | 1473 |
| 423 | 20231206 | 120400 | 63203038800 | 50000 | 49900 | 50000 | 49900 | 1930 |
| 424 | 20231206 | 120300 | 63106623900 | 49950 | 49900 | 49950 | 49900 | 575 |
| 425 | 20231206 | 120200 | 63077920750 | 49900 | 49900 | 49950 | 49900 | 1190 |
| 426 | 20231206 | 120100 | 63018532300 | 49900 | 50000 | 50000 | 49900 | 1604 |
| 427 | 20231206 | 120000 | 62938400500 | 49950 | 50100 | 50100 | 49900 | 8328 |
| 428 | 20231206 | 115900 | 62522120400 | 50100 | 50000 | 50100 | 50000 | 857 |
| 429 | 20231206 | 115800 | 62479213700 | 50100 | 50100 | 50100 | 50000 | 621 |
| 430 | 20231206 | 115700 | 62448123600 | 50100 | 50100 | 50100 | 50000 | 511 |
| 431 | 20231206 | 115600 | 62422532400 | 50100 | 50000 | 50100 | 50000 | 1527 |
| 432 | 20231206 | 115500 | 62346070000 | 50100 | 50000 | 50100 | 50000 | 249 |
| 433 | 20231206 | 115400 | 62333600000 | 50000 | 50100 | 50100 | 50000 | 1299 |
| 434 | 20231206 | 115300 | 62268631600 | 50000 | 50200 | 50200 | 50000 | 3194 |
| 435 | 20231206 | 115200 | 62108617400 | 50200 | 50100 | 50200 | 50100 | 714 |
| 436 | 20231206 | 115100 | 62072805900 | 50100 | 50100 | 50200 | 50000 | 1340 |
| 437 | 20231206 | 115000 | 62005682200 | 50100 | 50100 | 50100 | 50000 | 1452 |
| 438 | 20231206 | 114900 | 61932967700 | 50100 | 50100 | 50100 | 50000 | 1772 |
| 439 | 20231206 | 114800 | 61844191700 | 50100 | 50000 | 50100 | 50000 | 4630 |
| 440 | 20231206 | 114700 | 61612515300 | 50000 | 50000 | 50000 | 49950 | 1737 |
| 441 | 20231206 | 114600 | 61525692650 | 50000 | 49900 | 50000 | 49900 | 4024 |
| 442 | 20231206 | 114500 | 61324635200 | 49900 | 49900 | 49950 | 49850 | 2333 |
| 443 | 20231206 | 114400 | 61208249300 | 49900 | 49850 | 49900 | 49800 | 1211 |
| 444 | 20231206 | 114300 | 61147888350 | 49850 | 49850 | 49900 | 49800 | 1560 |
| 445 | 20231206 | 114200 | 61070135550 | 49800 | 49850 | 49850 | 49800 | 1259 |
| 446 | 20231206 | 114100 | 61007396100 | 49850 | 49900 | 49900 | 49850 | 1965 |
| 447 | 20231206 | 114000 | 60909439150 | 49900 | 49900 | 49900 | 49850 | 681 |
| 448 | 20231206 | 113900 | 60875478550 | 49900 | 49900 | 49950 | 49850 | 3167 |
| 449 | 20231206 | 113800 | 60717433150 | 49900 | 49950 | 50000 | 49900 | 904 |
| 450 | 20231206 | 113700 | 60672301600 | 49950 | 49950 | 50000 | 49950 | 1068 |
| 451 | 20231206 | 113600 | 60618941000 | 50000 | 50000 | 50100 | 49950 | 1033 |
| 452 | 20231206 | 113500 | 60567305700 | 50000 | 50100 | 50100 | 49950 | 2877 |
| 453 | 20231206 | 113400 | 60423475600 | 50100 | 50100 | 50100 | 50000 | 5489 |
| 454 | 20231206 | 113300 | 60148551600 | 50100 | 50100 | 50100 | 50000 | 1689 |
| 455 | 20231206 | 113200 | 60063952300 | 50100 | 49900 | 50100 | 49900 | 6651 |
| 456 | 20231206 | 113100 | 59731478250 | 49950 | 49900 | 49950 | 49900 | 1028 |
| 457 | 20231206 | 113000 | 59680161150 | 49900 | 49950 | 49950 | 49900 | 200 |
| 458 | 20231206 | 112900 | 59670179850 | 49950 | 49950 | 49950 | 49900 | 864 |
| 459 | 20231206 | 112800 | 59627043000 | 49950 | 49900 | 49950 | 49900 | 1362 |
| 460 | 20231206 | 112700 | 59559061750 | 49850 | 49950 | 49950 | 49850 | 2734 |
| 461 | 20231206 | 112600 | 59422643600 | 49900 | 49900 | 49950 | 49900 | 1247 |
| 462 | 20231206 | 112500 | 59360398650 | 49900 | 49950 | 49950 | 49900 | 757 |
| 463 | 20231206 | 112400 | 59322602900 | 49900 | 49950 | 49950 | 49900 | 1515 |
| 464 | 20231206 | 112300 | 59246997600 | 49950 | 49950 | 49950 | 49900 | 547 |
| 465 | 20231206 | 112200 | 59219677850 | 49950 | 50000 | 50000 | 49900 | 2246 |
| 466 | 20231206 | 112100 | 59107480300 | 50000 | 49650 | 50000 | 49650 | 17776 |
| 467 | 20231206 | 112000 | 58222585900 | 49650 | 49750 | 49750 | 49600 | 6468 |
| 468 | 20231206 | 111900 | 57901304650 | 49750 | 49800 | 49800 | 49700 | 1430 |
| 469 | 20231206 | 111800 | 57830174850 | 49800 | 49750 | 49800 | 49750 | 3034 |
| 470 | 20231206 | 111700 | 57679219000 | 49750 | 49800 | 49800 | 49750 | 1942 |
| 471 | 20231206 | 111600 | 57582588300 | 49800 | 49850 | 49850 | 49750 | 3396 |
| 472 | 20231206 | 111500 | 57413463950 | 49850 | 49850 | 49850 | 49800 | 266 |
| 473 | 20231206 | 111400 | 57400209050 | 49850 | 49800 | 49850 | 49800 | 556 |
| 474 | 20231206 | 111300 | 57372517200 | 49800 | 49900 | 49900 | 49800 | 3029 |
| 475 | 20231206 | 111200 | 57221574200 | 49850 | 49900 | 49900 | 49850 | 957 |
| 476 | 20231206 | 111100 | 57173841850 | 49900 | 49900 | 49900 | 49800 | 2411 |
| 477 | 20231206 | 111000 | 57053627450 | 49900 | 49850 | 49900 | 49800 | 948 |
| 478 | 20231206 | 110900 | 57006370600 | 49800 | 49850 | 49900 | 49800 | 2127 |
| 479 | 20231206 | 110800 | 56900331800 | 49900 | 49850 | 49900 | 49850 | 887 |
| 480 | 20231206 | 110700 | 56856105000 | 49850 | 49850 | 49900 | 49800 | 2208 |
| 481 | 20231206 | 110600 | 56746056800 | 49800 | 49850 | 49850 | 49800 | 3791 |
| 482 | 20231206 | 110500 | 56557086250 | 49850 | 49850 | 49900 | 49800 | 2530 |
| 483 | 20231206 | 110400 | 56430984850 | 49850 | 49900 | 49900 | 49850 | 1656 |
| 484 | 20231206 | 110300 | 56348406600 | 49900 | 49850 | 49900 | 49850 | 790 |
| 485 | 20231206 | 110200 | 56309022550 | 49850 | 49950 | 50000 | 49850 | 7946 |
| 486 | 20231206 | 110100 | 55912498450 | 49950 | 49950 | 49950 | 49900 | 2283 |
| 487 | 20231206 | 110000 | 55798507550 | 49950 | 50100 | 50100 | 49900 | 6512 |
| 488 | 20231206 | 105900 | 55473102350 | 50000 | 50200 | 50200 | 50000 | 7026 |
| 489 | 20231206 | 105800 | 55121243850 | 50200 | 50200 | 50200 | 50100 | 10359 |
| 490 | 20231206 | 105700 | 54601248650 | 50100 | 50000 | 50200 | 49950 | 12746 |
| 491 | 20231206 | 105600 | 53963271900 | 49950 | 49950 | 50000 | 49900 | 7175 |
| 492 | 20231206 | 105500 | 53604817700 | 49950 | 49900 | 49950 | 49900 | 2008 |
| 493 | 20231206 | 105400 | 53504576800 | 49900 | 49850 | 49950 | 49850 | 3981 |
| 494 | 20231206 | 105300 | 53305879650 | 49900 | 49900 | 49900 | 49850 | 2758 |
| 495 | 20231206 | 105200 | 53168257800 | 49900 | 49900 | 49900 | 49850 | 4025 |
| 496 | 20231206 | 105100 | 52967416550 | 49850 | 49850 | 49900 | 49800 | 3608 |
| 497 | 20231206 | 105000 | 52787558500 | 49850 | 49800 | 49850 | 49750 | 2644 |
| 498 | 20231206 | 104900 | 52655876950 | 49800 | 49850 | 49850 | 49700 | 4570 |
| 499 | 20231206 | 104800 | 52428494850 | 49800 | 49750 | 49800 | 49750 | 4558 |
| 500 | 20231206 | 104700 | 52201560050 | 49800 | 49700 | 49800 | 49700 | 4969 |
| 501 | 20231206 | 104600 | 51954351300 | 49750 | 49650 | 49750 | 49600 | 2368 |
| 502 | 20231206 | 104500 | 51836667850 | 49650 | 49600 | 49650 | 49550 | 2757 |
| 503 | 20231206 | 104400 | 51699941200 | 49650 | 49400 | 49650 | 49350 | 9982 |
| 504 | 20231206 | 104300 | 51206223150 | 49400 | 49450 | 49450 | 49350 | 3809 |
| 505 | 20231206 | 104200 | 51018052100 | 49450 | 49500 | 49500 | 49450 | 2151 |
| 506 | 20231206 | 104100 | 50911684150 | 49500 | 49450 | 49500 | 49450 | 775 |
| 507 | 20231206 | 104000 | 50873359250 | 49450 | 49500 | 49550 | 49450 | 2784 |
| 508 | 20231206 | 103900 | 50735592450 | 49500 | 49550 | 49550 | 49500 | 1958 |
| 509 | 20231206 | 103800 | 50638660300 | 49500 | 49750 | 49750 | 49500 | 7695 |
| 510 | 20231206 | 103700 | 50256422250 | 49750 | 49700 | 49800 | 49700 | 6758 |
| 511 | 20231206 | 103600 | 49920186450 | 49700 | 49650 | 49750 | 49600 | 4330 |
| 512 | 20231206 | 103500 | 49705100650 | 49650 | 49500 | 49650 | 49500 | 6498 |
| 513 | 20231206 | 103400 | 49382914650 | 49550 | 49500 | 49550 | 49400 | 5812 |
| 514 | 20231206 | 103300 | 49095343950 | 49500 | 49400 | 49550 | 49350 | 8541 |
| 515 | 20231206 | 103200 | 48673125750 | 49400 | 49300 | 49400 | 49300 | 2492 |
| 516 | 20231206 | 103100 | 48550215150 | 49300 | 49200 | 49300 | 49200 | 6910 |
| 517 | 20231206 | 103000 | 48209662050 | 49250 | 49150 | 49300 | 49100 | 6338 |
| 518 | 20231206 | 102900 | 47898006550 | 49150 | 49150 | 49150 | 49050 | 9292 |
| 519 | 20231206 | 102800 | 47441772050 | 49150 | 49100 | 49150 | 49050 | 2157 |
| 520 | 20231206 | 102700 | 47335845850 | 49100 | 49150 | 49200 | 49050 | 5505 |
| 521 | 20231206 | 102600 | 47065535350 | 49150 | 49100 | 49150 | 49050 | 7212 |
| 522 | 20231206 | 102500 | 46711515100 | 49100 | 49350 | 49350 | 49050 | 10611 |
| 523 | 20231206 | 102400 | 46189706800 | 49350 | 49000 | 49400 | 49000 | 43136 |
| 524 | 20231206 | 102300 | 44072057450 | 49000 | 49050 | 49100 | 49000 | 27074 |
| 525 | 20231206 | 102200 | 42744929250 | 49050 | 49150 | 49200 | 49000 | 25119 |
| 526 | 20231206 | 102100 | 41512495900 | 49200 | 49350 | 49350 | 49150 | 38681 |
| 527 | 20231206 | 102000 | 39608271750 | 49350 | 49400 | 49450 | 49300 | 13631 |
| 528 | 20231206 | 101900 | 38935188500 | 49400 | 49450 | 49450 | 49400 | 1731 |
| 529 | 20231206 | 101800 | 38849635850 | 49450 | 49400 | 49450 | 49400 | 3801 |
| 530 | 20231206 | 101700 | 38661757050 | 49400 | 49450 | 49450 | 49400 | 2333 |
| 531 | 20231206 | 101600 | 38546466850 | 49400 | 49450 | 49500 | 49400 | 2782 |
| 532 | 20231206 | 101500 | 38408934350 | 49450 | 49500 | 49550 | 49400 | 3722 |
| 533 | 20231206 | 101400 | 38224824350 | 49550 | 49600 | 49600 | 49500 | 13145 |
| 534 | 20231206 | 101300 | 37573975950 | 49550 | 49600 | 49600 | 49550 | 2480 |
| 535 | 20231206 | 101200 | 37451058100 | 49600 | 49600 | 49650 | 49550 | 1832 |
| 536 | 20231206 | 101100 | 37360191400 | 49600 | 49600 | 49650 | 49550 | 1776 |
| 537 | 20231206 | 101000 | 37272109500 | 49600 | 49600 | 49650 | 49550 | 3913 |
| 538 | 20231206 | 100900 | 37078122900 | 49600 | 49550 | 49600 | 49550 | 2959 |
| 539 | 20231206 | 100800 | 36931485600 | 49550 | 49600 | 49650 | 49550 | 2087 |
| 540 | 20231206 | 100700 | 36828008150 | 49650 | 49700 | 49700 | 49600 | 2807 |
| 541 | 20231206 | 100600 | 36688721350 | 49700 | 49800 | 49850 | 49700 | 4719 |
| 542 | 20231206 | 100500 | 36453923050 | 49850 | 49800 | 49850 | 49750 | 2107 |
| 543 | 20231206 | 100400 | 36348970000 | 49800 | 49950 | 49950 | 49800 | 5832 |
| 544 | 20231206 | 100300 | 36058141150 | 49950 | 49950 | 49950 | 49900 | 4842 |
| 545 | 20231206 | 100200 | 35816341450 | 49950 | 49900 | 49950 | 49850 | 3333 |
| 546 | 20231206 | 100100 | 35649996950 | 49900 | 49650 | 49900 | 49650 | 3605 |
| 547 | 20231206 | 100000 | 35470636700 | 49650 | 49600 | 49700 | 49550 | 3449 |
| 548 | 20231206 | 095900 | 35299453200 | 49600 | 49600 | 49650 | 49550 | 3807 |
| 549 | 20231206 | 095800 | 35110621950 | 49600 | 49600 | 49650 | 49550 | 4501 |
| 550 | 20231206 | 095700 | 34887403400 | 49600 | 49550 | 49600 | 49500 | 2633 |
| 551 | 20231206 | 095600 | 34756914500 | 49550 | 49400 | 49650 | 49400 | 14060 |
| 552 | 20231206 | 095500 | 34060965250 | 49450 | 49450 | 49450 | 49400 | 5163 |
| 553 | 20231206 | 095400 | 33805879650 | 49450 | 49450 | 49450 | 49400 | 3722 |
| 554 | 20231206 | 095300 | 33621960450 | 49450 | 49500 | 49500 | 49400 | 5436 |
| 555 | 20231206 | 095200 | 33353228300 | 49500 | 49400 | 49550 | 49300 | 21034 |
| 556 | 20231206 | 095100 | 32313983000 | 49400 | 49450 | 49450 | 49350 | 12657 |
| 557 | 20231206 | 095000 | 31688662400 | 49450 | 49550 | 49550 | 49400 | 6179 |
| 558 | 20231206 | 094900 | 31382968350 | 49500 | 49450 | 49600 | 49400 | 14192 |
| 559 | 20231206 | 094800 | 30680580950 | 49450 | 49550 | 49550 | 49450 | 9007 |
| 560 | 20231206 | 094700 | 30234734100 | 49550 | 49650 | 49650 | 49550 | 4790 |
| 561 | 20231206 | 094600 | 29997165300 | 49650 | 49700 | 49700 | 49600 | 5034 |
| 562 | 20231206 | 094500 | 29747223450 | 49700 | 49700 | 49750 | 49600 | 3510 |
| 563 | 20231206 | 094400 | 29572860450 | 49700 | 49750 | 49800 | 49700 | 2635 |
| 564 | 20231206 | 094300 | 29441795400 | 49750 | 49500 | 49850 | 49500 | 12942 |
| 565 | 20231206 | 094200 | 28798986350 | 49500 | 49650 | 49650 | 49500 | 12419 |
| 566 | 20231206 | 094100 | 28183543500 | 49600 | 49700 | 49700 | 49600 | 8360 |
| 567 | 20231206 | 094000 | 27768580800 | 49700 | 49700 | 49850 | 49600 | 13695 |
| 568 | 20231206 | 093900 | 27088050450 | 49700 | 49800 | 49950 | 49700 | 22312 |
| 569 | 20231206 | 093800 | 25976791600 | 49800 | 49800 | 49900 | 49750 | 7543 |
| 570 | 20231206 | 093700 | 25600898950 | 49850 | 49950 | 50000 | 49800 | 12715 |
| 571 | 20231206 | 093600 | 24966626150 | 49950 | 50000 | 50100 | 49900 | 20047 |
| 572 | 20231206 | 093500 | 23964855900 | 50000 | 50200 | 50200 | 50000 | 8143 |
| 573 | 20231206 | 093400 | 23556977600 | 50200 | 50500 | 50500 | 50200 | 11940 |
| 574 | 20231206 | 093300 | 22956353800 | 50500 | 50500 | 50500 | 50400 | 2819 |
| 575 | 20231206 | 093200 | 22814079000 | 50500 | 50200 | 50500 | 50200 | 7088 |
| 576 | 20231206 | 093100 | 22457186400 | 50300 | 50200 | 50300 | 50200 | 2184 |
| 577 | 20231206 | 093000 | 22347502800 | 50200 | 50200 | 50300 | 50100 | 7389 |
| 578 | 20231206 | 092900 | 21976565200 | 50200 | 50500 | 50500 | 50200 | 8892 |
| 579 | 20231206 | 092800 | 21529008300 | 50500 | 50700 | 50700 | 50500 | 7065 |
| 580 | 20231206 | 092700 | 21171679600 | 50600 | 50600 | 50700 | 50600 | 4660 |
| 581 | 20231206 | 092600 | 20935844100 | 50600 | 50500 | 50700 | 50300 | 11845 |
| 582 | 20231206 | 092500 | 20337910900 | 50500 | 50600 | 50600 | 50400 | 9503 |
| 583 | 20231206 | 092400 | 19858253200 | 50600 | 50600 | 50700 | 50500 | 3003 |
| 584 | 20231206 | 092300 | 19706282700 | 50700 | 50700 | 50700 | 50600 | 3395 |
| 585 | 20231206 | 092200 | 19534383900 | 50700 | 50700 | 50800 | 50500 | 7951 |
| 586 | 20231206 | 092100 | 19131756400 | 50700 | 50900 | 50900 | 50700 | 7748 |
| 587 | 20231206 | 092000 | 18738073700 | 50900 | 51000 | 51100 | 50800 | 15275 |
| 588 | 20231206 | 091900 | 17960861800 | 51000 | 50900 | 51100 | 50800 | 15570 |
| 589 | 20231206 | 091800 | 17167279400 | 50900 | 50800 | 51000 | 50700 | 27105 |
| 590 | 20231206 | 091700 | 15789985600 | 50800 | 50500 | 50800 | 50400 | 11455 |
| 591 | 20231206 | 091600 | 15210612700 | 50500 | 50400 | 50500 | 50300 | 4598 |
| 592 | 20231206 | 091500 | 14978829100 | 50400 | 50400 | 50400 | 50300 | 6482 |
| 593 | 20231206 | 091400 | 14652265600 | 50400 | 50400 | 50500 | 50300 | 5120 |
| 594 | 20231206 | 091300 | 14394206800 | 50400 | 50200 | 50500 | 50200 | 14039 |
| 595 | 20231206 | 091200 | 13687506800 | 50200 | 50400 | 50400 | 50100 | 13733 |
| 596 | 20231206 | 091100 | 12997358100 | 50400 | 50100 | 50400 | 50100 | 6455 |
| 597 | 20231206 | 091000 | 12673120300 | 50100 | 50000 | 50100 | 49950 | 9892 |
| 598 | 20231206 | 090900 | 12178149750 | 50000 | 49900 | 50000 | 49900 | 9258 |
| 599 | 20231206 | 090800 | 11715436350 | 49900 | 49850 | 49950 | 49750 | 7949 |
| 600 | 20231206 | 090700 | 11318846400 | 49900 | 49500 | 49900 | 49450 | 20807 |
| 601 | 20231206 | 090600 | 10286522950 | 49500 | 49450 | 49600 | 49450 | 8811 |
| 602 | 20231206 | 090500 | 9850181750 | 49450 | 49300 | 49700 | 49250 | 26859 |
| 603 | 20231206 | 090400 | 8521947250 | 49300 | 49750 | 49800 | 49250 | 22900 |
| 604 | 20231206 | 090300 | 7390889350 | 49750 | 49450 | 49800 | 49250 | 31612 |
| 605 | 20231206 | 090200 | 5829000300 | 49400 | 49600 | 49650 | 49200 | 43883 |
| 606 | 20231206 | 090100 | 3661059350 | 49650 | 49900 | 50000 | 49600 | 26074 |
| 607 | 20231206 | 090000 | 2362902400 | 49950 | 49950 | 50700 | 49900 | 46036 |