34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 19383 |
| 3 | 20231204 | 191700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20231204 | 191600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20231204 | 191500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20231204 | 191400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20231204 | 191300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20231204 | 191200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20231204 | 191100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20231204 | 191000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20231204 | 190900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20231204 | 190800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20231204 | 190700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20231204 | 190600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20231204 | 190500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20231204 | 190400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20231204 | 190300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20231204 | 190200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20231204 | 190100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20231204 | 190000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20231204 | 185900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20231204 | 185800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20231204 | 185700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20231204 | 185600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20231204 | 185500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20231204 | 185400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20231204 | 185300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20231204 | 185200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20231204 | 185100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20231204 | 185000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20231204 | 184900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20231204 | 184800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 19383 |
| 33 | 20231204 | 184700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20231204 | 184600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20231204 | 184500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20231204 | 184400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20231204 | 184300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20231204 | 184200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20231204 | 184100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20231204 | 184000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20231204 | 183900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20231204 | 183800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20231204 | 183700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20231204 | 183600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20231204 | 183500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20231204 | 183400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20231204 | 183300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20231204 | 183200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20231204 | 183100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20231204 | 183000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20231204 | 182900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20231204 | 182800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20231204 | 182700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20231204 | 182600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20231204 | 182500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20231204 | 182400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20231204 | 182300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20231204 | 182200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20231204 | 182100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20231204 | 182000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20231204 | 181900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20231204 | 181800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 19383 |
| 63 | 20231204 | 181700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20231204 | 181600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20231204 | 181500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20231204 | 181400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20231204 | 181300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20231204 | 181200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20231204 | 181100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20231204 | 181000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20231204 | 180900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20231204 | 180800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20231204 | 180700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20231204 | 180600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20231204 | 180500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20231204 | 180400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20231204 | 180300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20231204 | 180200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20231204 | 180100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20231204 | 180000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20231204 | 175900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20231204 | 175800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20231204 | 175700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20231204 | 175600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20231204 | 175500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20231204 | 175400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20231204 | 175300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20231204 | 175200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20231204 | 175100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20231204 | 175000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20231204 | 174900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20231204 | 174800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 19383 |
| 93 | 20231204 | 174700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20231204 | 174600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20231204 | 174500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20231204 | 174400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20231204 | 174300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20231204 | 174200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20231204 | 174100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20231204 | 174000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20231204 | 173900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20231204 | 173800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20231204 | 173700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20231204 | 173600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20231204 | 173500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20231204 | 173400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20231204 | 173300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20231204 | 173200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20231204 | 173100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20231204 | 173000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20231204 | 172900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20231204 | 172800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20231204 | 172700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20231204 | 172600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20231204 | 172500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20231204 | 172400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20231204 | 172300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20231204 | 172200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20231204 | 172100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20231204 | 172000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20231204 | 171900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20231204 | 171800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 19383 |
| 123 | 20231204 | 171700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20231204 | 171600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20231204 | 171500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20231204 | 171400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20231204 | 171300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20231204 | 171200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20231204 | 171100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20231204 | 171000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20231204 | 170900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20231204 | 170800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20231204 | 170700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20231204 | 170600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20231204 | 170500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20231204 | 170400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20231204 | 170300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20231204 | 170200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20231204 | 170100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20231204 | 170000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20231204 | 165900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20231204 | 165800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20231204 | 165700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20231204 | 165600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20231204 | 165500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20231204 | 165400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20231204 | 165300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20231204 | 165200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20231204 | 165100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20231204 | 165000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20231204 | 164900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20231204 | 164800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 19383 |
| 153 | 20231204 | 164700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20231204 | 164600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20231204 | 164500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20231204 | 164400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20231204 | 164300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20231204 | 164200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20231204 | 164100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20231204 | 164000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20231204 | 163900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20231204 | 163800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20231204 | 163700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20231204 | 163600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20231204 | 163500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20231204 | 163400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20231204 | 163300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20231204 | 163200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20231204 | 163100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20231204 | 163000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20231204 | 162900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20231204 | 162800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20231204 | 162700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20231204 | 162600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20231204 | 162500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20231204 | 162400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20231204 | 162300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20231204 | 162200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20231204 | 162100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20231204 | 162000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20231204 | 161900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20231204 | 161800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 19383 |
| 183 | 20231204 | 161700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20231204 | 161600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20231204 | 161500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20231204 | 161400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20231204 | 161300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20231204 | 161200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20231204 | 161100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20231204 | 161000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20231204 | 160900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20231204 | 160800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20231204 | 160700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20231204 | 160600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20231204 | 160500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20231204 | 160400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20231204 | 160300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20231204 | 160200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20231204 | 160100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20231204 | 160000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20231204 | 155900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20231204 | 155800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20231204 | 155700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20231204 | 155600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20231204 | 155500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20231204 | 155400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20231204 | 155300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20231204 | 155200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20231204 | 155100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20231204 | 155000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20231204 | 154900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20231204 | 154800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 19383 |
| 213 | 20231204 | 154700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20231204 | 154600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20231204 | 154500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20231204 | 154400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20231204 | 154300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20231204 | 154200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20231204 | 154100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20231204 | 154000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20231204 | 153900 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20231204 | 153800 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20231204 | 153700 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20231204 | 153600 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20231204 | 153500 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20231204 | 153400 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20231204 | 153300 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20231204 | 153200 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20231204 | 153100 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20231204 | 153000 | 60215786200 | 33600 | 33600 | 33600 | 33600 | 19383 |
| 231 | 20231204 | 152900 | 59564517400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 232 | 20231204 | 152800 | 59564517400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 233 | 20231204 | 152700 | 59564517400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 234 | 20231204 | 152600 | 59564517400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 235 | 20231204 | 152500 | 59564517400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 236 | 20231204 | 152400 | 59564517400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 237 | 20231204 | 152300 | 59564517400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 238 | 20231204 | 152200 | 59564517400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 239 | 20231204 | 152100 | 59564517400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 240 | 20231204 | 152000 | 59564517400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 241 | 20231204 | 151900 | 59564517400 | 33650 | 33650 | 33700 | 33600 | 5024 |
| 242 | 20231204 | 151800 | 59395504550 | 33650 | 33550 | 33700 | 33550 | 11323 |
| 243 | 20231204 | 151700 | 59014673900 | 33600 | 33550 | 33600 | 33500 | 3282 |
| 244 | 20231204 | 151600 | 58904582600 | 33550 | 33450 | 33550 | 33450 | 4487 |
| 245 | 20231204 | 151500 | 58754280450 | 33450 | 33450 | 33550 | 33400 | 6384 |
| 246 | 20231204 | 151400 | 58540596200 | 33450 | 33450 | 33450 | 33400 | 12641 |
| 247 | 20231204 | 151300 | 58118196500 | 33450 | 33450 | 33500 | 33400 | 5214 |
| 248 | 20231204 | 151200 | 57943793950 | 33450 | 33500 | 33500 | 33400 | 9944 |
| 249 | 20231204 | 151100 | 57611181200 | 33500 | 33550 | 33550 | 33450 | 5581 |
| 250 | 20231204 | 151000 | 57424139000 | 33500 | 33450 | 33550 | 33450 | 3343 |
| 251 | 20231204 | 150900 | 57312118000 | 33450 | 33450 | 33500 | 33450 | 3616 |
| 252 | 20231204 | 150800 | 57191049700 | 33450 | 33500 | 33550 | 33450 | 2839 |
| 253 | 20231204 | 150700 | 57095943500 | 33500 | 33450 | 33550 | 33450 | 4266 |
| 254 | 20231204 | 150600 | 56953102450 | 33450 | 33500 | 33550 | 33450 | 5540 |
| 255 | 20231204 | 150500 | 56767544350 | 33500 | 33550 | 33550 | 33500 | 3235 |
| 256 | 20231204 | 150400 | 56659147000 | 33550 | 33500 | 33550 | 33500 | 3272 |
| 257 | 20231204 | 150300 | 56549523550 | 33500 | 33500 | 33550 | 33500 | 3909 |
| 258 | 20231204 | 150200 | 56418531450 | 33500 | 33500 | 33550 | 33450 | 3227 |
| 259 | 20231204 | 150100 | 56310469250 | 33450 | 33550 | 33550 | 33450 | 2940 |
| 260 | 20231204 | 150000 | 56211982750 | 33550 | 33500 | 33550 | 33500 | 3832 |
| 261 | 20231204 | 145900 | 56083570050 | 33550 | 33600 | 33600 | 33500 | 3526 |
| 262 | 20231204 | 145800 | 55965222950 | 33550 | 33650 | 33650 | 33550 | 2601 |
| 263 | 20231204 | 145700 | 55877848150 | 33650 | 33550 | 33650 | 33500 | 7371 |
| 264 | 20231204 | 145600 | 55630579900 | 33550 | 33600 | 33650 | 33550 | 2446 |
| 265 | 20231204 | 145500 | 55548411700 | 33600 | 33600 | 33650 | 33600 | 2502 |
| 266 | 20231204 | 145400 | 55464305350 | 33600 | 33650 | 33650 | 33600 | 2025 |
| 267 | 20231204 | 145300 | 55396212200 | 33600 | 33650 | 33650 | 33600 | 2671 |
| 268 | 20231204 | 145200 | 55306423250 | 33650 | 33650 | 33650 | 33600 | 1669 |
| 269 | 20231204 | 145100 | 55250288500 | 33650 | 33600 | 33700 | 33600 | 3058 |
| 270 | 20231204 | 145000 | 55147365950 | 33600 | 33600 | 33650 | 33600 | 2012 |
| 271 | 20231204 | 144900 | 55079716200 | 33600 | 33600 | 33650 | 33600 | 1569 |
| 272 | 20231204 | 144800 | 55026966800 | 33600 | 33550 | 33650 | 33550 | 2575 |
| 273 | 20231204 | 144700 | 54940395150 | 33550 | 33600 | 33650 | 33550 | 3277 |
| 274 | 20231204 | 144600 | 54830345950 | 33600 | 33600 | 33650 | 33600 | 2154 |
| 275 | 20231204 | 144500 | 54757965750 | 33650 | 33650 | 33700 | 33650 | 2647 |
| 276 | 20231204 | 144400 | 54668880350 | 33650 | 33650 | 33750 | 33650 | 2890 |
| 277 | 20231204 | 144300 | 54571602800 | 33650 | 33700 | 33750 | 33650 | 2539 |
| 278 | 20231204 | 144200 | 54486053350 | 33650 | 33650 | 33700 | 33650 | 2979 |
| 279 | 20231204 | 144100 | 54385681900 | 33650 | 33700 | 33750 | 33600 | 5765 |
| 280 | 20231204 | 144000 | 54191542700 | 33700 | 33750 | 33800 | 33700 | 2156 |
| 281 | 20231204 | 143900 | 54118792450 | 33750 | 33750 | 33750 | 33700 | 3093 |
| 282 | 20231204 | 143800 | 54014442800 | 33700 | 33700 | 33800 | 33700 | 1707 |
| 283 | 20231204 | 143700 | 53956847900 | 33700 | 33700 | 33750 | 33700 | 1989 |
| 284 | 20231204 | 143600 | 53889753200 | 33700 | 33750 | 33800 | 33700 | 2601 |
| 285 | 20231204 | 143500 | 53801968650 | 33800 | 33800 | 33800 | 33700 | 3542 |
| 286 | 20231204 | 143400 | 53682364100 | 33800 | 33600 | 33800 | 33600 | 9769 |
| 287 | 20231204 | 143300 | 53352976800 | 33650 | 33600 | 33700 | 33600 | 6025 |
| 288 | 20231204 | 143200 | 53150261950 | 33600 | 33600 | 33600 | 33500 | 3631 |
| 289 | 20231204 | 143100 | 53028321200 | 33550 | 33500 | 33600 | 33500 | 2409 |
| 290 | 20231204 | 143000 | 52947519250 | 33500 | 33500 | 33550 | 33450 | 2224 |
| 291 | 20231204 | 142900 | 52873000300 | 33500 | 33500 | 33550 | 33450 | 1344 |
| 292 | 20231204 | 142800 | 52827981750 | 33500 | 33550 | 33550 | 33450 | 1280 |
| 293 | 20231204 | 142700 | 52785102600 | 33500 | 33500 | 33550 | 33450 | 24361 |
| 294 | 20231204 | 142600 | 51969085900 | 33500 | 33500 | 33550 | 33500 | 2973 |
| 295 | 20231204 | 142500 | 51869401300 | 33500 | 33550 | 33600 | 33500 | 8650 |
| 296 | 20231204 | 142400 | 51579234750 | 33550 | 33600 | 33600 | 33550 | 1814 |
| 297 | 20231204 | 142300 | 51518353400 | 33550 | 33600 | 33600 | 33550 | 1851 |
| 298 | 20231204 | 142200 | 51456248350 | 33550 | 33600 | 33600 | 33550 | 1592 |
| 299 | 20231204 | 142100 | 51402808700 | 33550 | 33600 | 33600 | 33550 | 3228 |
| 300 | 20231204 | 142000 | 51294374500 | 33600 | 33650 | 33700 | 33600 | 3859 |
| 301 | 20231204 | 141900 | 51164579350 | 33650 | 33650 | 33700 | 33600 | 2736 |
| 302 | 20231204 | 141800 | 51072550200 | 33600 | 33650 | 33700 | 33600 | 4718 |
| 303 | 20231204 | 141700 | 50913850250 | 33700 | 33650 | 33700 | 33650 | 2059 |
| 304 | 20231204 | 141600 | 50844519300 | 33650 | 33600 | 33650 | 33600 | 2374 |
| 305 | 20231204 | 141500 | 50764668650 | 33600 | 33650 | 33650 | 33600 | 789 |
| 306 | 20231204 | 141400 | 50738155850 | 33600 | 33700 | 33700 | 33600 | 4190 |
| 307 | 20231204 | 141300 | 50597161850 | 33700 | 33700 | 33750 | 33650 | 4208 |
| 308 | 20231204 | 141200 | 50455330550 | 33750 | 33650 | 33750 | 33650 | 1200 |
| 309 | 20231204 | 141100 | 50414895250 | 33700 | 33700 | 33700 | 33650 | 1794 |
| 310 | 20231204 | 141000 | 50354473900 | 33650 | 33700 | 33700 | 33650 | 2234 |
| 311 | 20231204 | 140900 | 50279248050 | 33650 | 33700 | 33700 | 33650 | 1001 |
| 312 | 20231204 | 140800 | 50245538150 | 33700 | 33600 | 33700 | 33600 | 2108 |
| 313 | 20231204 | 140700 | 50174662100 | 33600 | 33650 | 33650 | 33550 | 1710 |
| 314 | 20231204 | 140600 | 50117200400 | 33600 | 33550 | 33600 | 33550 | 1125 |
| 315 | 20231204 | 140500 | 50079427750 | 33550 | 33600 | 33600 | 33550 | 1470 |
| 316 | 20231204 | 140400 | 50030087100 | 33550 | 33700 | 33700 | 33550 | 4677 |
| 317 | 20231204 | 140300 | 49872901600 | 33650 | 33650 | 33700 | 33650 | 3187 |
| 318 | 20231204 | 140200 | 49765649300 | 33700 | 33650 | 33700 | 33650 | 1428 |
| 319 | 20231204 | 140100 | 49717573150 | 33700 | 33650 | 33700 | 33600 | 3841 |
| 320 | 20231204 | 140000 | 49588329300 | 33700 | 33600 | 33750 | 33600 | 4158 |
| 321 | 20231204 | 135900 | 49448246950 | 33650 | 33650 | 33650 | 33600 | 3107 |
| 322 | 20231204 | 135800 | 49343710950 | 33650 | 33650 | 33700 | 33650 | 2050 |
| 323 | 20231204 | 135700 | 49274666250 | 33650 | 33600 | 33650 | 33600 | 2650 |
| 324 | 20231204 | 135600 | 49185523000 | 33600 | 33700 | 33750 | 33550 | 14128 |
| 325 | 20231204 | 135500 | 48709879500 | 33700 | 33650 | 33700 | 33600 | 2770 |
| 326 | 20231204 | 135400 | 48616670450 | 33650 | 33600 | 33650 | 33550 | 4500 |
| 327 | 20231204 | 135300 | 48465480500 | 33600 | 33450 | 33650 | 33400 | 10342 |
| 328 | 20231204 | 135200 | 48118853100 | 33450 | 33400 | 33450 | 33350 | 2940 |
| 329 | 20231204 | 135100 | 48020615300 | 33350 | 33350 | 33400 | 33350 | 1925 |
| 330 | 20231204 | 135000 | 47956371650 | 33300 | 33200 | 33400 | 33200 | 5566 |
| 331 | 20231204 | 134900 | 47771174150 | 33200 | 33300 | 33350 | 33200 | 13881 |
| 332 | 20231204 | 134800 | 47309896300 | 33250 | 33400 | 33450 | 33250 | 14838 |
| 333 | 20231204 | 134700 | 46815319650 | 33400 | 33400 | 33450 | 33400 | 2845 |
| 334 | 20231204 | 134600 | 46720267000 | 33450 | 33450 | 33450 | 33400 | 3550 |
| 335 | 20231204 | 134500 | 46601632100 | 33400 | 33400 | 33450 | 33400 | 6025 |
| 336 | 20231204 | 134400 | 46400304250 | 33450 | 33450 | 33450 | 33400 | 2013 |
| 337 | 20231204 | 134300 | 46333018150 | 33450 | 33450 | 33500 | 33400 | 3150 |
| 338 | 20231204 | 134200 | 46227653500 | 33400 | 33400 | 33450 | 33400 | 1872 |
| 339 | 20231204 | 134100 | 46165113400 | 33400 | 33450 | 33450 | 33400 | 1760 |
| 340 | 20231204 | 134000 | 46106313000 | 33450 | 33450 | 33450 | 33400 | 2938 |
| 341 | 20231204 | 133900 | 46008152600 | 33450 | 33400 | 33450 | 33400 | 2923 |
| 342 | 20231204 | 133800 | 45910441850 | 33400 | 33400 | 33450 | 33400 | 2121 |
| 343 | 20231204 | 133700 | 45839566050 | 33350 | 33500 | 33500 | 33350 | 8798 |
| 344 | 20231204 | 133600 | 45545361350 | 33500 | 33500 | 33550 | 33450 | 4627 |
| 345 | 20231204 | 133500 | 45390281750 | 33500 | 33500 | 33500 | 33400 | 4478 |
| 346 | 20231204 | 133400 | 45240476550 | 33500 | 33500 | 33550 | 33450 | 7370 |
| 347 | 20231204 | 133300 | 44993596500 | 33450 | 33350 | 33500 | 33300 | 6584 |
| 348 | 20231204 | 133200 | 44773753450 | 33300 | 33300 | 33350 | 33250 | 9753 |
| 349 | 20231204 | 133100 | 44449010950 | 33350 | 33350 | 33400 | 33300 | 3144 |
| 350 | 20231204 | 133000 | 44344145800 | 33350 | 33350 | 33400 | 33350 | 2463 |
| 351 | 20231204 | 132900 | 44261984350 | 33400 | 33400 | 33450 | 33350 | 6294 |
| 352 | 20231204 | 132800 | 44051763750 | 33400 | 33400 | 33450 | 33400 | 3375 |
| 353 | 20231204 | 132700 | 43938989900 | 33450 | 33450 | 33450 | 33400 | 1613 |
| 354 | 20231204 | 132600 | 43885070500 | 33450 | 33450 | 33500 | 33400 | 6332 |
| 355 | 20231204 | 132500 | 43673379550 | 33400 | 33400 | 33550 | 33400 | 5969 |
| 356 | 20231204 | 132400 | 43473808000 | 33400 | 33400 | 33450 | 33350 | 11021 |
| 357 | 20231204 | 132300 | 43105781000 | 33450 | 33500 | 33550 | 33400 | 9790 |
| 358 | 20231204 | 132200 | 42778145850 | 33500 | 33550 | 33550 | 33450 | 5554 |
| 359 | 20231204 | 132100 | 42592111400 | 33550 | 33600 | 33650 | 33500 | 6607 |
| 360 | 20231204 | 132000 | 42370178250 | 33600 | 33500 | 33650 | 33450 | 12160 |
| 361 | 20231204 | 131900 | 41961783550 | 33400 | 33550 | 33600 | 33350 | 17072 |
| 362 | 20231204 | 131800 | 41390062400 | 33550 | 33700 | 33700 | 33500 | 23601 |
| 363 | 20231204 | 131700 | 40597169900 | 33650 | 33700 | 33750 | 33650 | 7033 |
| 364 | 20231204 | 131600 | 40360149450 | 33700 | 33800 | 33850 | 33700 | 6290 |
| 365 | 20231204 | 131500 | 40147731100 | 33800 | 33950 | 33950 | 33800 | 2141 |
| 366 | 20231204 | 131400 | 40075264650 | 33950 | 33700 | 34050 | 33700 | 4919 |
| 367 | 20231204 | 131300 | 39908312100 | 33700 | 33800 | 34000 | 33700 | 19487 |
| 368 | 20231204 | 131200 | 39250102500 | 33800 | 33850 | 33900 | 33800 | 4872 |
| 369 | 20231204 | 131100 | 39085319350 | 33850 | 33950 | 34000 | 33850 | 7251 |
| 370 | 20231204 | 131000 | 38839570200 | 33950 | 34000 | 34000 | 33950 | 5744 |
| 371 | 20231204 | 130900 | 38644521050 | 33950 | 34200 | 34200 | 33950 | 36120 |
| 372 | 20231204 | 130800 | 37414614650 | 34200 | 34200 | 34250 | 34150 | 3874 |
| 373 | 20231204 | 130700 | 37282157000 | 34200 | 34300 | 34300 | 34200 | 5820 |
| 374 | 20231204 | 130600 | 37082760850 | 34300 | 34350 | 34350 | 34300 | 1750 |
| 375 | 20231204 | 130500 | 37022719400 | 34300 | 34300 | 34350 | 34300 | 1278 |
| 376 | 20231204 | 130400 | 36978868200 | 34350 | 34250 | 34350 | 34250 | 2053 |
| 377 | 20231204 | 130300 | 36908439850 | 34250 | 34250 | 34300 | 34250 | 431 |
| 378 | 20231204 | 130200 | 36893672350 | 34250 | 34250 | 34300 | 34250 | 609 |
| 379 | 20231204 | 130100 | 36872806150 | 34250 | 34250 | 34300 | 34200 | 742 |
| 380 | 20231204 | 130000 | 36847394000 | 34250 | 34250 | 34300 | 34250 | 1417 |
| 381 | 20231204 | 125900 | 36798852650 | 34300 | 34250 | 34300 | 34250 | 727 |
| 382 | 20231204 | 125800 | 36773943100 | 34250 | 34300 | 34300 | 34250 | 487 |
| 383 | 20231204 | 125700 | 36757254600 | 34300 | 34300 | 34300 | 34250 | 1501 |
| 384 | 20231204 | 125600 | 36705835400 | 34250 | 34250 | 34300 | 34250 | 1260 |
| 385 | 20231204 | 125500 | 36662676300 | 34250 | 34250 | 34300 | 34250 | 732 |
| 386 | 20231204 | 125400 | 36637592700 | 34250 | 34250 | 34300 | 34250 | 454 |
| 387 | 20231204 | 125300 | 36622034400 | 34250 | 34250 | 34300 | 34250 | 2503 |
| 388 | 20231204 | 125200 | 36536301300 | 34250 | 34250 | 34300 | 34250 | 846 |
| 389 | 20231204 | 125100 | 36507308700 | 34300 | 34250 | 34300 | 34200 | 1057 |
| 390 | 20231204 | 125000 | 36471105900 | 34250 | 34200 | 34250 | 34200 | 2751 |
| 391 | 20231204 | 124900 | 36376980150 | 34250 | 34250 | 34300 | 34200 | 1989 |
| 392 | 20231204 | 124800 | 36308862300 | 34250 | 34350 | 34350 | 34250 | 690 |
| 393 | 20231204 | 124700 | 36285212550 | 34300 | 34350 | 34350 | 34250 | 1819 |
| 394 | 20231204 | 124600 | 36222815500 | 34300 | 34300 | 34350 | 34300 | 1310 |
| 395 | 20231204 | 124500 | 36177866200 | 34300 | 34300 | 34350 | 34300 | 785 |
| 396 | 20231204 | 124400 | 36150929350 | 34300 | 34300 | 34350 | 34300 | 408 |
| 397 | 20231204 | 124300 | 36136933250 | 34300 | 34350 | 34350 | 34300 | 1396 |
| 398 | 20231204 | 124200 | 36088982500 | 34300 | 34300 | 34400 | 34300 | 1178 |
| 399 | 20231204 | 124100 | 36048538200 | 34300 | 34350 | 34400 | 34300 | 416 |
| 400 | 20231204 | 124000 | 36034253950 | 34400 | 34350 | 34400 | 34300 | 2668 |
| 401 | 20231204 | 123900 | 35942626950 | 34400 | 34350 | 34400 | 34350 | 694 |
| 402 | 20231204 | 123800 | 35918776600 | 34400 | 34400 | 34400 | 34350 | 907 |
| 403 | 20231204 | 123700 | 35887615600 | 34350 | 34350 | 34400 | 34350 | 781 |
| 404 | 20231204 | 123600 | 35860762050 | 34350 | 34350 | 34400 | 34300 | 545 |
| 405 | 20231204 | 123500 | 35842040350 | 34350 | 34250 | 34400 | 34250 | 30091 |
| 406 | 20231204 | 123400 | 34809926050 | 34250 | 34250 | 34300 | 34150 | 7351 |
| 407 | 20231204 | 123300 | 34558424700 | 34250 | 34300 | 34350 | 34200 | 24781 |
| 408 | 20231204 | 123200 | 33709230700 | 34350 | 34300 | 34350 | 34300 | 1948 |
| 409 | 20231204 | 123100 | 33642353450 | 34350 | 34300 | 34350 | 34300 | 4024 |
| 410 | 20231204 | 123000 | 33504166150 | 34350 | 34350 | 34350 | 34300 | 1167 |
| 411 | 20231204 | 122900 | 33464109150 | 34300 | 34300 | 34350 | 34300 | 1446 |
| 412 | 20231204 | 122800 | 33414502200 | 34300 | 34350 | 34400 | 34300 | 8898 |
| 413 | 20231204 | 122700 | 33108893750 | 34350 | 34400 | 34400 | 34350 | 735 |
| 414 | 20231204 | 122600 | 33083627800 | 34350 | 34350 | 34400 | 34350 | 4544 |
| 415 | 20231204 | 122500 | 32927423550 | 34350 | 34450 | 34450 | 34350 | 4886 |
| 416 | 20231204 | 122400 | 32759354300 | 34450 | 34400 | 34450 | 34400 | 543 |
| 417 | 20231204 | 122300 | 32740657000 | 34400 | 34450 | 34450 | 34400 | 1806 |
| 418 | 20231204 | 122200 | 32678506850 | 34400 | 34400 | 34450 | 34400 | 1392 |
| 419 | 20231204 | 122100 | 32630600950 | 34400 | 34500 | 34500 | 34400 | 1457 |
| 420 | 20231204 | 122000 | 32580400650 | 34450 | 34450 | 34500 | 34450 | 698 |
| 421 | 20231204 | 121900 | 32556332300 | 34500 | 34450 | 34500 | 34450 | 900 |
| 422 | 20231204 | 121800 | 32525312300 | 34500 | 34450 | 34500 | 34450 | 722 |
| 423 | 20231204 | 121700 | 32500414150 | 34450 | 34450 | 34500 | 34450 | 629 |
| 424 | 20231204 | 121600 | 32478741100 | 34450 | 34450 | 34500 | 34400 | 1231 |
| 425 | 20231204 | 121500 | 32436307950 | 34450 | 34450 | 34500 | 34400 | 786 |
| 426 | 20231204 | 121400 | 32409233900 | 34450 | 34450 | 34450 | 34400 | 348 |
| 427 | 20231204 | 121300 | 32397252950 | 34450 | 34450 | 34500 | 34400 | 914 |
| 428 | 20231204 | 121200 | 32365769300 | 34450 | 34450 | 34450 | 34400 | 444 |
| 429 | 20231204 | 121100 | 32350475050 | 34450 | 34400 | 34450 | 34400 | 527 |
| 430 | 20231204 | 121000 | 32332328700 | 34400 | 34400 | 34450 | 34400 | 683 |
| 431 | 20231204 | 120900 | 32308819200 | 34400 | 34450 | 34500 | 34400 | 506 |
| 432 | 20231204 | 120800 | 32291393800 | 34400 | 34500 | 34500 | 34400 | 957 |
| 433 | 20231204 | 120700 | 32258432000 | 34500 | 34500 | 34500 | 34400 | 5665 |
| 434 | 20231204 | 120600 | 32063367650 | 34550 | 34500 | 34550 | 34500 | 1873 |
| 435 | 20231204 | 120500 | 31998744250 | 34500 | 34500 | 34550 | 34500 | 546 |
| 436 | 20231204 | 120400 | 31979902050 | 34500 | 34500 | 34550 | 34500 | 429 |
| 437 | 20231204 | 120300 | 31965095100 | 34500 | 34500 | 34550 | 34500 | 676 |
| 438 | 20231204 | 120200 | 31941762400 | 34500 | 34500 | 34550 | 34500 | 307 |
| 439 | 20231204 | 120100 | 31931170400 | 34500 | 34550 | 34600 | 34500 | 433 |
| 440 | 20231204 | 120000 | 31916223150 | 34550 | 34600 | 34600 | 34500 | 381 |
| 441 | 20231204 | 115900 | 31903061300 | 34550 | 34550 | 34600 | 34500 | 498 |
| 442 | 20231204 | 115800 | 31885865000 | 34500 | 34550 | 34550 | 34500 | 461 |
| 443 | 20231204 | 115700 | 31869958350 | 34550 | 34500 | 34600 | 34500 | 349 |
| 444 | 20231204 | 115600 | 31857896900 | 34500 | 34550 | 34600 | 34450 | 1463 |
| 445 | 20231204 | 115500 | 31807367000 | 34500 | 34550 | 34550 | 34500 | 3553 |
| 446 | 20231204 | 115400 | 31684771900 | 34500 | 34600 | 34600 | 34500 | 568 |
| 447 | 20231204 | 115300 | 31665152000 | 34600 | 34500 | 34600 | 34500 | 1616 |
| 448 | 20231204 | 115200 | 31609367850 | 34500 | 34500 | 34550 | 34500 | 624 |
| 449 | 20231204 | 115100 | 31587817650 | 34500 | 34500 | 34550 | 34500 | 958 |
| 450 | 20231204 | 115000 | 31554752400 | 34500 | 34550 | 34550 | 34500 | 707 |
| 451 | 20231204 | 114900 | 31530346950 | 34550 | 34600 | 34600 | 34550 | 514 |
| 452 | 20231204 | 114800 | 31512577750 | 34550 | 34550 | 34600 | 34550 | 453 |
| 453 | 20231204 | 114700 | 31496920650 | 34550 | 34550 | 34600 | 34550 | 1748 |
| 454 | 20231204 | 114600 | 31436507200 | 34600 | 34550 | 34600 | 34500 | 1026 |
| 455 | 20231204 | 114500 | 31401080850 | 34550 | 34550 | 34550 | 34500 | 527 |
| 456 | 20231204 | 114400 | 31382890000 | 34500 | 34600 | 34600 | 34500 | 4034 |
| 457 | 20231204 | 114300 | 31243517350 | 34650 | 34600 | 34650 | 34600 | 3892 |
| 458 | 20231204 | 114200 | 31108847800 | 34650 | 34650 | 34700 | 34600 | 1143 |
| 459 | 20231204 | 114100 | 31069257750 | 34600 | 34650 | 34650 | 34600 | 762 |
| 460 | 20231204 | 114000 | 31042865500 | 34650 | 34600 | 34650 | 34550 | 2016 |
| 461 | 20231204 | 113900 | 30973120100 | 34650 | 34650 | 34650 | 34600 | 1001 |
| 462 | 20231204 | 113800 | 30938454850 | 34650 | 34650 | 34650 | 34600 | 498 |
| 463 | 20231204 | 113700 | 30921212900 | 34600 | 34600 | 34650 | 34550 | 1798 |
| 464 | 20231204 | 113600 | 30859004500 | 34650 | 34550 | 34700 | 34550 | 2392 |
| 465 | 20231204 | 113500 | 30776228800 | 34600 | 34550 | 34600 | 34550 | 611 |
| 466 | 20231204 | 113400 | 30755105750 | 34550 | 34550 | 34600 | 34500 | 819 |
| 467 | 20231204 | 113300 | 30726805650 | 34550 | 34450 | 34550 | 34450 | 2077 |
| 468 | 20231204 | 113200 | 30655120450 | 34450 | 34350 | 34500 | 34350 | 720 |
| 469 | 20231204 | 113100 | 30630339200 | 34350 | 34400 | 34400 | 34350 | 836 |
| 470 | 20231204 | 113000 | 30601602650 | 34400 | 34350 | 34400 | 34350 | 1903 |
| 471 | 20231204 | 112900 | 30536223500 | 34350 | 34400 | 34400 | 34350 | 1017 |
| 472 | 20231204 | 112800 | 30501271000 | 34400 | 34300 | 34400 | 34300 | 2890 |
| 473 | 20231204 | 112700 | 30401996400 | 34300 | 34300 | 34350 | 34300 | 1272 |
| 474 | 20231204 | 112600 | 30358347750 | 34350 | 34300 | 34400 | 34300 | 1659 |
| 475 | 20231204 | 112500 | 30301387650 | 34300 | 34450 | 34450 | 34300 | 14143 |
| 476 | 20231204 | 112400 | 29815523650 | 34450 | 34450 | 34500 | 34400 | 5272 |
| 477 | 20231204 | 112300 | 29633956400 | 34450 | 34450 | 34550 | 34450 | 3912 |
| 478 | 20231204 | 112200 | 29499145300 | 34450 | 34500 | 34500 | 34450 | 1447 |
| 479 | 20231204 | 112100 | 29449234650 | 34500 | 34500 | 34550 | 34500 | 674 |
| 480 | 20231204 | 112000 | 29425981550 | 34500 | 34550 | 34550 | 34450 | 739 |
| 481 | 20231204 | 111900 | 29400502000 | 34450 | 34500 | 34550 | 34450 | 1795 |
| 482 | 20231204 | 111800 | 29338584200 | 34450 | 34500 | 34500 | 34450 | 724 |
| 483 | 20231204 | 111700 | 29313623850 | 34500 | 34500 | 34600 | 34450 | 1983 |
| 484 | 20231204 | 111600 | 29245244050 | 34450 | 34450 | 34500 | 34450 | 1327 |
| 485 | 20231204 | 111500 | 29199505950 | 34450 | 34450 | 34500 | 34400 | 6570 |
| 486 | 20231204 | 111400 | 28973033400 | 34450 | 34550 | 34600 | 34400 | 11732 |
| 487 | 20231204 | 111300 | 28568352650 | 34550 | 34500 | 34600 | 34500 | 9286 |
| 488 | 20231204 | 111200 | 28247687750 | 34500 | 34450 | 34500 | 34450 | 1699 |
| 489 | 20231204 | 111100 | 28189108150 | 34450 | 34500 | 34500 | 34450 | 1830 |
| 490 | 20231204 | 111000 | 28126034750 | 34500 | 34500 | 34500 | 34450 | 5069 |
| 491 | 20231204 | 110900 | 27951334000 | 34500 | 34550 | 34550 | 34450 | 12651 |
| 492 | 20231204 | 110800 | 27514888100 | 34500 | 34550 | 34550 | 34500 | 9711 |
| 493 | 20231204 | 110700 | 27179448600 | 34550 | 34600 | 34600 | 34550 | 3876 |
| 494 | 20231204 | 110600 | 27045495400 | 34600 | 34700 | 34700 | 34550 | 7481 |
| 495 | 20231204 | 110500 | 26786518150 | 34650 | 34650 | 34700 | 34650 | 1166 |
| 496 | 20231204 | 110400 | 26746097250 | 34700 | 34700 | 34700 | 34650 | 2762 |
| 497 | 20231204 | 110300 | 26650386150 | 34650 | 34750 | 34750 | 34650 | 2601 |
| 498 | 20231204 | 110200 | 26560138050 | 34700 | 34700 | 34750 | 34700 | 1426 |
| 499 | 20231204 | 110100 | 26510605000 | 34700 | 34700 | 34750 | 34700 | 991 |
| 500 | 20231204 | 110000 | 26476210700 | 34700 | 34700 | 34750 | 34650 | 1026 |
| 501 | 20231204 | 105900 | 26440603150 | 34750 | 34700 | 34750 | 34650 | 1487 |
| 502 | 20231204 | 105800 | 26389012300 | 34700 | 34700 | 34700 | 34650 | 735 |
| 503 | 20231204 | 105700 | 26363531700 | 34650 | 34650 | 34700 | 34650 | 1295 |
| 504 | 20231204 | 105600 | 26318609600 | 34700 | 34650 | 34700 | 34650 | 1061 |
| 505 | 20231204 | 105500 | 26281840550 | 34650 | 34700 | 34750 | 34650 | 1608 |
| 506 | 20231204 | 105400 | 26226043350 | 34700 | 34700 | 34750 | 34700 | 1414 |
| 507 | 20231204 | 105300 | 26176952500 | 34700 | 34700 | 34750 | 34700 | 1452 |
| 508 | 20231204 | 105200 | 26126565400 | 34700 | 34850 | 34850 | 34700 | 4274 |
| 509 | 20231204 | 105100 | 25977883200 | 34850 | 34850 | 34900 | 34800 | 2112 |
| 510 | 20231204 | 105000 | 25904313750 | 34850 | 34800 | 34850 | 34800 | 2532 |
| 511 | 20231204 | 104900 | 25816133750 | 34850 | 34850 | 34850 | 34800 | 977 |
| 512 | 20231204 | 104800 | 25782131600 | 34850 | 34800 | 34850 | 34800 | 1289 |
| 513 | 20231204 | 104700 | 25737235550 | 34800 | 34900 | 34900 | 34800 | 6278 |
| 514 | 20231204 | 104600 | 25518392550 | 34900 | 34900 | 34950 | 34850 | 2314 |
| 515 | 20231204 | 104500 | 25437647450 | 34850 | 34900 | 34900 | 34850 | 1021 |
| 516 | 20231204 | 104400 | 25402042000 | 34900 | 34850 | 34900 | 34850 | 399 |
| 517 | 20231204 | 104300 | 25388128050 | 34850 | 35000 | 35000 | 34850 | 2864 |
| 518 | 20231204 | 104200 | 25288012800 | 35000 | 34950 | 35000 | 34850 | 3465 |
| 519 | 20231204 | 104100 | 25167031700 | 35000 | 34950 | 35000 | 34900 | 3488 |
| 520 | 20231204 | 104000 | 25045049650 | 35000 | 34850 | 35000 | 34800 | 2659 |
| 521 | 20231204 | 103900 | 24952170550 | 34850 | 34800 | 34900 | 34750 | 926 |
| 522 | 20231204 | 103800 | 24919922200 | 34750 | 34850 | 34850 | 34750 | 3884 |
| 523 | 20231204 | 103700 | 24784720600 | 34800 | 34850 | 34900 | 34750 | 4185 |
| 524 | 20231204 | 103600 | 24638925450 | 34850 | 34700 | 34850 | 34700 | 3051 |
| 525 | 20231204 | 103500 | 24532785200 | 34700 | 34650 | 34750 | 34600 | 2090 |
| 526 | 20231204 | 103400 | 24460360800 | 34650 | 34600 | 34650 | 34550 | 3611 |
| 527 | 20231204 | 103300 | 24335306300 | 34600 | 34550 | 34600 | 34550 | 1615 |
| 528 | 20231204 | 103200 | 24279484150 | 34600 | 34550 | 34600 | 34550 | 565 |
| 529 | 20231204 | 103100 | 24259955000 | 34550 | 34550 | 34600 | 34500 | 4873 |
| 530 | 20231204 | 103000 | 24091706400 | 34500 | 34550 | 34550 | 34500 | 3261 |
| 531 | 20231204 | 102900 | 23979065900 | 34550 | 34550 | 34550 | 34500 | 7165 |
| 532 | 20231204 | 102800 | 23731590700 | 34550 | 34650 | 34650 | 34550 | 2792 |
| 533 | 20231204 | 102700 | 23634999800 | 34650 | 34600 | 34700 | 34550 | 17060 |
| 534 | 20231204 | 102600 | 23044852450 | 34550 | 34700 | 34750 | 34550 | 13557 |
| 535 | 20231204 | 102500 | 22574976300 | 34700 | 34750 | 34750 | 34700 | 1658 |
| 536 | 20231204 | 102400 | 22517437850 | 34700 | 34650 | 34800 | 34650 | 5780 |
| 537 | 20231204 | 102300 | 22316837100 | 34700 | 34700 | 34750 | 34650 | 7991 |
| 538 | 20231204 | 102200 | 22039682400 | 34700 | 34800 | 34800 | 34700 | 5552 |
| 539 | 20231204 | 102100 | 21846802750 | 34750 | 34800 | 34850 | 34750 | 4297 |
| 540 | 20231204 | 102000 | 21697295500 | 34800 | 34800 | 34850 | 34800 | 4421 |
| 541 | 20231204 | 101900 | 21543435150 | 34850 | 34850 | 34900 | 34800 | 4265 |
| 542 | 20231204 | 101800 | 21394805000 | 34900 | 34850 | 34900 | 34800 | 1818 |
| 543 | 20231204 | 101700 | 21331453800 | 34850 | 34800 | 34900 | 34800 | 3452 |
| 544 | 20231204 | 101600 | 21211220150 | 34850 | 34850 | 34900 | 34750 | 9281 |
| 545 | 20231204 | 101500 | 20888125700 | 34900 | 35000 | 35050 | 34900 | 7587 |
| 546 | 20231204 | 101400 | 20622939250 | 35050 | 35050 | 35100 | 35000 | 2028 |
| 547 | 20231204 | 101300 | 20551888400 | 35050 | 35100 | 35150 | 35000 | 1371 |
| 548 | 20231204 | 101200 | 20503753450 | 35100 | 34950 | 35100 | 34900 | 6049 |
| 549 | 20231204 | 101100 | 20292324750 | 34950 | 35150 | 35200 | 34950 | 23774 |
| 550 | 20231204 | 101000 | 19458961600 | 35150 | 35200 | 35250 | 35150 | 856 |
| 551 | 20231204 | 100900 | 19428845400 | 35200 | 35200 | 35250 | 35150 | 3322 |
| 552 | 20231204 | 100800 | 19311935500 | 35200 | 35150 | 35200 | 35150 | 1858 |
| 553 | 20231204 | 100700 | 19246615900 | 35150 | 35150 | 35200 | 35100 | 1168 |
| 554 | 20231204 | 100600 | 19205582900 | 35100 | 35150 | 35150 | 35100 | 1160 |
| 555 | 20231204 | 100500 | 19164849300 | 35100 | 35150 | 35200 | 35100 | 2815 |
| 556 | 20231204 | 100400 | 19065867500 | 35150 | 35150 | 35200 | 35100 | 1480 |
| 557 | 20231204 | 100300 | 19013848800 | 35200 | 35200 | 35250 | 35100 | 2824 |
| 558 | 20231204 | 100200 | 18914508300 | 35200 | 35150 | 35200 | 35150 | 1563 |
| 559 | 20231204 | 100100 | 18859514550 | 35150 | 35150 | 35200 | 35150 | 2028 |
| 560 | 20231204 | 100000 | 18788230150 | 35150 | 35150 | 35200 | 35100 | 3351 |
| 561 | 20231204 | 095900 | 18670543500 | 35150 | 35100 | 35150 | 35100 | 3043 |
| 562 | 20231204 | 095800 | 18563664400 | 35100 | 35100 | 35150 | 35100 | 1759 |
| 563 | 20231204 | 095700 | 18501874150 | 35150 | 35150 | 35200 | 35100 | 2091 |
| 564 | 20231204 | 095600 | 18428368800 | 35150 | 35200 | 35250 | 35150 | 2233 |
| 565 | 20231204 | 095500 | 18349839550 | 35200 | 35250 | 35250 | 35150 | 3017 |
| 566 | 20231204 | 095400 | 18243558400 | 35250 | 35200 | 35300 | 35100 | 1456 |
| 567 | 20231204 | 095300 | 18192299550 | 35150 | 35200 | 35200 | 35150 | 2387 |
| 568 | 20231204 | 095200 | 18108337350 | 35200 | 35100 | 35200 | 35100 | 2123 |
| 569 | 20231204 | 095100 | 18033723650 | 35100 | 35150 | 35200 | 35100 | 1708 |
| 570 | 20231204 | 095000 | 17973754100 | 35100 | 35050 | 35200 | 35050 | 2915 |
| 571 | 20231204 | 094900 | 17871389200 | 35150 | 35150 | 35200 | 35000 | 19399 |
| 572 | 20231204 | 094800 | 17191233150 | 35150 | 35250 | 35250 | 35150 | 8152 |
| 573 | 20231204 | 094700 | 16904397050 | 35200 | 35250 | 35250 | 35200 | 2777 |
| 574 | 20231204 | 094600 | 16806618700 | 35250 | 35300 | 35300 | 35250 | 4972 |
| 575 | 20231204 | 094500 | 16631270950 | 35300 | 35250 | 35300 | 35250 | 4292 |
| 576 | 20231204 | 094400 | 16479969400 | 35250 | 35550 | 35550 | 35250 | 15228 |
| 577 | 20231204 | 094300 | 15940683450 | 35500 | 35600 | 35650 | 35500 | 7955 |
| 578 | 20231204 | 094200 | 15657689600 | 35650 | 35650 | 35650 | 35600 | 1222 |
| 579 | 20231204 | 094100 | 15614159150 | 35650 | 35600 | 35650 | 35550 | 2532 |
| 580 | 20231204 | 094000 | 15523973000 | 35600 | 35500 | 35650 | 35450 | 4242 |
| 581 | 20231204 | 093900 | 15373078500 | 35500 | 35300 | 35550 | 35250 | 2306 |
| 582 | 20231204 | 093800 | 15291483350 | 35300 | 35600 | 35700 | 35250 | 23025 |
| 583 | 20231204 | 093700 | 14475285050 | 35600 | 35550 | 35600 | 35500 | 4205 |
| 584 | 20231204 | 093600 | 14325816550 | 35500 | 35600 | 35700 | 35500 | 7994 |
| 585 | 20231204 | 093500 | 14041374350 | 35600 | 35700 | 35700 | 35550 | 7640 |
| 586 | 20231204 | 093400 | 13769465300 | 35600 | 35750 | 35750 | 35600 | 11763 |
| 587 | 20231204 | 093300 | 13350066350 | 35750 | 35950 | 35950 | 35700 | 10283 |
| 588 | 20231204 | 093200 | 12981667350 | 35950 | 35900 | 36000 | 35900 | 2945 |
| 589 | 20231204 | 093100 | 12875809950 | 35900 | 35800 | 36000 | 35800 | 6134 |
| 590 | 20231204 | 093000 | 12655860350 | 35800 | 35900 | 35950 | 35800 | 11702 |
| 591 | 20231204 | 092900 | 12236355700 | 35950 | 36000 | 36000 | 35900 | 4393 |
| 592 | 20231204 | 092800 | 12078454850 | 36000 | 36050 | 36100 | 36000 | 4270 |
| 593 | 20231204 | 092700 | 11924616400 | 36050 | 36000 | 36100 | 35850 | 12124 |
| 594 | 20231204 | 092600 | 11489100350 | 35950 | 36150 | 36150 | 35950 | 22349 |
| 595 | 20231204 | 092500 | 10683920400 | 36150 | 36250 | 36250 | 36100 | 8202 |
| 596 | 20231204 | 092400 | 10387004000 | 36200 | 36200 | 36250 | 36200 | 5811 |
| 597 | 20231204 | 092300 | 10176526300 | 36200 | 36400 | 36400 | 36200 | 13980 |
| 598 | 20231204 | 092200 | 9669177600 | 36350 | 36400 | 36400 | 36350 | 3968 |
| 599 | 20231204 | 092100 | 9524920500 | 36400 | 36400 | 36500 | 36400 | 7070 |
| 600 | 20231204 | 092000 | 9267428900 | 36400 | 36550 | 36600 | 36350 | 8137 |
| 601 | 20231204 | 091900 | 8971020800 | 36600 | 36650 | 36650 | 36550 | 5368 |
| 602 | 20231204 | 091800 | 8774635450 | 36650 | 36700 | 36750 | 36600 | 6909 |
| 603 | 20231204 | 091700 | 8521261500 | 36700 | 36850 | 36900 | 36700 | 4575 |
| 604 | 20231204 | 091600 | 8353064800 | 36900 | 37000 | 37000 | 36900 | 4515 |
| 605 | 20231204 | 091500 | 8186261950 | 37000 | 37050 | 37050 | 36950 | 2493 |
| 606 | 20231204 | 091400 | 8094003450 | 37050 | 37050 | 37100 | 36950 | 3510 |
| 607 | 20231204 | 091300 | 7964005650 | 37050 | 37050 | 37100 | 36950 | 4694 |
| 608 | 20231204 | 091200 | 7790241000 | 37050 | 37100 | 37150 | 37000 | 6232 |
| 609 | 20231204 | 091100 | 7559156900 | 37050 | 36950 | 37150 | 36900 | 9442 |
| 610 | 20231204 | 091000 | 7209411050 | 36900 | 36850 | 36950 | 36850 | 2555 |
| 611 | 20231204 | 090900 | 7115118350 | 36850 | 36650 | 36950 | 36600 | 6616 |
| 612 | 20231204 | 090800 | 6871793100 | 36650 | 36950 | 37050 | 36650 | 12036 |
| 613 | 20231204 | 090700 | 6428104450 | 36950 | 37000 | 37300 | 36850 | 28386 |
| 614 | 20231204 | 090600 | 5373892850 | 37000 | 36900 | 37000 | 36750 | 22345 |
| 615 | 20231204 | 090500 | 4548421550 | 36900 | 36500 | 36950 | 36350 | 12712 |
| 616 | 20231204 | 090400 | 4080343500 | 36350 | 36650 | 36700 | 36300 | 17361 |
| 617 | 20231204 | 090300 | 3446899500 | 36650 | 36950 | 37050 | 36550 | 16994 |
| 618 | 20231204 | 090200 | 2822309050 | 37000 | 36850 | 37100 | 36750 | 18418 |
| 619 | 20231204 | 090100 | 2141710500 | 36900 | 36700 | 37000 | 36700 | 15375 |
| 620 | 20231204 | 090000 | 1573977650 | 36750 | 36700 | 36750 | 36550 | 35488 |