32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 185200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 10462 |
| 3 | 20231204 | 185100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 4 | 20231204 | 185000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 5 | 20231204 | 184900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 6 | 20231204 | 184800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 7 | 20231204 | 184700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 8 | 20231204 | 184600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 9 | 20231204 | 184500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 10 | 20231204 | 184400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 11 | 20231204 | 184300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 12 | 20231204 | 184200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 13 | 20231204 | 184100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 14 | 20231204 | 184000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 15 | 20231204 | 183900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 16 | 20231204 | 183800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 17 | 20231204 | 183700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 18 | 20231204 | 183600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 19 | 20231204 | 183500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 20 | 20231204 | 183400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 21 | 20231204 | 183300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 22 | 20231204 | 183200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 23 | 20231204 | 183100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 24 | 20231204 | 183000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 25 | 20231204 | 182900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 26 | 20231204 | 182800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 27 | 20231204 | 182700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 28 | 20231204 | 182600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 29 | 20231204 | 182500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 30 | 20231204 | 182400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 31 | 20231204 | 182300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 32 | 20231204 | 182200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 10462 |
| 33 | 20231204 | 182100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 34 | 20231204 | 182000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 35 | 20231204 | 181900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 36 | 20231204 | 181800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 37 | 20231204 | 181700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 38 | 20231204 | 181600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 39 | 20231204 | 181500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 40 | 20231204 | 181400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 41 | 20231204 | 181300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 42 | 20231204 | 181200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 43 | 20231204 | 181100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 44 | 20231204 | 181000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 45 | 20231204 | 180900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 46 | 20231204 | 180800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 47 | 20231204 | 180700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 48 | 20231204 | 180600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 49 | 20231204 | 180500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 50 | 20231204 | 180400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 51 | 20231204 | 180300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 52 | 20231204 | 180200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 53 | 20231204 | 180100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 54 | 20231204 | 180000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 55 | 20231204 | 175900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 56 | 20231204 | 175800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 57 | 20231204 | 175700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 58 | 20231204 | 175600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 59 | 20231204 | 175500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 60 | 20231204 | 175400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 61 | 20231204 | 175300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 62 | 20231204 | 175200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 10462 |
| 63 | 20231204 | 175100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 64 | 20231204 | 175000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 65 | 20231204 | 174900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 66 | 20231204 | 174800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 67 | 20231204 | 174700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 68 | 20231204 | 174600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 69 | 20231204 | 174500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 70 | 20231204 | 174400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 71 | 20231204 | 174300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 72 | 20231204 | 174200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 73 | 20231204 | 174100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 74 | 20231204 | 174000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 75 | 20231204 | 173900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 76 | 20231204 | 173800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 77 | 20231204 | 173700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 78 | 20231204 | 173600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 79 | 20231204 | 173500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 80 | 20231204 | 173400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 81 | 20231204 | 173300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 82 | 20231204 | 173200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 83 | 20231204 | 173100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 84 | 20231204 | 173000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 85 | 20231204 | 172900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 86 | 20231204 | 172800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 87 | 20231204 | 172700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 88 | 20231204 | 172600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 89 | 20231204 | 172500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 90 | 20231204 | 172400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 91 | 20231204 | 172300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 92 | 20231204 | 172200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 10462 |
| 93 | 20231204 | 172100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 94 | 20231204 | 172000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 95 | 20231204 | 171900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 96 | 20231204 | 171800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 97 | 20231204 | 171700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 98 | 20231204 | 171600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 99 | 20231204 | 171500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 100 | 20231204 | 171400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 101 | 20231204 | 171300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 102 | 20231204 | 171200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 103 | 20231204 | 171100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 104 | 20231204 | 171000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 105 | 20231204 | 170900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 106 | 20231204 | 170800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 107 | 20231204 | 170700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 108 | 20231204 | 170600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 109 | 20231204 | 170500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 110 | 20231204 | 170400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 111 | 20231204 | 170300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 112 | 20231204 | 170200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 113 | 20231204 | 170100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 114 | 20231204 | 170000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 115 | 20231204 | 165900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 116 | 20231204 | 165800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 117 | 20231204 | 165700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 118 | 20231204 | 165600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 119 | 20231204 | 165500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 120 | 20231204 | 165400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 121 | 20231204 | 165300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 122 | 20231204 | 165200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 10462 |
| 123 | 20231204 | 165100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 124 | 20231204 | 165000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 125 | 20231204 | 164900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 126 | 20231204 | 164800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 127 | 20231204 | 164700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 128 | 20231204 | 164600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 129 | 20231204 | 164500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 130 | 20231204 | 164400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 131 | 20231204 | 164300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 132 | 20231204 | 164200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 133 | 20231204 | 164100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 134 | 20231204 | 164000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 135 | 20231204 | 163900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 136 | 20231204 | 163800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 137 | 20231204 | 163700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 138 | 20231204 | 163600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 139 | 20231204 | 163500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 140 | 20231204 | 163400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 141 | 20231204 | 163300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 142 | 20231204 | 163200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 143 | 20231204 | 163100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 144 | 20231204 | 163000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 145 | 20231204 | 162900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 146 | 20231204 | 162800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 147 | 20231204 | 162700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 148 | 20231204 | 162600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 149 | 20231204 | 162500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 150 | 20231204 | 162400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 151 | 20231204 | 162300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 152 | 20231204 | 162200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 10462 |
| 153 | 20231204 | 162100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 154 | 20231204 | 162000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 155 | 20231204 | 161900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 156 | 20231204 | 161800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 157 | 20231204 | 161700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 158 | 20231204 | 161600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 159 | 20231204 | 161500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 160 | 20231204 | 161400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 161 | 20231204 | 161300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 162 | 20231204 | 161200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 163 | 20231204 | 161100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 164 | 20231204 | 161000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 165 | 20231204 | 160900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 166 | 20231204 | 160800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 167 | 20231204 | 160700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 168 | 20231204 | 160600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 169 | 20231204 | 160500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 170 | 20231204 | 160400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 171 | 20231204 | 160300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 172 | 20231204 | 160200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 173 | 20231204 | 160100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 174 | 20231204 | 160000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 175 | 20231204 | 155900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 176 | 20231204 | 155800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 177 | 20231204 | 155700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 178 | 20231204 | 155600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 179 | 20231204 | 155500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 180 | 20231204 | 155400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 181 | 20231204 | 155300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 182 | 20231204 | 155200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 10462 |
| 183 | 20231204 | 155100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 184 | 20231204 | 155000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 185 | 20231204 | 154900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 186 | 20231204 | 154800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 187 | 20231204 | 154700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 188 | 20231204 | 154600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 189 | 20231204 | 154500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 190 | 20231204 | 154400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 191 | 20231204 | 154300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 192 | 20231204 | 154200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 193 | 20231204 | 154100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 194 | 20231204 | 154000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 195 | 20231204 | 153900 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 196 | 20231204 | 153800 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20231204 | 153700 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20231204 | 153600 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20231204 | 153500 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 200 | 20231204 | 153400 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 201 | 20231204 | 153300 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 202 | 20231204 | 153200 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 203 | 20231204 | 153100 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 204 | 20231204 | 153000 | 20271949450 | 36100 | 36100 | 36100 | 36100 | 10462 |
| 205 | 20231204 | 152900 | 19894271250 | 36100 | 36100 | 36100 | 36100 | 0 |
| 206 | 20231204 | 152800 | 19894271250 | 36100 | 36100 | 36100 | 36100 | 0 |
| 207 | 20231204 | 152700 | 19894271250 | 36100 | 36100 | 36100 | 36100 | 0 |
| 208 | 20231204 | 152600 | 19894271250 | 36100 | 36100 | 36100 | 36100 | 0 |
| 209 | 20231204 | 152500 | 19894271250 | 36100 | 36100 | 36100 | 36100 | 0 |
| 210 | 20231204 | 152400 | 19894271250 | 36100 | 36100 | 36100 | 36100 | 0 |
| 211 | 20231204 | 152300 | 19894271250 | 36100 | 36100 | 36100 | 36100 | 0 |
| 212 | 20231204 | 152200 | 19894271250 | 36100 | 36100 | 36100 | 36100 | 0 |
| 213 | 20231204 | 152100 | 19894271250 | 36100 | 36100 | 36100 | 36100 | 0 |
| 214 | 20231204 | 152000 | 19894271250 | 36100 | 36100 | 36100 | 36100 | 0 |
| 215 | 20231204 | 151900 | 19894271250 | 36100 | 36200 | 36200 | 36100 | 2840 |
| 216 | 20231204 | 151800 | 19791640150 | 36200 | 36150 | 36200 | 36150 | 164 |
| 217 | 20231204 | 151700 | 19785708950 | 36200 | 36150 | 36200 | 36150 | 583 |
| 218 | 20231204 | 151600 | 19764611100 | 36150 | 36150 | 36200 | 36150 | 554 |
| 219 | 20231204 | 151500 | 19744569050 | 36150 | 36200 | 36250 | 36150 | 3265 |
| 220 | 20231204 | 151400 | 19626369550 | 36200 | 36250 | 36250 | 36200 | 553 |
| 221 | 20231204 | 151300 | 19606338150 | 36250 | 36250 | 36300 | 36200 | 1386 |
| 222 | 20231204 | 151200 | 19556095850 | 36250 | 36250 | 36300 | 36250 | 601 |
| 223 | 20231204 | 151100 | 19534302300 | 36250 | 36250 | 36250 | 36250 | 146 |
| 224 | 20231204 | 151000 | 19529009800 | 36300 | 36250 | 36300 | 36250 | 5500 |
| 225 | 20231204 | 150900 | 19329363250 | 36250 | 36300 | 36300 | 36200 | 2452 |
| 226 | 20231204 | 150800 | 19240478700 | 36300 | 36250 | 36300 | 36250 | 785 |
| 227 | 20231204 | 150700 | 19212017700 | 36300 | 36250 | 36300 | 36250 | 1180 |
| 228 | 20231204 | 150600 | 19169227200 | 36250 | 36250 | 36300 | 36200 | 1763 |
| 229 | 20231204 | 150500 | 19105309650 | 36250 | 36250 | 36300 | 36200 | 4095 |
| 230 | 20231204 | 150400 | 18956733300 | 36300 | 36200 | 36300 | 36200 | 815 |
| 231 | 20231204 | 150300 | 18927183450 | 36250 | 36300 | 36300 | 36200 | 1725 |
| 232 | 20231204 | 150200 | 18864640550 | 36250 | 36250 | 36250 | 36200 | 755 |
| 233 | 20231204 | 150100 | 18837272200 | 36250 | 36250 | 36300 | 36200 | 2464 |
| 234 | 20231204 | 150000 | 18747957450 | 36250 | 36350 | 36350 | 36250 | 680 |
| 235 | 20231204 | 145900 | 18723281950 | 36250 | 36350 | 36350 | 36250 | 2634 |
| 236 | 20231204 | 145800 | 18627572450 | 36350 | 36400 | 36400 | 36350 | 758 |
| 237 | 20231204 | 145700 | 18599999550 | 36400 | 36400 | 36400 | 36350 | 1749 |
| 238 | 20231204 | 145600 | 18536337800 | 36400 | 36400 | 36400 | 36350 | 2031 |
| 239 | 20231204 | 145500 | 18462423150 | 36400 | 36350 | 36400 | 36300 | 7325 |
| 240 | 20231204 | 145400 | 18196071200 | 36350 | 36300 | 36350 | 36300 | 3840 |
| 241 | 20231204 | 145300 | 18056626550 | 36300 | 36250 | 36300 | 36250 | 2457 |
| 242 | 20231204 | 145200 | 17967440750 | 36250 | 36300 | 36300 | 36250 | 2394 |
| 243 | 20231204 | 145100 | 17880547750 | 36300 | 36300 | 36300 | 36250 | 1042 |
| 244 | 20231204 | 145000 | 17842726150 | 36300 | 36250 | 36300 | 36250 | 1806 |
| 245 | 20231204 | 144900 | 17777192650 | 36250 | 36300 | 36300 | 36250 | 1181 |
| 246 | 20231204 | 144800 | 17734325800 | 36300 | 36250 | 36300 | 36250 | 1060 |
| 247 | 20231204 | 144700 | 17695849450 | 36300 | 36300 | 36300 | 36250 | 1380 |
| 248 | 20231204 | 144600 | 17645757850 | 36250 | 36300 | 36300 | 36250 | 910 |
| 249 | 20231204 | 144500 | 17612729350 | 36300 | 36250 | 36300 | 36250 | 1353 |
| 250 | 20231204 | 144400 | 17563636350 | 36300 | 36300 | 36300 | 36250 | 1783 |
| 251 | 20231204 | 144300 | 17498940200 | 36300 | 36250 | 36300 | 36250 | 1771 |
| 252 | 20231204 | 144200 | 17434664250 | 36300 | 36350 | 36350 | 36300 | 2768 |
| 253 | 20231204 | 144100 | 17334151500 | 36300 | 36300 | 36350 | 36250 | 3071 |
| 254 | 20231204 | 144000 | 17222663700 | 36300 | 36250 | 36300 | 36250 | 3117 |
| 255 | 20231204 | 143900 | 17109585650 | 36250 | 36250 | 36250 | 36200 | 1004 |
| 256 | 20231204 | 143800 | 17073197500 | 36250 | 36250 | 36250 | 36200 | 1412 |
| 257 | 20231204 | 143700 | 17022015750 | 36200 | 36200 | 36250 | 36150 | 1990 |
| 258 | 20231204 | 143600 | 16949904650 | 36200 | 36150 | 36200 | 36150 | 1293 |
| 259 | 20231204 | 143500 | 16903116450 | 36200 | 36150 | 36200 | 36150 | 882 |
| 260 | 20231204 | 143400 | 16871198950 | 36200 | 36200 | 36200 | 36150 | 754 |
| 261 | 20231204 | 143300 | 16843906750 | 36200 | 36200 | 36200 | 36150 | 970 |
| 262 | 20231204 | 143200 | 16808798700 | 36200 | 36200 | 36200 | 36150 | 498 |
| 263 | 20231204 | 143100 | 16790773700 | 36200 | 36200 | 36200 | 36150 | 988 |
| 264 | 20231204 | 143000 | 16755028250 | 36200 | 36150 | 36200 | 36100 | 1141 |
| 265 | 20231204 | 142900 | 16713769100 | 36200 | 36200 | 36200 | 36150 | 756 |
| 266 | 20231204 | 142800 | 16686405400 | 36200 | 36150 | 36200 | 36150 | 738 |
| 267 | 20231204 | 142700 | 16659700250 | 36150 | 36150 | 36200 | 36100 | 4221 |
| 268 | 20231204 | 142600 | 16506993750 | 36150 | 36200 | 36200 | 36100 | 2310 |
| 269 | 20231204 | 142500 | 16423473400 | 36200 | 36150 | 36200 | 36100 | 1966 |
| 270 | 20231204 | 142400 | 16352432150 | 36150 | 36150 | 36250 | 36150 | 2484 |
| 271 | 20231204 | 142300 | 16262518400 | 36150 | 36200 | 36200 | 36150 | 360 |
| 272 | 20231204 | 142200 | 16249494600 | 36200 | 36200 | 36250 | 36150 | 1873 |
| 273 | 20231204 | 142100 | 16181684600 | 36200 | 36150 | 36200 | 36150 | 2504 |
| 274 | 20231204 | 142000 | 16091043300 | 36200 | 36100 | 36250 | 36100 | 1148 |
| 275 | 20231204 | 141900 | 16049509300 | 36100 | 36100 | 36200 | 36100 | 2124 |
| 276 | 20231204 | 141800 | 15972730250 | 36100 | 36250 | 36250 | 36100 | 3874 |
| 277 | 20231204 | 141700 | 15832434300 | 36200 | 36350 | 36350 | 36200 | 2916 |
| 278 | 20231204 | 141600 | 15726675100 | 36350 | 36300 | 36350 | 36300 | 969 |
| 279 | 20231204 | 141500 | 15691465100 | 36300 | 36300 | 36350 | 36250 | 3076 |
| 280 | 20231204 | 141400 | 15579798000 | 36300 | 36300 | 36350 | 36250 | 1885 |
| 281 | 20231204 | 141300 | 15511371700 | 36300 | 36300 | 36300 | 36250 | 3440 |
| 282 | 20231204 | 141200 | 15386558450 | 36250 | 36300 | 36300 | 36250 | 2453 |
| 283 | 20231204 | 141100 | 15297534450 | 36300 | 36300 | 36300 | 36250 | 3014 |
| 284 | 20231204 | 141000 | 15188180000 | 36300 | 36300 | 36300 | 36200 | 4998 |
| 285 | 20231204 | 140900 | 15006883500 | 36250 | 36250 | 36300 | 36200 | 1118 |
| 286 | 20231204 | 140800 | 14966353000 | 36250 | 36250 | 36300 | 36200 | 7083 |
| 287 | 20231204 | 140700 | 14709651350 | 36250 | 36150 | 36250 | 36100 | 8485 |
| 288 | 20231204 | 140600 | 14402429650 | 36100 | 36150 | 36150 | 36050 | 2415 |
| 289 | 20231204 | 140500 | 14315204800 | 36200 | 36150 | 36200 | 36150 | 3963 |
| 290 | 20231204 | 140400 | 14171926400 | 36150 | 36100 | 36150 | 36050 | 3142 |
| 291 | 20231204 | 140300 | 14058505850 | 36150 | 36150 | 36150 | 36100 | 1061 |
| 292 | 20231204 | 140200 | 14020171900 | 36150 | 36050 | 36150 | 36050 | 2165 |
| 293 | 20231204 | 140100 | 13942022700 | 36100 | 36050 | 36100 | 36050 | 991 |
| 294 | 20231204 | 140000 | 13906257550 | 36050 | 36050 | 36100 | 36000 | 1439 |
| 295 | 20231204 | 135900 | 13854370850 | 36100 | 36050 | 36100 | 36000 | 1834 |
| 296 | 20231204 | 135800 | 13788249350 | 36100 | 36100 | 36100 | 36050 | 359 |
| 297 | 20231204 | 135700 | 13775291150 | 36050 | 36100 | 36100 | 36050 | 866 |
| 298 | 20231204 | 135600 | 13744050000 | 36050 | 36100 | 36100 | 36000 | 1890 |
| 299 | 20231204 | 135500 | 13675899900 | 36100 | 36050 | 36100 | 36050 | 861 |
| 300 | 20231204 | 135400 | 13644847150 | 36100 | 36050 | 36100 | 36000 | 630 |
| 301 | 20231204 | 135300 | 13622131050 | 36050 | 36050 | 36100 | 36000 | 1145 |
| 302 | 20231204 | 135200 | 13580848850 | 36050 | 36100 | 36100 | 36050 | 532 |
| 303 | 20231204 | 135100 | 13561657300 | 36100 | 36050 | 36100 | 36050 | 894 |
| 304 | 20231204 | 135000 | 13529418100 | 36050 | 36050 | 36100 | 36000 | 1998 |
| 305 | 20231204 | 134900 | 13457367250 | 36100 | 36050 | 36100 | 36050 | 1073 |
| 306 | 20231204 | 134800 | 13418643350 | 36050 | 36050 | 36100 | 36050 | 1296 |
| 307 | 20231204 | 134700 | 13371876700 | 36050 | 36050 | 36100 | 36050 | 667 |
| 308 | 20231204 | 134600 | 13347813150 | 36050 | 36100 | 36100 | 36050 | 1464 |
| 309 | 20231204 | 134500 | 13295008500 | 36050 | 36050 | 36100 | 36050 | 721 |
| 310 | 20231204 | 134400 | 13268987850 | 36050 | 36050 | 36100 | 36000 | 3474 |
| 311 | 20231204 | 134300 | 13143773150 | 36050 | 36050 | 36050 | 36000 | 769 |
| 312 | 20231204 | 134200 | 13116063650 | 36050 | 36000 | 36050 | 36000 | 557 |
| 313 | 20231204 | 134100 | 13095987150 | 36000 | 36050 | 36050 | 36000 | 907 |
| 314 | 20231204 | 134000 | 13063317950 | 36050 | 36050 | 36050 | 36000 | 2076 |
| 315 | 20231204 | 133900 | 12988531000 | 36050 | 36050 | 36050 | 36000 | 828 |
| 316 | 20231204 | 133800 | 12958685100 | 36000 | 36050 | 36050 | 36000 | 1137 |
| 317 | 20231204 | 133700 | 12917732150 | 36050 | 36050 | 36050 | 36000 | 684 |
| 318 | 20231204 | 133600 | 12893079600 | 36050 | 36050 | 36050 | 36000 | 670 |
| 319 | 20231204 | 133500 | 12868930350 | 36050 | 35950 | 36050 | 35950 | 1076 |
| 320 | 20231204 | 133400 | 12830170900 | 36000 | 36000 | 36000 | 35950 | 778 |
| 321 | 20231204 | 133300 | 12802171350 | 35950 | 36000 | 36000 | 35950 | 2470 |
| 322 | 20231204 | 133200 | 12713255000 | 36000 | 35950 | 36000 | 35950 | 1001 |
| 323 | 20231204 | 133100 | 12677258650 | 35950 | 35950 | 36000 | 35950 | 685 |
| 324 | 20231204 | 133000 | 12652618900 | 36000 | 36000 | 36000 | 35950 | 338 |
| 325 | 20231204 | 132900 | 12640455850 | 36000 | 36000 | 36000 | 35900 | 2121 |
| 326 | 20231204 | 132800 | 12564218550 | 35950 | 36000 | 36000 | 35900 | 1132 |
| 327 | 20231204 | 132700 | 12523508650 | 36000 | 35950 | 36000 | 35900 | 1048 |
| 328 | 20231204 | 132600 | 12485826300 | 35950 | 35950 | 36000 | 35950 | 1102 |
| 329 | 20231204 | 132500 | 12446185150 | 35950 | 35950 | 36000 | 35950 | 463 |
| 330 | 20231204 | 132400 | 12429528250 | 35950 | 35950 | 36000 | 35950 | 973 |
| 331 | 20231204 | 132300 | 12394536450 | 36000 | 35900 | 36000 | 35850 | 1795 |
| 332 | 20231204 | 132200 | 12330029850 | 35900 | 35900 | 35950 | 35850 | 545 |
| 333 | 20231204 | 132100 | 12310467700 | 35850 | 35950 | 35950 | 35850 | 1222 |
| 334 | 20231204 | 132000 | 12266645650 | 35900 | 35950 | 35950 | 35900 | 1521 |
| 335 | 20231204 | 131900 | 12211987800 | 35900 | 35900 | 35950 | 35850 | 394 |
| 336 | 20231204 | 131800 | 12197842950 | 35900 | 35950 | 35950 | 35900 | 731 |
| 337 | 20231204 | 131700 | 12171595600 | 35900 | 35900 | 35950 | 35850 | 714 |
| 338 | 20231204 | 131600 | 12145960200 | 35900 | 35900 | 35900 | 35850 | 486 |
| 339 | 20231204 | 131500 | 12128513200 | 35900 | 35950 | 35950 | 35850 | 1194 |
| 340 | 20231204 | 131400 | 12085644550 | 35900 | 35900 | 35950 | 35900 | 1161 |
| 341 | 20231204 | 131300 | 12043934400 | 35950 | 35900 | 35950 | 35850 | 336 |
| 342 | 20231204 | 131200 | 12031865150 | 35950 | 35900 | 35950 | 35850 | 1034 |
| 343 | 20231204 | 131100 | 11994746000 | 35850 | 35850 | 35900 | 35850 | 727 |
| 344 | 20231204 | 131000 | 11968663150 | 35900 | 35950 | 35950 | 35800 | 3966 |
| 345 | 20231204 | 130900 | 11826187200 | 36000 | 35950 | 36050 | 35950 | 1544 |
| 346 | 20231204 | 130800 | 11770638600 | 36000 | 36050 | 36050 | 35950 | 2480 |
| 347 | 20231204 | 130700 | 11681312150 | 36100 | 36000 | 36100 | 36000 | 2397 |
| 348 | 20231204 | 130600 | 11594923850 | 36000 | 36000 | 36000 | 35950 | 707 |
| 349 | 20231204 | 130500 | 11569480150 | 36000 | 35900 | 36000 | 35900 | 4780 |
| 350 | 20231204 | 130400 | 11397519150 | 35900 | 35950 | 35950 | 35900 | 360 |
| 351 | 20231204 | 130300 | 11384581350 | 35900 | 35900 | 35950 | 35900 | 690 |
| 352 | 20231204 | 130200 | 11359807450 | 35900 | 35900 | 35950 | 35900 | 426 |
| 353 | 20231204 | 130100 | 11344505550 | 35900 | 35950 | 35950 | 35900 | 496 |
| 354 | 20231204 | 130000 | 11326684450 | 35950 | 35900 | 35950 | 35850 | 3677 |
| 355 | 20231204 | 125900 | 11194679900 | 35900 | 35900 | 36000 | 35900 | 2181 |
| 356 | 20231204 | 125800 | 11116294800 | 35900 | 35850 | 35900 | 35800 | 840 |
| 357 | 20231204 | 125700 | 11086149000 | 35850 | 35850 | 35900 | 35850 | 818 |
| 358 | 20231204 | 125600 | 11056810100 | 35800 | 36000 | 36000 | 35800 | 3930 |
| 359 | 20231204 | 125500 | 10915432100 | 36000 | 35950 | 36000 | 35950 | 4081 |
| 360 | 20231204 | 125400 | 10768538250 | 35950 | 35850 | 35950 | 35850 | 3157 |
| 361 | 20231204 | 125300 | 10655093000 | 35900 | 35700 | 35900 | 35650 | 6789 |
| 362 | 20231204 | 125200 | 10411943700 | 35700 | 35800 | 35800 | 35700 | 1550 |
| 363 | 20231204 | 125100 | 10356525900 | 35800 | 35750 | 35800 | 35650 | 1653 |
| 364 | 20231204 | 125000 | 10297441850 | 35800 | 35800 | 35800 | 35750 | 951 |
| 365 | 20231204 | 124900 | 10263435900 | 35800 | 35800 | 35800 | 35750 | 1446 |
| 366 | 20231204 | 124800 | 10211705400 | 35800 | 35800 | 35800 | 35750 | 257 |
| 367 | 20231204 | 124700 | 10202509550 | 35800 | 35750 | 35800 | 35750 | 630 |
| 368 | 20231204 | 124600 | 10179971050 | 35800 | 35800 | 35800 | 35750 | 678 |
| 369 | 20231204 | 124500 | 10155700800 | 35800 | 35850 | 35850 | 35750 | 1219 |
| 370 | 20231204 | 124400 | 10112054850 | 35850 | 35850 | 35900 | 35800 | 2451 |
| 371 | 20231204 | 124300 | 10024217700 | 35800 | 35700 | 35800 | 35700 | 2273 |
| 372 | 20231204 | 124200 | 9942924800 | 35650 | 35700 | 35700 | 35650 | 291 |
| 373 | 20231204 | 124100 | 9932538850 | 35700 | 35600 | 35700 | 35600 | 1024 |
| 374 | 20231204 | 124000 | 9896030150 | 35600 | 35600 | 35700 | 35600 | 2418 |
| 375 | 20231204 | 123900 | 9809875100 | 35650 | 35650 | 35650 | 35600 | 1264 |
| 376 | 20231204 | 123800 | 9764827950 | 35650 | 35650 | 35750 | 35600 | 3979 |
| 377 | 20231204 | 123700 | 9622975800 | 35650 | 35650 | 35750 | 35650 | 1668 |
| 378 | 20231204 | 123600 | 9563443000 | 35700 | 35700 | 35700 | 35650 | 1234 |
| 379 | 20231204 | 123500 | 9519399400 | 35650 | 35550 | 35700 | 35550 | 2394 |
| 380 | 20231204 | 123400 | 9434129650 | 35550 | 35450 | 35550 | 35450 | 5321 |
| 381 | 20231204 | 123300 | 9245183250 | 35400 | 35450 | 35450 | 35400 | 109 |
| 382 | 20231204 | 123200 | 9241322900 | 35450 | 35450 | 35450 | 35400 | 90 |
| 383 | 20231204 | 123100 | 9238132850 | 35450 | 35450 | 35500 | 35450 | 708 |
| 384 | 20231204 | 123000 | 9213028100 | 35450 | 35500 | 35500 | 35450 | 551 |
| 385 | 20231204 | 122900 | 9193476750 | 35500 | 35450 | 35500 | 35450 | 612 |
| 386 | 20231204 | 122800 | 9171770600 | 35450 | 35400 | 35500 | 35400 | 939 |
| 387 | 20231204 | 122700 | 9138481950 | 35400 | 35450 | 35450 | 35400 | 390 |
| 388 | 20231204 | 122600 | 9124659650 | 35450 | 35350 | 35450 | 35350 | 522 |
| 389 | 20231204 | 122500 | 9106173550 | 35400 | 35400 | 35450 | 35350 | 843 |
| 390 | 20231204 | 122400 | 9076332000 | 35400 | 35300 | 35400 | 35300 | 237 |
| 391 | 20231204 | 122300 | 9067956250 | 35300 | 35350 | 35350 | 35300 | 974 |
| 392 | 20231204 | 122200 | 9033568550 | 35300 | 35300 | 35350 | 35300 | 127 |
| 393 | 20231204 | 122100 | 9029084100 | 35350 | 35350 | 35400 | 35300 | 954 |
| 394 | 20231204 | 122000 | 8995359650 | 35350 | 35300 | 35350 | 35300 | 125 |
| 395 | 20231204 | 121900 | 8990943150 | 35300 | 35300 | 35350 | 35300 | 124 |
| 396 | 20231204 | 121800 | 8986563400 | 35300 | 35350 | 35350 | 35300 | 1378 |
| 397 | 20231204 | 121700 | 8937880250 | 35350 | 35350 | 35350 | 35300 | 122 |
| 398 | 20231204 | 121600 | 8933567700 | 35300 | 35350 | 35350 | 35300 | 132 |
| 399 | 20231204 | 121500 | 8928904500 | 35350 | 35350 | 35350 | 35300 | 729 |
| 400 | 20231204 | 121400 | 8903152150 | 35300 | 35300 | 35350 | 35300 | 262 |
| 401 | 20231204 | 121300 | 8893900350 | 35300 | 35300 | 35350 | 35300 | 450 |
| 402 | 20231204 | 121200 | 8878000000 | 35300 | 35300 | 35350 | 35300 | 578 |
| 403 | 20231204 | 121100 | 8857572800 | 35300 | 35300 | 35350 | 35300 | 329 |
| 404 | 20231204 | 121000 | 8845956300 | 35350 | 35300 | 35350 | 35300 | 381 |
| 405 | 20231204 | 120900 | 8832488200 | 35350 | 35350 | 35350 | 35300 | 709 |
| 406 | 20231204 | 120800 | 8807434450 | 35350 | 35350 | 35350 | 35300 | 173 |
| 407 | 20231204 | 120700 | 8801319350 | 35350 | 35350 | 35400 | 35300 | 721 |
| 408 | 20231204 | 120600 | 8775832250 | 35400 | 35400 | 35400 | 35350 | 663 |
| 409 | 20231204 | 120500 | 8752383300 | 35400 | 35350 | 35450 | 35350 | 963 |
| 410 | 20231204 | 120400 | 8718297250 | 35400 | 35350 | 35400 | 35350 | 282 |
| 411 | 20231204 | 120300 | 8708324200 | 35350 | 35350 | 35400 | 35350 | 371 |
| 412 | 20231204 | 120200 | 8695206850 | 35350 | 35300 | 35350 | 35300 | 206 |
| 413 | 20231204 | 120100 | 8687925150 | 35300 | 35350 | 35400 | 35300 | 481 |
| 414 | 20231204 | 120000 | 8670925700 | 35350 | 35400 | 35400 | 35300 | 554 |
| 415 | 20231204 | 115900 | 8651330950 | 35400 | 35350 | 35400 | 35300 | 644 |
| 416 | 20231204 | 115800 | 8628563700 | 35350 | 35300 | 35350 | 35300 | 329 |
| 417 | 20231204 | 115700 | 8616936250 | 35350 | 35350 | 35350 | 35300 | 208 |
| 418 | 20231204 | 115600 | 8609585550 | 35350 | 35400 | 35400 | 35300 | 827 |
| 419 | 20231204 | 115500 | 8580351250 | 35400 | 35400 | 35400 | 35350 | 457 |
| 420 | 20231204 | 115400 | 8564186900 | 35400 | 35350 | 35400 | 35300 | 213 |
| 421 | 20231204 | 115300 | 8556657400 | 35350 | 35300 | 35350 | 35300 | 390 |
| 422 | 20231204 | 115200 | 8542879350 | 35350 | 35350 | 35350 | 35300 | 507 |
| 423 | 20231204 | 115100 | 8524975650 | 35350 | 35300 | 35400 | 35300 | 357 |
| 424 | 20231204 | 115000 | 8512350400 | 35300 | 35350 | 35400 | 35300 | 1092 |
| 425 | 20231204 | 114900 | 8473717300 | 35350 | 35400 | 35450 | 35350 | 3595 |
| 426 | 20231204 | 114800 | 8346458600 | 35400 | 35300 | 35400 | 35300 | 3234 |
| 427 | 20231204 | 114700 | 8232115850 | 35300 | 35350 | 35350 | 35300 | 405 |
| 428 | 20231204 | 114600 | 8217803800 | 35350 | 35350 | 35350 | 35300 | 597 |
| 429 | 20231204 | 114500 | 8196710250 | 35350 | 35300 | 35350 | 35300 | 374 |
| 430 | 20231204 | 114400 | 8183503750 | 35300 | 35300 | 35350 | 35300 | 643 |
| 431 | 20231204 | 114300 | 8160803050 | 35250 | 35300 | 35300 | 35250 | 965 |
| 432 | 20231204 | 114200 | 8126746400 | 35300 | 35250 | 35350 | 35250 | 1575 |
| 433 | 20231204 | 114100 | 8071144750 | 35250 | 35250 | 35300 | 35200 | 257 |
| 434 | 20231204 | 114000 | 8062086600 | 35250 | 35300 | 35300 | 35200 | 434 |
| 435 | 20231204 | 113900 | 8046785600 | 35250 | 35200 | 35300 | 35200 | 341 |
| 436 | 20231204 | 113800 | 8034772450 | 35200 | 35250 | 35250 | 35150 | 1901 |
| 437 | 20231204 | 113700 | 7967818400 | 35300 | 35300 | 35350 | 35250 | 933 |
| 438 | 20231204 | 113600 | 7934889450 | 35350 | 35300 | 35350 | 35250 | 526 |
| 439 | 20231204 | 113500 | 7916334900 | 35300 | 35300 | 35350 | 35250 | 644 |
| 440 | 20231204 | 113400 | 7893591350 | 35250 | 35300 | 35350 | 35250 | 619 |
| 441 | 20231204 | 113300 | 7871739550 | 35300 | 35300 | 35350 | 35300 | 477 |
| 442 | 20231204 | 113200 | 7854898100 | 35250 | 35250 | 35300 | 35250 | 365 |
| 443 | 20231204 | 113100 | 7842016100 | 35300 | 35300 | 35300 | 35250 | 204 |
| 444 | 20231204 | 113000 | 7834815100 | 35300 | 35300 | 35300 | 35250 | 631 |
| 445 | 20231204 | 112900 | 7812543650 | 35300 | 35300 | 35350 | 35300 | 393 |
| 446 | 20231204 | 112800 | 7798668450 | 35300 | 35300 | 35350 | 35250 | 1154 |
| 447 | 20231204 | 112700 | 7757934300 | 35350 | 35300 | 35350 | 35300 | 586 |
| 448 | 20231204 | 112600 | 7737221900 | 35300 | 35300 | 35350 | 35250 | 1062 |
| 449 | 20231204 | 112500 | 7699732550 | 35250 | 35250 | 35250 | 35200 | 1367 |
| 450 | 20231204 | 112400 | 7651548050 | 35250 | 35250 | 35250 | 35200 | 656 |
| 451 | 20231204 | 112300 | 7628425250 | 35250 | 35250 | 35300 | 35200 | 484 |
| 452 | 20231204 | 112200 | 7611368200 | 35250 | 35150 | 35250 | 35150 | 3818 |
| 453 | 20231204 | 112100 | 7476957150 | 35100 | 35100 | 35200 | 35100 | 1463 |
| 454 | 20231204 | 112000 | 7425531900 | 35150 | 35200 | 35200 | 35150 | 765 |
| 455 | 20231204 | 111900 | 7398634400 | 35200 | 35150 | 35200 | 35150 | 809 |
| 456 | 20231204 | 111800 | 7370169500 | 35150 | 35150 | 35200 | 35150 | 233 |
| 457 | 20231204 | 111700 | 7361973950 | 35150 | 35150 | 35200 | 35150 | 1573 |
| 458 | 20231204 | 111600 | 7306677050 | 35100 | 35050 | 35150 | 35050 | 572 |
| 459 | 20231204 | 111500 | 7286589350 | 35050 | 35050 | 35100 | 35000 | 711 |
| 460 | 20231204 | 111400 | 7261663200 | 35000 | 35000 | 35050 | 35000 | 800 |
| 461 | 20231204 | 111300 | 7233662900 | 34950 | 34950 | 35000 | 34950 | 324 |
| 462 | 20231204 | 111200 | 7222324100 | 34950 | 34950 | 34950 | 34900 | 885 |
| 463 | 20231204 | 111100 | 7191416100 | 34900 | 34900 | 34950 | 34900 | 156 |
| 464 | 20231204 | 111000 | 7185966150 | 34900 | 34900 | 34950 | 34800 | 679 |
| 465 | 20231204 | 110900 | 7162295150 | 34900 | 34900 | 34950 | 34800 | 1958 |
| 466 | 20231204 | 110800 | 7094061550 | 34900 | 34950 | 34950 | 34900 | 789 |
| 467 | 20231204 | 110700 | 7066518100 | 34950 | 34900 | 34950 | 34900 | 324 |
| 468 | 20231204 | 110600 | 7055196850 | 34900 | 34950 | 34950 | 34900 | 409 |
| 469 | 20231204 | 110500 | 7040919900 | 34950 | 34950 | 34950 | 34900 | 133 |
| 470 | 20231204 | 110400 | 7036271850 | 34900 | 34950 | 34950 | 34900 | 269 |
| 471 | 20231204 | 110300 | 7026873350 | 34950 | 35000 | 35000 | 34900 | 385 |
| 472 | 20231204 | 110200 | 7013421050 | 34950 | 34950 | 35000 | 34950 | 302 |
| 473 | 20231204 | 110100 | 7002864550 | 34950 | 34900 | 35000 | 34900 | 290 |
| 474 | 20231204 | 110000 | 6992731550 | 34950 | 34950 | 34950 | 34850 | 179 |
| 475 | 20231204 | 105900 | 6986485650 | 34950 | 34900 | 34950 | 34900 | 473 |
| 476 | 20231204 | 105800 | 6969971550 | 34900 | 35000 | 35000 | 34900 | 472 |
| 477 | 20231204 | 105700 | 6953474550 | 35000 | 34950 | 35000 | 34800 | 3010 |
| 478 | 20231204 | 105600 | 6848552250 | 34950 | 34900 | 34950 | 34850 | 375 |
| 479 | 20231204 | 105500 | 6835458950 | 34900 | 34850 | 34900 | 34850 | 408 |
| 480 | 20231204 | 105400 | 6821230000 | 34850 | 34800 | 34850 | 34800 | 663 |
| 481 | 20231204 | 105300 | 6798138900 | 34750 | 34800 | 34800 | 34750 | 381 |
| 482 | 20231204 | 105200 | 6784894450 | 34800 | 34750 | 34800 | 34700 | 587 |
| 483 | 20231204 | 105100 | 6764489950 | 34800 | 34800 | 34850 | 34750 | 2072 |
| 484 | 20231204 | 105000 | 6692391800 | 34800 | 34750 | 34800 | 34700 | 334 |
| 485 | 20231204 | 104900 | 6680785050 | 34750 | 34700 | 34750 | 34650 | 401 |
| 486 | 20231204 | 104800 | 6666854450 | 34650 | 34600 | 34700 | 34600 | 918 |
| 487 | 20231204 | 104700 | 6635038950 | 34650 | 34650 | 34700 | 34600 | 986 |
| 488 | 20231204 | 104600 | 6600887650 | 34650 | 34750 | 34750 | 34650 | 1688 |
| 489 | 20231204 | 104500 | 6542359650 | 34750 | 34700 | 34800 | 34650 | 893 |
| 490 | 20231204 | 104400 | 6511339350 | 34700 | 34700 | 34700 | 34650 | 145 |
| 491 | 20231204 | 104300 | 6506313700 | 34700 | 34700 | 34750 | 34700 | 363 |
| 492 | 20231204 | 104200 | 6493710250 | 34700 | 34700 | 34700 | 34650 | 1133 |
| 493 | 20231204 | 104100 | 6454402400 | 34700 | 34700 | 34750 | 34700 | 416 |
| 494 | 20231204 | 104000 | 6439957950 | 34750 | 34700 | 34750 | 34700 | 385 |
| 495 | 20231204 | 103900 | 6426582200 | 34750 | 34800 | 34800 | 34650 | 3096 |
| 496 | 20231204 | 103800 | 6319169050 | 34750 | 34750 | 34800 | 34700 | 844 |
| 497 | 20231204 | 103700 | 6289858700 | 34750 | 34800 | 34850 | 34750 | 1440 |
| 498 | 20231204 | 103600 | 6239795850 | 34850 | 34900 | 34950 | 34800 | 956 |
| 499 | 20231204 | 103500 | 6206482300 | 34900 | 34900 | 34950 | 34750 | 4498 |
| 500 | 20231204 | 103400 | 6049844400 | 34900 | 34900 | 34900 | 34850 | 100 |
| 501 | 20231204 | 103300 | 6046356650 | 34900 | 34950 | 34950 | 34850 | 625 |
| 502 | 20231204 | 103200 | 6024557000 | 34950 | 34850 | 34950 | 34850 | 344 |
| 503 | 20231204 | 103100 | 6012554150 | 34850 | 34900 | 34900 | 34850 | 997 |
| 504 | 20231204 | 103000 | 5977771850 | 34900 | 34850 | 34900 | 34850 | 297 |
| 505 | 20231204 | 102900 | 5967408650 | 34850 | 34900 | 34900 | 34850 | 508 |
| 506 | 20231204 | 102800 | 5949699750 | 34850 | 34950 | 34950 | 34850 | 1922 |
| 507 | 20231204 | 102700 | 5882623000 | 34950 | 34900 | 34950 | 34900 | 513 |
| 508 | 20231204 | 102600 | 5864695200 | 34950 | 34900 | 34950 | 34900 | 479 |
| 509 | 20231204 | 102500 | 5847969500 | 34950 | 35000 | 35050 | 34950 | 683 |
| 510 | 20231204 | 102400 | 5824064050 | 35000 | 35150 | 35150 | 35000 | 466 |
| 511 | 20231204 | 102300 | 5807733100 | 35100 | 35050 | 35100 | 35000 | 408 |
| 512 | 20231204 | 102200 | 5793414650 | 35050 | 34950 | 35050 | 34900 | 416 |
| 513 | 20231204 | 102100 | 5778861350 | 34950 | 34950 | 34950 | 34900 | 333 |
| 514 | 20231204 | 102000 | 5767227650 | 34950 | 34900 | 35000 | 34900 | 1210 |
| 515 | 20231204 | 101900 | 5724950200 | 34900 | 34950 | 34950 | 34900 | 884 |
| 516 | 20231204 | 101800 | 5694094850 | 34900 | 34950 | 35000 | 34900 | 1239 |
| 517 | 20231204 | 101700 | 5650799450 | 34950 | 35000 | 35000 | 34950 | 659 |
| 518 | 20231204 | 101600 | 5627747950 | 35000 | 34950 | 35050 | 34950 | 342 |
| 519 | 20231204 | 101500 | 5615782300 | 34950 | 35000 | 35050 | 34950 | 2327 |
| 520 | 20231204 | 101400 | 5534448800 | 35050 | 35050 | 35050 | 34950 | 1442 |
| 521 | 20231204 | 101300 | 5483978950 | 35050 | 35050 | 35100 | 35050 | 297 |
| 522 | 20231204 | 101200 | 5473566750 | 35050 | 35100 | 35100 | 35050 | 194 |
| 523 | 20231204 | 101100 | 5466761250 | 35100 | 35100 | 35100 | 35000 | 448 |
| 524 | 20231204 | 101000 | 5451041150 | 35100 | 35150 | 35150 | 35000 | 3327 |
| 525 | 20231204 | 100900 | 5334359000 | 35100 | 35100 | 35150 | 35050 | 1098 |
| 526 | 20231204 | 100800 | 5295794900 | 35100 | 35050 | 35100 | 35000 | 843 |
| 527 | 20231204 | 100700 | 5266224950 | 35050 | 35000 | 35050 | 35000 | 195 |
| 528 | 20231204 | 100600 | 5259397950 | 35050 | 35050 | 35150 | 35000 | 1326 |
| 529 | 20231204 | 100500 | 5212933450 | 35100 | 34950 | 35100 | 34950 | 3157 |
| 530 | 20231204 | 100400 | 5102450900 | 34850 | 35000 | 35000 | 34800 | 6041 |
| 531 | 20231204 | 100300 | 4891698000 | 34950 | 34950 | 35000 | 34950 | 123 |
| 532 | 20231204 | 100200 | 4887395700 | 35000 | 34950 | 35000 | 34950 | 477 |
| 533 | 20231204 | 100100 | 4870709850 | 34950 | 34950 | 34950 | 34950 | 317 |
| 534 | 20231204 | 100000 | 4859630700 | 34950 | 34950 | 35000 | 34950 | 361 |
| 535 | 20231204 | 095900 | 4847010150 | 34900 | 34950 | 35000 | 34900 | 1383 |
| 536 | 20231204 | 095800 | 4798670200 | 34950 | 35000 | 35000 | 34950 | 264 |
| 537 | 20231204 | 095700 | 4789436900 | 35000 | 35000 | 35050 | 35000 | 2233 |
| 538 | 20231204 | 095600 | 4711262050 | 35000 | 35000 | 35050 | 35000 | 2104 |
| 539 | 20231204 | 095500 | 4637619300 | 35000 | 34950 | 35000 | 34950 | 199 |
| 540 | 20231204 | 095400 | 4630658250 | 34950 | 34950 | 35000 | 34900 | 503 |
| 541 | 20231204 | 095300 | 4613077200 | 34900 | 34900 | 34950 | 34900 | 502 |
| 542 | 20231204 | 095200 | 4595534750 | 34950 | 35050 | 35050 | 34900 | 1141 |
| 543 | 20231204 | 095100 | 4555624800 | 35050 | 35050 | 35050 | 35000 | 235 |
| 544 | 20231204 | 095000 | 4547392800 | 35000 | 35050 | 35050 | 34950 | 426 |
| 545 | 20231204 | 094900 | 4532479650 | 35000 | 34900 | 35000 | 34850 | 3071 |
| 546 | 20231204 | 094800 | 4425127450 | 34850 | 35000 | 35000 | 34850 | 858 |
| 547 | 20231204 | 094700 | 4395169550 | 35000 | 35000 | 35000 | 34950 | 826 |
| 548 | 20231204 | 094600 | 4366283500 | 35000 | 35000 | 35050 | 34950 | 746 |
| 549 | 20231204 | 094500 | 4340169450 | 35000 | 34900 | 35000 | 34900 | 428 |
| 550 | 20231204 | 094400 | 4325208050 | 34900 | 34950 | 34950 | 34850 | 1438 |
| 551 | 20231204 | 094300 | 4275021550 | 34900 | 34950 | 35000 | 34900 | 860 |
| 552 | 20231204 | 094200 | 4244974700 | 34950 | 34950 | 34950 | 34900 | 304 |
| 553 | 20231204 | 094100 | 4234350750 | 35000 | 34900 | 35050 | 34900 | 1382 |
| 554 | 20231204 | 094000 | 4186011800 | 34950 | 34950 | 34950 | 34850 | 1404 |
| 555 | 20231204 | 093900 | 4136997300 | 35000 | 35000 | 35050 | 34950 | 607 |
| 556 | 20231204 | 093800 | 4115758100 | 34900 | 35050 | 35150 | 34900 | 3442 |
| 557 | 20231204 | 093700 | 3995088400 | 35000 | 34950 | 35000 | 34900 | 2515 |
| 558 | 20231204 | 093600 | 3907125650 | 34950 | 34800 | 34950 | 34800 | 1132 |
| 559 | 20231204 | 093500 | 3867619900 | 34800 | 34800 | 34850 | 34800 | 857 |
| 560 | 20231204 | 093400 | 3837768400 | 34800 | 34600 | 34800 | 34500 | 2573 |
| 561 | 20231204 | 093300 | 3748568300 | 34500 | 34600 | 34600 | 34500 | 5866 |
| 562 | 20231204 | 093200 | 3546081550 | 34600 | 34650 | 34650 | 34600 | 728 |
| 563 | 20231204 | 093100 | 3520887500 | 34600 | 34700 | 34700 | 34600 | 2117 |
| 564 | 20231204 | 093000 | 3447588900 | 34650 | 34650 | 34800 | 34600 | 1380 |
| 565 | 20231204 | 092900 | 3399705600 | 34700 | 34650 | 34700 | 34600 | 769 |
| 566 | 20231204 | 092800 | 3373059950 | 34600 | 34650 | 34700 | 34600 | 1294 |
| 567 | 20231204 | 092700 | 3328224800 | 34650 | 34700 | 34750 | 34650 | 2416 |
| 568 | 20231204 | 092600 | 3244417600 | 34700 | 34700 | 34750 | 34650 | 2974 |
| 569 | 20231204 | 092500 | 3141188000 | 34750 | 34800 | 34800 | 34750 | 2483 |
| 570 | 20231204 | 092400 | 3054896600 | 34800 | 34750 | 34850 | 34700 | 374 |
| 571 | 20231204 | 092300 | 3041884450 | 34750 | 34800 | 34800 | 34750 | 955 |
| 572 | 20231204 | 092200 | 3008680200 | 34800 | 34850 | 34850 | 34750 | 1402 |
| 573 | 20231204 | 092100 | 2959885350 | 34850 | 34950 | 35000 | 34850 | 1381 |
| 574 | 20231204 | 092000 | 2911666150 | 34900 | 34850 | 35050 | 34800 | 5708 |
| 575 | 20231204 | 091900 | 2712317500 | 34850 | 34850 | 34900 | 34850 | 409 |
| 576 | 20231204 | 091800 | 2698063750 | 34850 | 34850 | 34900 | 34800 | 1368 |
| 577 | 20231204 | 091700 | 2650406850 | 34800 | 34750 | 34850 | 34750 | 524 |
| 578 | 20231204 | 091600 | 2632161300 | 34850 | 34850 | 34850 | 34800 | 801 |
| 579 | 20231204 | 091500 | 2604270850 | 34850 | 34800 | 34900 | 34750 | 1987 |
| 580 | 20231204 | 091400 | 2535058150 | 34800 | 34800 | 34850 | 34800 | 1075 |
| 581 | 20231204 | 091300 | 2497636050 | 34850 | 34750 | 34850 | 34750 | 4119 |
| 582 | 20231204 | 091200 | 2354323750 | 34750 | 34750 | 34800 | 34750 | 1798 |
| 583 | 20231204 | 091100 | 2291817200 | 34700 | 34700 | 34750 | 34700 | 1461 |
| 584 | 20231204 | 091000 | 2241078150 | 34700 | 34650 | 34700 | 34600 | 1797 |
| 585 | 20231204 | 090900 | 2178757250 | 34600 | 34600 | 34650 | 34550 | 967 |
| 586 | 20231204 | 090800 | 2145293300 | 34550 | 34700 | 34700 | 34500 | 4668 |
| 587 | 20231204 | 090700 | 1983671350 | 34700 | 34350 | 34750 | 34350 | 3136 |
| 588 | 20231204 | 090600 | 1875479650 | 34350 | 34300 | 34400 | 34200 | 5422 |
| 589 | 20231204 | 090500 | 1689605950 | 34300 | 34400 | 34500 | 34300 | 5563 |
| 590 | 20231204 | 090400 | 1498294600 | 34400 | 34500 | 34500 | 34350 | 3606 |
| 591 | 20231204 | 090300 | 1374092050 | 34450 | 34500 | 34750 | 34450 | 4737 |
| 592 | 20231204 | 090200 | 1210407500 | 34450 | 34550 | 35000 | 34450 | 7842 |
| 593 | 20231204 | 090100 | 938727600 | 34550 | 34850 | 34850 | 34250 | 18167 |
| 594 | 20231204 | 090000 | 310931650 | 34850 | 34800 | 35200 | 34800 | 8923 |