32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 42366 |
| 3 | 20231208 | 184800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20231208 | 184700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20231208 | 184600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20231208 | 184500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20231208 | 184400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20231208 | 184300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20231208 | 184200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20231208 | 184100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20231208 | 184000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20231208 | 183900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20231208 | 183800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20231208 | 183700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20231208 | 183600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20231208 | 183500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20231208 | 183400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20231208 | 183300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20231208 | 183200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20231208 | 183100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20231208 | 183000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20231208 | 182900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20231208 | 182800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20231208 | 182700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20231208 | 182600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20231208 | 182500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20231208 | 182400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20231208 | 182300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20231208 | 182200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20231208 | 182100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20231208 | 182000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20231208 | 181900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 42366 |
| 33 | 20231208 | 181800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20231208 | 181700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20231208 | 181600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20231208 | 181500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20231208 | 181400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20231208 | 181300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20231208 | 181200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20231208 | 181100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20231208 | 181000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20231208 | 180900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20231208 | 180800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20231208 | 180700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20231208 | 180600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20231208 | 180500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20231208 | 180400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20231208 | 180300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20231208 | 180200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20231208 | 180100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20231208 | 180000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20231208 | 175900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20231208 | 175800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20231208 | 175700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20231208 | 175600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20231208 | 175500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20231208 | 175400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20231208 | 175300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20231208 | 175200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20231208 | 175100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20231208 | 175000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20231208 | 174900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 42366 |
| 63 | 20231208 | 174800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20231208 | 174700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20231208 | 174600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20231208 | 174500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20231208 | 174400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20231208 | 174300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20231208 | 174200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20231208 | 174100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20231208 | 174000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20231208 | 173900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20231208 | 173800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20231208 | 173700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20231208 | 173600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20231208 | 173500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20231208 | 173400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20231208 | 173300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20231208 | 173200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20231208 | 173100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20231208 | 173000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20231208 | 172900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20231208 | 172800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20231208 | 172700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20231208 | 172600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20231208 | 172500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20231208 | 172400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20231208 | 172300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20231208 | 172200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20231208 | 172100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20231208 | 172000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20231208 | 171900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 42366 |
| 93 | 20231208 | 171800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20231208 | 171700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20231208 | 171600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20231208 | 171500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20231208 | 171400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20231208 | 171300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20231208 | 171200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20231208 | 171100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20231208 | 171000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20231208 | 170900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20231208 | 170800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20231208 | 170700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20231208 | 170600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20231208 | 170500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20231208 | 170400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20231208 | 170300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20231208 | 170200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20231208 | 170100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20231208 | 170000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20231208 | 165900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20231208 | 165800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20231208 | 165700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20231208 | 165600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20231208 | 165500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20231208 | 165400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20231208 | 165300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20231208 | 165200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20231208 | 165100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20231208 | 165000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20231208 | 164900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 42366 |
| 123 | 20231208 | 164800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20231208 | 164700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20231208 | 164600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20231208 | 164500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20231208 | 164400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20231208 | 164300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20231208 | 164200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20231208 | 164100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20231208 | 164000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20231208 | 163900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20231208 | 163800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20231208 | 163700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20231208 | 163600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20231208 | 163500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20231208 | 163400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20231208 | 163300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20231208 | 163200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20231208 | 163100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20231208 | 163000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20231208 | 162900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20231208 | 162800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20231208 | 162700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20231208 | 162600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20231208 | 162500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20231208 | 162400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20231208 | 162300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20231208 | 162200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20231208 | 162100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20231208 | 162000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20231208 | 161900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 42366 |
| 153 | 20231208 | 161800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20231208 | 161700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20231208 | 161600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20231208 | 161500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20231208 | 161400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20231208 | 161300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20231208 | 161200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20231208 | 161100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20231208 | 161000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20231208 | 160900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20231208 | 160800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20231208 | 160700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20231208 | 160600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20231208 | 160500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20231208 | 160400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20231208 | 160300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20231208 | 160200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20231208 | 160100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20231208 | 160000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20231208 | 155900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20231208 | 155800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20231208 | 155700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20231208 | 155600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20231208 | 155500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20231208 | 155400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20231208 | 155300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20231208 | 155200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20231208 | 155100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20231208 | 155000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20231208 | 154900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 42366 |
| 183 | 20231208 | 154800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20231208 | 154700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20231208 | 154600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20231208 | 154500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20231208 | 154400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20231208 | 154300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20231208 | 154200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20231208 | 154100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20231208 | 154000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20231208 | 153900 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20231208 | 153800 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20231208 | 153700 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20231208 | 153600 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20231208 | 153500 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20231208 | 153400 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20231208 | 153300 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20231208 | 153200 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20231208 | 153100 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20231208 | 153000 | 82566029300 | 29000 | 29000 | 29000 | 29000 | 42366 |
| 202 | 20231208 | 152900 | 81337415300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 203 | 20231208 | 152800 | 81337415300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 204 | 20231208 | 152700 | 81337415300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 205 | 20231208 | 152600 | 81337415300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 206 | 20231208 | 152500 | 81337415300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 207 | 20231208 | 152400 | 81337415300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 208 | 20231208 | 152300 | 81337415300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 209 | 20231208 | 152200 | 81337415300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 210 | 20231208 | 152100 | 81337415300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 211 | 20231208 | 152000 | 81337415300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 212 | 20231208 | 151900 | 81337415300 | 28950 | 28900 | 28950 | 28900 | 7625 |
| 213 | 20231208 | 151800 | 81116848100 | 28950 | 28900 | 28950 | 28900 | 2777 |
| 214 | 20231208 | 151700 | 81036507150 | 28900 | 29000 | 29000 | 28900 | 5072 |
| 215 | 20231208 | 151600 | 80889681300 | 28950 | 29000 | 29000 | 28950 | 7937 |
| 216 | 20231208 | 151500 | 80659804350 | 28950 | 28900 | 29000 | 28900 | 12597 |
| 217 | 20231208 | 151400 | 80295131750 | 28900 | 28900 | 28950 | 28900 | 2463 |
| 218 | 20231208 | 151300 | 80223894550 | 28950 | 28900 | 28950 | 28900 | 2513 |
| 219 | 20231208 | 151200 | 80151174750 | 28900 | 28950 | 28950 | 28900 | 4278 |
| 220 | 20231208 | 151100 | 80027351200 | 28950 | 28900 | 28950 | 28850 | 5855 |
| 221 | 20231208 | 151000 | 79858146650 | 28900 | 28900 | 28900 | 28850 | 3402 |
| 222 | 20231208 | 150900 | 79759894600 | 28900 | 28900 | 28900 | 28850 | 5480 |
| 223 | 20231208 | 150800 | 79601548950 | 28900 | 28900 | 28900 | 28850 | 2576 |
| 224 | 20231208 | 150700 | 79527109050 | 28900 | 28900 | 28900 | 28850 | 11151 |
| 225 | 20231208 | 150600 | 79204992550 | 28900 | 28850 | 28900 | 28800 | 14826 |
| 226 | 20231208 | 150500 | 78777244300 | 28850 | 28850 | 28850 | 28800 | 3025 |
| 227 | 20231208 | 150400 | 78690061550 | 28800 | 28800 | 28850 | 28800 | 1224 |
| 228 | 20231208 | 150300 | 78654769300 | 28800 | 28900 | 28900 | 28800 | 5302 |
| 229 | 20231208 | 150200 | 78501672800 | 28850 | 28900 | 28900 | 28850 | 1706 |
| 230 | 20231208 | 150100 | 78452450150 | 28900 | 28900 | 28950 | 28800 | 14094 |
| 231 | 20231208 | 150000 | 78045542900 | 28900 | 28900 | 28900 | 28850 | 5157 |
| 232 | 20231208 | 145900 | 77896532750 | 28900 | 28850 | 28900 | 28850 | 2083 |
| 233 | 20231208 | 145800 | 77836360650 | 28850 | 28900 | 28900 | 28850 | 1127 |
| 234 | 20231208 | 145700 | 77803811400 | 28900 | 28850 | 28900 | 28850 | 2931 |
| 235 | 20231208 | 145600 | 77719211800 | 28850 | 28900 | 28900 | 28850 | 1341 |
| 236 | 20231208 | 145500 | 77680484150 | 28900 | 28900 | 28950 | 28900 | 5086 |
| 237 | 20231208 | 145400 | 77533472700 | 28900 | 28900 | 28950 | 28900 | 782 |
| 238 | 20231208 | 145300 | 77510846400 | 28900 | 28950 | 28950 | 28900 | 1779 |
| 239 | 20231208 | 145200 | 77459384250 | 28950 | 28900 | 28950 | 28900 | 1420 |
| 240 | 20231208 | 145100 | 77418308650 | 28900 | 28900 | 28950 | 28850 | 3231 |
| 241 | 20231208 | 145000 | 77324914500 | 28850 | 28900 | 28900 | 28850 | 1761 |
| 242 | 20231208 | 144900 | 77274049700 | 28950 | 28900 | 28950 | 28800 | 8132 |
| 243 | 20231208 | 144800 | 77039323700 | 28900 | 28850 | 28900 | 28850 | 1450 |
| 244 | 20231208 | 144700 | 76997447200 | 28900 | 28900 | 28900 | 28850 | 13173 |
| 245 | 20231208 | 144600 | 76617126900 | 28900 | 28900 | 28950 | 28900 | 5260 |
| 246 | 20231208 | 144500 | 76465070550 | 28900 | 28900 | 28950 | 28900 | 2794 |
| 247 | 20231208 | 144400 | 76384288650 | 28950 | 29000 | 29000 | 28900 | 3452 |
| 248 | 20231208 | 144300 | 76284402150 | 28950 | 29000 | 29050 | 28950 | 13894 |
| 249 | 20231208 | 144200 | 75881775100 | 29050 | 29050 | 29050 | 29000 | 1421 |
| 250 | 20231208 | 144100 | 75840501600 | 29050 | 29050 | 29050 | 29000 | 1510 |
| 251 | 20231208 | 144000 | 75796650000 | 29000 | 29050 | 29100 | 29000 | 12951 |
| 252 | 20231208 | 143900 | 75420475150 | 29050 | 29000 | 29050 | 29000 | 10122 |
| 253 | 20231208 | 143800 | 75126490400 | 29050 | 28950 | 29050 | 28950 | 8436 |
| 254 | 20231208 | 143700 | 74881853250 | 28950 | 29000 | 29000 | 28950 | 2433 |
| 255 | 20231208 | 143600 | 74811356600 | 29000 | 29000 | 29000 | 28950 | 2459 |
| 256 | 20231208 | 143500 | 74740061200 | 29000 | 29000 | 29000 | 28950 | 3106 |
| 257 | 20231208 | 143400 | 74650054350 | 29000 | 29000 | 29000 | 28950 | 2338 |
| 258 | 20231208 | 143300 | 74582265600 | 29000 | 28950 | 29000 | 28900 | 3294 |
| 259 | 20231208 | 143200 | 74486845150 | 28950 | 28900 | 28950 | 28900 | 3522 |
| 260 | 20231208 | 143100 | 74384925550 | 28950 | 28950 | 28950 | 28900 | 2074 |
| 261 | 20231208 | 143000 | 74324904300 | 28950 | 28900 | 28950 | 28900 | 2549 |
| 262 | 20231208 | 142900 | 74251174550 | 28900 | 28950 | 29000 | 28900 | 2779 |
| 263 | 20231208 | 142800 | 74170742250 | 29000 | 29000 | 29000 | 28950 | 5948 |
| 264 | 20231208 | 142700 | 73998470000 | 29000 | 28950 | 29000 | 28900 | 2308 |
| 265 | 20231208 | 142600 | 73931614950 | 28950 | 28950 | 28950 | 28900 | 3695 |
| 266 | 20231208 | 142500 | 73824648400 | 28950 | 28900 | 28950 | 28900 | 3370 |
| 267 | 20231208 | 142400 | 73727095800 | 28900 | 28900 | 28950 | 28900 | 2831 |
| 268 | 20231208 | 142300 | 73645227550 | 28900 | 28900 | 28950 | 28900 | 3410 |
| 269 | 20231208 | 142200 | 73546622600 | 28950 | 28950 | 28950 | 28900 | 2471 |
| 270 | 20231208 | 142100 | 73475139700 | 28950 | 28900 | 28950 | 28900 | 7646 |
| 271 | 20231208 | 142000 | 73254012000 | 28900 | 28900 | 28950 | 28900 | 1545 |
| 272 | 20231208 | 141900 | 73209327300 | 28900 | 28900 | 28950 | 28900 | 2860 |
| 273 | 20231208 | 141800 | 73126611650 | 28900 | 28950 | 28950 | 28900 | 1610 |
| 274 | 20231208 | 141700 | 73080056700 | 28950 | 29000 | 29000 | 28900 | 6695 |
| 275 | 20231208 | 141600 | 72886224150 | 28950 | 28950 | 29000 | 28950 | 1499 |
| 276 | 20231208 | 141500 | 72842792950 | 28950 | 28950 | 29000 | 28950 | 1903 |
| 277 | 20231208 | 141400 | 72787645600 | 28950 | 28950 | 29000 | 28950 | 1910 |
| 278 | 20231208 | 141300 | 72732273250 | 28950 | 29000 | 29000 | 28950 | 3228 |
| 279 | 20231208 | 141200 | 72638761650 | 29000 | 28950 | 29000 | 28900 | 10187 |
| 280 | 20231208 | 141100 | 72343704600 | 28950 | 29000 | 29000 | 28950 | 3902 |
| 281 | 20231208 | 141000 | 72230672850 | 28950 | 28950 | 29000 | 28900 | 3330 |
| 282 | 20231208 | 140900 | 72134257500 | 28950 | 28900 | 28950 | 28900 | 3456 |
| 283 | 20231208 | 140800 | 72034213200 | 28950 | 28900 | 28950 | 28850 | 3471 |
| 284 | 20231208 | 140700 | 71933911600 | 28900 | 28900 | 28950 | 28850 | 12405 |
| 285 | 20231208 | 140600 | 71575650350 | 28900 | 28850 | 28950 | 28850 | 4104 |
| 286 | 20231208 | 140500 | 71457070050 | 28850 | 28900 | 28950 | 28850 | 6839 |
| 287 | 20231208 | 140400 | 71259522050 | 28900 | 28950 | 28950 | 28900 | 8890 |
| 288 | 20231208 | 140300 | 71002554900 | 28950 | 28950 | 29000 | 28900 | 5108 |
| 289 | 20231208 | 140200 | 70854664100 | 28950 | 28950 | 29000 | 28950 | 5384 |
| 290 | 20231208 | 140100 | 70698744300 | 28950 | 29000 | 29050 | 28950 | 13768 |
| 291 | 20231208 | 140000 | 70299788800 | 29000 | 29000 | 29050 | 29000 | 5084 |
| 292 | 20231208 | 135900 | 70152317300 | 29000 | 29000 | 29050 | 29000 | 3147 |
| 293 | 20231208 | 135800 | 70060976150 | 29050 | 29000 | 29050 | 29000 | 3959 |
| 294 | 20231208 | 135700 | 69946085900 | 29000 | 29000 | 29050 | 29000 | 4597 |
| 295 | 20231208 | 135600 | 69812608100 | 29000 | 29000 | 29100 | 29000 | 8787 |
| 296 | 20231208 | 135500 | 69557405450 | 29000 | 29150 | 29150 | 29000 | 7906 |
| 297 | 20231208 | 135400 | 69327508800 | 29150 | 29100 | 29150 | 29100 | 2641 |
| 298 | 20231208 | 135300 | 69250596500 | 29150 | 29150 | 29150 | 29100 | 6136 |
| 299 | 20231208 | 135200 | 69071899350 | 29150 | 29100 | 29150 | 29100 | 7148 |
| 300 | 20231208 | 135100 | 68863551850 | 29150 | 29050 | 29150 | 29000 | 12452 |
| 301 | 20231208 | 135000 | 68501436300 | 29050 | 29050 | 29100 | 29050 | 7294 |
| 302 | 20231208 | 134900 | 68289417000 | 29100 | 29100 | 29100 | 29000 | 7617 |
| 303 | 20231208 | 134800 | 68067938050 | 29050 | 29150 | 29150 | 29050 | 9561 |
| 304 | 20231208 | 134700 | 67789840350 | 29150 | 29150 | 29150 | 29050 | 17036 |
| 305 | 20231208 | 134600 | 67293471800 | 29150 | 29000 | 29150 | 28950 | 19629 |
| 306 | 20231208 | 134500 | 66723219950 | 29000 | 29150 | 29150 | 29000 | 17248 |
| 307 | 20231208 | 134400 | 66221725300 | 29100 | 29150 | 29250 | 29100 | 14159 |
| 308 | 20231208 | 134300 | 65808508050 | 29150 | 29250 | 29300 | 29150 | 27689 |
| 309 | 20231208 | 134200 | 64999898100 | 29250 | 29200 | 29300 | 29150 | 33849 |
| 310 | 20231208 | 134100 | 64010087800 | 29200 | 29150 | 29250 | 29150 | 29136 |
| 311 | 20231208 | 134000 | 63159521800 | 29150 | 29150 | 29200 | 29050 | 37141 |
| 312 | 20231208 | 133900 | 62077787950 | 29150 | 28900 | 29150 | 28850 | 123906 |
| 313 | 20231208 | 133800 | 58484968050 | 28800 | 28750 | 28900 | 28750 | 40403 |
| 314 | 20231208 | 133700 | 57320518450 | 28750 | 28750 | 28800 | 28700 | 6860 |
| 315 | 20231208 | 133600 | 57123294100 | 28750 | 28800 | 28800 | 28700 | 16370 |
| 316 | 20231208 | 133500 | 56652701850 | 28800 | 28700 | 28800 | 28700 | 17768 |
| 317 | 20231208 | 133400 | 56141512950 | 28700 | 28700 | 28750 | 28650 | 22898 |
| 318 | 20231208 | 133300 | 55484369700 | 28700 | 28650 | 28700 | 28650 | 4840 |
| 319 | 20231208 | 133200 | 55345502050 | 28650 | 28650 | 28650 | 28600 | 9170 |
| 320 | 20231208 | 133100 | 55082797050 | 28650 | 28600 | 28650 | 28550 | 10061 |
| 321 | 20231208 | 133000 | 54795050650 | 28600 | 28550 | 28600 | 28500 | 3159 |
| 322 | 20231208 | 132900 | 54704796600 | 28600 | 28550 | 28600 | 28550 | 5632 |
| 323 | 20231208 | 132800 | 54543891400 | 28500 | 28600 | 28600 | 28500 | 6762 |
| 324 | 20231208 | 132700 | 54350777300 | 28600 | 28400 | 28600 | 28350 | 51671 |
| 325 | 20231208 | 132600 | 52879187850 | 28400 | 28400 | 28400 | 28350 | 841 |
| 326 | 20231208 | 132500 | 52855308750 | 28400 | 28400 | 28400 | 28350 | 3171 |
| 327 | 20231208 | 132400 | 52765281600 | 28400 | 28350 | 28400 | 28350 | 543 |
| 328 | 20231208 | 132300 | 52749867750 | 28400 | 28400 | 28400 | 28350 | 650 |
| 329 | 20231208 | 132200 | 52731422350 | 28400 | 28400 | 28400 | 28350 | 1046 |
| 330 | 20231208 | 132100 | 52701730300 | 28350 | 28350 | 28400 | 28350 | 1068 |
| 331 | 20231208 | 132000 | 52671425650 | 28350 | 28350 | 28400 | 28350 | 579 |
| 332 | 20231208 | 131900 | 52654997150 | 28350 | 28350 | 28400 | 28300 | 2884 |
| 333 | 20231208 | 131800 | 52573229200 | 28350 | 28350 | 28400 | 28350 | 1173 |
| 334 | 20231208 | 131700 | 52539955450 | 28400 | 28350 | 28400 | 28350 | 1731 |
| 335 | 20231208 | 131600 | 52490873600 | 28400 | 28350 | 28400 | 28300 | 1517 |
| 336 | 20231208 | 131500 | 52447862450 | 28350 | 28350 | 28350 | 28300 | 2803 |
| 337 | 20231208 | 131400 | 52368430050 | 28300 | 28350 | 28350 | 28300 | 630 |
| 338 | 20231208 | 131300 | 52350593550 | 28350 | 28350 | 28350 | 28300 | 284 |
| 339 | 20231208 | 131200 | 52342548400 | 28350 | 28300 | 28350 | 28300 | 818 |
| 340 | 20231208 | 131100 | 52319370500 | 28350 | 28350 | 28350 | 28300 | 817 |
| 341 | 20231208 | 131000 | 52296238700 | 28350 | 28350 | 28350 | 28300 | 506 |
| 342 | 20231208 | 130900 | 52281898900 | 28300 | 28300 | 28350 | 28300 | 244 |
| 343 | 20231208 | 130800 | 52274987450 | 28350 | 28350 | 28350 | 28300 | 2274 |
| 344 | 20231208 | 130700 | 52210586900 | 28350 | 28350 | 28350 | 28300 | 543 |
| 345 | 20231208 | 130600 | 52195197550 | 28350 | 28350 | 28350 | 28300 | 1121 |
| 346 | 20231208 | 130500 | 52163420600 | 28350 | 28350 | 28350 | 28300 | 561 |
| 347 | 20231208 | 130400 | 52147528600 | 28300 | 28300 | 28350 | 28300 | 1217 |
| 348 | 20231208 | 130300 | 52113053650 | 28300 | 28350 | 28350 | 28300 | 1744 |
| 349 | 20231208 | 130200 | 52063615900 | 28350 | 28300 | 28350 | 28250 | 3082 |
| 350 | 20231208 | 130100 | 51976402100 | 28300 | 28250 | 28300 | 28250 | 1830 |
| 351 | 20231208 | 130000 | 51924669850 | 28300 | 28250 | 28300 | 28250 | 812 |
| 352 | 20231208 | 125900 | 51901702100 | 28250 | 28300 | 28300 | 28250 | 988 |
| 353 | 20231208 | 125800 | 51873775900 | 28250 | 28300 | 28300 | 28250 | 394 |
| 354 | 20231208 | 125700 | 51862633150 | 28300 | 28300 | 28300 | 28250 | 450 |
| 355 | 20231208 | 125600 | 51849905250 | 28250 | 28300 | 28300 | 28250 | 470 |
| 356 | 20231208 | 125500 | 51836621150 | 28250 | 28250 | 28250 | 28200 | 894 |
| 357 | 20231208 | 125400 | 51811380100 | 28250 | 28250 | 28250 | 28200 | 1757 |
| 358 | 20231208 | 125300 | 51761749250 | 28250 | 28250 | 28300 | 28250 | 372 |
| 359 | 20231208 | 125200 | 51751232450 | 28250 | 28150 | 28250 | 28150 | 3799 |
| 360 | 20231208 | 125100 | 51644044900 | 28150 | 28150 | 28200 | 28100 | 5710 |
| 361 | 20231208 | 125000 | 51483275600 | 28150 | 28150 | 28200 | 28100 | 2379 |
| 362 | 20231208 | 124900 | 51416304700 | 28150 | 28150 | 28200 | 28150 | 2919 |
| 363 | 20231208 | 124800 | 51334086050 | 28200 | 28150 | 28200 | 28150 | 1195 |
| 364 | 20231208 | 124700 | 51300421400 | 28150 | 28200 | 28200 | 28100 | 8431 |
| 365 | 20231208 | 124600 | 51063106900 | 28200 | 28250 | 28250 | 28150 | 5425 |
| 366 | 20231208 | 124500 | 50910238750 | 28200 | 28200 | 28250 | 28200 | 916 |
| 367 | 20231208 | 124400 | 50884396400 | 28200 | 28200 | 28250 | 28200 | 561 |
| 368 | 20231208 | 124300 | 50868565400 | 28200 | 28250 | 28300 | 28200 | 2882 |
| 369 | 20231208 | 124200 | 50787242800 | 28250 | 28300 | 28300 | 28250 | 1396 |
| 370 | 20231208 | 124100 | 50747797200 | 28300 | 28250 | 28300 | 28250 | 4301 |
| 371 | 20231208 | 124000 | 50626286400 | 28300 | 28250 | 28300 | 28250 | 673 |
| 372 | 20231208 | 123900 | 50607248300 | 28250 | 28300 | 28300 | 28250 | 1544 |
| 373 | 20231208 | 123800 | 50563600250 | 28300 | 28300 | 28300 | 28250 | 909 |
| 374 | 20231208 | 123700 | 50537904800 | 28300 | 28300 | 28300 | 28250 | 677 |
| 375 | 20231208 | 123600 | 50518747300 | 28250 | 28300 | 28350 | 28250 | 7590 |
| 376 | 20231208 | 123500 | 50303956350 | 28350 | 28350 | 28350 | 28300 | 1009 |
| 377 | 20231208 | 123400 | 50275368950 | 28350 | 28300 | 28350 | 28300 | 2701 |
| 378 | 20231208 | 123300 | 50198815500 | 28300 | 28350 | 28350 | 28300 | 741 |
| 379 | 20231208 | 123200 | 50177812600 | 28300 | 28350 | 28350 | 28300 | 951 |
| 380 | 20231208 | 123100 | 50150855900 | 28350 | 28350 | 28350 | 28300 | 435 |
| 381 | 20231208 | 123000 | 50138524700 | 28350 | 28300 | 28350 | 28300 | 1261 |
| 382 | 20231208 | 122900 | 50102783100 | 28350 | 28350 | 28350 | 28300 | 666 |
| 383 | 20231208 | 122800 | 50083902150 | 28350 | 28350 | 28400 | 28300 | 1762 |
| 384 | 20231208 | 122700 | 50033951150 | 28350 | 28350 | 28400 | 28300 | 3573 |
| 385 | 20231208 | 122600 | 49932660200 | 28350 | 28350 | 28350 | 28300 | 585 |
| 386 | 20231208 | 122500 | 49916087700 | 28300 | 28350 | 28350 | 28300 | 1625 |
| 387 | 20231208 | 122400 | 49870025900 | 28350 | 28300 | 28350 | 28300 | 1001 |
| 388 | 20231208 | 122300 | 49841667350 | 28350 | 28300 | 28350 | 28300 | 865 |
| 389 | 20231208 | 122200 | 49817150750 | 28300 | 28350 | 28350 | 28300 | 659 |
| 390 | 20231208 | 122100 | 49798478850 | 28350 | 28350 | 28350 | 28300 | 1157 |
| 391 | 20231208 | 122000 | 49765689950 | 28350 | 28350 | 28350 | 28300 | 631 |
| 392 | 20231208 | 121900 | 49747811650 | 28350 | 28300 | 28350 | 28300 | 380 |
| 393 | 20231208 | 121800 | 49737047900 | 28300 | 28300 | 28400 | 28300 | 1802 |
| 394 | 20231208 | 121700 | 49685956750 | 28350 | 28350 | 28400 | 28300 | 4638 |
| 395 | 20231208 | 121600 | 49554472900 | 28350 | 28400 | 28400 | 28350 | 1124 |
| 396 | 20231208 | 121500 | 49522593200 | 28400 | 28350 | 28400 | 28350 | 1051 |
| 397 | 20231208 | 121400 | 49492782450 | 28350 | 28400 | 28400 | 28350 | 571 |
| 398 | 20231208 | 121300 | 49476584250 | 28400 | 28400 | 28400 | 28350 | 183 |
| 399 | 20231208 | 121200 | 49471389600 | 28350 | 28350 | 28400 | 28300 | 2649 |
| 400 | 20231208 | 121100 | 49396255550 | 28350 | 28400 | 28400 | 28300 | 7805 |
| 401 | 20231208 | 121000 | 49174993450 | 28350 | 28400 | 28400 | 28350 | 1043 |
| 402 | 20231208 | 120900 | 49145405200 | 28400 | 28350 | 28400 | 28350 | 1307 |
| 403 | 20231208 | 120800 | 49108334550 | 28350 | 28400 | 28400 | 28350 | 2082 |
| 404 | 20231208 | 120700 | 49049245350 | 28400 | 28350 | 28400 | 28350 | 856 |
| 405 | 20231208 | 120600 | 49024942150 | 28350 | 28400 | 28400 | 28350 | 512 |
| 406 | 20231208 | 120500 | 49010415750 | 28400 | 28400 | 28400 | 28350 | 669 |
| 407 | 20231208 | 120400 | 48991433200 | 28350 | 28400 | 28400 | 28350 | 404 |
| 408 | 20231208 | 120300 | 48979963900 | 28400 | 28350 | 28400 | 28350 | 930 |
| 409 | 20231208 | 120200 | 48953570150 | 28350 | 28350 | 28400 | 28350 | 1211 |
| 410 | 20231208 | 120100 | 48919215100 | 28400 | 28350 | 28400 | 28350 | 431 |
| 411 | 20231208 | 120000 | 48906979050 | 28350 | 28400 | 28400 | 28350 | 544 |
| 412 | 20231208 | 115900 | 48891533600 | 28350 | 28400 | 28400 | 28350 | 860 |
| 413 | 20231208 | 115800 | 48867151700 | 28400 | 28400 | 28400 | 28350 | 1341 |
| 414 | 20231208 | 115700 | 48829072650 | 28350 | 28400 | 28400 | 28350 | 1094 |
| 415 | 20231208 | 115600 | 48798048900 | 28350 | 28400 | 28400 | 28350 | 1193 |
| 416 | 20231208 | 115500 | 48764209150 | 28400 | 28350 | 28400 | 28350 | 732 |
| 417 | 20231208 | 115400 | 48743433350 | 28350 | 28400 | 28400 | 28350 | 1015 |
| 418 | 20231208 | 115300 | 48714642250 | 28400 | 28400 | 28450 | 28350 | 994 |
| 419 | 20231208 | 115200 | 48686433900 | 28400 | 28400 | 28450 | 28350 | 3999 |
| 420 | 20231208 | 115100 | 48572949900 | 28350 | 28400 | 28450 | 28350 | 4642 |
| 421 | 20231208 | 115000 | 48441120900 | 28450 | 28400 | 28450 | 28350 | 4877 |
| 422 | 20231208 | 114900 | 48302623150 | 28400 | 28450 | 28450 | 28400 | 1379 |
| 423 | 20231208 | 114800 | 48263408550 | 28450 | 28450 | 28450 | 28400 | 965 |
| 424 | 20231208 | 114700 | 48235988650 | 28400 | 28450 | 28450 | 28400 | 993 |
| 425 | 20231208 | 114600 | 48207763800 | 28450 | 28450 | 28450 | 28400 | 2201 |
| 426 | 20231208 | 114500 | 48145215250 | 28450 | 28450 | 28450 | 28400 | 1448 |
| 427 | 20231208 | 114400 | 48104030300 | 28450 | 28400 | 28450 | 28400 | 1173 |
| 428 | 20231208 | 114300 | 48070669800 | 28450 | 28400 | 28450 | 28400 | 1132 |
| 429 | 20231208 | 114200 | 48038515700 | 28400 | 28450 | 28450 | 28400 | 1671 |
| 430 | 20231208 | 114100 | 47991053500 | 28400 | 28400 | 28450 | 28400 | 1403 |
| 431 | 20231208 | 114000 | 47951194600 | 28400 | 28400 | 28450 | 28350 | 2008 |
| 432 | 20231208 | 113900 | 47894164850 | 28400 | 28400 | 28400 | 28350 | 1652 |
| 433 | 20231208 | 113800 | 47847254550 | 28350 | 28400 | 28400 | 28350 | 1054 |
| 434 | 20231208 | 113700 | 47817324500 | 28400 | 28350 | 28450 | 28350 | 1507 |
| 435 | 20231208 | 113600 | 47774518800 | 28400 | 28400 | 28400 | 28350 | 460 |
| 436 | 20231208 | 113500 | 47761461450 | 28400 | 28400 | 28400 | 28350 | 1935 |
| 437 | 20231208 | 113400 | 47706524500 | 28350 | 28400 | 28450 | 28350 | 6473 |
| 438 | 20231208 | 113300 | 47522690750 | 28400 | 28450 | 28450 | 28400 | 1224 |
| 439 | 20231208 | 113200 | 47487919150 | 28400 | 28450 | 28450 | 28400 | 1967 |
| 440 | 20231208 | 113100 | 47432029650 | 28400 | 28500 | 28500 | 28400 | 4317 |
| 441 | 20231208 | 113000 | 47309226150 | 28450 | 28500 | 28500 | 28450 | 657 |
| 442 | 20231208 | 112900 | 47290530150 | 28450 | 28450 | 28500 | 28450 | 1092 |
| 443 | 20231208 | 112800 | 47259411550 | 28500 | 28500 | 28500 | 28450 | 1396 |
| 444 | 20231208 | 112700 | 47219642300 | 28450 | 28400 | 28500 | 28350 | 22811 |
| 445 | 20231208 | 112600 | 46571063150 | 28350 | 28350 | 28400 | 28350 | 790 |
| 446 | 20231208 | 112500 | 46548637100 | 28350 | 28350 | 28400 | 28350 | 823 |
| 447 | 20231208 | 112400 | 46525275900 | 28400 | 28350 | 28400 | 28350 | 892 |
| 448 | 20231208 | 112300 | 46499974700 | 28350 | 28350 | 28350 | 28300 | 2281 |
| 449 | 20231208 | 112200 | 46435313550 | 28350 | 28350 | 28350 | 28300 | 1434 |
| 450 | 20231208 | 112100 | 46394668500 | 28350 | 28300 | 28350 | 28300 | 495 |
| 451 | 20231208 | 112000 | 46380651200 | 28350 | 28350 | 28350 | 28300 | 1908 |
| 452 | 20231208 | 111900 | 46326611500 | 28350 | 28350 | 28400 | 28300 | 2111 |
| 453 | 20231208 | 111800 | 46266777400 | 28350 | 28300 | 28350 | 28300 | 1120 |
| 454 | 20231208 | 111700 | 46235059300 | 28300 | 28400 | 28400 | 28300 | 5459 |
| 455 | 20231208 | 111600 | 46080275250 | 28350 | 28400 | 28400 | 28350 | 1267 |
| 456 | 20231208 | 111500 | 46044316700 | 28400 | 28400 | 28400 | 28350 | 737 |
| 457 | 20231208 | 111400 | 46023401900 | 28400 | 28350 | 28400 | 28350 | 1596 |
| 458 | 20231208 | 111300 | 45978152050 | 28350 | 28300 | 28350 | 28300 | 2240 |
| 459 | 20231208 | 111200 | 45914724400 | 28350 | 28300 | 28350 | 28300 | 527 |
| 460 | 20231208 | 111100 | 45899785200 | 28300 | 28300 | 28350 | 28300 | 434 |
| 461 | 20231208 | 111000 | 45887500300 | 28300 | 28300 | 28350 | 28250 | 1349 |
| 462 | 20231208 | 110900 | 45849321250 | 28300 | 28300 | 28350 | 28250 | 1389 |
| 463 | 20231208 | 110800 | 45810025000 | 28250 | 28300 | 28350 | 28250 | 3449 |
| 464 | 20231208 | 110700 | 45712436650 | 28300 | 28300 | 28350 | 28300 | 1634 |
| 465 | 20231208 | 110600 | 45666155850 | 28300 | 28350 | 28350 | 28300 | 459 |
| 466 | 20231208 | 110500 | 45653146200 | 28350 | 28350 | 28350 | 28300 | 1872 |
| 467 | 20231208 | 110400 | 45600126600 | 28350 | 28350 | 28400 | 28350 | 1669 |
| 468 | 20231208 | 110300 | 45552784850 | 28350 | 28350 | 28350 | 28300 | 1628 |
| 469 | 20231208 | 110200 | 45506668300 | 28350 | 28350 | 28400 | 28300 | 644 |
| 470 | 20231208 | 110100 | 45488411100 | 28350 | 28350 | 28400 | 28350 | 1190 |
| 471 | 20231208 | 110000 | 45454667200 | 28350 | 28350 | 28400 | 28350 | 3092 |
| 472 | 20231208 | 105900 | 45366963700 | 28350 | 28400 | 28400 | 28350 | 2715 |
| 473 | 20231208 | 105800 | 45289922800 | 28400 | 28300 | 28400 | 28250 | 6607 |
| 474 | 20231208 | 105700 | 45102782100 | 28300 | 28250 | 28300 | 28250 | 2256 |
| 475 | 20231208 | 105600 | 45039025850 | 28250 | 28300 | 28300 | 28250 | 2954 |
| 476 | 20231208 | 105500 | 44955493100 | 28250 | 28300 | 28300 | 28250 | 2938 |
| 477 | 20231208 | 105400 | 44872442700 | 28300 | 28300 | 28300 | 28250 | 637 |
| 478 | 20231208 | 105300 | 44854430500 | 28250 | 28300 | 28300 | 28250 | 1417 |
| 479 | 20231208 | 105200 | 44814359100 | 28300 | 28300 | 28350 | 28250 | 5279 |
| 480 | 20231208 | 105100 | 44664988750 | 28300 | 28300 | 28350 | 28300 | 1412 |
| 481 | 20231208 | 105000 | 44625003600 | 28350 | 28350 | 28350 | 28250 | 4872 |
| 482 | 20231208 | 104900 | 44487087750 | 28350 | 28400 | 28400 | 28350 | 5168 |
| 483 | 20231208 | 104800 | 44340521350 | 28350 | 28400 | 28400 | 28350 | 940 |
| 484 | 20231208 | 104700 | 44313837150 | 28400 | 28450 | 28450 | 28400 | 3162 |
| 485 | 20231208 | 104600 | 44223981700 | 28450 | 28400 | 28450 | 28350 | 6080 |
| 486 | 20231208 | 104500 | 44051309950 | 28350 | 28350 | 28400 | 28300 | 2494 |
| 487 | 20231208 | 104400 | 43980622650 | 28400 | 28400 | 28400 | 28350 | 2289 |
| 488 | 20231208 | 104300 | 43915715650 | 28350 | 28400 | 28400 | 28350 | 1561 |
| 489 | 20231208 | 104200 | 43871423200 | 28400 | 28350 | 28400 | 28350 | 1681 |
| 490 | 20231208 | 104100 | 43823761250 | 28350 | 28400 | 28400 | 28300 | 3609 |
| 491 | 20231208 | 104000 | 43721378800 | 28350 | 28300 | 28400 | 28300 | 5652 |
| 492 | 20231208 | 103900 | 43561108400 | 28350 | 28300 | 28350 | 28300 | 1080 |
| 493 | 20231208 | 103800 | 43530497450 | 28300 | 28350 | 28350 | 28300 | 574 |
| 494 | 20231208 | 103700 | 43514230700 | 28350 | 28300 | 28350 | 28300 | 1692 |
| 495 | 20231208 | 103600 | 43466336850 | 28300 | 28350 | 28350 | 28300 | 1005 |
| 496 | 20231208 | 103500 | 43437866450 | 28350 | 28150 | 28350 | 28150 | 8532 |
| 497 | 20231208 | 103400 | 43197087800 | 28150 | 28200 | 28200 | 28150 | 5860 |
| 498 | 20231208 | 103300 | 43032047450 | 28200 | 28150 | 28250 | 28150 | 3214 |
| 499 | 20231208 | 103200 | 42941456150 | 28250 | 28300 | 28300 | 28200 | 9881 |
| 500 | 20231208 | 103100 | 42662495800 | 28300 | 28300 | 28350 | 28250 | 2053 |
| 501 | 20231208 | 103000 | 42604445300 | 28250 | 28300 | 28300 | 28250 | 3675 |
| 502 | 20231208 | 102900 | 42500447850 | 28250 | 28250 | 28300 | 28250 | 2430 |
| 503 | 20231208 | 102800 | 42431788100 | 28300 | 28250 | 28300 | 28250 | 7971 |
| 504 | 20231208 | 102700 | 42206519900 | 28250 | 28350 | 28350 | 28250 | 1265 |
| 505 | 20231208 | 102600 | 42170732200 | 28350 | 28300 | 28350 | 28250 | 2768 |
| 506 | 20231208 | 102500 | 42092385850 | 28300 | 28250 | 28350 | 28250 | 3870 |
| 507 | 20231208 | 102400 | 41982822500 | 28250 | 28300 | 28300 | 28250 | 2696 |
| 508 | 20231208 | 102300 | 41906613150 | 28300 | 28300 | 28350 | 28300 | 2155 |
| 509 | 20231208 | 102200 | 41845608750 | 28350 | 28250 | 28350 | 28200 | 4578 |
| 510 | 20231208 | 102100 | 41716290900 | 28250 | 28350 | 28400 | 28200 | 15392 |
| 511 | 20231208 | 102000 | 41280726300 | 28350 | 28400 | 28400 | 28350 | 4967 |
| 512 | 20231208 | 101900 | 41139851850 | 28400 | 28400 | 28450 | 28350 | 9788 |
| 513 | 20231208 | 101800 | 40861972200 | 28400 | 28500 | 28500 | 28400 | 12783 |
| 514 | 20231208 | 101700 | 40498419300 | 28500 | 28450 | 28550 | 28450 | 3956 |
| 515 | 20231208 | 101600 | 40385679400 | 28450 | 28500 | 28550 | 28450 | 4810 |
| 516 | 20231208 | 101500 | 40248518600 | 28550 | 28550 | 28550 | 28500 | 1590 |
| 517 | 20231208 | 101400 | 40203140800 | 28600 | 28600 | 28600 | 28500 | 3216 |
| 518 | 20231208 | 101300 | 40111394500 | 28500 | 28650 | 28650 | 28500 | 14808 |
| 519 | 20231208 | 101200 | 39687942400 | 28650 | 28600 | 28700 | 28600 | 3742 |
| 520 | 20231208 | 101100 | 39580742450 | 28600 | 28550 | 28650 | 28500 | 6440 |
| 521 | 20231208 | 101000 | 39396735200 | 28550 | 28500 | 28550 | 28450 | 3906 |
| 522 | 20231208 | 100900 | 39285357150 | 28500 | 28400 | 28500 | 28400 | 5229 |
| 523 | 20231208 | 100800 | 39136503750 | 28400 | 28500 | 28500 | 28400 | 8505 |
| 524 | 20231208 | 100700 | 38894475350 | 28450 | 28500 | 28550 | 28450 | 5051 |
| 525 | 20231208 | 100600 | 38750573900 | 28500 | 28450 | 28500 | 28400 | 5734 |
| 526 | 20231208 | 100500 | 38587435900 | 28450 | 28500 | 28600 | 28400 | 11670 |
| 527 | 20231208 | 100400 | 38255206950 | 28500 | 28650 | 28700 | 28500 | 29647 |
| 528 | 20231208 | 100300 | 37407856900 | 28650 | 28800 | 28900 | 28650 | 48930 |
| 529 | 20231208 | 100200 | 35998592250 | 28800 | 28750 | 28800 | 28700 | 52305 |
| 530 | 20231208 | 100100 | 34493490900 | 28750 | 28750 | 28800 | 28700 | 16815 |
| 531 | 20231208 | 100000 | 34009784450 | 28750 | 28600 | 28750 | 28550 | 58548 |
| 532 | 20231208 | 095900 | 32330538150 | 28550 | 28550 | 28650 | 28550 | 25009 |
| 533 | 20231208 | 095800 | 31615281550 | 28600 | 28400 | 28600 | 28350 | 62757 |
| 534 | 20231208 | 095700 | 29827625800 | 28400 | 28350 | 28400 | 28300 | 2890 |
| 535 | 20231208 | 095600 | 29745682800 | 28350 | 28350 | 28400 | 28350 | 1014 |
| 536 | 20231208 | 095500 | 29716932200 | 28350 | 28350 | 28400 | 28300 | 3250 |
| 537 | 20231208 | 095400 | 29624820100 | 28350 | 28350 | 28400 | 28300 | 2328 |
| 538 | 20231208 | 095300 | 29558819900 | 28350 | 28300 | 28400 | 28250 | 5658 |
| 539 | 20231208 | 095200 | 29398533200 | 28250 | 28200 | 28300 | 28150 | 5185 |
| 540 | 20231208 | 095100 | 29252012000 | 28200 | 28250 | 28250 | 28150 | 5521 |
| 541 | 20231208 | 095000 | 29096320150 | 28250 | 28250 | 28300 | 28250 | 1965 |
| 542 | 20231208 | 094900 | 29040793150 | 28250 | 28250 | 28250 | 28200 | 4081 |
| 543 | 20231208 | 094800 | 28925532350 | 28250 | 28250 | 28300 | 28250 | 1580 |
| 544 | 20231208 | 094700 | 28880895500 | 28250 | 28250 | 28300 | 28200 | 1771 |
| 545 | 20231208 | 094600 | 28830886300 | 28250 | 28250 | 28300 | 28200 | 2617 |
| 546 | 20231208 | 094500 | 28756942900 | 28300 | 28300 | 28350 | 28250 | 3658 |
| 547 | 20231208 | 094400 | 28653425350 | 28300 | 28350 | 28400 | 28150 | 6961 |
| 548 | 20231208 | 094300 | 28456681750 | 28250 | 28450 | 28450 | 28050 | 26849 |
| 549 | 20231208 | 094200 | 27698153300 | 28400 | 28450 | 28500 | 28400 | 7592 |
| 550 | 20231208 | 094100 | 27482202650 | 28450 | 28450 | 28450 | 28400 | 9768 |
| 551 | 20231208 | 094000 | 27204379050 | 28400 | 28450 | 28450 | 28400 | 8698 |
| 552 | 20231208 | 093900 | 26957109100 | 28450 | 28400 | 28500 | 28300 | 27128 |
| 553 | 20231208 | 093800 | 26186413600 | 28400 | 28300 | 28400 | 28300 | 6653 |
| 554 | 20231208 | 093700 | 25997742700 | 28300 | 28350 | 28400 | 28300 | 3610 |
| 555 | 20231208 | 093600 | 25895357900 | 28350 | 28350 | 28400 | 28300 | 8152 |
| 556 | 20231208 | 093500 | 25664232950 | 28400 | 28300 | 28400 | 28300 | 6872 |
| 557 | 20231208 | 093400 | 25469487850 | 28300 | 28350 | 28400 | 28300 | 8657 |
| 558 | 20231208 | 093300 | 25224009050 | 28350 | 28450 | 28450 | 28350 | 9723 |
| 559 | 20231208 | 093200 | 24947798250 | 28400 | 28400 | 28450 | 28300 | 11527 |
| 560 | 20231208 | 093100 | 24620535450 | 28350 | 28150 | 28500 | 28100 | 74004 |
| 561 | 20231208 | 093000 | 22524548200 | 28150 | 28100 | 28150 | 28100 | 4832 |
| 562 | 20231208 | 092900 | 22388594300 | 28150 | 28150 | 28150 | 28050 | 6547 |
| 563 | 20231208 | 092800 | 22204651400 | 28100 | 27900 | 28150 | 27900 | 14700 |
| 564 | 20231208 | 092700 | 21792389150 | 27900 | 27950 | 28000 | 27900 | 2823 |
| 565 | 20231208 | 092600 | 21713539800 | 27950 | 28000 | 28050 | 27950 | 7041 |
| 566 | 20231208 | 092500 | 21516521400 | 28000 | 27800 | 28000 | 27800 | 4267 |
| 567 | 20231208 | 092400 | 21397584500 | 27800 | 27900 | 27900 | 27800 | 13262 |
| 568 | 20231208 | 092300 | 21028402600 | 27950 | 27900 | 28050 | 27850 | 7812 |
| 569 | 20231208 | 092200 | 20810083050 | 27900 | 27850 | 28000 | 27800 | 9655 |
| 570 | 20231208 | 092100 | 20541015700 | 27850 | 28050 | 28100 | 27750 | 26528 |
| 571 | 20231208 | 092000 | 19799943950 | 28050 | 28150 | 28150 | 28050 | 10523 |
| 572 | 20231208 | 091900 | 19504418100 | 28100 | 28100 | 28150 | 28100 | 5264 |
| 573 | 20231208 | 091800 | 19356325250 | 28100 | 28200 | 28200 | 28100 | 9508 |
| 574 | 20231208 | 091700 | 19088775950 | 28200 | 28200 | 28250 | 28150 | 6960 |
| 575 | 20231208 | 091600 | 18892575350 | 28200 | 28200 | 28250 | 28200 | 11481 |
| 576 | 20231208 | 091500 | 18568596350 | 28200 | 28200 | 28250 | 28200 | 10819 |
| 577 | 20231208 | 091400 | 18263220450 | 28200 | 28100 | 28200 | 28100 | 11286 |
| 578 | 20231208 | 091300 | 17945240650 | 28150 | 27950 | 28150 | 27950 | 15906 |
| 579 | 20231208 | 091200 | 17498912350 | 27950 | 28100 | 28150 | 27950 | 50798 |
| 580 | 20231208 | 091100 | 16076266700 | 28050 | 28150 | 28150 | 28050 | 13279 |
| 581 | 20231208 | 091000 | 15703166250 | 28150 | 28150 | 28150 | 28050 | 13960 |
| 582 | 20231208 | 090900 | 15310835000 | 28100 | 28250 | 28350 | 28100 | 28564 |
| 583 | 20231208 | 090800 | 14505855950 | 28250 | 28350 | 28400 | 28200 | 19662 |
| 584 | 20231208 | 090700 | 13949258600 | 28300 | 28250 | 28350 | 28200 | 22037 |
| 585 | 20231208 | 090600 | 13326600050 | 28200 | 28300 | 28350 | 28200 | 20200 |
| 586 | 20231208 | 090500 | 12755753850 | 28300 | 28400 | 28400 | 28250 | 40216 |
| 587 | 20231208 | 090400 | 11616935150 | 28350 | 28450 | 28500 | 28350 | 29119 |
| 588 | 20231208 | 090300 | 10788849200 | 28450 | 28500 | 28550 | 28450 | 29976 |
| 589 | 20231208 | 090200 | 9934596500 | 28500 | 28650 | 28650 | 28450 | 55998 |
| 590 | 20231208 | 090100 | 8337994950 | 28650 | 28700 | 28700 | 28450 | 71126 |
| 591 | 20231208 | 090000 | 6304613900 | 28700 | 28600 | 28700 | 28350 | 220663 |