34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 38575 |
| 3 | 20231206 | 191100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20231206 | 191000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20231206 | 190900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20231206 | 190800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20231206 | 190700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20231206 | 190600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20231206 | 190500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20231206 | 190400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20231206 | 190300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20231206 | 190200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20231206 | 190100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20231206 | 190000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20231206 | 185900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20231206 | 185800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20231206 | 185700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20231206 | 185600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20231206 | 185500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20231206 | 185400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20231206 | 185300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20231206 | 185200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20231206 | 185100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20231206 | 185000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20231206 | 184900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20231206 | 184800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20231206 | 184700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20231206 | 184600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20231206 | 184500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20231206 | 184400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20231206 | 184300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20231206 | 184200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 38575 |
| 33 | 20231206 | 184100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20231206 | 184000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20231206 | 183900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20231206 | 183800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20231206 | 183700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20231206 | 183600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20231206 | 183500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20231206 | 183400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20231206 | 183300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20231206 | 183200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20231206 | 183100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20231206 | 183000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20231206 | 182900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20231206 | 182800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20231206 | 182700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20231206 | 182600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20231206 | 182500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20231206 | 182400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20231206 | 182300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20231206 | 182200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20231206 | 182100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20231206 | 182000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20231206 | 181900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20231206 | 181800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20231206 | 181700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20231206 | 181600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20231206 | 181500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20231206 | 181400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20231206 | 181300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20231206 | 181200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 38575 |
| 63 | 20231206 | 181100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20231206 | 181000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20231206 | 180900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20231206 | 180800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20231206 | 180700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20231206 | 180600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20231206 | 180500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20231206 | 180400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20231206 | 180300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20231206 | 180200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20231206 | 180100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20231206 | 180000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20231206 | 175900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20231206 | 175800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20231206 | 175700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20231206 | 175600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20231206 | 175500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20231206 | 175400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20231206 | 175300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20231206 | 175200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20231206 | 175100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20231206 | 175000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20231206 | 174900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20231206 | 174800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20231206 | 174700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20231206 | 174600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20231206 | 174500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20231206 | 174400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20231206 | 174300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20231206 | 174200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 38575 |
| 93 | 20231206 | 174100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20231206 | 174000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20231206 | 173900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20231206 | 173800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20231206 | 173700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20231206 | 173600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20231206 | 173500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20231206 | 173400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20231206 | 173300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20231206 | 173200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20231206 | 173100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20231206 | 173000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20231206 | 172900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20231206 | 172800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20231206 | 172700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20231206 | 172600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20231206 | 172500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20231206 | 172400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20231206 | 172300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20231206 | 172200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20231206 | 172100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20231206 | 172000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20231206 | 171900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20231206 | 171800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20231206 | 171700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20231206 | 171600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20231206 | 171500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20231206 | 171400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20231206 | 171300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20231206 | 171200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 38575 |
| 123 | 20231206 | 171100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20231206 | 171000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20231206 | 170900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20231206 | 170800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20231206 | 170700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20231206 | 170600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20231206 | 170500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20231206 | 170400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20231206 | 170300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20231206 | 170200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20231206 | 170100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20231206 | 170000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20231206 | 165900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20231206 | 165800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20231206 | 165700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20231206 | 165600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20231206 | 165500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20231206 | 165400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20231206 | 165300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20231206 | 165200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20231206 | 165100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20231206 | 165000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20231206 | 164900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20231206 | 164800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20231206 | 164700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20231206 | 164600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20231206 | 164500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20231206 | 164400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20231206 | 164300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20231206 | 164200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 38575 |
| 153 | 20231206 | 164100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20231206 | 164000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20231206 | 163900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20231206 | 163800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20231206 | 163700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20231206 | 163600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20231206 | 163500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20231206 | 163400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20231206 | 163300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20231206 | 163200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20231206 | 163100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20231206 | 163000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20231206 | 162900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20231206 | 162800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20231206 | 162700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20231206 | 162600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20231206 | 162500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20231206 | 162400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20231206 | 162300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20231206 | 162200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20231206 | 162100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20231206 | 162000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20231206 | 161900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20231206 | 161800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20231206 | 161700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20231206 | 161600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20231206 | 161500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20231206 | 161400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20231206 | 161300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20231206 | 161200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 38575 |
| 183 | 20231206 | 161100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20231206 | 161000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20231206 | 160900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20231206 | 160800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20231206 | 160700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20231206 | 160600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20231206 | 160500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20231206 | 160400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20231206 | 160300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20231206 | 160200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20231206 | 160100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20231206 | 160000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20231206 | 155900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20231206 | 155800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20231206 | 155700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20231206 | 155600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20231206 | 155500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20231206 | 155400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20231206 | 155300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20231206 | 155200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20231206 | 155100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20231206 | 155000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20231206 | 154900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20231206 | 154800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20231206 | 154700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20231206 | 154600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20231206 | 154500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20231206 | 154400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20231206 | 154300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20231206 | 154200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 38575 |
| 213 | 20231206 | 154100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20231206 | 154000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20231206 | 153900 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20231206 | 153800 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20231206 | 153700 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20231206 | 153600 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20231206 | 153500 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20231206 | 153400 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20231206 | 153300 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20231206 | 153200 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20231206 | 153100 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20231206 | 153000 | 94728305150 | 26900 | 26900 | 26900 | 26900 | 38575 |
| 225 | 20231206 | 152900 | 93690637650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20231206 | 152800 | 93690637650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20231206 | 152700 | 93690637650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20231206 | 152600 | 93690637650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20231206 | 152500 | 93690637650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20231206 | 152400 | 93690637650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20231206 | 152300 | 93690637650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20231206 | 152200 | 93690637650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20231206 | 152100 | 93690637650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20231206 | 152000 | 93690637650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20231206 | 151900 | 93690637650 | 26750 | 26850 | 26850 | 26750 | 10679 |
| 236 | 20231206 | 151800 | 93404489000 | 26800 | 26850 | 26850 | 26750 | 2284 |
| 237 | 20231206 | 151700 | 93343249850 | 26850 | 26800 | 26900 | 26750 | 9634 |
| 238 | 20231206 | 151600 | 93084960250 | 26800 | 26700 | 26800 | 26700 | 4624 |
| 239 | 20231206 | 151500 | 92961322800 | 26700 | 26600 | 26700 | 26600 | 2513 |
| 240 | 20231206 | 151400 | 92894344000 | 26600 | 26600 | 26650 | 26600 | 733 |
| 241 | 20231206 | 151300 | 92874838500 | 26600 | 26600 | 26700 | 26600 | 1481 |
| 242 | 20231206 | 151200 | 92835414300 | 26650 | 26700 | 26750 | 26650 | 1765 |
| 243 | 20231206 | 151100 | 92788339200 | 26650 | 26600 | 26700 | 26600 | 1195 |
| 244 | 20231206 | 151000 | 92756491500 | 26650 | 26800 | 26800 | 26600 | 3154 |
| 245 | 20231206 | 150900 | 92672301750 | 26800 | 26650 | 26800 | 26600 | 9083 |
| 246 | 20231206 | 150800 | 92429552800 | 26650 | 26600 | 26700 | 26600 | 2722 |
| 247 | 20231206 | 150700 | 92357009300 | 26600 | 26550 | 26650 | 26500 | 4858 |
| 248 | 20231206 | 150600 | 92228105550 | 26550 | 26650 | 26650 | 26550 | 1642 |
| 249 | 20231206 | 150500 | 92184482550 | 26550 | 26550 | 26650 | 26550 | 1141 |
| 250 | 20231206 | 150400 | 92154139300 | 26550 | 26600 | 26700 | 26550 | 2356 |
| 251 | 20231206 | 150300 | 92091429200 | 26600 | 26700 | 26750 | 26600 | 3517 |
| 252 | 20231206 | 150200 | 91997620000 | 26650 | 26550 | 26750 | 26550 | 8436 |
| 253 | 20231206 | 150100 | 91772816500 | 26550 | 26500 | 26650 | 26450 | 4554 |
| 254 | 20231206 | 150000 | 91651849400 | 26450 | 26500 | 26550 | 26400 | 1985 |
| 255 | 20231206 | 145900 | 91599350200 | 26500 | 26450 | 26550 | 26450 | 1035 |
| 256 | 20231206 | 145800 | 91571944600 | 26450 | 26500 | 26500 | 26300 | 10268 |
| 257 | 20231206 | 145700 | 91300792600 | 26550 | 26600 | 26600 | 26500 | 896 |
| 258 | 20231206 | 145600 | 91277010000 | 26500 | 26550 | 26600 | 26500 | 2961 |
| 259 | 20231206 | 145500 | 91198394100 | 26500 | 26450 | 26500 | 26400 | 1687 |
| 260 | 20231206 | 145400 | 91153792300 | 26450 | 26550 | 26550 | 26450 | 1571 |
| 261 | 20231206 | 145300 | 91112215950 | 26550 | 26500 | 26550 | 26450 | 821 |
| 262 | 20231206 | 145200 | 91090454000 | 26500 | 26550 | 26550 | 26450 | 1099 |
| 263 | 20231206 | 145100 | 91061336850 | 26550 | 26450 | 26550 | 26400 | 2029 |
| 264 | 20231206 | 145000 | 91007659800 | 26450 | 26500 | 26550 | 26400 | 10213 |
| 265 | 20231206 | 144900 | 90737638350 | 26500 | 26600 | 26600 | 26500 | 1819 |
| 266 | 20231206 | 144800 | 90689374900 | 26600 | 26550 | 26600 | 26550 | 1108 |
| 267 | 20231206 | 144700 | 90659946250 | 26550 | 26600 | 26600 | 26550 | 177 |
| 268 | 20231206 | 144600 | 90655240050 | 26600 | 26600 | 26600 | 26550 | 868 |
| 269 | 20231206 | 144500 | 90632174950 | 26600 | 26600 | 26650 | 26600 | 1193 |
| 270 | 20231206 | 144400 | 90600441050 | 26600 | 26650 | 26650 | 26600 | 779 |
| 271 | 20231206 | 144300 | 90579712400 | 26600 | 26650 | 26650 | 26600 | 1737 |
| 272 | 20231206 | 144200 | 90533432300 | 26650 | 26550 | 26650 | 26550 | 4593 |
| 273 | 20231206 | 144100 | 90411385150 | 26500 | 26500 | 26600 | 26450 | 5540 |
| 274 | 20231206 | 144000 | 90264563750 | 26450 | 26600 | 26600 | 26450 | 3814 |
| 275 | 20231206 | 143900 | 90163426450 | 26600 | 26600 | 26650 | 26500 | 4762 |
| 276 | 20231206 | 143800 | 90036974400 | 26550 | 26650 | 26650 | 26550 | 1508 |
| 277 | 20231206 | 143700 | 89996871200 | 26650 | 26700 | 26750 | 26600 | 3507 |
| 278 | 20231206 | 143600 | 89903369350 | 26750 | 26750 | 26750 | 26700 | 1483 |
| 279 | 20231206 | 143500 | 89863701000 | 26700 | 26750 | 26750 | 26650 | 2097 |
| 280 | 20231206 | 143400 | 89807713450 | 26750 | 26750 | 26800 | 26750 | 668 |
| 281 | 20231206 | 143300 | 89789834750 | 26750 | 26800 | 26800 | 26750 | 225 |
| 282 | 20231206 | 143200 | 89783815750 | 26750 | 26800 | 26800 | 26750 | 251 |
| 283 | 20231206 | 143100 | 89777098700 | 26800 | 26800 | 26800 | 26750 | 483 |
| 284 | 20231206 | 143000 | 89764171050 | 26750 | 26800 | 26850 | 26750 | 1238 |
| 285 | 20231206 | 142900 | 89731014200 | 26800 | 26900 | 26950 | 26800 | 4294 |
| 286 | 20231206 | 142800 | 89615694300 | 26900 | 26850 | 26900 | 26800 | 2924 |
| 287 | 20231206 | 142700 | 89537089300 | 26850 | 26800 | 26900 | 26800 | 2772 |
| 288 | 20231206 | 142600 | 89462662800 | 26800 | 26750 | 26850 | 26750 | 2324 |
| 289 | 20231206 | 142500 | 89400387350 | 26750 | 26650 | 26750 | 26650 | 976 |
| 290 | 20231206 | 142400 | 89374319550 | 26650 | 26650 | 26750 | 26650 | 497 |
| 291 | 20231206 | 142300 | 89361061200 | 26650 | 26650 | 26650 | 26600 | 109 |
| 292 | 20231206 | 142200 | 89358161350 | 26700 | 26650 | 26700 | 26600 | 701 |
| 293 | 20231206 | 142100 | 89339486450 | 26650 | 26550 | 26650 | 26550 | 1392 |
| 294 | 20231206 | 142000 | 89302494600 | 26550 | 26700 | 26700 | 26550 | 2710 |
| 295 | 20231206 | 141900 | 89230339650 | 26750 | 26750 | 26800 | 26750 | 403 |
| 296 | 20231206 | 141800 | 89219558700 | 26800 | 26850 | 26850 | 26700 | 1008 |
| 297 | 20231206 | 141700 | 89192599450 | 26850 | 26800 | 26900 | 26700 | 1044 |
| 298 | 20231206 | 141600 | 89164600250 | 26750 | 26650 | 26900 | 26550 | 1931 |
| 299 | 20231206 | 141500 | 89113133050 | 26650 | 26900 | 26900 | 26650 | 4464 |
| 300 | 20231206 | 141400 | 88993620800 | 26850 | 26950 | 26950 | 26850 | 2971 |
| 301 | 20231206 | 141300 | 88913791100 | 26850 | 26800 | 27100 | 26800 | 16708 |
| 302 | 20231206 | 141200 | 88463185050 | 26800 | 26900 | 26900 | 26800 | 2240 |
| 303 | 20231206 | 141100 | 88403102700 | 26900 | 26850 | 26900 | 26850 | 1451 |
| 304 | 20231206 | 141000 | 88364116600 | 26850 | 26850 | 26900 | 26800 | 3054 |
| 305 | 20231206 | 140900 | 88282116400 | 26850 | 26750 | 26850 | 26700 | 1474 |
| 306 | 20231206 | 140800 | 88242624900 | 26750 | 26800 | 26850 | 26750 | 2614 |
| 307 | 20231206 | 140700 | 88172566700 | 26800 | 26750 | 26800 | 26650 | 931 |
| 308 | 20231206 | 140600 | 88147670200 | 26750 | 26700 | 26750 | 26700 | 1278 |
| 309 | 20231206 | 140500 | 88113524050 | 26600 | 26600 | 26700 | 26600 | 896 |
| 310 | 20231206 | 140400 | 88089666700 | 26600 | 26600 | 26650 | 26550 | 762 |
| 311 | 20231206 | 140300 | 88069401050 | 26650 | 26700 | 26700 | 26650 | 674 |
| 312 | 20231206 | 140200 | 88051420550 | 26650 | 26650 | 26700 | 26550 | 622 |
| 313 | 20231206 | 140100 | 88034870000 | 26650 | 26750 | 26750 | 26600 | 1358 |
| 314 | 20231206 | 140000 | 87998667350 | 26750 | 26800 | 26850 | 26550 | 2126 |
| 315 | 20231206 | 135900 | 87941920000 | 26800 | 26700 | 26950 | 26650 | 10016 |
| 316 | 20231206 | 135800 | 87673355350 | 26700 | 26700 | 26750 | 26650 | 2160 |
| 317 | 20231206 | 135700 | 87615622050 | 26700 | 26550 | 26700 | 26550 | 4701 |
| 318 | 20231206 | 135600 | 87490532250 | 26550 | 26550 | 26600 | 26500 | 1183 |
| 319 | 20231206 | 135500 | 87459116450 | 26600 | 26600 | 26600 | 26500 | 641 |
| 320 | 20231206 | 135400 | 87442087750 | 26600 | 26600 | 26600 | 26550 | 313 |
| 321 | 20231206 | 135300 | 87433763400 | 26550 | 26550 | 26600 | 26550 | 542 |
| 322 | 20231206 | 135200 | 87419372700 | 26600 | 26550 | 26600 | 26550 | 356 |
| 323 | 20231206 | 135100 | 87409913800 | 26550 | 26500 | 26550 | 26450 | 796 |
| 324 | 20231206 | 135000 | 87388814350 | 26450 | 26450 | 26450 | 26400 | 527 |
| 325 | 20231206 | 134900 | 87374882800 | 26450 | 26450 | 26450 | 26400 | 1982 |
| 326 | 20231206 | 134800 | 87322529750 | 26450 | 26450 | 26500 | 26450 | 354 |
| 327 | 20231206 | 134700 | 87313166400 | 26500 | 26450 | 26500 | 26450 | 16 |
| 328 | 20231206 | 134600 | 87312743150 | 26450 | 26600 | 26600 | 26350 | 4722 |
| 329 | 20231206 | 134500 | 87187712650 | 26600 | 26500 | 26650 | 26500 | 2284 |
| 330 | 20231206 | 134400 | 87127038600 | 26550 | 26550 | 26550 | 26550 | 402 |
| 331 | 20231206 | 134300 | 87116365500 | 26500 | 26350 | 26500 | 26300 | 3742 |
| 332 | 20231206 | 134200 | 87017449550 | 26300 | 26350 | 26400 | 26300 | 762 |
| 333 | 20231206 | 134100 | 86997376800 | 26400 | 26450 | 26450 | 26400 | 215 |
| 334 | 20231206 | 134000 | 86991700650 | 26450 | 26400 | 26450 | 26400 | 102 |
| 335 | 20231206 | 133900 | 86989007500 | 26400 | 26350 | 26400 | 26300 | 1241 |
| 336 | 20231206 | 133800 | 86956341000 | 26350 | 26300 | 26400 | 26300 | 801 |
| 337 | 20231206 | 133700 | 86935272950 | 26300 | 26350 | 26350 | 26300 | 670 |
| 338 | 20231206 | 133600 | 86917645350 | 26350 | 26400 | 26450 | 26350 | 371 |
| 339 | 20231206 | 133500 | 86907855650 | 26400 | 26300 | 26400 | 26300 | 328 |
| 340 | 20231206 | 133400 | 86899223150 | 26300 | 26450 | 26450 | 26250 | 1258 |
| 341 | 20231206 | 133300 | 86866080850 | 26450 | 26450 | 26500 | 26400 | 188 |
| 342 | 20231206 | 133200 | 86861110900 | 26450 | 26500 | 26500 | 26450 | 372 |
| 343 | 20231206 | 133100 | 86851258350 | 26500 | 26450 | 26550 | 26400 | 1738 |
| 344 | 20231206 | 133000 | 86805227050 | 26450 | 26350 | 26500 | 26350 | 1330 |
| 345 | 20231206 | 132900 | 86770075000 | 26250 | 26400 | 26400 | 26200 | 1462 |
| 346 | 20231206 | 132800 | 86731641400 | 26300 | 26400 | 26450 | 26300 | 2060 |
| 347 | 20231206 | 132700 | 86677431950 | 26400 | 26450 | 26450 | 26350 | 1506 |
| 348 | 20231206 | 132600 | 86637734300 | 26450 | 26550 | 26550 | 26350 | 534 |
| 349 | 20231206 | 132500 | 86623631800 | 26550 | 26550 | 26550 | 26450 | 330 |
| 350 | 20231206 | 132400 | 86614887300 | 26550 | 26600 | 26600 | 26550 | 864 |
| 351 | 20231206 | 132300 | 86591939400 | 26600 | 26500 | 26600 | 26500 | 713 |
| 352 | 20231206 | 132200 | 86573022250 | 26550 | 26300 | 26550 | 26300 | 1607 |
| 353 | 20231206 | 132100 | 86530567300 | 26300 | 26350 | 26350 | 26300 | 1249 |
| 354 | 20231206 | 132000 | 86497680450 | 26400 | 26400 | 26450 | 26350 | 231 |
| 355 | 20231206 | 131900 | 86491582100 | 26450 | 26350 | 26450 | 26350 | 1597 |
| 356 | 20231206 | 131800 | 86449428950 | 26300 | 26350 | 26350 | 26300 | 1104 |
| 357 | 20231206 | 131700 | 86420347450 | 26350 | 26300 | 26400 | 26200 | 1509 |
| 358 | 20231206 | 131600 | 86380658150 | 26300 | 26300 | 26400 | 26300 | 330 |
| 359 | 20231206 | 131500 | 86371976550 | 26300 | 26350 | 26350 | 26250 | 618 |
| 360 | 20231206 | 131400 | 86355722250 | 26400 | 26400 | 26450 | 26350 | 811 |
| 361 | 20231206 | 131300 | 86334323050 | 26450 | 26400 | 26500 | 26350 | 1252 |
| 362 | 20231206 | 131200 | 86301236200 | 26400 | 26350 | 26450 | 26350 | 2017 |
| 363 | 20231206 | 131100 | 86247998450 | 26350 | 26200 | 26350 | 26200 | 1860 |
| 364 | 20231206 | 131000 | 86199184650 | 26150 | 26250 | 26300 | 26050 | 8740 |
| 365 | 20231206 | 130900 | 85970661050 | 26250 | 26300 | 26300 | 26250 | 1658 |
| 366 | 20231206 | 130800 | 85927132150 | 26300 | 26250 | 26350 | 26250 | 1864 |
| 367 | 20231206 | 130700 | 85878136450 | 26250 | 26300 | 26300 | 26250 | 1620 |
| 368 | 20231206 | 130600 | 85835574000 | 26300 | 26400 | 26400 | 26200 | 7725 |
| 369 | 20231206 | 130500 | 85632673650 | 26400 | 26400 | 26450 | 26350 | 1276 |
| 370 | 20231206 | 130400 | 85599023600 | 26400 | 26400 | 26450 | 26350 | 935 |
| 371 | 20231206 | 130300 | 85574332550 | 26400 | 26450 | 26500 | 26350 | 3008 |
| 372 | 20231206 | 130200 | 85494883000 | 26450 | 26600 | 26600 | 26400 | 7011 |
| 373 | 20231206 | 130100 | 85309218950 | 26600 | 26850 | 26850 | 26550 | 3334 |
| 374 | 20231206 | 130000 | 85220408400 | 26800 | 26700 | 26850 | 26700 | 1216 |
| 375 | 20231206 | 125900 | 85187811750 | 26700 | 26800 | 26800 | 26700 | 1104 |
| 376 | 20231206 | 125800 | 85158264400 | 26800 | 26750 | 26800 | 26700 | 1254 |
| 377 | 20231206 | 125700 | 85124744750 | 26800 | 26850 | 26900 | 26750 | 1707 |
| 378 | 20231206 | 125600 | 85078969250 | 26850 | 26900 | 27000 | 26850 | 5362 |
| 379 | 20231206 | 125500 | 84934617300 | 26900 | 26800 | 26900 | 26750 | 2842 |
| 380 | 20231206 | 125400 | 84858273950 | 26750 | 26650 | 26750 | 26600 | 1189 |
| 381 | 20231206 | 125300 | 84826537000 | 26600 | 26700 | 26700 | 26600 | 927 |
| 382 | 20231206 | 125200 | 84801839750 | 26700 | 26700 | 26750 | 26650 | 583 |
| 383 | 20231206 | 125100 | 84786283150 | 26700 | 26550 | 26700 | 26550 | 1097 |
| 384 | 20231206 | 125000 | 84757113450 | 26700 | 26650 | 26800 | 26500 | 3170 |
| 385 | 20231206 | 124900 | 84672829750 | 26650 | 26650 | 26700 | 26600 | 1425 |
| 386 | 20231206 | 124800 | 84634855050 | 26650 | 26750 | 26800 | 26650 | 1304 |
| 387 | 20231206 | 124700 | 84600025550 | 26750 | 26750 | 26850 | 26750 | 795 |
| 388 | 20231206 | 124600 | 84578740850 | 26800 | 26900 | 26900 | 26750 | 651 |
| 389 | 20231206 | 124500 | 84561295900 | 26800 | 26850 | 26950 | 26800 | 1314 |
| 390 | 20231206 | 124400 | 84526030700 | 26850 | 26850 | 26900 | 26800 | 1252 |
| 391 | 20231206 | 124300 | 84492459000 | 26850 | 26850 | 26900 | 26750 | 2312 |
| 392 | 20231206 | 124200 | 84430449400 | 26900 | 26950 | 26950 | 26850 | 1754 |
| 393 | 20231206 | 124100 | 84383283800 | 26950 | 26950 | 27000 | 26900 | 2681 |
| 394 | 20231206 | 124000 | 84311043500 | 26950 | 26900 | 27000 | 26900 | 4191 |
| 395 | 20231206 | 123900 | 84198048000 | 26900 | 26800 | 26900 | 26800 | 1052 |
| 396 | 20231206 | 123800 | 84169790900 | 26800 | 26850 | 26900 | 26800 | 3093 |
| 397 | 20231206 | 123700 | 84086830050 | 26850 | 26900 | 26900 | 26850 | 1149 |
| 398 | 20231206 | 123600 | 84055936400 | 26900 | 26900 | 26950 | 26800 | 2555 |
| 399 | 20231206 | 123500 | 83987243800 | 26900 | 26950 | 27000 | 26850 | 5517 |
| 400 | 20231206 | 123400 | 83838737950 | 26950 | 27100 | 27250 | 26850 | 22017 |
| 401 | 20231206 | 123300 | 83242631450 | 27100 | 26850 | 27100 | 26750 | 19897 |
| 402 | 20231206 | 123200 | 82705971000 | 26850 | 26700 | 26850 | 26650 | 4207 |
| 403 | 20231206 | 123100 | 82593488850 | 26700 | 26700 | 26700 | 26650 | 1891 |
| 404 | 20231206 | 123000 | 82543086250 | 26700 | 26700 | 26750 | 26650 | 2741 |
| 405 | 20231206 | 122900 | 82469903500 | 26700 | 26750 | 26750 | 26650 | 1096 |
| 406 | 20231206 | 122800 | 82440639200 | 26700 | 26600 | 26750 | 26600 | 2270 |
| 407 | 20231206 | 122700 | 82380117350 | 26600 | 26450 | 26650 | 26400 | 2035 |
| 408 | 20231206 | 122600 | 82326060050 | 26450 | 26350 | 26450 | 26350 | 700 |
| 409 | 20231206 | 122500 | 82307597500 | 26350 | 26350 | 26450 | 26300 | 1432 |
| 410 | 20231206 | 122400 | 82269864850 | 26400 | 26350 | 26450 | 26300 | 1167 |
| 411 | 20231206 | 122300 | 82239121300 | 26300 | 26500 | 26550 | 26300 | 2536 |
| 412 | 20231206 | 122200 | 82172220000 | 26500 | 26550 | 26600 | 26500 | 1106 |
| 413 | 20231206 | 122100 | 82142855950 | 26450 | 26450 | 26550 | 26450 | 619 |
| 414 | 20231206 | 122000 | 82126450500 | 26450 | 26450 | 26500 | 26450 | 324 |
| 415 | 20231206 | 121900 | 82117877700 | 26450 | 26500 | 26550 | 26450 | 863 |
| 416 | 20231206 | 121800 | 82095004950 | 26500 | 26500 | 26500 | 26400 | 624 |
| 417 | 20231206 | 121700 | 82078520850 | 26450 | 26350 | 26450 | 26300 | 1870 |
| 418 | 20231206 | 121600 | 82029148400 | 26300 | 26250 | 26300 | 26250 | 1836 |
| 419 | 20231206 | 121500 | 81980917750 | 26300 | 26300 | 26350 | 26250 | 2930 |
| 420 | 20231206 | 121400 | 81903844350 | 26350 | 26300 | 26350 | 26300 | 768 |
| 421 | 20231206 | 121300 | 81883645800 | 26300 | 26350 | 26400 | 26300 | 525 |
| 422 | 20231206 | 121200 | 81869828650 | 26400 | 26350 | 26450 | 26300 | 1780 |
| 423 | 20231206 | 121100 | 81822929050 | 26400 | 26350 | 26450 | 26300 | 984 |
| 424 | 20231206 | 121000 | 81797008600 | 26450 | 26350 | 26450 | 26300 | 1238 |
| 425 | 20231206 | 120900 | 81764401800 | 26450 | 26450 | 26550 | 26300 | 5991 |
| 426 | 20231206 | 120800 | 81606379700 | 26400 | 26450 | 26450 | 26400 | 1561 |
| 427 | 20231206 | 120700 | 81565109350 | 26450 | 26450 | 26550 | 26400 | 824 |
| 428 | 20231206 | 120600 | 81543295600 | 26400 | 26450 | 26550 | 26400 | 1083 |
| 429 | 20231206 | 120500 | 81514677350 | 26450 | 26550 | 26550 | 26450 | 1013 |
| 430 | 20231206 | 120400 | 81487849450 | 26550 | 26500 | 26550 | 26500 | 1047 |
| 431 | 20231206 | 120300 | 81460101300 | 26500 | 26800 | 26800 | 26500 | 2654 |
| 432 | 20231206 | 120200 | 81389249200 | 26800 | 26750 | 26800 | 26700 | 1775 |
| 433 | 20231206 | 120100 | 81341805300 | 26750 | 26700 | 26750 | 26650 | 801 |
| 434 | 20231206 | 120000 | 81320428100 | 26700 | 26650 | 26700 | 26600 | 770 |
| 435 | 20231206 | 115900 | 81299893850 | 26650 | 26600 | 26700 | 26600 | 930 |
| 436 | 20231206 | 115800 | 81275074100 | 26600 | 26500 | 26650 | 26500 | 1855 |
| 437 | 20231206 | 115700 | 81225692300 | 26500 | 26550 | 26600 | 26450 | 4397 |
| 438 | 20231206 | 115600 | 81109253400 | 26550 | 26450 | 26550 | 26450 | 759 |
| 439 | 20231206 | 115500 | 81089167850 | 26450 | 26550 | 26550 | 26450 | 124 |
| 440 | 20231206 | 115400 | 81085880250 | 26550 | 26550 | 26550 | 26500 | 404 |
| 441 | 20231206 | 115300 | 81075173000 | 26500 | 26550 | 26550 | 26500 | 568 |
| 442 | 20231206 | 115200 | 81060105650 | 26550 | 26550 | 26600 | 26550 | 439 |
| 443 | 20231206 | 115100 | 81048447050 | 26500 | 26500 | 26550 | 26450 | 467 |
| 444 | 20231206 | 115000 | 81036069050 | 26500 | 26450 | 26500 | 26450 | 1201 |
| 445 | 20231206 | 114900 | 81004286550 | 26500 | 26550 | 26600 | 26400 | 3680 |
| 446 | 20231206 | 114800 | 80906846550 | 26550 | 26600 | 26600 | 26550 | 241 |
| 447 | 20231206 | 114700 | 80900447150 | 26550 | 26550 | 26600 | 26550 | 460 |
| 448 | 20231206 | 114600 | 80888230350 | 26550 | 26600 | 26650 | 26550 | 463 |
| 449 | 20231206 | 114500 | 80875911600 | 26650 | 26750 | 26750 | 26600 | 366 |
| 450 | 20231206 | 114400 | 80866159050 | 26750 | 26600 | 26800 | 26600 | 1646 |
| 451 | 20231206 | 114300 | 80822206750 | 26600 | 26700 | 26700 | 26600 | 134 |
| 452 | 20231206 | 114200 | 80818637150 | 26700 | 26500 | 26700 | 26450 | 2638 |
| 453 | 20231206 | 114100 | 80748788850 | 26500 | 26550 | 26550 | 26450 | 1008 |
| 454 | 20231206 | 114000 | 80722090400 | 26500 | 26600 | 26600 | 26500 | 412 |
| 455 | 20231206 | 113900 | 80711152600 | 26600 | 26550 | 26600 | 26500 | 1649 |
| 456 | 20231206 | 113800 | 80667347900 | 26550 | 26600 | 26600 | 26500 | 575 |
| 457 | 20231206 | 113700 | 80652083000 | 26600 | 26700 | 26700 | 26550 | 541 |
| 458 | 20231206 | 113600 | 80637687600 | 26650 | 26600 | 26700 | 26550 | 581 |
| 459 | 20231206 | 113500 | 80622220850 | 26700 | 26550 | 26700 | 26550 | 1217 |
| 460 | 20231206 | 113400 | 80589798000 | 26600 | 26500 | 26600 | 26450 | 1385 |
| 461 | 20231206 | 113300 | 80553039900 | 26500 | 26500 | 26600 | 26500 | 672 |
| 462 | 20231206 | 113200 | 80535211950 | 26550 | 26500 | 26550 | 26400 | 1158 |
| 463 | 20231206 | 113100 | 80504560400 | 26400 | 26500 | 26550 | 26400 | 2196 |
| 464 | 20231206 | 113000 | 80446469000 | 26450 | 26450 | 26450 | 26400 | 2027 |
| 465 | 20231206 | 112900 | 80392928750 | 26450 | 26750 | 26750 | 26300 | 4457 |
| 466 | 20231206 | 112800 | 80275080650 | 26650 | 26850 | 26850 | 26500 | 5449 |
| 467 | 20231206 | 112700 | 80129674400 | 26850 | 26850 | 27000 | 26800 | 9746 |
| 468 | 20231206 | 112600 | 79867320500 | 26850 | 26650 | 26850 | 26600 | 2977 |
| 469 | 20231206 | 112500 | 79787775300 | 26600 | 26750 | 26750 | 26600 | 466 |
| 470 | 20231206 | 112400 | 79775351050 | 26750 | 26550 | 26750 | 26550 | 913 |
| 471 | 20231206 | 112300 | 79751017750 | 26500 | 26650 | 26650 | 26500 | 3221 |
| 472 | 20231206 | 112200 | 79665470100 | 26550 | 26650 | 26750 | 26550 | 5189 |
| 473 | 20231206 | 112100 | 79527368800 | 26700 | 26800 | 26800 | 26700 | 2219 |
| 474 | 20231206 | 112000 | 79468059600 | 26800 | 26750 | 26850 | 26750 | 960 |
| 475 | 20231206 | 111900 | 79442338600 | 26800 | 26800 | 26850 | 26750 | 904 |
| 476 | 20231206 | 111800 | 79418129950 | 26850 | 26750 | 26850 | 26650 | 2351 |
| 477 | 20231206 | 111700 | 79355313600 | 26750 | 26850 | 26900 | 26700 | 4876 |
| 478 | 20231206 | 111600 | 79224657700 | 26850 | 26800 | 27000 | 26800 | 4577 |
| 479 | 20231206 | 111500 | 79101553150 | 26850 | 26900 | 26900 | 26800 | 722 |
| 480 | 20231206 | 111400 | 79082172850 | 26850 | 26800 | 26900 | 26750 | 2041 |
| 481 | 20231206 | 111300 | 79027545850 | 26800 | 26900 | 26900 | 26650 | 4963 |
| 482 | 20231206 | 111200 | 78894573950 | 26950 | 27000 | 27000 | 26850 | 4148 |
| 483 | 20231206 | 111100 | 78782845650 | 27050 | 27000 | 27100 | 26900 | 15857 |
| 484 | 20231206 | 111000 | 78353982100 | 26950 | 26550 | 27100 | 26550 | 12402 |
| 485 | 20231206 | 110900 | 78020321100 | 26550 | 26500 | 26700 | 26500 | 3452 |
| 486 | 20231206 | 110800 | 77928392800 | 26500 | 26650 | 26700 | 26500 | 4009 |
| 487 | 20231206 | 110700 | 77821727950 | 26550 | 26600 | 26750 | 26550 | 5098 |
| 488 | 20231206 | 110600 | 77685809700 | 26650 | 26550 | 26650 | 26450 | 884 |
| 489 | 20231206 | 110500 | 77662325450 | 26600 | 26450 | 26600 | 26400 | 2251 |
| 490 | 20231206 | 110400 | 77602651700 | 26450 | 26600 | 26650 | 26400 | 2815 |
| 491 | 20231206 | 110300 | 77528046050 | 26650 | 26500 | 26650 | 26400 | 2624 |
| 492 | 20231206 | 110200 | 77458512150 | 26450 | 26350 | 26500 | 26350 | 3291 |
| 493 | 20231206 | 110100 | 77371433800 | 26500 | 26400 | 26550 | 26400 | 5139 |
| 494 | 20231206 | 110000 | 77235407000 | 26400 | 26350 | 26400 | 26250 | 6212 |
| 495 | 20231206 | 105900 | 77072066250 | 26350 | 26300 | 26400 | 26250 | 4211 |
| 496 | 20231206 | 105800 | 76961216900 | 26350 | 26250 | 26400 | 26150 | 17577 |
| 497 | 20231206 | 105700 | 76500199850 | 26250 | 26500 | 26750 | 26250 | 11566 |
| 498 | 20231206 | 105600 | 76193820950 | 26500 | 26600 | 26650 | 26500 | 4939 |
| 499 | 20231206 | 105500 | 76062647400 | 26650 | 26800 | 26850 | 26550 | 5970 |
| 500 | 20231206 | 105400 | 75903503350 | 26800 | 26800 | 26850 | 26650 | 9196 |
| 501 | 20231206 | 105300 | 75657492350 | 26800 | 26900 | 26900 | 26800 | 3706 |
| 502 | 20231206 | 105200 | 75557955950 | 26900 | 26900 | 27000 | 26700 | 10755 |
| 503 | 20231206 | 105100 | 75269398000 | 26900 | 26900 | 27150 | 26850 | 19833 |
| 504 | 20231206 | 105000 | 74734360950 | 26900 | 27000 | 27250 | 26850 | 32711 |
| 505 | 20231206 | 104900 | 73849699950 | 26900 | 26950 | 27100 | 26800 | 35518 |
| 506 | 20231206 | 104800 | 72892761250 | 26950 | 26350 | 27000 | 26350 | 27596 |
| 507 | 20231206 | 104700 | 72154601450 | 26350 | 26350 | 26400 | 26350 | 1674 |
| 508 | 20231206 | 104600 | 72110491300 | 26350 | 26300 | 26500 | 26250 | 2996 |
| 509 | 20231206 | 104500 | 72031592950 | 26300 | 26500 | 26500 | 26300 | 5791 |
| 510 | 20231206 | 104400 | 71878810400 | 26500 | 26550 | 26600 | 26400 | 9277 |
| 511 | 20231206 | 104300 | 71633101400 | 26550 | 26450 | 26600 | 26450 | 14473 |
| 512 | 20231206 | 104200 | 71248700150 | 26500 | 26550 | 26600 | 26400 | 14969 |
| 513 | 20231206 | 104100 | 70851988650 | 26600 | 26400 | 26600 | 26250 | 26697 |
| 514 | 20231206 | 104000 | 70145383000 | 26450 | 26250 | 26450 | 26200 | 18644 |
| 515 | 20231206 | 103900 | 69654690750 | 26200 | 26050 | 26250 | 26000 | 11887 |
| 516 | 20231206 | 103800 | 69344182150 | 26050 | 25950 | 26100 | 25950 | 7961 |
| 517 | 20231206 | 103700 | 69136932050 | 25950 | 25900 | 26000 | 25800 | 9127 |
| 518 | 20231206 | 103600 | 68900542350 | 25850 | 25900 | 25900 | 25800 | 6460 |
| 519 | 20231206 | 103500 | 68733416100 | 25900 | 25750 | 25900 | 25750 | 5962 |
| 520 | 20231206 | 103400 | 68579438250 | 25800 | 25700 | 25800 | 25700 | 2484 |
| 521 | 20231206 | 103300 | 68515430750 | 25800 | 25650 | 25800 | 25600 | 6896 |
| 522 | 20231206 | 103200 | 68338105250 | 25650 | 25700 | 25700 | 25550 | 5601 |
| 523 | 20231206 | 103100 | 68194421000 | 25700 | 25600 | 25700 | 25500 | 9784 |
| 524 | 20231206 | 103000 | 67943454600 | 25500 | 25500 | 25600 | 25400 | 7417 |
| 525 | 20231206 | 102900 | 67754396150 | 25450 | 25500 | 25550 | 25450 | 4464 |
| 526 | 20231206 | 102800 | 67640518050 | 25550 | 25350 | 25550 | 25350 | 5351 |
| 527 | 20231206 | 102700 | 67504381050 | 25400 | 25350 | 25450 | 25300 | 5866 |
| 528 | 20231206 | 102600 | 67355693200 | 25350 | 25500 | 25500 | 25200 | 18888 |
| 529 | 20231206 | 102500 | 66877717450 | 25500 | 25300 | 25550 | 25250 | 28858 |
| 530 | 20231206 | 102400 | 66145015600 | 25300 | 25700 | 25700 | 25250 | 35155 |
| 531 | 20231206 | 102300 | 65252267700 | 25700 | 25650 | 25700 | 25500 | 11824 |
| 532 | 20231206 | 102200 | 64949716850 | 25600 | 26050 | 26100 | 25500 | 65348 |
| 533 | 20231206 | 102100 | 63266966000 | 26050 | 26250 | 26250 | 26000 | 7687 |
| 534 | 20231206 | 102000 | 63066445950 | 26150 | 26200 | 26250 | 26150 | 2474 |
| 535 | 20231206 | 101900 | 63001644950 | 26200 | 26200 | 26250 | 26150 | 3588 |
| 536 | 20231206 | 101800 | 62907622350 | 26250 | 26250 | 26250 | 26200 | 1306 |
| 537 | 20231206 | 101700 | 62873368800 | 26250 | 26250 | 26250 | 26200 | 1604 |
| 538 | 20231206 | 101600 | 62831272350 | 26200 | 26200 | 26300 | 26150 | 5876 |
| 539 | 20231206 | 101500 | 62677190000 | 26200 | 26200 | 26200 | 26100 | 3309 |
| 540 | 20231206 | 101400 | 62590558400 | 26150 | 26050 | 26200 | 26000 | 4464 |
| 541 | 20231206 | 101300 | 62474118700 | 26050 | 26100 | 26100 | 26050 | 2615 |
| 542 | 20231206 | 101200 | 62405926550 | 26100 | 26100 | 26150 | 26000 | 5946 |
| 543 | 20231206 | 101100 | 62250931650 | 26100 | 26150 | 26200 | 26050 | 2942 |
| 544 | 20231206 | 101000 | 62174092100 | 26050 | 26150 | 26200 | 26050 | 7826 |
| 545 | 20231206 | 100900 | 61969780350 | 26150 | 26100 | 26150 | 26050 | 5160 |
| 546 | 20231206 | 100800 | 61835084250 | 26100 | 26150 | 26150 | 26100 | 2414 |
| 547 | 20231206 | 100700 | 61772046050 | 26150 | 26200 | 26200 | 26050 | 9536 |
| 548 | 20231206 | 100600 | 61523148400 | 26150 | 26150 | 26200 | 26100 | 3634 |
| 549 | 20231206 | 100500 | 61428158850 | 26200 | 26150 | 26300 | 26050 | 6645 |
| 550 | 20231206 | 100400 | 61254172400 | 26150 | 26200 | 26200 | 26050 | 7527 |
| 551 | 20231206 | 100300 | 61057801550 | 26200 | 26100 | 26250 | 26100 | 6040 |
| 552 | 20231206 | 100200 | 60899961750 | 26100 | 26300 | 26400 | 26050 | 15440 |
| 553 | 20231206 | 100100 | 60496174600 | 26300 | 26300 | 26400 | 26250 | 2891 |
| 554 | 20231206 | 100000 | 60420158300 | 26300 | 26500 | 26550 | 26300 | 4722 |
| 555 | 20231206 | 095900 | 60295491000 | 26550 | 26550 | 26600 | 26500 | 3859 |
| 556 | 20231206 | 095800 | 60193060650 | 26550 | 26600 | 26650 | 26500 | 6689 |
| 557 | 20231206 | 095700 | 60015250650 | 26650 | 26400 | 26650 | 26350 | 6880 |
| 558 | 20231206 | 095600 | 59832583000 | 26350 | 26450 | 26500 | 26250 | 6829 |
| 559 | 20231206 | 095500 | 59652474700 | 26400 | 26350 | 26500 | 26300 | 2439 |
| 560 | 20231206 | 095400 | 59587997250 | 26450 | 26400 | 26500 | 26200 | 9458 |
| 561 | 20231206 | 095300 | 59339317650 | 26350 | 26400 | 26550 | 26350 | 5843 |
| 562 | 20231206 | 095200 | 59184764400 | 26400 | 26500 | 26500 | 26150 | 22184 |
| 563 | 20231206 | 095100 | 58601858200 | 26500 | 26600 | 26750 | 26400 | 10864 |
| 564 | 20231206 | 095000 | 58313213450 | 26600 | 26600 | 26650 | 26350 | 20836 |
| 565 | 20231206 | 094900 | 57761814700 | 26550 | 26650 | 26900 | 26400 | 17546 |
| 566 | 20231206 | 094800 | 57294579150 | 26650 | 26450 | 26850 | 26450 | 14691 |
| 567 | 20231206 | 094700 | 56902097900 | 26450 | 27100 | 27250 | 26400 | 33023 |
| 568 | 20231206 | 094600 | 56019044850 | 27200 | 27350 | 27350 | 27000 | 18565 |
| 569 | 20231206 | 094500 | 55515973900 | 27350 | 27350 | 27500 | 27300 | 4420 |
| 570 | 20231206 | 094400 | 55395180400 | 27300 | 27500 | 27600 | 27300 | 3767 |
| 571 | 20231206 | 094300 | 55291844600 | 27500 | 27650 | 27650 | 27500 | 2719 |
| 572 | 20231206 | 094200 | 55216857950 | 27650 | 27400 | 27850 | 27300 | 7513 |
| 573 | 20231206 | 094100 | 55010168100 | 27350 | 27400 | 27550 | 27350 | 6115 |
| 574 | 20231206 | 094000 | 54842439800 | 27400 | 27650 | 27750 | 27350 | 10499 |
| 575 | 20231206 | 093900 | 54553574250 | 27650 | 27700 | 27950 | 27550 | 12695 |
| 576 | 20231206 | 093800 | 54201024550 | 27800 | 27850 | 28150 | 27700 | 36743 |
| 577 | 20231206 | 093700 | 53175170800 | 27800 | 27650 | 27850 | 27600 | 13084 |
| 578 | 20231206 | 093600 | 52811865350 | 27650 | 27400 | 27800 | 27200 | 9445 |
| 579 | 20231206 | 093500 | 52552467450 | 27400 | 27800 | 27850 | 27300 | 16230 |
| 580 | 20231206 | 093400 | 52106330650 | 27800 | 27700 | 27900 | 27650 | 19328 |
| 581 | 20231206 | 093300 | 51568586550 | 27750 | 27750 | 27800 | 27500 | 14770 |
| 582 | 20231206 | 093200 | 51160462150 | 27800 | 27800 | 27850 | 27700 | 21424 |
| 583 | 20231206 | 093100 | 50565515850 | 27750 | 27550 | 27850 | 27400 | 41302 |
| 584 | 20231206 | 093000 | 49421301150 | 27550 | 27250 | 27600 | 27050 | 25376 |
| 585 | 20231206 | 092900 | 48726740450 | 27250 | 27350 | 27400 | 27250 | 8701 |
| 586 | 20231206 | 092800 | 48489162200 | 27300 | 27350 | 27400 | 27300 | 9585 |
| 587 | 20231206 | 092700 | 48226998400 | 27400 | 27150 | 27450 | 27100 | 32131 |
| 588 | 20231206 | 092600 | 47348297850 | 27150 | 27000 | 27250 | 26900 | 14692 |
| 589 | 20231206 | 092500 | 46949908450 | 27050 | 27000 | 27150 | 26750 | 23458 |
| 590 | 20231206 | 092400 | 46319155000 | 26950 | 27000 | 27150 | 26950 | 21377 |
| 591 | 20231206 | 092300 | 45740539500 | 27000 | 27000 | 27100 | 26900 | 22155 |
| 592 | 20231206 | 092200 | 45142400250 | 27000 | 26850 | 27050 | 26750 | 33370 |
| 593 | 20231206 | 092100 | 44245080050 | 26900 | 27050 | 27150 | 26850 | 47612 |
| 594 | 20231206 | 092000 | 42960802500 | 27100 | 27400 | 27450 | 26950 | 41260 |
| 595 | 20231206 | 091900 | 41839777950 | 27300 | 27800 | 27800 | 27150 | 42297 |
| 596 | 20231206 | 091800 | 40679609750 | 27750 | 27850 | 27900 | 27650 | 6722 |
| 597 | 20231206 | 091700 | 40493120500 | 27750 | 27650 | 28000 | 27600 | 19049 |
| 598 | 20231206 | 091600 | 39963992900 | 27650 | 27800 | 27900 | 27650 | 14961 |
| 599 | 20231206 | 091500 | 39548637400 | 27850 | 28000 | 28000 | 27700 | 20509 |
| 600 | 20231206 | 091400 | 38977835850 | 27950 | 28250 | 28250 | 27900 | 11195 |
| 601 | 20231206 | 091300 | 38663767050 | 28250 | 27850 | 28350 | 27550 | 49506 |
| 602 | 20231206 | 091200 | 37285940950 | 27850 | 28250 | 28250 | 27850 | 23157 |
| 603 | 20231206 | 091100 | 36635322900 | 28200 | 28100 | 28300 | 27850 | 30335 |
| 604 | 20231206 | 091000 | 35785740700 | 28150 | 28200 | 28250 | 27950 | 36077 |
| 605 | 20231206 | 090900 | 34772765300 | 28200 | 28500 | 28650 | 28200 | 31263 |
| 606 | 20231206 | 090800 | 33883741100 | 28450 | 28100 | 28500 | 28100 | 28724 |
| 607 | 20231206 | 090700 | 33069799500 | 28100 | 28850 | 28850 | 27950 | 66883 |
| 608 | 20231206 | 090600 | 31178152550 | 28850 | 28350 | 29000 | 28050 | 84040 |
| 609 | 20231206 | 090500 | 28778054450 | 28400 | 28500 | 28600 | 28050 | 39353 |
| 610 | 20231206 | 090400 | 27662185300 | 28600 | 28300 | 28650 | 27850 | 87933 |
| 611 | 20231206 | 090300 | 25169963550 | 28300 | 28350 | 28600 | 27850 | 107400 |
| 612 | 20231206 | 090200 | 22134263950 | 28350 | 28700 | 29100 | 28150 | 129734 |
| 613 | 20231206 | 090100 | 18413044950 | 28650 | 28000 | 29450 | 27950 | 373809 |
| 614 | 20231206 | 090000 | 7641407450 | 28050 | 27650 | 28100 | 27450 | 275290 |