34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 49822 |
| 3 | 20231208 | 191100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20231208 | 191000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20231208 | 190900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20231208 | 190800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20231208 | 190700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20231208 | 190600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20231208 | 190500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20231208 | 190400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20231208 | 190300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20231208 | 190200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20231208 | 190100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20231208 | 190000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20231208 | 185900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20231208 | 185800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20231208 | 185700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20231208 | 185600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20231208 | 185500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20231208 | 185400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20231208 | 185300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20231208 | 185200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20231208 | 185100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20231208 | 185000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20231208 | 184900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20231208 | 184800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20231208 | 184700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20231208 | 184600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20231208 | 184500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20231208 | 184400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20231208 | 184300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20231208 | 184200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 49822 |
| 33 | 20231208 | 184100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20231208 | 184000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20231208 | 183900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20231208 | 183800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20231208 | 183700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20231208 | 183600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20231208 | 183500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20231208 | 183400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20231208 | 183300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20231208 | 183200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20231208 | 183100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20231208 | 183000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20231208 | 182900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20231208 | 182800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20231208 | 182700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20231208 | 182600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20231208 | 182500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20231208 | 182400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20231208 | 182300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20231208 | 182200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20231208 | 182100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20231208 | 182000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20231208 | 181900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20231208 | 181800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20231208 | 181700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20231208 | 181600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20231208 | 181500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20231208 | 181400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20231208 | 181300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20231208 | 181200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 49822 |
| 63 | 20231208 | 181100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20231208 | 181000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20231208 | 180900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20231208 | 180800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20231208 | 180700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20231208 | 180600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20231208 | 180500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20231208 | 180400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20231208 | 180300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20231208 | 180200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20231208 | 180100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20231208 | 180000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20231208 | 175900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20231208 | 175800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20231208 | 175700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20231208 | 175600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20231208 | 175500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20231208 | 175400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20231208 | 175300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20231208 | 175200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20231208 | 175100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20231208 | 175000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20231208 | 174900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20231208 | 174800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20231208 | 174700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20231208 | 174600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20231208 | 174500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20231208 | 174400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20231208 | 174300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20231208 | 174200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 49822 |
| 93 | 20231208 | 174100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20231208 | 174000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20231208 | 173900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20231208 | 173800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20231208 | 173700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20231208 | 173600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20231208 | 173500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20231208 | 173400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20231208 | 173300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20231208 | 173200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20231208 | 173100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20231208 | 173000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20231208 | 172900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20231208 | 172800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20231208 | 172700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20231208 | 172600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20231208 | 172500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20231208 | 172400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20231208 | 172300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20231208 | 172200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20231208 | 172100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20231208 | 172000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20231208 | 171900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20231208 | 171800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20231208 | 171700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20231208 | 171600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20231208 | 171500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20231208 | 171400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20231208 | 171300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20231208 | 171200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 49822 |
| 123 | 20231208 | 171100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20231208 | 171000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20231208 | 170900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20231208 | 170800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20231208 | 170700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20231208 | 170600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20231208 | 170500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20231208 | 170400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20231208 | 170300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20231208 | 170200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20231208 | 170100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20231208 | 170000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20231208 | 165900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20231208 | 165800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20231208 | 165700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20231208 | 165600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20231208 | 165500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20231208 | 165400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20231208 | 165300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20231208 | 165200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20231208 | 165100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20231208 | 165000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20231208 | 164900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20231208 | 164800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20231208 | 164700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20231208 | 164600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20231208 | 164500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20231208 | 164400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20231208 | 164300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20231208 | 164200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 49822 |
| 153 | 20231208 | 164100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20231208 | 164000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20231208 | 163900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20231208 | 163800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20231208 | 163700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20231208 | 163600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20231208 | 163500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20231208 | 163400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20231208 | 163300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20231208 | 163200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20231208 | 163100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20231208 | 163000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20231208 | 162900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20231208 | 162800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20231208 | 162700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20231208 | 162600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20231208 | 162500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20231208 | 162400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20231208 | 162300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20231208 | 162200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20231208 | 162100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20231208 | 162000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20231208 | 161900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20231208 | 161800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20231208 | 161700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20231208 | 161600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20231208 | 161500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20231208 | 161400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20231208 | 161300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20231208 | 161200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 49822 |
| 183 | 20231208 | 161100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20231208 | 161000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20231208 | 160900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20231208 | 160800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20231208 | 160700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20231208 | 160600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20231208 | 160500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20231208 | 160400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20231208 | 160300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20231208 | 160200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20231208 | 160100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20231208 | 160000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20231208 | 155900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20231208 | 155800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20231208 | 155700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20231208 | 155600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20231208 | 155500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20231208 | 155400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20231208 | 155300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20231208 | 155200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20231208 | 155100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20231208 | 155000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20231208 | 154900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20231208 | 154800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20231208 | 154700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20231208 | 154600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20231208 | 154500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20231208 | 154400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20231208 | 154300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20231208 | 154200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 49822 |
| 213 | 20231208 | 154100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20231208 | 154000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20231208 | 153900 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 216 | 20231208 | 153800 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 217 | 20231208 | 153700 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20231208 | 153600 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20231208 | 153500 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20231208 | 153400 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 221 | 20231208 | 153300 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 222 | 20231208 | 153200 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 223 | 20231208 | 153100 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 224 | 20231208 | 153000 | 89900800200 | 28350 | 28350 | 28350 | 28350 | 49822 |
| 225 | 20231208 | 152900 | 88488346500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20231208 | 152800 | 88488346500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20231208 | 152700 | 88488346500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20231208 | 152600 | 88488346500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20231208 | 152500 | 88488346500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20231208 | 152400 | 88488346500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20231208 | 152300 | 88488346500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20231208 | 152200 | 88488346500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20231208 | 152100 | 88488346500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 234 | 20231208 | 152000 | 88488346500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 235 | 20231208 | 151900 | 88488346500 | 28300 | 28150 | 28400 | 28150 | 28117 |
| 236 | 20231208 | 151800 | 87693080650 | 28150 | 28200 | 28250 | 28150 | 8366 |
| 237 | 20231208 | 151700 | 87457147250 | 28150 | 28300 | 28350 | 28150 | 11226 |
| 238 | 20231208 | 151600 | 87140309150 | 28300 | 28300 | 28350 | 28150 | 12302 |
| 239 | 20231208 | 151500 | 86792875850 | 28300 | 28200 | 28300 | 28150 | 9801 |
| 240 | 20231208 | 151400 | 86516524750 | 28200 | 28350 | 28400 | 28150 | 14662 |
| 241 | 20231208 | 151300 | 86102341750 | 28400 | 28250 | 28650 | 28200 | 54655 |
| 242 | 20231208 | 151200 | 84551673350 | 28250 | 27900 | 28250 | 27850 | 11181 |
| 243 | 20231208 | 151100 | 84237173650 | 27900 | 27850 | 27900 | 27850 | 4323 |
| 244 | 20231208 | 151000 | 84116713850 | 27850 | 28000 | 28100 | 27850 | 12169 |
| 245 | 20231208 | 150900 | 83776623350 | 28000 | 28050 | 28150 | 28000 | 8738 |
| 246 | 20231208 | 150800 | 83531203650 | 28100 | 27900 | 28100 | 27900 | 8396 |
| 247 | 20231208 | 150700 | 83296302050 | 27900 | 28000 | 28000 | 27900 | 4324 |
| 248 | 20231208 | 150600 | 83175491050 | 27950 | 27950 | 28050 | 27950 | 6174 |
| 249 | 20231208 | 150500 | 83002652550 | 27950 | 28100 | 28100 | 27950 | 7923 |
| 250 | 20231208 | 150400 | 82780566800 | 28100 | 27850 | 28100 | 27750 | 18029 |
| 251 | 20231208 | 150300 | 82276073050 | 27850 | 27750 | 27850 | 27600 | 8000 |
| 252 | 20231208 | 150200 | 82054334100 | 27750 | 27850 | 27900 | 27700 | 6361 |
| 253 | 20231208 | 150100 | 81877500100 | 27850 | 27900 | 27900 | 27800 | 8113 |
| 254 | 20231208 | 150000 | 81651451150 | 27900 | 27800 | 27900 | 27750 | 10053 |
| 255 | 20231208 | 145900 | 81371577500 | 27800 | 27700 | 27800 | 27700 | 2860 |
| 256 | 20231208 | 145800 | 81292245050 | 27700 | 27700 | 27700 | 27600 | 3322 |
| 257 | 20231208 | 145700 | 81200322500 | 27700 | 27800 | 27800 | 27650 | 2401 |
| 258 | 20231208 | 145600 | 81133693150 | 27800 | 27800 | 27850 | 27600 | 12138 |
| 259 | 20231208 | 145500 | 80797819750 | 27850 | 27850 | 27850 | 27750 | 5132 |
| 260 | 20231208 | 145400 | 80655130650 | 27800 | 27800 | 27950 | 27700 | 14014 |
| 261 | 20231208 | 145300 | 80264747050 | 27800 | 27700 | 28000 | 27650 | 34342 |
| 262 | 20231208 | 145200 | 79307990350 | 27650 | 27650 | 27700 | 27550 | 11711 |
| 263 | 20231208 | 145100 | 78984197800 | 27650 | 27450 | 27650 | 27450 | 5318 |
| 264 | 20231208 | 145000 | 78837718150 | 27450 | 27350 | 27550 | 27300 | 9020 |
| 265 | 20231208 | 144900 | 78590087250 | 27300 | 27150 | 27300 | 27150 | 638 |
| 266 | 20231208 | 144800 | 78572703400 | 27150 | 27150 | 27150 | 27150 | 719 |
| 267 | 20231208 | 144700 | 78553182550 | 27150 | 27150 | 27200 | 27100 | 1865 |
| 268 | 20231208 | 144600 | 78502581950 | 27150 | 27150 | 27200 | 27150 | 287 |
| 269 | 20231208 | 144500 | 78494788850 | 27150 | 27250 | 27350 | 27150 | 2178 |
| 270 | 20231208 | 144400 | 78435367400 | 27150 | 27250 | 27250 | 27100 | 815 |
| 271 | 20231208 | 144300 | 78413201250 | 27250 | 27300 | 27350 | 27250 | 653 |
| 272 | 20231208 | 144200 | 78395374450 | 27350 | 27300 | 27400 | 27250 | 753 |
| 273 | 20231208 | 144100 | 78374803300 | 27400 | 27350 | 27400 | 27250 | 967 |
| 274 | 20231208 | 144000 | 78348331300 | 27350 | 27400 | 27450 | 27300 | 4373 |
| 275 | 20231208 | 143900 | 78228637950 | 27450 | 27400 | 27450 | 27350 | 949 |
| 276 | 20231208 | 143800 | 78202631950 | 27400 | 27200 | 27450 | 27100 | 5673 |
| 277 | 20231208 | 143700 | 78047517300 | 27250 | 27300 | 27300 | 27150 | 148 |
| 278 | 20231208 | 143600 | 78043485600 | 27300 | 27350 | 27350 | 27250 | 1247 |
| 279 | 20231208 | 143500 | 78009430400 | 27300 | 27150 | 27350 | 27100 | 3918 |
| 280 | 20231208 | 143400 | 77902583850 | 27150 | 27100 | 27150 | 27050 | 891 |
| 281 | 20231208 | 143300 | 77878436050 | 27100 | 27050 | 27150 | 27000 | 1354 |
| 282 | 20231208 | 143200 | 77841778200 | 27100 | 27000 | 27100 | 26950 | 1620 |
| 283 | 20231208 | 143100 | 77798047250 | 27000 | 27100 | 27100 | 26950 | 1661 |
| 284 | 20231208 | 143000 | 77753192550 | 27100 | 27000 | 27100 | 26900 | 3765 |
| 285 | 20231208 | 142900 | 77651632650 | 27000 | 27050 | 27100 | 26950 | 6884 |
| 286 | 20231208 | 142800 | 77465690450 | 27100 | 27100 | 27100 | 27050 | 1165 |
| 287 | 20231208 | 142700 | 77434164000 | 27100 | 27100 | 27100 | 27050 | 1224 |
| 288 | 20231208 | 142600 | 77401030050 | 27100 | 27050 | 27200 | 27050 | 994 |
| 289 | 20231208 | 142500 | 77374070500 | 27100 | 27150 | 27150 | 27050 | 1632 |
| 290 | 20231208 | 142400 | 77329824650 | 27250 | 27150 | 27250 | 27150 | 569 |
| 291 | 20231208 | 142300 | 77314349950 | 27150 | 27100 | 27150 | 27050 | 381 |
| 292 | 20231208 | 142200 | 77304026600 | 27100 | 27150 | 27150 | 27050 | 1015 |
| 293 | 20231208 | 142100 | 77276519200 | 27100 | 27150 | 27200 | 27100 | 2409 |
| 294 | 20231208 | 142000 | 77211209950 | 27150 | 27300 | 27300 | 27150 | 1741 |
| 295 | 20231208 | 141900 | 77163831550 | 27350 | 27450 | 27450 | 27300 | 1628 |
| 296 | 20231208 | 141800 | 77119277750 | 27350 | 27400 | 27550 | 27350 | 7235 |
| 297 | 20231208 | 141700 | 76920637300 | 27400 | 27350 | 27400 | 27300 | 1309 |
| 298 | 20231208 | 141600 | 76884776150 | 27400 | 27400 | 27400 | 27300 | 690 |
| 299 | 20231208 | 141500 | 76865905200 | 27400 | 27400 | 27400 | 27300 | 373 |
| 300 | 20231208 | 141400 | 76855706150 | 27400 | 27250 | 27500 | 27200 | 6461 |
| 301 | 20231208 | 141300 | 76678699200 | 27200 | 27200 | 27250 | 27200 | 291 |
| 302 | 20231208 | 141200 | 76670779700 | 27250 | 27300 | 27300 | 27200 | 991 |
| 303 | 20231208 | 141100 | 76643807050 | 27300 | 27300 | 27300 | 27250 | 213 |
| 304 | 20231208 | 141000 | 76637993400 | 27300 | 27200 | 27300 | 27200 | 98 |
| 305 | 20231208 | 140900 | 76635326950 | 27200 | 27300 | 27300 | 27200 | 581 |
| 306 | 20231208 | 140800 | 76619485250 | 27300 | 27300 | 27350 | 27300 | 598 |
| 307 | 20231208 | 140700 | 76603156050 | 27350 | 27250 | 27350 | 27250 | 356 |
| 308 | 20231208 | 140600 | 76593442850 | 27300 | 27200 | 27300 | 27200 | 2234 |
| 309 | 20231208 | 140500 | 76532557050 | 27200 | 27200 | 27250 | 27100 | 615 |
| 310 | 20231208 | 140400 | 76515859000 | 27200 | 27100 | 27250 | 27100 | 1187 |
| 311 | 20231208 | 140300 | 76483612150 | 27150 | 27050 | 27150 | 27050 | 86 |
| 312 | 20231208 | 140200 | 76481283200 | 27100 | 27000 | 27150 | 27000 | 1418 |
| 313 | 20231208 | 140100 | 76442965250 | 27000 | 27000 | 27050 | 27000 | 1719 |
| 314 | 20231208 | 140000 | 76396536400 | 27000 | 27000 | 27050 | 26950 | 913 |
| 315 | 20231208 | 135900 | 76371889850 | 27100 | 27000 | 27100 | 26850 | 5056 |
| 316 | 20231208 | 135800 | 76235806400 | 27000 | 27100 | 27100 | 27000 | 5930 |
| 317 | 20231208 | 135700 | 76075471050 | 27100 | 27100 | 27200 | 27100 | 440 |
| 318 | 20231208 | 135600 | 76063530550 | 27150 | 27150 | 27150 | 27100 | 69 |
| 319 | 20231208 | 135500 | 76061658000 | 27150 | 27100 | 27200 | 27100 | 647 |
| 320 | 20231208 | 135400 | 76044121000 | 27100 | 27100 | 27100 | 27050 | 3048 |
| 321 | 20231208 | 135300 | 75961613500 | 27100 | 27100 | 27200 | 27100 | 1208 |
| 322 | 20231208 | 135200 | 75928875400 | 27100 | 27150 | 27200 | 27100 | 228 |
| 323 | 20231208 | 135100 | 75922692050 | 27150 | 27100 | 27200 | 27100 | 505 |
| 324 | 20231208 | 135000 | 75908990000 | 27100 | 27200 | 27250 | 27100 | 1267 |
| 325 | 20231208 | 134900 | 75874580800 | 27200 | 27300 | 27300 | 27200 | 368 |
| 326 | 20231208 | 134800 | 75864560400 | 27300 | 27350 | 27400 | 27300 | 2156 |
| 327 | 20231208 | 134700 | 75805613850 | 27300 | 27200 | 27300 | 27100 | 796 |
| 328 | 20231208 | 134600 | 75783927500 | 27150 | 27150 | 27200 | 27100 | 653 |
| 329 | 20231208 | 134500 | 75766226100 | 27100 | 27050 | 27150 | 27050 | 964 |
| 330 | 20231208 | 134400 | 75740099950 | 27050 | 27050 | 27150 | 27000 | 1062 |
| 331 | 20231208 | 134300 | 75711389600 | 27000 | 27150 | 27200 | 27000 | 3446 |
| 332 | 20231208 | 134200 | 75618134800 | 27150 | 27050 | 27150 | 27000 | 2098 |
| 333 | 20231208 | 134100 | 75561410750 | 27050 | 27050 | 27150 | 27050 | 1016 |
| 334 | 20231208 | 134000 | 75533888550 | 27100 | 27150 | 27150 | 27050 | 1310 |
| 335 | 20231208 | 133900 | 75498378800 | 27200 | 27150 | 27200 | 27100 | 419 |
| 336 | 20231208 | 133800 | 75487009700 | 27150 | 27150 | 27150 | 27100 | 747 |
| 337 | 20231208 | 133700 | 75466754700 | 27100 | 27200 | 27200 | 27100 | 2095 |
| 338 | 20231208 | 133600 | 75409875850 | 27200 | 27150 | 27200 | 27100 | 936 |
| 339 | 20231208 | 133500 | 75384455850 | 27150 | 27200 | 27250 | 27150 | 2443 |
| 340 | 20231208 | 133400 | 75318062750 | 27200 | 27350 | 27350 | 27200 | 2352 |
| 341 | 20231208 | 133300 | 75253928150 | 27350 | 27350 | 27350 | 27300 | 574 |
| 342 | 20231208 | 133200 | 75238248200 | 27350 | 27300 | 27400 | 27300 | 454 |
| 343 | 20231208 | 133100 | 75225852950 | 27350 | 27350 | 27400 | 27300 | 790 |
| 344 | 20231208 | 133000 | 75204274250 | 27350 | 27350 | 27400 | 27350 | 334 |
| 345 | 20231208 | 132900 | 75195138450 | 27350 | 27450 | 27450 | 27350 | 1711 |
| 346 | 20231208 | 132800 | 75148228000 | 27450 | 27400 | 27500 | 27400 | 2206 |
| 347 | 20231208 | 132700 | 75087680100 | 27400 | 27350 | 27400 | 27300 | 1686 |
| 348 | 20231208 | 132600 | 75041540250 | 27350 | 27350 | 27400 | 27300 | 4454 |
| 349 | 20231208 | 132500 | 74919763750 | 27300 | 27250 | 27350 | 27250 | 760 |
| 350 | 20231208 | 132400 | 74899013550 | 27300 | 27250 | 27300 | 27250 | 1063 |
| 351 | 20231208 | 132300 | 74870006350 | 27300 | 27150 | 27300 | 27150 | 1355 |
| 352 | 20231208 | 132200 | 74833132950 | 27150 | 27150 | 27200 | 27150 | 635 |
| 353 | 20231208 | 132100 | 74815892450 | 27150 | 27200 | 27250 | 27150 | 3324 |
| 354 | 20231208 | 132000 | 74725457350 | 27200 | 27200 | 27250 | 27150 | 3044 |
| 355 | 20231208 | 131900 | 74642597100 | 27200 | 27200 | 27200 | 27150 | 443 |
| 356 | 20231208 | 131800 | 74630554550 | 27150 | 27150 | 27200 | 27150 | 925 |
| 357 | 20231208 | 131700 | 74605433700 | 27150 | 27150 | 27200 | 27050 | 5044 |
| 358 | 20231208 | 131600 | 74468570650 | 27150 | 27000 | 27150 | 27000 | 2477 |
| 359 | 20231208 | 131500 | 74401494050 | 27000 | 27050 | 27050 | 26950 | 13027 |
| 360 | 20231208 | 131400 | 74049884950 | 27050 | 27150 | 27150 | 27050 | 4169 |
| 361 | 20231208 | 131300 | 73937049450 | 27150 | 27150 | 27150 | 27100 | 811 |
| 362 | 20231208 | 131200 | 73915044950 | 27150 | 27050 | 27150 | 27050 | 1760 |
| 363 | 20231208 | 131100 | 73867349050 | 27050 | 27150 | 27150 | 27050 | 2649 |
| 364 | 20231208 | 131000 | 73795562600 | 27100 | 27150 | 27200 | 27100 | 2114 |
| 365 | 20231208 | 130900 | 73738248250 | 27200 | 27100 | 27200 | 27050 | 2878 |
| 366 | 20231208 | 130800 | 73660219950 | 27150 | 27200 | 27250 | 27100 | 3657 |
| 367 | 20231208 | 130700 | 73560958150 | 27200 | 27200 | 27250 | 27150 | 1953 |
| 368 | 20231208 | 130600 | 73507833850 | 27200 | 27200 | 27250 | 27100 | 7545 |
| 369 | 20231208 | 130500 | 73302882200 | 27250 | 27250 | 27300 | 27150 | 1257 |
| 370 | 20231208 | 130400 | 73268659550 | 27300 | 27250 | 27300 | 27150 | 3583 |
| 371 | 20231208 | 130300 | 73171149000 | 27250 | 27250 | 27400 | 27200 | 2221 |
| 372 | 20231208 | 130200 | 73110541650 | 27200 | 27250 | 27250 | 27100 | 7941 |
| 373 | 20231208 | 130100 | 72894705400 | 27250 | 27350 | 27350 | 27200 | 5241 |
| 374 | 20231208 | 130000 | 72751790050 | 27200 | 27500 | 27600 | 27200 | 12562 |
| 375 | 20231208 | 125900 | 72407912950 | 27500 | 27700 | 27700 | 27500 | 3557 |
| 376 | 20231208 | 125800 | 72309838050 | 27600 | 27700 | 27750 | 27600 | 5402 |
| 377 | 20231208 | 125700 | 72160293300 | 27650 | 27550 | 27700 | 27550 | 2386 |
| 378 | 20231208 | 125600 | 72094375150 | 27600 | 27550 | 27600 | 27500 | 191 |
| 379 | 20231208 | 125500 | 72089113700 | 27550 | 27500 | 27600 | 27450 | 2311 |
| 380 | 20231208 | 125400 | 72025523200 | 27500 | 27600 | 27600 | 27450 | 2898 |
| 381 | 20231208 | 125300 | 71945890100 | 27500 | 27450 | 27600 | 27450 | 844 |
| 382 | 20231208 | 125200 | 71922669100 | 27450 | 27500 | 27500 | 27400 | 7593 |
| 383 | 20231208 | 125100 | 71714104050 | 27500 | 27550 | 27600 | 27500 | 3818 |
| 384 | 20231208 | 125000 | 71608908050 | 27550 | 27600 | 27650 | 27550 | 1858 |
| 385 | 20231208 | 124900 | 71557653250 | 27600 | 27650 | 27650 | 27600 | 561 |
| 386 | 20231208 | 124800 | 71542148900 | 27700 | 27600 | 27700 | 27550 | 3357 |
| 387 | 20231208 | 124700 | 71449527650 | 27650 | 27650 | 27700 | 27600 | 1451 |
| 388 | 20231208 | 124600 | 71409429000 | 27600 | 27650 | 27700 | 27600 | 2340 |
| 389 | 20231208 | 124500 | 71344755350 | 27650 | 27750 | 27750 | 27650 | 2289 |
| 390 | 20231208 | 124400 | 71281341700 | 27750 | 27900 | 27900 | 27750 | 1965 |
| 391 | 20231208 | 124300 | 71226690250 | 27850 | 27850 | 27900 | 27800 | 1527 |
| 392 | 20231208 | 124200 | 71184166000 | 27900 | 27850 | 27900 | 27800 | 2844 |
| 393 | 20231208 | 124100 | 71104866750 | 27900 | 27850 | 27900 | 27850 | 1203 |
| 394 | 20231208 | 124000 | 71071346900 | 27850 | 27900 | 27900 | 27800 | 982 |
| 395 | 20231208 | 123900 | 71043995800 | 27900 | 27850 | 27900 | 27750 | 3781 |
| 396 | 20231208 | 123800 | 70938768600 | 27900 | 27700 | 27900 | 27700 | 2051 |
| 397 | 20231208 | 123700 | 70881741950 | 27750 | 27650 | 27750 | 27650 | 1891 |
| 398 | 20231208 | 123600 | 70829367800 | 27700 | 27700 | 27750 | 27650 | 1384 |
| 399 | 20231208 | 123500 | 70791085800 | 27750 | 27800 | 27800 | 27700 | 564 |
| 400 | 20231208 | 123400 | 70775453150 | 27700 | 27750 | 27800 | 27600 | 1803 |
| 401 | 20231208 | 123300 | 70725536600 | 27650 | 27800 | 27800 | 27650 | 957 |
| 402 | 20231208 | 123200 | 70698990700 | 27800 | 27750 | 27800 | 27700 | 3445 |
| 403 | 20231208 | 123100 | 70603413050 | 27800 | 27850 | 27850 | 27750 | 1465 |
| 404 | 20231208 | 123000 | 70562711100 | 27850 | 27850 | 27900 | 27800 | 3917 |
| 405 | 20231208 | 122900 | 70453623500 | 27850 | 27700 | 27850 | 27700 | 2260 |
| 406 | 20231208 | 122800 | 70390891800 | 27700 | 27750 | 27750 | 27650 | 3106 |
| 407 | 20231208 | 122700 | 70304891200 | 27750 | 27750 | 27800 | 27700 | 3480 |
| 408 | 20231208 | 122600 | 70208322550 | 27750 | 27600 | 27800 | 27550 | 9549 |
| 409 | 20231208 | 122500 | 69943947800 | 27550 | 27400 | 27600 | 27400 | 2991 |
| 410 | 20231208 | 122400 | 69861598850 | 27350 | 27550 | 27550 | 27350 | 15754 |
| 411 | 20231208 | 122300 | 69429475600 | 27500 | 27650 | 27650 | 27500 | 5128 |
| 412 | 20231208 | 122200 | 69288221700 | 27650 | 27550 | 27650 | 27500 | 2601 |
| 413 | 20231208 | 122100 | 69216424250 | 27550 | 27500 | 27600 | 27500 | 2813 |
| 414 | 20231208 | 122000 | 69138968800 | 27550 | 27550 | 27600 | 27500 | 1534 |
| 415 | 20231208 | 121900 | 69096691250 | 27600 | 27550 | 27650 | 27500 | 6842 |
| 416 | 20231208 | 121800 | 68908277700 | 27550 | 27650 | 27700 | 27550 | 5374 |
| 417 | 20231208 | 121700 | 68759892100 | 27600 | 27650 | 27700 | 27500 | 15833 |
| 418 | 20231208 | 121600 | 68323313650 | 27700 | 27700 | 27750 | 27650 | 6921 |
| 419 | 20231208 | 121500 | 68131656250 | 27700 | 27800 | 27850 | 27650 | 13071 |
| 420 | 20231208 | 121400 | 67769510950 | 27800 | 27700 | 27850 | 27650 | 5764 |
| 421 | 20231208 | 121300 | 67609448700 | 27650 | 27900 | 27900 | 27600 | 22954 |
| 422 | 20231208 | 121200 | 66972688000 | 27900 | 27950 | 28050 | 27900 | 5262 |
| 423 | 20231208 | 121100 | 66825663950 | 27950 | 28050 | 28100 | 27950 | 3117 |
| 424 | 20231208 | 121000 | 66738326850 | 28050 | 28050 | 28050 | 28000 | 2270 |
| 425 | 20231208 | 120900 | 66674712550 | 28000 | 28100 | 28150 | 28000 | 7834 |
| 426 | 20231208 | 120800 | 66454882000 | 28050 | 28250 | 28250 | 28050 | 16982 |
| 427 | 20231208 | 120700 | 65976809900 | 28250 | 28000 | 28250 | 27900 | 14849 |
| 428 | 20231208 | 120600 | 65559467300 | 28000 | 27950 | 28000 | 27850 | 7300 |
| 429 | 20231208 | 120500 | 65355505350 | 27900 | 27900 | 28000 | 27850 | 11639 |
| 430 | 20231208 | 120400 | 65030709600 | 27900 | 28000 | 28100 | 27900 | 6101 |
| 431 | 20231208 | 120300 | 64860124400 | 28000 | 27950 | 28050 | 27900 | 3814 |
| 432 | 20231208 | 120200 | 64753407800 | 27950 | 27950 | 28050 | 27800 | 9049 |
| 433 | 20231208 | 120100 | 64500949450 | 27950 | 28050 | 28050 | 27950 | 3754 |
| 434 | 20231208 | 120000 | 64395898400 | 28050 | 28050 | 28100 | 27950 | 4385 |
| 435 | 20231208 | 115900 | 64273039500 | 28050 | 28000 | 28050 | 27900 | 4241 |
| 436 | 20231208 | 115800 | 64154342750 | 28000 | 28050 | 28100 | 27750 | 14394 |
| 437 | 20231208 | 115700 | 63752606400 | 28100 | 28050 | 28200 | 28000 | 8772 |
| 438 | 20231208 | 115600 | 63505941300 | 28100 | 28050 | 28150 | 28000 | 6160 |
| 439 | 20231208 | 115500 | 63333060100 | 28050 | 28150 | 28250 | 28000 | 12836 |
| 440 | 20231208 | 115400 | 62971611300 | 28200 | 27850 | 28200 | 27800 | 16995 |
| 441 | 20231208 | 115300 | 62496462850 | 27850 | 27950 | 28050 | 27850 | 14406 |
| 442 | 20231208 | 115200 | 62093591750 | 27950 | 27900 | 28000 | 27850 | 17116 |
| 443 | 20231208 | 115100 | 61615947900 | 27900 | 28300 | 28300 | 27900 | 46629 |
| 444 | 20231208 | 115000 | 60309736900 | 28250 | 28500 | 28500 | 28200 | 17459 |
| 445 | 20231208 | 114900 | 59814972500 | 28500 | 28250 | 28550 | 28250 | 23064 |
| 446 | 20231208 | 114800 | 59159572250 | 28250 | 28400 | 28400 | 28150 | 26410 |
| 447 | 20231208 | 114700 | 58413351300 | 28400 | 28500 | 28550 | 28250 | 35639 |
| 448 | 20231208 | 114600 | 57402065150 | 28450 | 28650 | 28650 | 28450 | 40710 |
| 449 | 20231208 | 114500 | 56239698950 | 28650 | 29100 | 29200 | 28600 | 65572 |
| 450 | 20231208 | 114400 | 54343214100 | 29150 | 28650 | 29200 | 28600 | 91167 |
| 451 | 20231208 | 114300 | 51701486200 | 28650 | 28650 | 28800 | 28350 | 39996 |
| 452 | 20231208 | 114200 | 50558298850 | 28650 | 28450 | 28650 | 28250 | 41204 |
| 453 | 20231208 | 114100 | 49388912150 | 28450 | 28650 | 28900 | 28450 | 75965 |
| 454 | 20231208 | 114000 | 47209814150 | 28650 | 28750 | 28800 | 28550 | 49156 |
| 455 | 20231208 | 113900 | 45799379300 | 28800 | 28600 | 28900 | 28500 | 88270 |
| 456 | 20231208 | 113800 | 43266608300 | 28600 | 28250 | 28650 | 28050 | 64334 |
| 457 | 20231208 | 113700 | 41440945300 | 28150 | 28000 | 28300 | 28000 | 21318 |
| 458 | 20231208 | 113600 | 40841599050 | 28050 | 28000 | 28450 | 27800 | 81453 |
| 459 | 20231208 | 113500 | 38545048650 | 28000 | 27750 | 28200 | 27700 | 60799 |
| 460 | 20231208 | 113400 | 36844980250 | 27750 | 27250 | 27750 | 27250 | 19355 |
| 461 | 20231208 | 113300 | 36311361350 | 27250 | 27200 | 27300 | 27200 | 1868 |
| 462 | 20231208 | 113200 | 36260460400 | 27250 | 27150 | 27250 | 27150 | 1997 |
| 463 | 20231208 | 113100 | 36206173900 | 27150 | 27200 | 27250 | 27150 | 6709 |
| 464 | 20231208 | 113000 | 36023914350 | 27200 | 27400 | 27450 | 27200 | 5261 |
| 465 | 20231208 | 112900 | 35880248700 | 27400 | 27400 | 27500 | 27350 | 4798 |
| 466 | 20231208 | 112800 | 35748727350 | 27350 | 27450 | 27500 | 27350 | 12534 |
| 467 | 20231208 | 112700 | 35404845500 | 27450 | 27300 | 27450 | 27300 | 5870 |
| 468 | 20231208 | 112600 | 35244039850 | 27300 | 27350 | 27400 | 27250 | 3028 |
| 469 | 20231208 | 112500 | 35161329350 | 27350 | 27300 | 27400 | 27250 | 3759 |
| 470 | 20231208 | 112400 | 35058606150 | 27350 | 27350 | 27400 | 27200 | 6708 |
| 471 | 20231208 | 112300 | 34875576750 | 27350 | 27300 | 27400 | 27100 | 4701 |
| 472 | 20231208 | 112200 | 34747470900 | 27200 | 27250 | 27350 | 27200 | 8848 |
| 473 | 20231208 | 112100 | 34506139800 | 27250 | 27050 | 27250 | 27000 | 7135 |
| 474 | 20231208 | 112000 | 34312610600 | 27050 | 27350 | 27350 | 27000 | 21773 |
| 475 | 20231208 | 111900 | 33721631500 | 27350 | 27350 | 27400 | 27200 | 12338 |
| 476 | 20231208 | 111800 | 33384971450 | 27400 | 27450 | 27600 | 27250 | 29548 |
| 477 | 20231208 | 111700 | 32576612850 | 27600 | 27650 | 27700 | 27450 | 29765 |
| 478 | 20231208 | 111600 | 31756007750 | 27650 | 27800 | 27850 | 27550 | 26753 |
| 479 | 20231208 | 111500 | 31014959350 | 27850 | 27950 | 28000 | 27500 | 65515 |
| 480 | 20231208 | 111400 | 29196147200 | 28050 | 28350 | 28400 | 27900 | 76172 |
| 481 | 20231208 | 111300 | 27054656400 | 28350 | 27100 | 28400 | 27100 | 150872 |
| 482 | 20231208 | 111200 | 22847338450 | 27100 | 27100 | 27150 | 27100 | 2569 |
| 483 | 20231208 | 111100 | 22777715000 | 27100 | 27050 | 27150 | 27050 | 3358 |
| 484 | 20231208 | 111000 | 22686696600 | 27050 | 27000 | 27100 | 26950 | 2047 |
| 485 | 20231208 | 110900 | 22631398850 | 27000 | 27150 | 27200 | 27000 | 6325 |
| 486 | 20231208 | 110800 | 22459989350 | 27150 | 27100 | 27200 | 27050 | 4377 |
| 487 | 20231208 | 110700 | 22341192750 | 27100 | 27000 | 27100 | 27000 | 2173 |
| 488 | 20231208 | 110600 | 22282332700 | 27000 | 27100 | 27100 | 27000 | 2369 |
| 489 | 20231208 | 110500 | 22218239300 | 27100 | 26900 | 27100 | 26900 | 9313 |
| 490 | 20231208 | 110400 | 21966852200 | 26900 | 26850 | 26900 | 26850 | 492 |
| 491 | 20231208 | 110300 | 21953618500 | 26900 | 26750 | 26900 | 26700 | 1000 |
| 492 | 20231208 | 110200 | 21926851650 | 26750 | 26800 | 26800 | 26750 | 669 |
| 493 | 20231208 | 110100 | 21908949500 | 26800 | 26900 | 26900 | 26750 | 1256 |
| 494 | 20231208 | 110000 | 21875273850 | 26800 | 26900 | 26950 | 26800 | 1804 |
| 495 | 20231208 | 105900 | 21826709950 | 26900 | 26900 | 27000 | 26850 | 5090 |
| 496 | 20231208 | 105800 | 21689640800 | 26900 | 26800 | 26950 | 26750 | 2594 |
| 497 | 20231208 | 105700 | 21619905700 | 26800 | 26800 | 26850 | 26800 | 267 |
| 498 | 20231208 | 105600 | 21612748250 | 26850 | 26800 | 26850 | 26750 | 879 |
| 499 | 20231208 | 105500 | 21589194350 | 26800 | 26850 | 26850 | 26800 | 766 |
| 500 | 20231208 | 105400 | 21568644000 | 26850 | 26750 | 26900 | 26700 | 2440 |
| 501 | 20231208 | 105300 | 21503148600 | 26750 | 26750 | 26800 | 26750 | 506 |
| 502 | 20231208 | 105200 | 21489608700 | 26750 | 26750 | 26750 | 26750 | 466 |
| 503 | 20231208 | 105100 | 21477143200 | 26750 | 26750 | 26800 | 26750 | 706 |
| 504 | 20231208 | 105000 | 21458239500 | 26800 | 26750 | 26800 | 26750 | 427 |
| 505 | 20231208 | 104900 | 21446804150 | 26750 | 26850 | 26850 | 26750 | 534 |
| 506 | 20231208 | 104800 | 21432494050 | 26850 | 26800 | 26850 | 26800 | 401 |
| 507 | 20231208 | 104700 | 21421743000 | 26850 | 26900 | 26900 | 26800 | 432 |
| 508 | 20231208 | 104600 | 21410142250 | 26900 | 26850 | 26900 | 26850 | 842 |
| 509 | 20231208 | 104500 | 21387523000 | 26850 | 26700 | 26900 | 26650 | 2512 |
| 510 | 20231208 | 104400 | 21320241650 | 26700 | 26750 | 26750 | 26700 | 420 |
| 511 | 20231208 | 104300 | 21309020650 | 26750 | 26800 | 26800 | 26750 | 1425 |
| 512 | 20231208 | 104200 | 21270865050 | 26800 | 26850 | 26850 | 26800 | 480 |
| 513 | 20231208 | 104100 | 21257984750 | 26800 | 26750 | 26850 | 26750 | 2719 |
| 514 | 20231208 | 104000 | 21185091950 | 26750 | 26700 | 26800 | 26700 | 3478 |
| 515 | 20231208 | 103900 | 21092088050 | 26650 | 26600 | 26700 | 26600 | 1348 |
| 516 | 20231208 | 103800 | 21056178750 | 26650 | 26650 | 26650 | 26550 | 1401 |
| 517 | 20231208 | 103700 | 21018921300 | 26600 | 26550 | 26650 | 26550 | 319 |
| 518 | 20231208 | 103600 | 21010433700 | 26550 | 26600 | 26650 | 26550 | 170 |
| 519 | 20231208 | 103500 | 21005914400 | 26550 | 26600 | 26650 | 26550 | 1587 |
| 520 | 20231208 | 103400 | 20963741950 | 26600 | 26550 | 26650 | 26550 | 543 |
| 521 | 20231208 | 103300 | 20949301100 | 26550 | 26500 | 26550 | 26500 | 157 |
| 522 | 20231208 | 103200 | 20945138050 | 26500 | 26600 | 26600 | 26500 | 1157 |
| 523 | 20231208 | 103100 | 20914393850 | 26600 | 26650 | 26650 | 26600 | 1662 |
| 524 | 20231208 | 103000 | 20870137950 | 26700 | 26700 | 26800 | 26700 | 4484 |
| 525 | 20231208 | 102900 | 20750346650 | 26700 | 26600 | 26750 | 26600 | 3078 |
| 526 | 20231208 | 102800 | 20668272800 | 26650 | 26450 | 26700 | 26400 | 2148 |
| 527 | 20231208 | 102700 | 20611240200 | 26500 | 26400 | 26500 | 26400 | 1380 |
| 528 | 20231208 | 102600 | 20574730750 | 26400 | 26350 | 26450 | 26350 | 1573 |
| 529 | 20231208 | 102500 | 20533213300 | 26350 | 26250 | 26350 | 26200 | 735 |
| 530 | 20231208 | 102400 | 20513893900 | 26250 | 26250 | 26300 | 26250 | 777 |
| 531 | 20231208 | 102300 | 20493487450 | 26300 | 26200 | 26300 | 26150 | 1091 |
| 532 | 20231208 | 102200 | 20464886300 | 26150 | 26150 | 26250 | 26100 | 1727 |
| 533 | 20231208 | 102100 | 20419708450 | 26150 | 26300 | 26300 | 26100 | 9233 |
| 534 | 20231208 | 102000 | 20177947100 | 26350 | 26400 | 26400 | 26300 | 3628 |
| 535 | 20231208 | 101900 | 20082350500 | 26400 | 26350 | 26400 | 26300 | 1778 |
| 536 | 20231208 | 101800 | 20035458200 | 26300 | 26350 | 26350 | 26300 | 1037 |
| 537 | 20231208 | 101700 | 20008149600 | 26350 | 26400 | 26450 | 26250 | 4517 |
| 538 | 20231208 | 101600 | 19889174450 | 26450 | 26500 | 26550 | 26350 | 5454 |
| 539 | 20231208 | 101500 | 19745046100 | 26450 | 26650 | 26650 | 26450 | 12078 |
| 540 | 20231208 | 101400 | 19424595500 | 26700 | 26700 | 26750 | 26600 | 3821 |
| 541 | 20231208 | 101300 | 19322695650 | 26700 | 26850 | 26850 | 26700 | 2430 |
| 542 | 20231208 | 101200 | 19257650350 | 26850 | 26850 | 26850 | 26800 | 1478 |
| 543 | 20231208 | 101100 | 19218018850 | 26800 | 26850 | 26850 | 26800 | 2522 |
| 544 | 20231208 | 101000 | 19150385000 | 26800 | 26700 | 26850 | 26650 | 2176 |
| 545 | 20231208 | 100900 | 19092114300 | 26700 | 26850 | 26900 | 26650 | 10779 |
| 546 | 20231208 | 100800 | 18803686800 | 26850 | 26950 | 27050 | 26850 | 4580 |
| 547 | 20231208 | 100700 | 18680284150 | 27000 | 27150 | 27200 | 26950 | 6628 |
| 548 | 20231208 | 100600 | 18500747550 | 27200 | 27050 | 27300 | 27000 | 10167 |
| 549 | 20231208 | 100500 | 18224339700 | 27100 | 26900 | 27100 | 26900 | 3022 |
| 550 | 20231208 | 100400 | 18142810700 | 26900 | 26800 | 26950 | 26800 | 3126 |
| 551 | 20231208 | 100300 | 18058667850 | 26850 | 26900 | 26950 | 26800 | 2667 |
| 552 | 20231208 | 100200 | 17987081250 | 26950 | 26950 | 27000 | 26900 | 4298 |
| 553 | 20231208 | 100100 | 17871361650 | 26950 | 26950 | 27000 | 26850 | 1827 |
| 554 | 20231208 | 100000 | 17822177900 | 27000 | 26750 | 27000 | 26700 | 2624 |
| 555 | 20231208 | 095900 | 17751838600 | 26750 | 26700 | 26800 | 26700 | 3459 |
| 556 | 20231208 | 095800 | 17659370100 | 26700 | 26850 | 26900 | 26700 | 5739 |
| 557 | 20231208 | 095700 | 17505728700 | 27000 | 26950 | 27150 | 26850 | 5597 |
| 558 | 20231208 | 095600 | 17354739750 | 26900 | 26900 | 26950 | 26650 | 14381 |
| 559 | 20231208 | 095500 | 16968907300 | 26900 | 27050 | 27050 | 26900 | 7768 |
| 560 | 20231208 | 095400 | 16759331800 | 27050 | 27100 | 27150 | 27050 | 3833 |
| 561 | 20231208 | 095300 | 16655460600 | 27100 | 27150 | 27250 | 27000 | 12385 |
| 562 | 20231208 | 095200 | 16319577600 | 27200 | 27250 | 27500 | 27200 | 26927 |
| 563 | 20231208 | 095100 | 15582803500 | 27250 | 27250 | 27300 | 27150 | 8339 |
| 564 | 20231208 | 095000 | 15355787600 | 27250 | 27200 | 27300 | 27150 | 7969 |
| 565 | 20231208 | 094900 | 15138776850 | 27200 | 27150 | 27300 | 27150 | 4481 |
| 566 | 20231208 | 094800 | 15016778700 | 27200 | 27200 | 27250 | 27150 | 5899 |
| 567 | 20231208 | 094700 | 14856319350 | 27200 | 27100 | 27350 | 27050 | 12168 |
| 568 | 20231208 | 094600 | 14524826650 | 27100 | 27050 | 27150 | 27000 | 7168 |
| 569 | 20231208 | 094500 | 14330743550 | 27100 | 27000 | 27150 | 26950 | 7120 |
| 570 | 20231208 | 094400 | 14138016300 | 26950 | 27100 | 27200 | 26900 | 18190 |
| 571 | 20231208 | 094300 | 13646212300 | 27150 | 27350 | 27350 | 26950 | 26067 |
| 572 | 20231208 | 094200 | 12939251500 | 27250 | 27350 | 27400 | 27200 | 31315 |
| 573 | 20231208 | 094100 | 12084540250 | 27350 | 26950 | 27500 | 26950 | 84847 |
| 574 | 20231208 | 094000 | 9767113250 | 26900 | 26850 | 27050 | 26700 | 27268 |
| 575 | 20231208 | 093900 | 9033986650 | 26850 | 26700 | 26850 | 26600 | 9896 |
| 576 | 20231208 | 093800 | 8769193450 | 26650 | 26750 | 26850 | 26550 | 12744 |
| 577 | 20231208 | 093700 | 8428198800 | 26750 | 26500 | 26750 | 26450 | 7710 |
| 578 | 20231208 | 093600 | 8223145800 | 26500 | 26350 | 26500 | 26350 | 3804 |
| 579 | 20231208 | 093500 | 8122620900 | 26350 | 26300 | 26350 | 26250 | 1805 |
| 580 | 20231208 | 093400 | 8075123550 | 26300 | 26100 | 26300 | 26100 | 2681 |
| 581 | 20231208 | 093300 | 8004811300 | 26100 | 26150 | 26150 | 26100 | 707 |
| 582 | 20231208 | 093200 | 7986334450 | 26150 | 26150 | 26250 | 26100 | 2972 |
| 583 | 20231208 | 093100 | 7908542500 | 26100 | 26100 | 26150 | 26100 | 648 |
| 584 | 20231208 | 093000 | 7891608550 | 26100 | 26100 | 26150 | 26100 | 1380 |
| 585 | 20231208 | 092900 | 7855581900 | 26100 | 26100 | 26150 | 26050 | 847 |
| 586 | 20231208 | 092800 | 7833477000 | 26100 | 26000 | 26150 | 26000 | 1373 |
| 587 | 20231208 | 092700 | 7797664600 | 26000 | 26000 | 26100 | 25750 | 9333 |
| 588 | 20231208 | 092600 | 7556248900 | 25950 | 26200 | 26200 | 25950 | 8876 |
| 589 | 20231208 | 092500 | 7324955850 | 26200 | 26150 | 26200 | 26150 | 860 |
| 590 | 20231208 | 092400 | 7302435700 | 26200 | 26200 | 26200 | 26150 | 1607 |
| 591 | 20231208 | 092300 | 7260399450 | 26150 | 26250 | 26250 | 26100 | 1327 |
| 592 | 20231208 | 092200 | 7225722550 | 26200 | 26100 | 26250 | 26050 | 4614 |
| 593 | 20231208 | 092100 | 7105237350 | 26100 | 26100 | 26150 | 26050 | 1353 |
| 594 | 20231208 | 092000 | 7069923900 | 26100 | 26100 | 26150 | 26100 | 1867 |
| 595 | 20231208 | 091900 | 7021169700 | 26100 | 26150 | 26150 | 26050 | 1885 |
| 596 | 20231208 | 091800 | 6971997850 | 26100 | 26000 | 26150 | 25950 | 5970 |
| 597 | 20231208 | 091700 | 6816623200 | 26000 | 26200 | 26250 | 26000 | 9021 |
| 598 | 20231208 | 091600 | 6581201000 | 26200 | 26350 | 26400 | 26150 | 14286 |
| 599 | 20231208 | 091500 | 6206559900 | 26350 | 26450 | 26500 | 26300 | 9150 |
| 600 | 20231208 | 091400 | 5965500600 | 26450 | 26500 | 26550 | 26400 | 3575 |
| 601 | 20231208 | 091300 | 5870888300 | 26500 | 26550 | 26550 | 26450 | 3206 |
| 602 | 20231208 | 091200 | 5785934350 | 26550 | 26650 | 26800 | 26500 | 5297 |
| 603 | 20231208 | 091100 | 5644864250 | 26650 | 26600 | 26800 | 26550 | 6706 |
| 604 | 20231208 | 091000 | 5465838300 | 26550 | 26600 | 26600 | 26550 | 1701 |
| 605 | 20231208 | 090900 | 5420634750 | 26550 | 26400 | 26600 | 26350 | 5350 |
| 606 | 20231208 | 090800 | 5279049950 | 26450 | 26500 | 26500 | 26400 | 4818 |
| 607 | 20231208 | 090700 | 5151684900 | 26450 | 26500 | 26550 | 26350 | 17265 |
| 608 | 20231208 | 090600 | 4694889600 | 26550 | 26600 | 26800 | 26550 | 9010 |
| 609 | 20231208 | 090500 | 4454924350 | 26600 | 26700 | 26850 | 26600 | 10561 |
| 610 | 20231208 | 090400 | 4173023950 | 26750 | 26950 | 27000 | 26700 | 12728 |
| 611 | 20231208 | 090300 | 3831794750 | 26950 | 26600 | 27050 | 26550 | 24887 |
| 612 | 20231208 | 090200 | 3163066400 | 26600 | 26600 | 26800 | 26550 | 17142 |
| 613 | 20231208 | 090100 | 2706422800 | 26650 | 27100 | 27150 | 26600 | 32656 |
| 614 | 20231208 | 090000 | 1829215000 | 27100 | 26900 | 27100 | 26800 | 67975 |