32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 8923 |
| 3 | 20231206 | 184300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 4 | 20231206 | 184200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 5 | 20231206 | 184100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 6 | 20231206 | 184000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 7 | 20231206 | 183900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 8 | 20231206 | 183800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 9 | 20231206 | 183700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 10 | 20231206 | 183600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 11 | 20231206 | 183500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 12 | 20231206 | 183400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 13 | 20231206 | 183300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 14 | 20231206 | 183200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 15 | 20231206 | 183100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 16 | 20231206 | 183000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 17 | 20231206 | 182900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 18 | 20231206 | 182800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 19 | 20231206 | 182700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 20 | 20231206 | 182600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 21 | 20231206 | 182500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 22 | 20231206 | 182400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 23 | 20231206 | 182300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 24 | 20231206 | 182200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 25 | 20231206 | 182100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 26 | 20231206 | 182000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 27 | 20231206 | 181900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 28 | 20231206 | 181800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 29 | 20231206 | 181700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 30 | 20231206 | 181600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 31 | 20231206 | 181500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 32 | 20231206 | 181400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 8923 |
| 33 | 20231206 | 181300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 34 | 20231206 | 181200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 35 | 20231206 | 181100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 36 | 20231206 | 181000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 37 | 20231206 | 180900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 38 | 20231206 | 180800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 39 | 20231206 | 180700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 40 | 20231206 | 180600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 41 | 20231206 | 180500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 42 | 20231206 | 180400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 43 | 20231206 | 180300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 44 | 20231206 | 180200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 45 | 20231206 | 180100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 46 | 20231206 | 180000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 47 | 20231206 | 175900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 48 | 20231206 | 175800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 49 | 20231206 | 175700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 50 | 20231206 | 175600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 51 | 20231206 | 175500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 52 | 20231206 | 175400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 53 | 20231206 | 175300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 54 | 20231206 | 175200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 55 | 20231206 | 175100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 56 | 20231206 | 175000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 57 | 20231206 | 174900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 58 | 20231206 | 174800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 59 | 20231206 | 174700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 60 | 20231206 | 174600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 61 | 20231206 | 174500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 62 | 20231206 | 174400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 8923 |
| 63 | 20231206 | 174300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 64 | 20231206 | 174200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 65 | 20231206 | 174100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 66 | 20231206 | 174000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 67 | 20231206 | 173900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 68 | 20231206 | 173800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 69 | 20231206 | 173700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 70 | 20231206 | 173600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 71 | 20231206 | 173500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 72 | 20231206 | 173400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 73 | 20231206 | 173300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 74 | 20231206 | 173200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 75 | 20231206 | 173100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 76 | 20231206 | 173000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 77 | 20231206 | 172900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 78 | 20231206 | 172800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 79 | 20231206 | 172700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 80 | 20231206 | 172600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 81 | 20231206 | 172500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 82 | 20231206 | 172400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 83 | 20231206 | 172300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 84 | 20231206 | 172200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 85 | 20231206 | 172100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 86 | 20231206 | 172000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 87 | 20231206 | 171900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 88 | 20231206 | 171800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 89 | 20231206 | 171700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 90 | 20231206 | 171600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 91 | 20231206 | 171500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 92 | 20231206 | 171400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 8923 |
| 93 | 20231206 | 171300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 94 | 20231206 | 171200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 95 | 20231206 | 171100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 96 | 20231206 | 171000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 97 | 20231206 | 170900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 98 | 20231206 | 170800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 99 | 20231206 | 170700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 100 | 20231206 | 170600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 101 | 20231206 | 170500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 102 | 20231206 | 170400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 103 | 20231206 | 170300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 104 | 20231206 | 170200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 105 | 20231206 | 170100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 106 | 20231206 | 170000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 107 | 20231206 | 165900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 108 | 20231206 | 165800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 109 | 20231206 | 165700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 110 | 20231206 | 165600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 111 | 20231206 | 165500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 112 | 20231206 | 165400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 113 | 20231206 | 165300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 114 | 20231206 | 165200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 115 | 20231206 | 165100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 116 | 20231206 | 165000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 117 | 20231206 | 164900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 118 | 20231206 | 164800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 119 | 20231206 | 164700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 120 | 20231206 | 164600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 121 | 20231206 | 164500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 122 | 20231206 | 164400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 8923 |
| 123 | 20231206 | 164300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 124 | 20231206 | 164200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 125 | 20231206 | 164100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 126 | 20231206 | 164000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 127 | 20231206 | 163900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 128 | 20231206 | 163800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 129 | 20231206 | 163700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 130 | 20231206 | 163600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 131 | 20231206 | 163500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 132 | 20231206 | 163400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 133 | 20231206 | 163300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 134 | 20231206 | 163200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 135 | 20231206 | 163100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 136 | 20231206 | 163000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 137 | 20231206 | 162900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 138 | 20231206 | 162800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 139 | 20231206 | 162700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 140 | 20231206 | 162600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 141 | 20231206 | 162500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 142 | 20231206 | 162400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 143 | 20231206 | 162300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 144 | 20231206 | 162200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 145 | 20231206 | 162100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 146 | 20231206 | 162000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 147 | 20231206 | 161900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 148 | 20231206 | 161800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 149 | 20231206 | 161700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 150 | 20231206 | 161600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 151 | 20231206 | 161500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 152 | 20231206 | 161400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 8923 |
| 153 | 20231206 | 161300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 154 | 20231206 | 161200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 155 | 20231206 | 161100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 156 | 20231206 | 161000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 157 | 20231206 | 160900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 158 | 20231206 | 160800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 159 | 20231206 | 160700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 160 | 20231206 | 160600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 161 | 20231206 | 160500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 162 | 20231206 | 160400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 163 | 20231206 | 160300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 164 | 20231206 | 160200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 165 | 20231206 | 160100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 166 | 20231206 | 160000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 167 | 20231206 | 155900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 168 | 20231206 | 155800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 169 | 20231206 | 155700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 170 | 20231206 | 155600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 171 | 20231206 | 155500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 172 | 20231206 | 155400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 173 | 20231206 | 155300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 174 | 20231206 | 155200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 175 | 20231206 | 155100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 176 | 20231206 | 155000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 177 | 20231206 | 154900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 178 | 20231206 | 154800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 179 | 20231206 | 154700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 180 | 20231206 | 154600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 181 | 20231206 | 154500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 182 | 20231206 | 154400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 8923 |
| 183 | 20231206 | 154300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 184 | 20231206 | 154200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 185 | 20231206 | 154100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 186 | 20231206 | 154000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 187 | 20231206 | 153900 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 188 | 20231206 | 153800 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 189 | 20231206 | 153700 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 190 | 20231206 | 153600 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 191 | 20231206 | 153500 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 192 | 20231206 | 153400 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 193 | 20231206 | 153300 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 194 | 20231206 | 153200 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 195 | 20231206 | 153100 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 0 |
| 196 | 20231206 | 153000 | 19277845700 | 38850 | 38850 | 38850 | 38850 | 8923 |
| 197 | 20231206 | 152900 | 18931187150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 198 | 20231206 | 152800 | 18931187150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 199 | 20231206 | 152700 | 18931187150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 200 | 20231206 | 152600 | 18931187150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 201 | 20231206 | 152500 | 18931187150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 202 | 20231206 | 152400 | 18931187150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 203 | 20231206 | 152300 | 18931187150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 204 | 20231206 | 152200 | 18931187150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 205 | 20231206 | 152100 | 18931187150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 206 | 20231206 | 152000 | 18931187150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 207 | 20231206 | 151900 | 18931187150 | 38900 | 38900 | 38950 | 38900 | 748 |
| 208 | 20231206 | 151800 | 18902069950 | 38900 | 38900 | 38950 | 38900 | 220 |
| 209 | 20231206 | 151700 | 18893509900 | 38950 | 38950 | 39000 | 38950 | 4506 |
| 210 | 20231206 | 151600 | 18717895900 | 39000 | 38950 | 39000 | 38900 | 4616 |
| 211 | 20231206 | 151500 | 18538136950 | 38950 | 38950 | 38950 | 38900 | 2427 |
| 212 | 20231206 | 151400 | 18443610450 | 38900 | 38950 | 38950 | 38850 | 1958 |
| 213 | 20231206 | 151300 | 18367390600 | 38900 | 38900 | 38950 | 38850 | 2379 |
| 214 | 20231206 | 151200 | 18274792400 | 38900 | 38950 | 38950 | 38900 | 2624 |
| 215 | 20231206 | 151100 | 18172666150 | 38950 | 38900 | 38950 | 38900 | 2556 |
| 216 | 20231206 | 151000 | 18073186300 | 38900 | 38900 | 38950 | 38850 | 2955 |
| 217 | 20231206 | 150900 | 17958236850 | 38900 | 38900 | 38900 | 38850 | 1348 |
| 218 | 20231206 | 150800 | 17905809400 | 38850 | 38850 | 38950 | 38800 | 2301 |
| 219 | 20231206 | 150700 | 17816300000 | 38900 | 38900 | 38950 | 38850 | 1914 |
| 220 | 20231206 | 150600 | 17741884150 | 38900 | 38900 | 38900 | 38850 | 1609 |
| 221 | 20231206 | 150500 | 17679298250 | 38900 | 38900 | 38900 | 38800 | 2297 |
| 222 | 20231206 | 150400 | 17589968350 | 38850 | 38900 | 38900 | 38800 | 2100 |
| 223 | 20231206 | 150300 | 17508297200 | 38900 | 38850 | 38900 | 38800 | 2379 |
| 224 | 20231206 | 150200 | 17415821450 | 38850 | 38900 | 38900 | 38850 | 2073 |
| 225 | 20231206 | 150100 | 17335203450 | 38850 | 38800 | 38900 | 38800 | 2086 |
| 226 | 20231206 | 150000 | 17254128150 | 38800 | 38900 | 38900 | 38750 | 3785 |
| 227 | 20231206 | 145900 | 17107077600 | 38850 | 38850 | 38900 | 38850 | 2365 |
| 228 | 20231206 | 145800 | 17015112800 | 38850 | 38850 | 38900 | 38800 | 3681 |
| 229 | 20231206 | 145700 | 16872114350 | 38850 | 38800 | 38850 | 38750 | 3696 |
| 230 | 20231206 | 145600 | 16728668150 | 38750 | 38750 | 38800 | 38750 | 2649 |
| 231 | 20231206 | 145500 | 16625929950 | 38750 | 38750 | 38750 | 38700 | 1678 |
| 232 | 20231206 | 145400 | 16560919400 | 38750 | 38750 | 38750 | 38700 | 1457 |
| 233 | 20231206 | 145300 | 16504469200 | 38750 | 38700 | 38750 | 38700 | 2218 |
| 234 | 20231206 | 145200 | 16418556850 | 38700 | 38650 | 38750 | 38650 | 1954 |
| 235 | 20231206 | 145100 | 16342904450 | 38650 | 38650 | 38700 | 38600 | 1421 |
| 236 | 20231206 | 145000 | 16287950050 | 38700 | 38650 | 38750 | 38550 | 2789 |
| 237 | 20231206 | 144900 | 16180092900 | 38650 | 38500 | 38650 | 38500 | 1245 |
| 238 | 20231206 | 144800 | 16132074350 | 38500 | 38550 | 38600 | 38500 | 938 |
| 239 | 20231206 | 144700 | 16095923750 | 38550 | 38650 | 38750 | 38550 | 1115 |
| 240 | 20231206 | 144600 | 16052828300 | 38600 | 38700 | 38750 | 38550 | 2682 |
| 241 | 20231206 | 144500 | 15949248750 | 38750 | 38750 | 38800 | 38650 | 4019 |
| 242 | 20231206 | 144400 | 15793663750 | 38750 | 38750 | 38800 | 38750 | 2026 |
| 243 | 20231206 | 144300 | 15715125000 | 38750 | 38800 | 38800 | 38750 | 383 |
| 244 | 20231206 | 144200 | 15700278050 | 38750 | 38800 | 38800 | 38750 | 464 |
| 245 | 20231206 | 144100 | 15682296450 | 38800 | 38750 | 38800 | 38700 | 1770 |
| 246 | 20231206 | 144000 | 15613672750 | 38800 | 38750 | 38800 | 38750 | 65 |
| 247 | 20231206 | 143900 | 15611152500 | 38750 | 38750 | 38750 | 38700 | 2083 |
| 248 | 20231206 | 143800 | 15530445100 | 38700 | 38650 | 38750 | 38650 | 931 |
| 249 | 20231206 | 143700 | 15494399050 | 38700 | 38700 | 38750 | 38700 | 1261 |
| 250 | 20231206 | 143600 | 15445595900 | 38700 | 38700 | 38750 | 38700 | 367 |
| 251 | 20231206 | 143500 | 15431391350 | 38700 | 38750 | 38750 | 38700 | 1740 |
| 252 | 20231206 | 143400 | 15363971400 | 38700 | 38700 | 38750 | 38700 | 207 |
| 253 | 20231206 | 143300 | 15355955750 | 38750 | 38700 | 38750 | 38650 | 4049 |
| 254 | 20231206 | 143200 | 15199253800 | 38700 | 38600 | 38700 | 38600 | 1280 |
| 255 | 20231206 | 143100 | 15149790650 | 38600 | 38600 | 38650 | 38550 | 332 |
| 256 | 20231206 | 143000 | 15136970200 | 38600 | 38650 | 38650 | 38600 | 511 |
| 257 | 20231206 | 142900 | 15117243300 | 38600 | 38600 | 38650 | 38600 | 91 |
| 258 | 20231206 | 142800 | 15113727000 | 38650 | 38650 | 38650 | 38600 | 411 |
| 259 | 20231206 | 142700 | 15097845600 | 38700 | 38700 | 38700 | 38650 | 471 |
| 260 | 20231206 | 142600 | 15079638550 | 38700 | 38700 | 38700 | 38700 | 7 |
| 261 | 20231206 | 142500 | 15079367650 | 38650 | 38650 | 38650 | 38600 | 372 |
| 262 | 20231206 | 142400 | 15064989900 | 38650 | 38650 | 38700 | 38650 | 1797 |
| 263 | 20231206 | 142300 | 14995535750 | 38600 | 38600 | 38650 | 38550 | 588 |
| 264 | 20231206 | 142200 | 14972838750 | 38600 | 38550 | 38600 | 38500 | 504 |
| 265 | 20231206 | 142100 | 14953402100 | 38500 | 38500 | 38500 | 38450 | 1703 |
| 266 | 20231206 | 142000 | 14887846700 | 38500 | 38450 | 38500 | 38450 | 237 |
| 267 | 20231206 | 141900 | 14878733750 | 38500 | 38400 | 38500 | 38400 | 744 |
| 268 | 20231206 | 141800 | 14850127550 | 38400 | 38400 | 38450 | 38400 | 1230 |
| 269 | 20231206 | 141700 | 14802885600 | 38400 | 38450 | 38450 | 38400 | 394 |
| 270 | 20231206 | 141600 | 14787750800 | 38450 | 38400 | 38450 | 38400 | 599 |
| 271 | 20231206 | 141500 | 14764743700 | 38400 | 38400 | 38450 | 38400 | 331 |
| 272 | 20231206 | 141400 | 14752033000 | 38400 | 38400 | 38450 | 38400 | 900 |
| 273 | 20231206 | 141300 | 14717472250 | 38400 | 38400 | 38500 | 38400 | 599 |
| 274 | 20231206 | 141200 | 14694451700 | 38400 | 38450 | 38500 | 38400 | 329 |
| 275 | 20231206 | 141100 | 14681801850 | 38400 | 38450 | 38500 | 38400 | 315 |
| 276 | 20231206 | 141000 | 14669690650 | 38450 | 38450 | 38450 | 38350 | 1084 |
| 277 | 20231206 | 140900 | 14628039700 | 38450 | 38350 | 38450 | 38350 | 1807 |
| 278 | 20231206 | 140800 | 14558734600 | 38400 | 38350 | 38400 | 38350 | 533 |
| 279 | 20231206 | 140700 | 14538280050 | 38350 | 38400 | 38450 | 38350 | 489 |
| 280 | 20231206 | 140600 | 14519506800 | 38450 | 38400 | 38450 | 38400 | 678 |
| 281 | 20231206 | 140500 | 14493467450 | 38400 | 38350 | 38450 | 38350 | 1190 |
| 282 | 20231206 | 140400 | 14447744050 | 38400 | 38400 | 38450 | 38350 | 1076 |
| 283 | 20231206 | 140300 | 14406424850 | 38400 | 38400 | 38500 | 38400 | 1603 |
| 284 | 20231206 | 140200 | 14344864050 | 38400 | 38400 | 38500 | 38400 | 343 |
| 285 | 20231206 | 140100 | 14331684250 | 38400 | 38450 | 38500 | 38400 | 661 |
| 286 | 20231206 | 140000 | 14306269900 | 38450 | 38450 | 38500 | 38400 | 949 |
| 287 | 20231206 | 135900 | 14269780800 | 38450 | 38450 | 38500 | 38400 | 891 |
| 288 | 20231206 | 135800 | 14235530200 | 38450 | 38450 | 38500 | 38450 | 1390 |
| 289 | 20231206 | 135700 | 14182083250 | 38500 | 38500 | 38550 | 38450 | 1095 |
| 290 | 20231206 | 135600 | 14139915200 | 38500 | 38500 | 38550 | 38500 | 359 |
| 291 | 20231206 | 135500 | 14126090300 | 38500 | 38600 | 38650 | 38500 | 245 |
| 292 | 20231206 | 135400 | 14116644050 | 38600 | 38600 | 38650 | 38500 | 216 |
| 293 | 20231206 | 135300 | 14108306550 | 38650 | 38600 | 38650 | 38600 | 91 |
| 294 | 20231206 | 135200 | 14104793650 | 38600 | 38500 | 38600 | 38500 | 1130 |
| 295 | 20231206 | 135100 | 14061181050 | 38500 | 38500 | 38600 | 38500 | 387 |
| 296 | 20231206 | 135000 | 14046269650 | 38550 | 38500 | 38550 | 38500 | 101 |
| 297 | 20231206 | 134900 | 14042377450 | 38500 | 38450 | 38600 | 38450 | 309 |
| 298 | 20231206 | 134800 | 14030478200 | 38450 | 38500 | 38600 | 38450 | 1097 |
| 299 | 20231206 | 134700 | 13988233200 | 38500 | 38550 | 38700 | 38500 | 2056 |
| 300 | 20231206 | 134600 | 13908798200 | 38550 | 38500 | 38550 | 38500 | 127 |
| 301 | 20231206 | 134500 | 13903904500 | 38500 | 38500 | 38600 | 38500 | 154 |
| 302 | 20231206 | 134400 | 13897975400 | 38600 | 38500 | 38600 | 38450 | 1164 |
| 303 | 20231206 | 134300 | 13853161450 | 38500 | 38550 | 38650 | 38500 | 2842 |
| 304 | 20231206 | 134200 | 13743690450 | 38550 | 38550 | 38650 | 38550 | 357 |
| 305 | 20231206 | 134100 | 13729913400 | 38550 | 38600 | 38650 | 38550 | 315 |
| 306 | 20231206 | 134000 | 13717763900 | 38600 | 38550 | 38600 | 38550 | 306 |
| 307 | 20231206 | 133900 | 13705960050 | 38550 | 38550 | 38600 | 38550 | 721 |
| 308 | 20231206 | 133800 | 13678153400 | 38550 | 38600 | 38650 | 38550 | 1741 |
| 309 | 20231206 | 133700 | 13610958600 | 38600 | 38650 | 38700 | 38600 | 836 |
| 310 | 20231206 | 133600 | 13578648950 | 38650 | 38650 | 38700 | 38650 | 242 |
| 311 | 20231206 | 133500 | 13569295250 | 38700 | 38650 | 38700 | 38650 | 138 |
| 312 | 20231206 | 133400 | 13563961400 | 38700 | 38700 | 38700 | 38650 | 132 |
| 313 | 20231206 | 133300 | 13558857400 | 38700 | 38650 | 38700 | 38650 | 2324 |
| 314 | 20231206 | 133200 | 13469031200 | 38700 | 38700 | 38750 | 38650 | 476 |
| 315 | 20231206 | 133100 | 13450602550 | 38700 | 38700 | 38700 | 38650 | 359 |
| 316 | 20231206 | 133000 | 13436713650 | 38650 | 38700 | 38700 | 38650 | 2263 |
| 317 | 20231206 | 132900 | 13349245400 | 38650 | 38650 | 38700 | 38650 | 709 |
| 318 | 20231206 | 132800 | 13321809650 | 38700 | 38700 | 38750 | 38700 | 321 |
| 319 | 20231206 | 132700 | 13309386650 | 38700 | 38700 | 38750 | 38700 | 504 |
| 320 | 20231206 | 132600 | 13289874800 | 38700 | 38750 | 38750 | 38700 | 249 |
| 321 | 20231206 | 132500 | 13280227550 | 38750 | 38700 | 38800 | 38700 | 150 |
| 322 | 20231206 | 132400 | 13274412950 | 38700 | 38750 | 38750 | 38700 | 358 |
| 323 | 20231206 | 132300 | 13260546450 | 38750 | 38700 | 38750 | 38700 | 1136 |
| 324 | 20231206 | 132200 | 13216576450 | 38750 | 38750 | 38800 | 38750 | 451 |
| 325 | 20231206 | 132100 | 13199097550 | 38750 | 38750 | 38800 | 38750 | 408 |
| 326 | 20231206 | 132000 | 13183273700 | 38750 | 38750 | 38800 | 38700 | 1359 |
| 327 | 20231206 | 131900 | 13130619450 | 38750 | 38750 | 38800 | 38750 | 178 |
| 328 | 20231206 | 131800 | 13123718900 | 38750 | 38750 | 38800 | 38750 | 781 |
| 329 | 20231206 | 131700 | 13093452800 | 38750 | 38750 | 38750 | 38750 | 564 |
| 330 | 20231206 | 131600 | 13071597800 | 38800 | 38700 | 38800 | 38700 | 184 |
| 331 | 20231206 | 131500 | 13064463350 | 38700 | 38750 | 38750 | 38700 | 339 |
| 332 | 20231206 | 131400 | 13051330750 | 38750 | 38700 | 38750 | 38700 | 426 |
| 333 | 20231206 | 131300 | 13034834050 | 38700 | 38750 | 38750 | 38700 | 192 |
| 334 | 20231206 | 131200 | 13027400100 | 38750 | 38700 | 38750 | 38700 | 142 |
| 335 | 20231206 | 131100 | 13021898400 | 38750 | 38750 | 38750 | 38750 | 564 |
| 336 | 20231206 | 131000 | 13000043400 | 38750 | 38800 | 38800 | 38750 | 74 |
| 337 | 20231206 | 130900 | 12997172950 | 38800 | 38800 | 38800 | 38750 | 145 |
| 338 | 20231206 | 130800 | 12991552150 | 38800 | 38750 | 38800 | 38750 | 638 |
| 339 | 20231206 | 130700 | 12966821500 | 38750 | 38750 | 38750 | 38750 | 120 |
| 340 | 20231206 | 130600 | 12962171500 | 38750 | 38700 | 38750 | 38700 | 108 |
| 341 | 20231206 | 130500 | 12957988650 | 38700 | 38700 | 38750 | 38700 | 153 |
| 342 | 20231206 | 130400 | 12952065950 | 38750 | 38700 | 38750 | 38700 | 186 |
| 343 | 20231206 | 130300 | 12944862350 | 38750 | 38750 | 38750 | 38750 | 1082 |
| 344 | 20231206 | 130200 | 12902934850 | 38800 | 38750 | 38800 | 38750 | 64 |
| 345 | 20231206 | 130100 | 12900454150 | 38750 | 38750 | 38800 | 38750 | 101 |
| 346 | 20231206 | 130000 | 12896537050 | 38750 | 38800 | 38800 | 38750 | 185 |
| 347 | 20231206 | 125900 | 12889367000 | 38800 | 38700 | 38800 | 38700 | 1487 |
| 348 | 20231206 | 125800 | 12831761550 | 38700 | 38600 | 38700 | 38600 | 579 |
| 349 | 20231206 | 125700 | 12809361450 | 38650 | 38650 | 38700 | 38650 | 2601 |
| 350 | 20231206 | 125600 | 12708804050 | 38700 | 38650 | 38700 | 38650 | 425 |
| 351 | 20231206 | 125500 | 12692358300 | 38700 | 38650 | 38700 | 38650 | 168 |
| 352 | 20231206 | 125400 | 12685859350 | 38650 | 38650 | 38700 | 38650 | 129 |
| 353 | 20231206 | 125300 | 12680872400 | 38700 | 38700 | 38700 | 38650 | 272 |
| 354 | 20231206 | 125200 | 12670351050 | 38700 | 38700 | 38700 | 38700 | 167 |
| 355 | 20231206 | 125100 | 12663888150 | 38700 | 38700 | 38700 | 38700 | 345 |
| 356 | 20231206 | 125000 | 12650536650 | 38700 | 38700 | 38700 | 38650 | 371 |
| 357 | 20231206 | 124900 | 12636189000 | 38700 | 38700 | 38700 | 38650 | 231 |
| 358 | 20231206 | 124800 | 12627250150 | 38700 | 38700 | 38750 | 38700 | 133 |
| 359 | 20231206 | 124700 | 12622101850 | 38750 | 38750 | 38750 | 38700 | 239 |
| 360 | 20231206 | 124600 | 12612847550 | 38750 | 38750 | 38750 | 38650 | 3149 |
| 361 | 20231206 | 124500 | 12490974500 | 38750 | 38700 | 38750 | 38700 | 4785 |
| 362 | 20231206 | 124400 | 12305782450 | 38700 | 38700 | 38700 | 38700 | 538 |
| 363 | 20231206 | 124300 | 12284961850 | 38700 | 38700 | 38750 | 38700 | 337 |
| 364 | 20231206 | 124200 | 12271918950 | 38700 | 38700 | 38700 | 38650 | 304 |
| 365 | 20231206 | 124100 | 12260154350 | 38750 | 38650 | 38750 | 38650 | 1465 |
| 366 | 20231206 | 124000 | 12203459200 | 38650 | 38650 | 38650 | 38650 | 24 |
| 367 | 20231206 | 123900 | 12202531600 | 38650 | 38650 | 38700 | 38650 | 249 |
| 368 | 20231206 | 123800 | 12192906550 | 38650 | 38700 | 38700 | 38650 | 97 |
| 369 | 20231206 | 123700 | 12189156050 | 38700 | 38700 | 38700 | 38650 | 350 |
| 370 | 20231206 | 123600 | 12175621750 | 38650 | 38650 | 38700 | 38650 | 484 |
| 371 | 20231206 | 123500 | 12156915000 | 38650 | 38650 | 38700 | 38650 | 312 |
| 372 | 20231206 | 123400 | 12144854450 | 38650 | 38700 | 38700 | 38650 | 112 |
| 373 | 20231206 | 123300 | 12140524250 | 38650 | 38700 | 38700 | 38650 | 220 |
| 374 | 20231206 | 123200 | 12132020250 | 38700 | 38700 | 38700 | 38650 | 377 |
| 375 | 20231206 | 123100 | 12117448750 | 38700 | 38650 | 38700 | 38650 | 236 |
| 376 | 20231206 | 123000 | 12108321450 | 38650 | 38650 | 38700 | 38650 | 157 |
| 377 | 20231206 | 122900 | 12102252400 | 38650 | 38650 | 38700 | 38650 | 150 |
| 378 | 20231206 | 122800 | 12096453850 | 38650 | 38650 | 38700 | 38600 | 51 |
| 379 | 20231206 | 122700 | 12094483000 | 38650 | 38700 | 38700 | 38650 | 1378 |
| 380 | 20231206 | 122600 | 12041217250 | 38700 | 38700 | 38700 | 38650 | 134 |
| 381 | 20231206 | 122500 | 12036031950 | 38700 | 38700 | 38750 | 38650 | 1184 |
| 382 | 20231206 | 122400 | 11990206000 | 38650 | 38650 | 38700 | 38650 | 4 |
| 383 | 20231206 | 122300 | 11990051300 | 38700 | 38700 | 38700 | 38700 | 328 |
| 384 | 20231206 | 122200 | 11977357700 | 38700 | 38650 | 38700 | 38650 | 96 |
| 385 | 20231206 | 122100 | 11973646300 | 38700 | 38700 | 38750 | 38650 | 374 |
| 386 | 20231206 | 122000 | 11959171950 | 38750 | 38800 | 38800 | 38750 | 1196 |
| 387 | 20231206 | 121900 | 11912784200 | 38800 | 38750 | 38800 | 38700 | 2092 |
| 388 | 20231206 | 121800 | 11831720750 | 38750 | 38600 | 38750 | 38600 | 817 |
| 389 | 20231206 | 121700 | 11800115650 | 38600 | 38650 | 38650 | 38600 | 198 |
| 390 | 20231206 | 121600 | 11792470550 | 38600 | 38550 | 38650 | 38550 | 2502 |
| 391 | 20231206 | 121500 | 11695947700 | 38600 | 38700 | 38700 | 38600 | 2124 |
| 392 | 20231206 | 121400 | 11613923050 | 38650 | 38650 | 38700 | 38650 | 205 |
| 393 | 20231206 | 121300 | 11605998450 | 38650 | 38700 | 38700 | 38650 | 662 |
| 394 | 20231206 | 121200 | 11580405150 | 38700 | 38700 | 38750 | 38650 | 772 |
| 395 | 20231206 | 121100 | 11550541650 | 38750 | 38700 | 38750 | 38700 | 664 |
| 396 | 20231206 | 121000 | 11524843550 | 38700 | 38700 | 38750 | 38700 | 119 |
| 397 | 20231206 | 120900 | 11520233150 | 38700 | 38700 | 38750 | 38700 | 406 |
| 398 | 20231206 | 120800 | 11504505750 | 38700 | 38700 | 38750 | 38650 | 1554 |
| 399 | 20231206 | 120700 | 11444367700 | 38750 | 38700 | 38750 | 38700 | 268 |
| 400 | 20231206 | 120600 | 11433987800 | 38700 | 38700 | 38750 | 38700 | 1145 |
| 401 | 20231206 | 120500 | 11389675050 | 38700 | 38750 | 38800 | 38700 | 458 |
| 402 | 20231206 | 120400 | 11371928300 | 38800 | 38800 | 38850 | 38750 | 1202 |
| 403 | 20231206 | 120300 | 11325297100 | 38800 | 38800 | 38850 | 38800 | 323 |
| 404 | 20231206 | 120200 | 11312763650 | 38800 | 38800 | 38850 | 38800 | 156 |
| 405 | 20231206 | 120100 | 11306708150 | 38850 | 38800 | 38850 | 38800 | 515 |
| 406 | 20231206 | 120000 | 11286709300 | 38850 | 38850 | 38900 | 38800 | 439 |
| 407 | 20231206 | 115900 | 11269673750 | 38850 | 38800 | 38900 | 38800 | 1651 |
| 408 | 20231206 | 115800 | 11205517500 | 38800 | 38800 | 38850 | 38750 | 1104 |
| 409 | 20231206 | 115700 | 11162694650 | 38800 | 38700 | 38800 | 38700 | 1521 |
| 410 | 20231206 | 115600 | 11103766650 | 38700 | 38750 | 38750 | 38700 | 1753 |
| 411 | 20231206 | 115500 | 11035924400 | 38700 | 38700 | 38750 | 38700 | 238 |
| 412 | 20231206 | 115400 | 11026712550 | 38750 | 38650 | 38750 | 38650 | 2037 |
| 413 | 20231206 | 115300 | 10947932800 | 38650 | 38600 | 38700 | 38550 | 1549 |
| 414 | 20231206 | 115200 | 10888122950 | 38600 | 38750 | 38750 | 38600 | 2355 |
| 415 | 20231206 | 115100 | 10797002950 | 38750 | 38750 | 38800 | 38700 | 1139 |
| 416 | 20231206 | 115000 | 10752873100 | 38750 | 38700 | 38750 | 38700 | 553 |
| 417 | 20231206 | 114900 | 10731451350 | 38750 | 38700 | 38800 | 38700 | 1285 |
| 418 | 20231206 | 114800 | 10681660750 | 38700 | 38650 | 38750 | 38650 | 431 |
| 419 | 20231206 | 114700 | 10664984500 | 38600 | 38550 | 38650 | 38550 | 1461 |
| 420 | 20231206 | 114600 | 10608588200 | 38600 | 38700 | 38700 | 38550 | 1647 |
| 421 | 20231206 | 114500 | 10545004250 | 38650 | 38700 | 38700 | 38650 | 423 |
| 422 | 20231206 | 114400 | 10528654400 | 38650 | 38700 | 38750 | 38650 | 816 |
| 423 | 20231206 | 114300 | 10497077100 | 38750 | 38800 | 38850 | 38750 | 611 |
| 424 | 20231206 | 114200 | 10473383750 | 38850 | 38950 | 38950 | 38750 | 3905 |
| 425 | 20231206 | 114100 | 10321727650 | 38950 | 39000 | 39000 | 38950 | 1123 |
| 426 | 20231206 | 114000 | 10277971800 | 39000 | 39000 | 39050 | 39000 | 1837 |
| 427 | 20231206 | 113900 | 10206311500 | 39000 | 39050 | 39100 | 39000 | 2962 |
| 428 | 20231206 | 113800 | 10090663100 | 39050 | 38950 | 39050 | 38900 | 18213 |
| 429 | 20231206 | 113700 | 9380530200 | 38900 | 38950 | 38950 | 38900 | 2253 |
| 430 | 20231206 | 113600 | 9292873700 | 38950 | 38900 | 39000 | 38900 | 1897 |
| 431 | 20231206 | 113500 | 9218979500 | 38950 | 38900 | 39000 | 38900 | 7576 |
| 432 | 20231206 | 113400 | 8923846900 | 38950 | 38950 | 38950 | 38900 | 800 |
| 433 | 20231206 | 113300 | 8892696450 | 38900 | 38900 | 38950 | 38850 | 1392 |
| 434 | 20231206 | 113200 | 8838547750 | 38900 | 38900 | 38950 | 38900 | 1967 |
| 435 | 20231206 | 113100 | 8762022700 | 38900 | 38900 | 38950 | 38850 | 6336 |
| 436 | 20231206 | 113000 | 8515426550 | 38850 | 38650 | 38950 | 38650 | 18455 |
| 437 | 20231206 | 112900 | 7798456400 | 38700 | 38650 | 38700 | 38650 | 970 |
| 438 | 20231206 | 112800 | 7760949500 | 38650 | 38700 | 38700 | 38650 | 1686 |
| 439 | 20231206 | 112700 | 7695730350 | 38650 | 38550 | 38700 | 38500 | 5157 |
| 440 | 20231206 | 112600 | 7496660500 | 38550 | 38550 | 38600 | 38550 | 1163 |
| 441 | 20231206 | 112500 | 7451805150 | 38550 | 38500 | 38550 | 38450 | 1431 |
| 442 | 20231206 | 112400 | 7396659350 | 38500 | 38400 | 38500 | 38400 | 6296 |
| 443 | 20231206 | 112300 | 7154306300 | 38450 | 38400 | 38450 | 38400 | 1766 |
| 444 | 20231206 | 112200 | 7086427850 | 38400 | 38400 | 38450 | 38350 | 1027 |
| 445 | 20231206 | 112100 | 7046992500 | 38450 | 38450 | 38500 | 38400 | 1144 |
| 446 | 20231206 | 112000 | 7003021100 | 38450 | 38450 | 38500 | 38400 | 2583 |
| 447 | 20231206 | 111900 | 6903698400 | 38450 | 38450 | 38450 | 38400 | 486 |
| 448 | 20231206 | 111800 | 6885013250 | 38400 | 38350 | 38450 | 38350 | 3744 |
| 449 | 20231206 | 111700 | 6741228900 | 38350 | 38400 | 38400 | 38350 | 259 |
| 450 | 20231206 | 111600 | 6731292750 | 38350 | 38400 | 38400 | 38350 | 765 |
| 451 | 20231206 | 111500 | 6701937950 | 38400 | 38300 | 38400 | 38300 | 1850 |
| 452 | 20231206 | 111400 | 6631020350 | 38300 | 38300 | 38350 | 38300 | 1032 |
| 453 | 20231206 | 111300 | 6591478500 | 38300 | 38350 | 38350 | 38300 | 938 |
| 454 | 20231206 | 111200 | 6555539100 | 38300 | 38250 | 38350 | 38250 | 306 |
| 455 | 20231206 | 111100 | 6543819500 | 38250 | 38300 | 38350 | 38250 | 1002 |
| 456 | 20231206 | 111000 | 6505471650 | 38300 | 38200 | 38350 | 38200 | 8306 |
| 457 | 20231206 | 110900 | 6187694700 | 38200 | 38200 | 38250 | 38200 | 2912 |
| 458 | 20231206 | 110800 | 6076452100 | 38200 | 38150 | 38200 | 38150 | 116 |
| 459 | 20231206 | 110700 | 6072026550 | 38150 | 38100 | 38150 | 38100 | 187 |
| 460 | 20231206 | 110600 | 6064892600 | 38150 | 38150 | 38200 | 38150 | 366 |
| 461 | 20231206 | 110500 | 6050929400 | 38150 | 38150 | 38200 | 38150 | 119 |
| 462 | 20231206 | 110400 | 6046389500 | 38100 | 38150 | 38150 | 38100 | 1342 |
| 463 | 20231206 | 110300 | 5995237200 | 38150 | 38200 | 38200 | 38150 | 982 |
| 464 | 20231206 | 110200 | 5957761600 | 38200 | 38150 | 38200 | 38150 | 118 |
| 465 | 20231206 | 110100 | 5953258400 | 38200 | 38150 | 38200 | 38100 | 214 |
| 466 | 20231206 | 110000 | 5945093350 | 38150 | 38150 | 38200 | 38150 | 419 |
| 467 | 20231206 | 105900 | 5929107850 | 38150 | 38150 | 38200 | 38150 | 102 |
| 468 | 20231206 | 105800 | 5925215250 | 38150 | 38150 | 38150 | 38100 | 845 |
| 469 | 20231206 | 105700 | 5892979800 | 38100 | 38050 | 38150 | 38050 | 5241 |
| 470 | 20231206 | 105600 | 5693179550 | 38100 | 38050 | 38100 | 38050 | 244 |
| 471 | 20231206 | 105500 | 5683886500 | 38050 | 38050 | 38050 | 38050 | 155 |
| 472 | 20231206 | 105400 | 5677988750 | 38100 | 38050 | 38100 | 38050 | 1403 |
| 473 | 20231206 | 105300 | 5624594700 | 38100 | 38150 | 38150 | 38100 | 2090 |
| 474 | 20231206 | 105200 | 5544936700 | 38150 | 38100 | 38150 | 38100 | 1805 |
| 475 | 20231206 | 105100 | 5476162050 | 38100 | 38100 | 38100 | 38050 | 4 |
| 476 | 20231206 | 105000 | 5476009750 | 38050 | 38100 | 38100 | 38050 | 421 |
| 477 | 20231206 | 104900 | 5459973750 | 38100 | 38050 | 38100 | 38000 | 247 |
| 478 | 20231206 | 104800 | 5450578250 | 38050 | 37950 | 38100 | 37950 | 5552 |
| 479 | 20231206 | 104700 | 5239460150 | 37900 | 37950 | 38000 | 37900 | 282 |
| 480 | 20231206 | 104600 | 5228758050 | 38000 | 37950 | 38000 | 37950 | 466 |
| 481 | 20231206 | 104500 | 5211072650 | 38000 | 38000 | 38000 | 37950 | 165 |
| 482 | 20231206 | 104400 | 5204803350 | 37950 | 37950 | 37950 | 37950 | 757 |
| 483 | 20231206 | 104300 | 5176075200 | 37900 | 37950 | 37950 | 37900 | 120 |
| 484 | 20231206 | 104200 | 5171526200 | 37950 | 37900 | 37950 | 37900 | 612 |
| 485 | 20231206 | 104100 | 5148301550 | 37950 | 37900 | 37950 | 37900 | 428 |
| 486 | 20231206 | 104000 | 5132064000 | 37900 | 37950 | 37950 | 37900 | 166 |
| 487 | 20231206 | 103900 | 5125771850 | 37900 | 37950 | 37950 | 37900 | 169 |
| 488 | 20231206 | 103800 | 5119366150 | 37900 | 37900 | 37900 | 37900 | 31 |
| 489 | 20231206 | 103700 | 5118191250 | 37850 | 37850 | 37850 | 37850 | 20 |
| 490 | 20231206 | 103600 | 5117434250 | 37950 | 37900 | 37950 | 37850 | 192 |
| 491 | 20231206 | 103500 | 5110159750 | 37900 | 37900 | 37900 | 37900 | 431 |
| 492 | 20231206 | 103400 | 5093824850 | 37900 | 37800 | 37900 | 37800 | 1787 |
| 493 | 20231206 | 103300 | 5026189900 | 37850 | 37850 | 37850 | 37850 | 15 |
| 494 | 20231206 | 103200 | 5025622150 | 37850 | 37800 | 37850 | 37800 | 75 |
| 495 | 20231206 | 103100 | 5022783950 | 37850 | 37800 | 37850 | 37800 | 51 |
| 496 | 20231206 | 103000 | 5020854250 | 37850 | 37850 | 37850 | 37850 | 285 |
| 497 | 20231206 | 102900 | 5010067000 | 37850 | 37900 | 37900 | 37850 | 315 |
| 498 | 20231206 | 102800 | 4998143450 | 37900 | 37900 | 37900 | 37850 | 38 |
| 499 | 20231206 | 102700 | 4996703750 | 37850 | 37900 | 37900 | 37850 | 116 |
| 500 | 20231206 | 102600 | 4992312600 | 37900 | 37950 | 37950 | 37900 | 107 |
| 501 | 20231206 | 102500 | 4988256500 | 37950 | 37950 | 37950 | 37900 | 1090 |
| 502 | 20231206 | 102400 | 4946921000 | 38000 | 38000 | 38000 | 37950 | 64 |
| 503 | 20231206 | 102300 | 4944491450 | 38000 | 37950 | 38000 | 37950 | 34 |
| 504 | 20231206 | 102200 | 4943200350 | 38000 | 37950 | 38000 | 37950 | 201 |
| 505 | 20231206 | 102100 | 4935571850 | 37950 | 37950 | 37950 | 37950 | 92 |
| 506 | 20231206 | 102000 | 4932080450 | 37950 | 38000 | 38000 | 37950 | 89 |
| 507 | 20231206 | 101900 | 4928702250 | 37950 | 37950 | 38000 | 37950 | 187 |
| 508 | 20231206 | 101800 | 4921598950 | 37950 | 37950 | 38000 | 37950 | 59 |
| 509 | 20231206 | 101700 | 4919358950 | 37950 | 38000 | 38000 | 37900 | 1434 |
| 510 | 20231206 | 101600 | 4864927000 | 38000 | 38050 | 38050 | 38000 | 193 |
| 511 | 20231206 | 101500 | 4857591250 | 38050 | 37950 | 38050 | 37950 | 3247 |
| 512 | 20231206 | 101400 | 4734218450 | 37900 | 37950 | 38000 | 37900 | 792 |
| 513 | 20231206 | 101300 | 4704162900 | 38000 | 37950 | 38000 | 37900 | 350 |
| 514 | 20231206 | 101200 | 4690877900 | 37950 | 37950 | 37950 | 37900 | 114 |
| 515 | 20231206 | 101100 | 4686551750 | 37900 | 37900 | 37950 | 37900 | 1314 |
| 516 | 20231206 | 101000 | 4636693650 | 37950 | 37900 | 37950 | 37900 | 389 |
| 517 | 20231206 | 100900 | 4621932300 | 37900 | 37900 | 37950 | 37900 | 539 |
| 518 | 20231206 | 100800 | 4601478350 | 37950 | 37900 | 37950 | 37850 | 952 |
| 519 | 20231206 | 100700 | 4565387150 | 37900 | 37900 | 37900 | 37850 | 228 |
| 520 | 20231206 | 100600 | 4556750950 | 37900 | 37850 | 37900 | 37850 | 361 |
| 521 | 20231206 | 100500 | 4543085350 | 37900 | 37900 | 37950 | 37900 | 533 |
| 522 | 20231206 | 100400 | 4522878250 | 37900 | 37950 | 37950 | 37900 | 1460 |
| 523 | 20231206 | 100300 | 4467513900 | 37900 | 37900 | 37950 | 37900 | 1268 |
| 524 | 20231206 | 100200 | 4419433350 | 37850 | 37850 | 37850 | 37800 | 1013 |
| 525 | 20231206 | 100100 | 4381092350 | 37850 | 37800 | 37850 | 37700 | 879 |
| 526 | 20231206 | 100000 | 4347868800 | 37800 | 37800 | 37850 | 37750 | 1275 |
| 527 | 20231206 | 095900 | 4299676750 | 37750 | 37750 | 37800 | 37750 | 113 |
| 528 | 20231206 | 095800 | 4295410850 | 37750 | 37700 | 37750 | 37700 | 509 |
| 529 | 20231206 | 095700 | 4276219000 | 37650 | 37650 | 37750 | 37600 | 1098 |
| 530 | 20231206 | 095600 | 4234841650 | 37650 | 37600 | 37700 | 37600 | 2349 |
| 531 | 20231206 | 095500 | 4146399450 | 37600 | 37600 | 37600 | 37550 | 578 |
| 532 | 20231206 | 095400 | 4124667800 | 37600 | 37450 | 37600 | 37450 | 2435 |
| 533 | 20231206 | 095300 | 4033302200 | 37450 | 37550 | 37550 | 37450 | 2893 |
| 534 | 20231206 | 095200 | 3924813500 | 37550 | 37500 | 37550 | 37500 | 2003 |
| 535 | 20231206 | 095100 | 3849696350 | 37500 | 37550 | 37600 | 37500 | 2512 |
| 536 | 20231206 | 095000 | 3755390200 | 37550 | 37550 | 37550 | 37550 | 260 |
| 537 | 20231206 | 094900 | 3745627200 | 37550 | 37550 | 37600 | 37550 | 1386 |
| 538 | 20231206 | 094800 | 3693582500 | 37550 | 37550 | 37550 | 37500 | 231 |
| 539 | 20231206 | 094700 | 3684908500 | 37550 | 37550 | 37600 | 37500 | 2261 |
| 540 | 20231206 | 094600 | 3600012500 | 37550 | 37550 | 37650 | 37550 | 771 |
| 541 | 20231206 | 094500 | 3571023000 | 37600 | 37500 | 37600 | 37500 | 1028 |
| 542 | 20231206 | 094400 | 3532431000 | 37500 | 37550 | 37550 | 37500 | 1127 |
| 543 | 20231206 | 094300 | 3490112250 | 37550 | 37550 | 37550 | 37550 | 488 |
| 544 | 20231206 | 094200 | 3471787850 | 37600 | 37650 | 37650 | 37600 | 106 |
| 545 | 20231206 | 094100 | 3467801750 | 37600 | 37550 | 37600 | 37500 | 565 |
| 546 | 20231206 | 094000 | 3446579350 | 37500 | 37650 | 37650 | 37500 | 5543 |
| 547 | 20231206 | 093900 | 3238540550 | 37650 | 37600 | 37700 | 37600 | 900 |
| 548 | 20231206 | 093800 | 3204685000 | 37600 | 37600 | 37600 | 37550 | 603 |
| 549 | 20231206 | 093700 | 3182028350 | 37650 | 37550 | 37650 | 37550 | 981 |
| 550 | 20231206 | 093600 | 3145161350 | 37550 | 37600 | 37600 | 37550 | 1209 |
| 551 | 20231206 | 093500 | 3099750100 | 37600 | 37600 | 37650 | 37550 | 4370 |
| 552 | 20231206 | 093400 | 2935613950 | 37650 | 37700 | 37700 | 37600 | 733 |
| 553 | 20231206 | 093300 | 2908026400 | 37700 | 37700 | 37700 | 37650 | 473 |
| 554 | 20231206 | 093200 | 2890196850 | 37700 | 37600 | 37700 | 37550 | 691 |
| 555 | 20231206 | 093100 | 2864210450 | 37550 | 37600 | 37700 | 37550 | 1737 |
| 556 | 20231206 | 093000 | 2798877950 | 37650 | 37550 | 37650 | 37550 | 4603 |
| 557 | 20231206 | 092900 | 2625866500 | 37550 | 37650 | 37650 | 37550 | 2110 |
| 558 | 20231206 | 092800 | 2546571000 | 37650 | 37700 | 37700 | 37600 | 4000 |
| 559 | 20231206 | 092700 | 2395981100 | 37700 | 37700 | 37750 | 37700 | 1655 |
| 560 | 20231206 | 092600 | 2333587150 | 37700 | 37700 | 37700 | 37650 | 493 |
| 561 | 20231206 | 092500 | 2315006850 | 37700 | 37700 | 37750 | 37650 | 1678 |
| 562 | 20231206 | 092400 | 2251774700 | 37700 | 37750 | 37850 | 37700 | 2376 |
| 563 | 20231206 | 092300 | 2162134350 | 37750 | 37850 | 37850 | 37750 | 921 |
| 564 | 20231206 | 092200 | 2127361300 | 37800 | 37800 | 37800 | 37750 | 639 |
| 565 | 20231206 | 092100 | 2103208350 | 37750 | 37900 | 37900 | 37750 | 2201 |
| 566 | 20231206 | 092000 | 2019972700 | 37900 | 37900 | 37900 | 37900 | 584 |
| 567 | 20231206 | 091900 | 1997839100 | 37900 | 37900 | 37900 | 37800 | 1519 |
| 568 | 20231206 | 091800 | 1940325050 | 37900 | 37800 | 37900 | 37800 | 2995 |
| 569 | 20231206 | 091700 | 1826966150 | 37800 | 37800 | 37850 | 37750 | 1396 |
| 570 | 20231206 | 091600 | 1774199800 | 37800 | 37850 | 37850 | 37800 | 190 |
| 571 | 20231206 | 091500 | 1767013350 | 37700 | 37700 | 37850 | 37700 | 4640 |
| 572 | 20231206 | 091400 | 1591860750 | 37700 | 37750 | 37750 | 37700 | 2753 |
| 573 | 20231206 | 091300 | 1488043150 | 37750 | 37850 | 37850 | 37700 | 3126 |
| 574 | 20231206 | 091200 | 1370009000 | 37850 | 37850 | 37850 | 37800 | 2157 |
| 575 | 20231206 | 091100 | 1288372350 | 37800 | 37800 | 37850 | 37800 | 813 |
| 576 | 20231206 | 091000 | 1257632400 | 37750 | 37750 | 37850 | 37700 | 5040 |
| 577 | 20231206 | 090900 | 1067187200 | 37700 | 37800 | 37850 | 37700 | 1757 |
| 578 | 20231206 | 090800 | 1000847100 | 37800 | 37800 | 37800 | 37800 | 1021 |
| 579 | 20231206 | 090700 | 962253300 | 37850 | 37900 | 37950 | 37850 | 1682 |
| 580 | 20231206 | 090600 | 898575400 | 37900 | 38050 | 38050 | 37900 | 906 |
| 581 | 20231206 | 090500 | 864173350 | 38050 | 38100 | 38100 | 38000 | 455 |
| 582 | 20231206 | 090400 | 846872900 | 38050 | 38050 | 38050 | 38000 | 628 |
| 583 | 20231206 | 090300 | 822988150 | 38000 | 37850 | 38000 | 37850 | 3291 |
| 584 | 20231206 | 090200 | 698227650 | 37850 | 37950 | 37950 | 37800 | 3946 |
| 585 | 20231206 | 090100 | 548719400 | 37900 | 38100 | 38150 | 37900 | 4141 |
| 586 | 20231206 | 090000 | 391341850 | 38100 | 37900 | 38150 | 37900 | 10293 |