32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 19708 |
| 3 | 20231204 | 184800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20231204 | 184700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20231204 | 184600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20231204 | 184500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20231204 | 184400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20231204 | 184300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20231204 | 184200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20231204 | 184100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20231204 | 184000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20231204 | 183900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20231204 | 183800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20231204 | 183700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20231204 | 183600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20231204 | 183500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20231204 | 183400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20231204 | 183300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20231204 | 183200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20231204 | 183100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20231204 | 183000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20231204 | 182900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20231204 | 182800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20231204 | 182700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20231204 | 182600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20231204 | 182500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20231204 | 182400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20231204 | 182300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20231204 | 182200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20231204 | 182100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20231204 | 182000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20231204 | 181900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 19708 |
| 33 | 20231204 | 181800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20231204 | 181700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20231204 | 181600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20231204 | 181500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20231204 | 181400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20231204 | 181300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20231204 | 181200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20231204 | 181100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20231204 | 181000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20231204 | 180900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20231204 | 180800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20231204 | 180700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20231204 | 180600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20231204 | 180500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20231204 | 180400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20231204 | 180300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20231204 | 180200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20231204 | 180100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20231204 | 180000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20231204 | 175900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20231204 | 175800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20231204 | 175700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20231204 | 175600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20231204 | 175500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20231204 | 175400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20231204 | 175300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20231204 | 175200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20231204 | 175100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20231204 | 175000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20231204 | 174900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 19708 |
| 63 | 20231204 | 174800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20231204 | 174700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20231204 | 174600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20231204 | 174500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20231204 | 174400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20231204 | 174300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20231204 | 174200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20231204 | 174100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20231204 | 174000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20231204 | 173900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20231204 | 173800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20231204 | 173700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20231204 | 173600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20231204 | 173500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20231204 | 173400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20231204 | 173300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20231204 | 173200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20231204 | 173100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20231204 | 173000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20231204 | 172900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20231204 | 172800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20231204 | 172700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20231204 | 172600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20231204 | 172500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20231204 | 172400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20231204 | 172300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20231204 | 172200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20231204 | 172100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20231204 | 172000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20231204 | 171900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 19708 |
| 93 | 20231204 | 171800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20231204 | 171700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20231204 | 171600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20231204 | 171500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20231204 | 171400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20231204 | 171300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20231204 | 171200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20231204 | 171100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20231204 | 171000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20231204 | 170900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20231204 | 170800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20231204 | 170700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20231204 | 170600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20231204 | 170500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20231204 | 170400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20231204 | 170300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20231204 | 170200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20231204 | 170100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20231204 | 170000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20231204 | 165900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20231204 | 165800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20231204 | 165700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20231204 | 165600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20231204 | 165500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20231204 | 165400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20231204 | 165300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20231204 | 165200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20231204 | 165100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20231204 | 165000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20231204 | 164900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 19708 |
| 123 | 20231204 | 164800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20231204 | 164700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20231204 | 164600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20231204 | 164500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20231204 | 164400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20231204 | 164300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20231204 | 164200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20231204 | 164100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20231204 | 164000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20231204 | 163900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20231204 | 163800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20231204 | 163700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20231204 | 163600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20231204 | 163500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20231204 | 163400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20231204 | 163300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20231204 | 163200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20231204 | 163100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20231204 | 163000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20231204 | 162900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20231204 | 162800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20231204 | 162700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20231204 | 162600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20231204 | 162500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20231204 | 162400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20231204 | 162300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20231204 | 162200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20231204 | 162100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20231204 | 162000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20231204 | 161900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 19708 |
| 153 | 20231204 | 161800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20231204 | 161700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20231204 | 161600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20231204 | 161500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20231204 | 161400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20231204 | 161300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20231204 | 161200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20231204 | 161100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20231204 | 161000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20231204 | 160900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20231204 | 160800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20231204 | 160700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20231204 | 160600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20231204 | 160500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20231204 | 160400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20231204 | 160300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20231204 | 160200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20231204 | 160100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20231204 | 160000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20231204 | 155900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20231204 | 155800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20231204 | 155700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20231204 | 155600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20231204 | 155500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20231204 | 155400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20231204 | 155300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20231204 | 155200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20231204 | 155100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20231204 | 155000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20231204 | 154900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 19708 |
| 183 | 20231204 | 154800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20231204 | 154700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20231204 | 154600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20231204 | 154500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20231204 | 154400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20231204 | 154300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20231204 | 154200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20231204 | 154100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20231204 | 154000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20231204 | 153900 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20231204 | 153800 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20231204 | 153700 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20231204 | 153600 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20231204 | 153500 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20231204 | 153400 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20231204 | 153300 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20231204 | 153200 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20231204 | 153100 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20231204 | 153000 | 41666466250 | 28000 | 28000 | 28000 | 28000 | 19708 |
| 202 | 20231204 | 152900 | 41114642250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20231204 | 152800 | 41114642250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20231204 | 152700 | 41114642250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20231204 | 152600 | 41114642250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20231204 | 152500 | 41114642250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20231204 | 152400 | 41114642250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20231204 | 152300 | 41114642250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20231204 | 152200 | 41114642250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20231204 | 152100 | 41114642250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20231204 | 152000 | 41114642250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20231204 | 151900 | 41114642250 | 28100 | 28050 | 28100 | 28000 | 7856 |
| 213 | 20231204 | 151800 | 40894268650 | 28050 | 28050 | 28050 | 28000 | 3528 |
| 214 | 20231204 | 151700 | 40795342200 | 28050 | 28050 | 28050 | 28000 | 2396 |
| 215 | 20231204 | 151600 | 40728234000 | 28000 | 28050 | 28050 | 28000 | 1527 |
| 216 | 20231204 | 151500 | 40685452850 | 28050 | 28000 | 28050 | 28000 | 1157 |
| 217 | 20231204 | 151400 | 40653023500 | 28050 | 28050 | 28100 | 28000 | 2517 |
| 218 | 20231204 | 151300 | 40582445750 | 28050 | 28100 | 28100 | 28000 | 5994 |
| 219 | 20231204 | 151200 | 40414304600 | 28100 | 28050 | 28100 | 28050 | 2553 |
| 220 | 20231204 | 151100 | 40342647550 | 28100 | 28050 | 28100 | 28050 | 727 |
| 221 | 20231204 | 151000 | 40322236400 | 28100 | 28000 | 28100 | 27950 | 14888 |
| 222 | 20231204 | 150900 | 39905035850 | 27950 | 28000 | 28000 | 27950 | 1343 |
| 223 | 20231204 | 150800 | 39867481800 | 27950 | 28000 | 28000 | 27950 | 942 |
| 224 | 20231204 | 150700 | 39841119450 | 28000 | 28000 | 28050 | 27950 | 3124 |
| 225 | 20231204 | 150600 | 39753708850 | 28000 | 28050 | 28050 | 27950 | 3709 |
| 226 | 20231204 | 150500 | 39649850750 | 28000 | 28000 | 28050 | 28000 | 375 |
| 227 | 20231204 | 150400 | 39639349900 | 28050 | 28000 | 28050 | 28000 | 1402 |
| 228 | 20231204 | 150300 | 39600093250 | 28000 | 28050 | 28050 | 28000 | 957 |
| 229 | 20231204 | 150200 | 39573288800 | 28050 | 28050 | 28050 | 28000 | 2675 |
| 230 | 20231204 | 150100 | 39498328050 | 28050 | 28050 | 28050 | 28000 | 1140 |
| 231 | 20231204 | 150000 | 39466394250 | 28050 | 28000 | 28050 | 28000 | 2169 |
| 232 | 20231204 | 145900 | 39405592550 | 28050 | 28050 | 28050 | 28000 | 2217 |
| 233 | 20231204 | 145800 | 39343483000 | 28000 | 28000 | 28050 | 28000 | 2811 |
| 234 | 20231204 | 145700 | 39264761350 | 28050 | 28050 | 28050 | 28000 | 986 |
| 235 | 20231204 | 145600 | 39237144550 | 28050 | 28050 | 28050 | 28000 | 981 |
| 236 | 20231204 | 145500 | 39209658350 | 28050 | 28000 | 28050 | 28000 | 4793 |
| 237 | 20231204 | 145400 | 39075422800 | 28050 | 28100 | 28100 | 28000 | 1449 |
| 238 | 20231204 | 145300 | 39034790900 | 28000 | 28100 | 28100 | 28000 | 2983 |
| 239 | 20231204 | 145200 | 38951117950 | 28100 | 28050 | 28100 | 28050 | 1674 |
| 240 | 20231204 | 145100 | 38904143200 | 28100 | 28050 | 28100 | 28050 | 1791 |
| 241 | 20231204 | 145000 | 38853898600 | 28100 | 28050 | 28100 | 28050 | 1837 |
| 242 | 20231204 | 144900 | 38802357350 | 28100 | 28050 | 28100 | 28050 | 765 |
| 243 | 20231204 | 144800 | 38780885900 | 28050 | 28100 | 28100 | 28050 | 1167 |
| 244 | 20231204 | 144700 | 38748150050 | 28100 | 28050 | 28100 | 28050 | 1383 |
| 245 | 20231204 | 144600 | 38709355500 | 28050 | 28050 | 28100 | 28050 | 3154 |
| 246 | 20231204 | 144500 | 38620882250 | 28100 | 28050 | 28100 | 28050 | 1876 |
| 247 | 20231204 | 144400 | 38568257950 | 28100 | 28050 | 28100 | 28050 | 2728 |
| 248 | 20231204 | 144300 | 38491615700 | 28100 | 28050 | 28100 | 28000 | 1899 |
| 249 | 20231204 | 144200 | 38438352300 | 28050 | 28050 | 28050 | 28000 | 4750 |
| 250 | 20231204 | 144100 | 38305162000 | 28050 | 28000 | 28050 | 28000 | 952 |
| 251 | 20231204 | 144000 | 38278497850 | 28000 | 27950 | 28000 | 27950 | 5938 |
| 252 | 20231204 | 143900 | 38112345500 | 27950 | 28000 | 28000 | 27950 | 1721 |
| 253 | 20231204 | 143800 | 38064240750 | 27950 | 28000 | 28000 | 27950 | 2564 |
| 254 | 20231204 | 143700 | 37992565200 | 28000 | 28000 | 28000 | 27950 | 1012 |
| 255 | 20231204 | 143600 | 37964257350 | 28000 | 28050 | 28050 | 27950 | 4519 |
| 256 | 20231204 | 143500 | 37837720350 | 28050 | 28050 | 28050 | 28000 | 2752 |
| 257 | 20231204 | 143400 | 37760604950 | 28050 | 27900 | 28050 | 27900 | 8610 |
| 258 | 20231204 | 143300 | 37519758500 | 27900 | 27950 | 27950 | 27900 | 3657 |
| 259 | 20231204 | 143200 | 37417711800 | 27950 | 28000 | 28000 | 27900 | 4692 |
| 260 | 20231204 | 143100 | 37286583250 | 27950 | 27950 | 27950 | 27900 | 3240 |
| 261 | 20231204 | 143000 | 37196106100 | 27950 | 27950 | 27950 | 27850 | 1717 |
| 262 | 20231204 | 142900 | 37148214400 | 27950 | 27950 | 27950 | 27900 | 4150 |
| 263 | 20231204 | 142800 | 37032422950 | 27950 | 27950 | 27950 | 27850 | 5115 |
| 264 | 20231204 | 142700 | 36889729750 | 27950 | 28000 | 28000 | 27900 | 4954 |
| 265 | 20231204 | 142600 | 36751426100 | 28000 | 27950 | 28000 | 27900 | 3361 |
| 266 | 20231204 | 142500 | 36657479850 | 27950 | 27850 | 27950 | 27800 | 15673 |
| 267 | 20231204 | 142400 | 36220812350 | 27900 | 27900 | 27900 | 27850 | 4702 |
| 268 | 20231204 | 142300 | 36089838350 | 27900 | 27900 | 27900 | 27850 | 6754 |
| 269 | 20231204 | 142200 | 35901713150 | 27850 | 27850 | 27900 | 27850 | 1396 |
| 270 | 20231204 | 142100 | 35862799450 | 27900 | 27900 | 27900 | 27850 | 9231 |
| 271 | 20231204 | 142000 | 35605559600 | 27900 | 27900 | 27950 | 27850 | 3822 |
| 272 | 20231204 | 141900 | 35498986600 | 27900 | 27900 | 27950 | 27900 | 2018 |
| 273 | 20231204 | 141800 | 35442682950 | 27900 | 27900 | 27950 | 27900 | 3888 |
| 274 | 20231204 | 141700 | 35334205150 | 27900 | 27950 | 27950 | 27900 | 2216 |
| 275 | 20231204 | 141600 | 35272349850 | 28000 | 28000 | 28000 | 27950 | 721 |
| 276 | 20231204 | 141500 | 35252189800 | 27950 | 27900 | 27950 | 27850 | 9555 |
| 277 | 20231204 | 141400 | 34985386650 | 27900 | 27950 | 27950 | 27900 | 2160 |
| 278 | 20231204 | 141300 | 34925115550 | 27900 | 27900 | 27950 | 27900 | 4654 |
| 279 | 20231204 | 141200 | 34795257450 | 27900 | 27950 | 27950 | 27900 | 1630 |
| 280 | 20231204 | 141100 | 34749757250 | 27950 | 27950 | 27950 | 27900 | 1520 |
| 281 | 20231204 | 141000 | 34707336550 | 27900 | 27950 | 27950 | 27900 | 1953 |
| 282 | 20231204 | 140900 | 34652838300 | 27950 | 27900 | 27950 | 27850 | 2525 |
| 283 | 20231204 | 140800 | 34582406350 | 27900 | 27950 | 27950 | 27900 | 8584 |
| 284 | 20231204 | 140700 | 34342892850 | 27900 | 27950 | 27950 | 27900 | 1919 |
| 285 | 20231204 | 140600 | 34289279400 | 27900 | 27950 | 27950 | 27900 | 2277 |
| 286 | 20231204 | 140500 | 34225701750 | 27950 | 28000 | 28000 | 27900 | 3824 |
| 287 | 20231204 | 140400 | 34118840750 | 28000 | 27950 | 28000 | 27900 | 5389 |
| 288 | 20231204 | 140300 | 33968354050 | 27900 | 28000 | 28000 | 27900 | 7985 |
| 289 | 20231204 | 140200 | 33745237150 | 28000 | 27950 | 28000 | 27950 | 5999 |
| 290 | 20231204 | 140100 | 33577553650 | 27950 | 28000 | 28050 | 27950 | 22812 |
| 291 | 20231204 | 140000 | 32938974300 | 28000 | 28100 | 28100 | 28000 | 4759 |
| 292 | 20231204 | 135900 | 32805573100 | 28050 | 28100 | 28100 | 28050 | 5046 |
| 293 | 20231204 | 135800 | 32664017400 | 28050 | 28150 | 28150 | 28050 | 4991 |
| 294 | 20231204 | 135700 | 32523951050 | 28100 | 28150 | 28200 | 28100 | 5737 |
| 295 | 20231204 | 135600 | 32362631600 | 28150 | 28150 | 28200 | 28150 | 1951 |
| 296 | 20231204 | 135500 | 32307684400 | 28200 | 28200 | 28200 | 28150 | 3951 |
| 297 | 20231204 | 135400 | 32196337800 | 28200 | 28150 | 28200 | 28100 | 4958 |
| 298 | 20231204 | 135300 | 32056786950 | 28150 | 28150 | 28150 | 28100 | 2436 |
| 299 | 20231204 | 135200 | 31988286750 | 28100 | 28100 | 28150 | 28100 | 1333 |
| 300 | 20231204 | 135100 | 31950824600 | 28150 | 28150 | 28150 | 28100 | 1163 |
| 301 | 20231204 | 135000 | 31918136100 | 28150 | 28100 | 28150 | 28100 | 2697 |
| 302 | 20231204 | 134900 | 31842349550 | 28100 | 28100 | 28150 | 28100 | 1401 |
| 303 | 20231204 | 134800 | 31802976800 | 28100 | 28100 | 28150 | 28100 | 1299 |
| 304 | 20231204 | 134700 | 31766471950 | 28150 | 28100 | 28150 | 28050 | 2257 |
| 305 | 20231204 | 134600 | 31703062050 | 28100 | 28150 | 28150 | 28050 | 5242 |
| 306 | 20231204 | 134500 | 31555789300 | 28150 | 28150 | 28150 | 28100 | 1295 |
| 307 | 20231204 | 134400 | 31519389700 | 28150 | 28100 | 28150 | 28100 | 976 |
| 308 | 20231204 | 134300 | 31491956850 | 28100 | 28150 | 28150 | 28100 | 947 |
| 309 | 20231204 | 134200 | 31465310600 | 28150 | 28150 | 28150 | 28100 | 1270 |
| 310 | 20231204 | 134100 | 31429598150 | 28150 | 28150 | 28150 | 28100 | 1265 |
| 311 | 20231204 | 134000 | 31394039300 | 28150 | 28100 | 28150 | 28100 | 540 |
| 312 | 20231204 | 133900 | 31378864500 | 28100 | 28100 | 28150 | 28100 | 2935 |
| 313 | 20231204 | 133800 | 31296380150 | 28150 | 28150 | 28150 | 28100 | 988 |
| 314 | 20231204 | 133700 | 31268603350 | 28150 | 28150 | 28200 | 28100 | 2387 |
| 315 | 20231204 | 133600 | 31201407000 | 28200 | 28150 | 28200 | 28150 | 643 |
| 316 | 20231204 | 133500 | 31183305200 | 28150 | 28200 | 28200 | 28150 | 970 |
| 317 | 20231204 | 133400 | 31155968450 | 28200 | 28150 | 28200 | 28100 | 2333 |
| 318 | 20231204 | 133300 | 31090294050 | 28150 | 28150 | 28150 | 28100 | 1450 |
| 319 | 20231204 | 133200 | 31049516450 | 28100 | 28100 | 28150 | 28100 | 1197 |
| 320 | 20231204 | 133100 | 31015831050 | 28150 | 28150 | 28150 | 28100 | 1223 |
| 321 | 20231204 | 133000 | 30981459000 | 28150 | 28150 | 28150 | 28100 | 1846 |
| 322 | 20231204 | 132900 | 30929581550 | 28100 | 28100 | 28150 | 28100 | 588 |
| 323 | 20231204 | 132800 | 30913050850 | 28150 | 28100 | 28150 | 28100 | 1265 |
| 324 | 20231204 | 132700 | 30877460850 | 28100 | 28150 | 28150 | 28100 | 1138 |
| 325 | 20231204 | 132600 | 30845482650 | 28100 | 28100 | 28150 | 28100 | 852 |
| 326 | 20231204 | 132500 | 30821538850 | 28150 | 28100 | 28150 | 28100 | 9915 |
| 327 | 20231204 | 132400 | 30542496600 | 28150 | 28100 | 28150 | 28100 | 1496 |
| 328 | 20231204 | 132300 | 30500453650 | 28150 | 28150 | 28150 | 28100 | 2603 |
| 329 | 20231204 | 132200 | 30427300150 | 28150 | 28150 | 28200 | 28100 | 1709 |
| 330 | 20231204 | 132100 | 30379190950 | 28200 | 28200 | 28200 | 28100 | 360 |
| 331 | 20231204 | 132000 | 30369056150 | 28200 | 28200 | 28200 | 28150 | 1357 |
| 332 | 20231204 | 131900 | 30330851200 | 28150 | 28200 | 28200 | 28150 | 11198 |
| 333 | 20231204 | 131800 | 30015587150 | 28200 | 28200 | 28200 | 28150 | 1302 |
| 334 | 20231204 | 131700 | 29978903000 | 28200 | 28200 | 28250 | 28150 | 1060 |
| 335 | 20231204 | 131600 | 29949012750 | 28250 | 28250 | 28250 | 28200 | 1667 |
| 336 | 20231204 | 131500 | 29901995150 | 28200 | 28250 | 28250 | 28200 | 976 |
| 337 | 20231204 | 131400 | 29874458600 | 28250 | 28250 | 28250 | 28200 | 933 |
| 338 | 20231204 | 131300 | 29848126500 | 28200 | 28250 | 28250 | 28150 | 1258 |
| 339 | 20231204 | 131200 | 29812645650 | 28200 | 28250 | 28250 | 28150 | 883 |
| 340 | 20231204 | 131100 | 29787736150 | 28250 | 28250 | 28250 | 28200 | 1815 |
| 341 | 20231204 | 131000 | 29736520800 | 28200 | 28200 | 28200 | 28150 | 1250 |
| 342 | 20231204 | 130900 | 29701289050 | 28200 | 28150 | 28250 | 28150 | 2710 |
| 343 | 20231204 | 130800 | 29624857750 | 28150 | 28200 | 28200 | 28150 | 672 |
| 344 | 20231204 | 130700 | 29605931200 | 28200 | 28200 | 28250 | 28150 | 2236 |
| 345 | 20231204 | 130600 | 29542875300 | 28200 | 28200 | 28250 | 28200 | 1943 |
| 346 | 20231204 | 130500 | 29488016750 | 28200 | 28250 | 28250 | 28200 | 460 |
| 347 | 20231204 | 130400 | 29475038500 | 28250 | 28250 | 28250 | 28150 | 863 |
| 348 | 20231204 | 130300 | 29450692250 | 28200 | 28200 | 28250 | 28150 | 3637 |
| 349 | 20231204 | 130200 | 29348125450 | 28200 | 28200 | 28250 | 28150 | 1946 |
| 350 | 20231204 | 130100 | 29293245850 | 28200 | 28150 | 28250 | 28150 | 1929 |
| 351 | 20231204 | 130000 | 29238886900 | 28150 | 28200 | 28250 | 28150 | 3792 |
| 352 | 20231204 | 125900 | 29131961100 | 28200 | 28200 | 28200 | 28150 | 1364 |
| 353 | 20231204 | 125800 | 29093554250 | 28150 | 28150 | 28200 | 28150 | 1888 |
| 354 | 20231204 | 125700 | 29040332700 | 28150 | 28150 | 28200 | 28150 | 900 |
| 355 | 20231204 | 125600 | 29014995750 | 28150 | 28150 | 28200 | 28150 | 571 |
| 356 | 20231204 | 125500 | 28998920000 | 28200 | 28200 | 28200 | 28150 | 1437 |
| 357 | 20231204 | 125400 | 28958432550 | 28200 | 28200 | 28200 | 28150 | 553 |
| 358 | 20231204 | 125300 | 28942855000 | 28200 | 28200 | 28200 | 28150 | 649 |
| 359 | 20231204 | 125200 | 28924573200 | 28200 | 28150 | 28200 | 28100 | 1716 |
| 360 | 20231204 | 125100 | 28876284900 | 28200 | 28200 | 28200 | 28150 | 905 |
| 361 | 20231204 | 125000 | 28850806000 | 28200 | 28150 | 28200 | 28100 | 481 |
| 362 | 20231204 | 124900 | 28837269000 | 28200 | 28150 | 28200 | 28100 | 952 |
| 363 | 20231204 | 124800 | 28810487750 | 28100 | 28150 | 28150 | 28100 | 1244 |
| 364 | 20231204 | 124700 | 28775511600 | 28100 | 28150 | 28150 | 28100 | 1239 |
| 365 | 20231204 | 124600 | 28740650100 | 28150 | 28150 | 28200 | 28100 | 824 |
| 366 | 20231204 | 124500 | 28717465700 | 28150 | 28200 | 28200 | 28100 | 1798 |
| 367 | 20231204 | 124400 | 28666809600 | 28200 | 28200 | 28200 | 28150 | 1293 |
| 368 | 20231204 | 124300 | 28630396700 | 28200 | 28200 | 28200 | 28150 | 526 |
| 369 | 20231204 | 124200 | 28615580750 | 28200 | 28200 | 28200 | 28150 | 1114 |
| 370 | 20231204 | 124100 | 28584209800 | 28200 | 28150 | 28200 | 28050 | 3650 |
| 371 | 20231204 | 124000 | 28481501550 | 28150 | 28150 | 28150 | 28100 | 1557 |
| 372 | 20231204 | 123900 | 28437748050 | 28150 | 28150 | 28150 | 28100 | 447 |
| 373 | 20231204 | 123800 | 28425185550 | 28150 | 28150 | 28150 | 28050 | 3531 |
| 374 | 20231204 | 123700 | 28326026750 | 28100 | 28100 | 28150 | 28100 | 1198 |
| 375 | 20231204 | 123600 | 28292362200 | 28150 | 28100 | 28150 | 28100 | 315 |
| 376 | 20231204 | 123500 | 28283498850 | 28100 | 28100 | 28150 | 28050 | 4679 |
| 377 | 20231204 | 123400 | 28152030950 | 28100 | 28000 | 28100 | 27950 | 4043 |
| 378 | 20231204 | 123300 | 28038758550 | 28000 | 28050 | 28050 | 27950 | 30425 |
| 379 | 20231204 | 123200 | 27186957250 | 28050 | 28050 | 28100 | 28000 | 6508 |
| 380 | 20231204 | 123100 | 27004600700 | 28050 | 28100 | 28100 | 28000 | 22850 |
| 381 | 20231204 | 123000 | 26364304100 | 28100 | 28100 | 28100 | 28050 | 4787 |
| 382 | 20231204 | 122900 | 26229885150 | 28100 | 28100 | 28100 | 28050 | 3649 |
| 383 | 20231204 | 122800 | 26127403750 | 28100 | 28100 | 28100 | 28050 | 6199 |
| 384 | 20231204 | 122700 | 25953458850 | 28050 | 28100 | 28150 | 28050 | 3703 |
| 385 | 20231204 | 122600 | 25849467200 | 28100 | 28150 | 28150 | 28050 | 23929 |
| 386 | 20231204 | 122500 | 25177768750 | 28100 | 28200 | 28200 | 28100 | 18367 |
| 387 | 20231204 | 122400 | 24661247650 | 28150 | 28150 | 28200 | 28150 | 3093 |
| 388 | 20231204 | 122300 | 24574163700 | 28200 | 28200 | 28250 | 28150 | 10204 |
| 389 | 20231204 | 122200 | 24286672900 | 28250 | 28250 | 28250 | 28200 | 5386 |
| 390 | 20231204 | 122100 | 24134768000 | 28250 | 28250 | 28250 | 28200 | 931 |
| 391 | 20231204 | 122000 | 24108472500 | 28250 | 28250 | 28300 | 28200 | 691 |
| 392 | 20231204 | 121900 | 24088953400 | 28250 | 28250 | 28300 | 28250 | 839 |
| 393 | 20231204 | 121800 | 24065251100 | 28250 | 28250 | 28300 | 28250 | 2882 |
| 394 | 20231204 | 121700 | 23983826900 | 28250 | 28250 | 28300 | 28250 | 1326 |
| 395 | 20231204 | 121600 | 23946364750 | 28300 | 28250 | 28300 | 28250 | 697 |
| 396 | 20231204 | 121500 | 23926673200 | 28250 | 28350 | 28350 | 28250 | 1075 |
| 397 | 20231204 | 121400 | 23896243850 | 28350 | 28300 | 28350 | 28250 | 354 |
| 398 | 20231204 | 121300 | 23886222450 | 28400 | 28400 | 28400 | 28250 | 3545 |
| 399 | 20231204 | 121200 | 23785927500 | 28400 | 28400 | 28400 | 28300 | 306 |
| 400 | 20231204 | 121100 | 23777250300 | 28400 | 28350 | 28400 | 28300 | 612 |
| 401 | 20231204 | 121000 | 23759905250 | 28350 | 28350 | 28400 | 28300 | 372 |
| 402 | 20231204 | 120900 | 23749358800 | 28400 | 28400 | 28400 | 28350 | 1566 |
| 403 | 20231204 | 120800 | 23704919600 | 28400 | 28350 | 28400 | 28250 | 3589 |
| 404 | 20231204 | 120700 | 23603290650 | 28400 | 28300 | 28400 | 28250 | 788 |
| 405 | 20231204 | 120600 | 23580984850 | 28300 | 28300 | 28350 | 28250 | 3252 |
| 406 | 20231204 | 120500 | 23488895150 | 28300 | 28250 | 28350 | 28250 | 7898 |
| 407 | 20231204 | 120400 | 23265527450 | 28300 | 28250 | 28300 | 28200 | 3551 |
| 408 | 20231204 | 120300 | 23165199650 | 28250 | 28250 | 28250 | 28200 | 3911 |
| 409 | 20231204 | 120200 | 23054899200 | 28250 | 28250 | 28250 | 28200 | 2490 |
| 410 | 20231204 | 120100 | 22984657250 | 28250 | 28250 | 28250 | 28200 | 1047 |
| 411 | 20231204 | 120000 | 22955113850 | 28200 | 28250 | 28250 | 28200 | 1400 |
| 412 | 20231204 | 115900 | 22915628350 | 28250 | 28250 | 28300 | 28200 | 1732 |
| 413 | 20231204 | 115800 | 22866700500 | 28250 | 28250 | 28250 | 28200 | 3703 |
| 414 | 20231204 | 115700 | 22762212400 | 28250 | 28250 | 28300 | 28200 | 9133 |
| 415 | 20231204 | 115600 | 22504409400 | 28300 | 28300 | 28300 | 28250 | 1662 |
| 416 | 20231204 | 115500 | 22457442100 | 28250 | 28300 | 28300 | 28250 | 3930 |
| 417 | 20231204 | 115400 | 22346411600 | 28250 | 28300 | 28350 | 28250 | 8983 |
| 418 | 20231204 | 115300 | 22092331550 | 28350 | 28350 | 28350 | 28300 | 3335 |
| 419 | 20231204 | 115200 | 21997939850 | 28350 | 28350 | 28350 | 28300 | 971 |
| 420 | 20231204 | 115100 | 21970448700 | 28300 | 28350 | 28350 | 28300 | 450 |
| 421 | 20231204 | 115000 | 21957699800 | 28350 | 28350 | 28350 | 28300 | 559 |
| 422 | 20231204 | 114900 | 21941862200 | 28350 | 28350 | 28350 | 28300 | 342 |
| 423 | 20231204 | 114800 | 21932168700 | 28350 | 28350 | 28400 | 28300 | 6872 |
| 424 | 20231204 | 114700 | 21737460600 | 28350 | 28400 | 28400 | 28350 | 513 |
| 425 | 20231204 | 114600 | 21722906950 | 28400 | 28400 | 28400 | 28350 | 1750 |
| 426 | 20231204 | 114500 | 21673265400 | 28400 | 28400 | 28400 | 28350 | 449 |
| 427 | 20231204 | 114400 | 21660521000 | 28400 | 28450 | 28450 | 28400 | 718 |
| 428 | 20231204 | 114300 | 21640115700 | 28450 | 28400 | 28450 | 28350 | 3464 |
| 429 | 20231204 | 114200 | 21541821250 | 28400 | 28400 | 28400 | 28350 | 1093 |
| 430 | 20231204 | 114100 | 21510789650 | 28400 | 28350 | 28400 | 28350 | 1863 |
| 431 | 20231204 | 114000 | 21457959400 | 28350 | 28300 | 28350 | 28300 | 1002 |
| 432 | 20231204 | 113900 | 21429571500 | 28300 | 28400 | 28400 | 28300 | 1226 |
| 433 | 20231204 | 113800 | 21394817800 | 28350 | 28400 | 28400 | 28300 | 4428 |
| 434 | 20231204 | 113700 | 21269289700 | 28350 | 28450 | 28450 | 28350 | 1695 |
| 435 | 20231204 | 113600 | 21221183550 | 28450 | 28400 | 28450 | 28400 | 2697 |
| 436 | 20231204 | 113500 | 21144586050 | 28450 | 28400 | 28450 | 28400 | 898 |
| 437 | 20231204 | 113400 | 21119055300 | 28450 | 28450 | 28450 | 28400 | 885 |
| 438 | 20231204 | 113300 | 21093914150 | 28450 | 28400 | 28450 | 28350 | 4956 |
| 439 | 20231204 | 113200 | 20953268050 | 28400 | 28400 | 28400 | 28300 | 7522 |
| 440 | 20231204 | 113100 | 20739988500 | 28400 | 28350 | 28400 | 28300 | 3771 |
| 441 | 20231204 | 113000 | 20633207650 | 28350 | 28350 | 28350 | 28300 | 890 |
| 442 | 20231204 | 112900 | 20607994600 | 28350 | 28350 | 28350 | 28300 | 10020 |
| 443 | 20231204 | 112800 | 20324369850 | 28300 | 28350 | 28350 | 28300 | 2860 |
| 444 | 20231204 | 112700 | 20243421300 | 28350 | 28300 | 28400 | 28300 | 3375 |
| 445 | 20231204 | 112600 | 20147775300 | 28300 | 28350 | 28400 | 28300 | 2547 |
| 446 | 20231204 | 112500 | 20075673450 | 28350 | 28400 | 28400 | 28350 | 1619 |
| 447 | 20231204 | 112400 | 20029767850 | 28350 | 28350 | 28400 | 28300 | 2430 |
| 448 | 20231204 | 112300 | 19960885200 | 28350 | 28350 | 28350 | 28300 | 4721 |
| 449 | 20231204 | 112200 | 19827198850 | 28350 | 28350 | 28350 | 28300 | 886 |
| 450 | 20231204 | 112100 | 19802086100 | 28350 | 28300 | 28350 | 28300 | 1913 |
| 451 | 20231204 | 112000 | 19747920100 | 28350 | 28350 | 28400 | 28300 | 2028 |
| 452 | 20231204 | 111900 | 19690444650 | 28350 | 28400 | 28400 | 28300 | 1515 |
| 453 | 20231204 | 111800 | 19647532050 | 28350 | 28400 | 28450 | 28300 | 31656 |
| 454 | 20231204 | 111700 | 18750157150 | 28400 | 28400 | 28450 | 28400 | 3075 |
| 455 | 20231204 | 111600 | 18662826550 | 28400 | 28400 | 28450 | 28400 | 1410 |
| 456 | 20231204 | 111500 | 18622762150 | 28450 | 28450 | 28450 | 28400 | 478 |
| 457 | 20231204 | 111400 | 18609171400 | 28450 | 28450 | 28450 | 28400 | 1729 |
| 458 | 20231204 | 111300 | 18559989900 | 28450 | 28450 | 28450 | 28350 | 4744 |
| 459 | 20231204 | 111200 | 18425264900 | 28450 | 28400 | 28450 | 28350 | 791 |
| 460 | 20231204 | 111100 | 18402797650 | 28400 | 28350 | 28450 | 28350 | 1804 |
| 461 | 20231204 | 111000 | 18351573850 | 28350 | 28400 | 28400 | 28350 | 1877 |
| 462 | 20231204 | 110900 | 18298285250 | 28400 | 28400 | 28450 | 28400 | 3235 |
| 463 | 20231204 | 110800 | 18206403100 | 28400 | 28450 | 28450 | 28400 | 4800 |
| 464 | 20231204 | 110700 | 18070081950 | 28400 | 28400 | 28450 | 28400 | 3075 |
| 465 | 20231204 | 110600 | 17982750150 | 28400 | 28450 | 28450 | 28400 | 993 |
| 466 | 20231204 | 110500 | 17954535650 | 28450 | 28400 | 28450 | 28400 | 1191 |
| 467 | 20231204 | 110400 | 17920660800 | 28450 | 28450 | 28450 | 28400 | 1099 |
| 468 | 20231204 | 110300 | 17889415150 | 28450 | 28450 | 28450 | 28400 | 4016 |
| 469 | 20231204 | 110200 | 17775341850 | 28450 | 28450 | 28450 | 28400 | 1678 |
| 470 | 20231204 | 110100 | 17727644050 | 28450 | 28450 | 28450 | 28400 | 1305 |
| 471 | 20231204 | 110000 | 17690534350 | 28450 | 28400 | 28450 | 28400 | 584 |
| 472 | 20231204 | 105900 | 17673935100 | 28400 | 28400 | 28450 | 28400 | 1810 |
| 473 | 20231204 | 105800 | 17622529900 | 28400 | 28450 | 28450 | 28400 | 9038 |
| 474 | 20231204 | 105700 | 17365844300 | 28450 | 28500 | 28500 | 28400 | 17568 |
| 475 | 20231204 | 105600 | 16866280000 | 28500 | 28550 | 28550 | 28450 | 280 |
| 476 | 20231204 | 105500 | 16858304850 | 28450 | 28600 | 28600 | 28450 | 5173 |
| 477 | 20231204 | 105400 | 16710767950 | 28600 | 28650 | 28650 | 28550 | 1205 |
| 478 | 20231204 | 105300 | 16676312300 | 28650 | 28650 | 28650 | 28500 | 3056 |
| 479 | 20231204 | 105200 | 16589142050 | 28650 | 28650 | 28650 | 28550 | 703 |
| 480 | 20231204 | 105100 | 16569047900 | 28650 | 28650 | 28650 | 28550 | 1409 |
| 481 | 20231204 | 105000 | 16528742250 | 28650 | 28550 | 28650 | 28500 | 1672 |
| 482 | 20231204 | 104900 | 16480991150 | 28500 | 28550 | 28600 | 28500 | 1137 |
| 483 | 20231204 | 104800 | 16448538500 | 28550 | 28600 | 28600 | 28500 | 3136 |
| 484 | 20231204 | 104700 | 16359096750 | 28600 | 28650 | 28650 | 28550 | 2724 |
| 485 | 20231204 | 104600 | 16281211950 | 28650 | 28650 | 28700 | 28600 | 662 |
| 486 | 20231204 | 104500 | 16262246650 | 28650 | 28650 | 28700 | 28600 | 652 |
| 487 | 20231204 | 104400 | 16243582050 | 28650 | 28600 | 28700 | 28600 | 429 |
| 488 | 20231204 | 104300 | 16231283350 | 28600 | 28600 | 28700 | 28550 | 9385 |
| 489 | 20231204 | 104200 | 15962861200 | 28600 | 28600 | 28600 | 28550 | 854 |
| 490 | 20231204 | 104100 | 15938470950 | 28600 | 28500 | 28600 | 28500 | 2833 |
| 491 | 20231204 | 104000 | 15857646950 | 28500 | 28500 | 28600 | 28500 | 2642 |
| 492 | 20231204 | 103900 | 15782332650 | 28550 | 28500 | 28550 | 28500 | 974 |
| 493 | 20231204 | 103800 | 15754570100 | 28500 | 28550 | 28600 | 28450 | 3601 |
| 494 | 20231204 | 103700 | 15651883050 | 28550 | 28550 | 28600 | 28550 | 1777 |
| 495 | 20231204 | 103600 | 15601147200 | 28550 | 28600 | 28600 | 28550 | 2224 |
| 496 | 20231204 | 103500 | 15537645850 | 28550 | 28600 | 28650 | 28550 | 1315 |
| 497 | 20231204 | 103400 | 15500004550 | 28550 | 28550 | 28650 | 28500 | 2685 |
| 498 | 20231204 | 103300 | 15423244900 | 28550 | 28600 | 28600 | 28450 | 4796 |
| 499 | 20231204 | 103200 | 15286449300 | 28600 | 28550 | 28600 | 28500 | 7245 |
| 500 | 20231204 | 103100 | 15079641550 | 28550 | 28500 | 28550 | 28500 | 913 |
| 501 | 20231204 | 103000 | 15053592100 | 28500 | 28600 | 28600 | 28500 | 1013 |
| 502 | 20231204 | 102900 | 15024681900 | 28600 | 28550 | 28600 | 28550 | 1766 |
| 503 | 20231204 | 102800 | 14974254050 | 28600 | 28500 | 28600 | 28500 | 3921 |
| 504 | 20231204 | 102700 | 14862442450 | 28550 | 28500 | 28550 | 28450 | 1625 |
| 505 | 20231204 | 102600 | 14816142650 | 28450 | 28500 | 28500 | 28450 | 16052 |
| 506 | 20231204 | 102500 | 14359222800 | 28450 | 28450 | 28500 | 28450 | 1714 |
| 507 | 20231204 | 102400 | 14310457450 | 28450 | 28500 | 28500 | 28400 | 2039 |
| 508 | 20231204 | 102300 | 14252438000 | 28500 | 28500 | 28500 | 28400 | 3438 |
| 509 | 20231204 | 102200 | 14154650400 | 28450 | 28450 | 28500 | 28400 | 3474 |
| 510 | 20231204 | 102100 | 14055836250 | 28450 | 28550 | 28550 | 28450 | 19155 |
| 511 | 20231204 | 102000 | 13510435400 | 28550 | 28550 | 28550 | 28500 | 10294 |
| 512 | 20231204 | 101900 | 13216949500 | 28550 | 28550 | 28600 | 28500 | 8781 |
| 513 | 20231204 | 101800 | 12966282500 | 28550 | 28550 | 28600 | 28550 | 3742 |
| 514 | 20231204 | 101700 | 12859429800 | 28600 | 28550 | 28600 | 28550 | 830 |
| 515 | 20231204 | 101600 | 12835726900 | 28550 | 28650 | 28650 | 28550 | 969 |
| 516 | 20231204 | 101500 | 12808052150 | 28600 | 28600 | 28650 | 28600 | 1199 |
| 517 | 20231204 | 101400 | 12773746100 | 28600 | 28650 | 28650 | 28600 | 1769 |
| 518 | 20231204 | 101300 | 12723104900 | 28650 | 28650 | 28700 | 28600 | 7259 |
| 519 | 20231204 | 101200 | 12515300850 | 28650 | 28600 | 28650 | 28550 | 5928 |
| 520 | 20231204 | 101100 | 12345858700 | 28600 | 28550 | 28600 | 28550 | 1644 |
| 521 | 20231204 | 101000 | 12298883750 | 28600 | 28650 | 28650 | 28550 | 2037 |
| 522 | 20231204 | 100900 | 12240641450 | 28650 | 28600 | 28650 | 28600 | 495 |
| 523 | 20231204 | 100800 | 12226476900 | 28600 | 28600 | 28650 | 28550 | 2042 |
| 524 | 20231204 | 100700 | 12168080050 | 28600 | 28600 | 28600 | 28550 | 1522 |
| 525 | 20231204 | 100600 | 12124561350 | 28550 | 28650 | 28650 | 28550 | 2623 |
| 526 | 20231204 | 100500 | 12049587300 | 28650 | 28650 | 28650 | 28600 | 7875 |
| 527 | 20231204 | 100400 | 11824283250 | 28650 | 28700 | 28700 | 28650 | 1234 |
| 528 | 20231204 | 100300 | 11788928300 | 28650 | 28700 | 28700 | 28650 | 811 |
| 529 | 20231204 | 100200 | 11765677700 | 28700 | 28700 | 28700 | 28650 | 2785 |
| 530 | 20231204 | 100100 | 11685851750 | 28700 | 28650 | 28700 | 28600 | 4981 |
| 531 | 20231204 | 100000 | 11543268100 | 28650 | 28650 | 28700 | 28600 | 923 |
| 532 | 20231204 | 095900 | 11516825850 | 28700 | 28700 | 28700 | 28650 | 3506 |
| 533 | 20231204 | 095800 | 11416348850 | 28700 | 28650 | 28700 | 28650 | 809 |
| 534 | 20231204 | 095700 | 11393168100 | 28600 | 28700 | 28700 | 28600 | 1411 |
| 535 | 20231204 | 095600 | 11352751300 | 28650 | 28700 | 28750 | 28600 | 4886 |
| 536 | 20231204 | 095500 | 11212524350 | 28650 | 28700 | 28750 | 28650 | 3904 |
| 537 | 20231204 | 095400 | 11100591900 | 28750 | 28750 | 28750 | 28700 | 1580 |
| 538 | 20231204 | 095300 | 11055227000 | 28700 | 28700 | 28750 | 28650 | 3829 |
| 539 | 20231204 | 095200 | 10945365800 | 28650 | 28600 | 28700 | 28600 | 1688 |
| 540 | 20231204 | 095100 | 10897004950 | 28650 | 28700 | 28700 | 28600 | 4733 |
| 541 | 20231204 | 095000 | 10761410750 | 28700 | 28700 | 28750 | 28650 | 3993 |
| 542 | 20231204 | 094900 | 10646806450 | 28700 | 28700 | 28750 | 28700 | 1836 |
| 543 | 20231204 | 094800 | 10594105400 | 28750 | 28750 | 28750 | 28700 | 2165 |
| 544 | 20231204 | 094700 | 10531888650 | 28750 | 28750 | 28800 | 28750 | 3066 |
| 545 | 20231204 | 094600 | 10443733350 | 28750 | 28750 | 28800 | 28750 | 1780 |
| 546 | 20231204 | 094500 | 10392530200 | 28800 | 28850 | 28850 | 28750 | 1651 |
| 547 | 20231204 | 094400 | 10344976150 | 28800 | 28900 | 28900 | 28800 | 1348 |
| 548 | 20231204 | 094300 | 10306087150 | 28900 | 28900 | 28900 | 28850 | 1516 |
| 549 | 20231204 | 094200 | 10262325700 | 28900 | 28750 | 28900 | 28700 | 5256 |
| 550 | 20231204 | 094100 | 10110958050 | 28750 | 28750 | 28800 | 28700 | 1180 |
| 551 | 20231204 | 094000 | 10077023750 | 28750 | 28750 | 28800 | 28700 | 1747 |
| 552 | 20231204 | 093900 | 10026813700 | 28750 | 28800 | 28800 | 28750 | 2072 |
| 553 | 20231204 | 093800 | 9967213600 | 28800 | 28700 | 28850 | 28650 | 9728 |
| 554 | 20231204 | 093700 | 9687490800 | 28700 | 28750 | 28750 | 28700 | 2496 |
| 555 | 20231204 | 093600 | 9615843100 | 28750 | 28750 | 28750 | 28700 | 2462 |
| 556 | 20231204 | 093500 | 9545130600 | 28750 | 28750 | 28800 | 28700 | 3399 |
| 557 | 20231204 | 093400 | 9447403600 | 28800 | 28800 | 28850 | 28750 | 3037 |
| 558 | 20231204 | 093300 | 9359928450 | 28800 | 28800 | 28900 | 28750 | 4320 |
| 559 | 20231204 | 093200 | 9235417450 | 28800 | 28700 | 28850 | 28650 | 8977 |
| 560 | 20231204 | 093100 | 8977274250 | 28700 | 28550 | 28700 | 28550 | 7634 |
| 561 | 20231204 | 093000 | 8758927700 | 28550 | 28600 | 28600 | 28500 | 4344 |
| 562 | 20231204 | 092900 | 8634882800 | 28600 | 28500 | 28650 | 28450 | 20087 |
| 563 | 20231204 | 092800 | 8061313700 | 28500 | 28650 | 28650 | 28500 | 20775 |
| 564 | 20231204 | 092700 | 7467873350 | 28600 | 28650 | 28700 | 28600 | 5447 |
| 565 | 20231204 | 092600 | 7311907700 | 28650 | 28700 | 28700 | 28600 | 12215 |
| 566 | 20231204 | 092500 | 6961914800 | 28700 | 28800 | 28800 | 28650 | 9875 |
| 567 | 20231204 | 092400 | 6678253050 | 28800 | 28850 | 28900 | 28750 | 9426 |
| 568 | 20231204 | 092300 | 6406685300 | 28850 | 28950 | 28950 | 28850 | 7050 |
| 569 | 20231204 | 092200 | 6203217400 | 28900 | 29000 | 29000 | 28900 | 3437 |
| 570 | 20231204 | 092100 | 6103746150 | 29000 | 29050 | 29100 | 29000 | 5640 |
| 571 | 20231204 | 092000 | 5940056000 | 29050 | 29050 | 29100 | 29000 | 1542 |
| 572 | 20231204 | 091900 | 5895260350 | 29050 | 29050 | 29050 | 29000 | 3387 |
| 573 | 20231204 | 091800 | 5796981450 | 29050 | 29150 | 29200 | 29000 | 7481 |
| 574 | 20231204 | 091700 | 5579478300 | 29150 | 29200 | 29200 | 29150 | 8962 |
| 575 | 20231204 | 091600 | 5317907550 | 29200 | 29150 | 29200 | 29100 | 5970 |
| 576 | 20231204 | 091500 | 5143745100 | 29100 | 29150 | 29200 | 29100 | 2655 |
| 577 | 20231204 | 091400 | 5066406900 | 29150 | 29150 | 29200 | 29150 | 4983 |
| 578 | 20231204 | 091300 | 4921124100 | 29200 | 29200 | 29200 | 29150 | 2016 |
| 579 | 20231204 | 091200 | 4862269300 | 29150 | 29150 | 29250 | 29150 | 6988 |
| 580 | 20231204 | 091100 | 4658263050 | 29200 | 29150 | 29200 | 29100 | 2891 |
| 581 | 20231204 | 091000 | 4574002900 | 29150 | 29100 | 29200 | 29050 | 5682 |
| 582 | 20231204 | 090900 | 4408447400 | 29100 | 29050 | 29150 | 29000 | 7005 |
| 583 | 20231204 | 090800 | 4204597200 | 29050 | 29250 | 29300 | 29050 | 10399 |
| 584 | 20231204 | 090700 | 3901433300 | 29250 | 29200 | 29300 | 29100 | 19497 |
| 585 | 20231204 | 090600 | 3331849900 | 29200 | 28950 | 29200 | 28850 | 21056 |
| 586 | 20231204 | 090500 | 2719696100 | 28950 | 28850 | 29000 | 28800 | 12677 |
| 587 | 20231204 | 090400 | 2353357350 | 28850 | 29050 | 29050 | 28850 | 7340 |
| 588 | 20231204 | 090300 | 2141372650 | 28900 | 29100 | 29100 | 28850 | 17603 |
| 589 | 20231204 | 090200 | 1631598950 | 29100 | 28750 | 29100 | 28700 | 11021 |
| 590 | 20231204 | 090100 | 1312936500 | 28750 | 28800 | 28900 | 28600 | 15436 |
| 591 | 20231204 | 090000 | 869648400 | 28900 | 28950 | 29050 | 28850 | 27050 |