32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 24319 |
| 3 | 20231206 | 184800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20231206 | 184700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20231206 | 184600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20231206 | 184500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20231206 | 184400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20231206 | 184300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20231206 | 184200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20231206 | 184100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20231206 | 184000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20231206 | 183900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20231206 | 183800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20231206 | 183700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20231206 | 183600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20231206 | 183500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20231206 | 183400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20231206 | 183300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20231206 | 183200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20231206 | 183100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20231206 | 183000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20231206 | 182900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20231206 | 182800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20231206 | 182700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20231206 | 182600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20231206 | 182500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20231206 | 182400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20231206 | 182300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20231206 | 182200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20231206 | 182100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20231206 | 182000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20231206 | 181900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 24319 |
| 33 | 20231206 | 181800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20231206 | 181700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20231206 | 181600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20231206 | 181500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20231206 | 181400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20231206 | 181300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20231206 | 181200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20231206 | 181100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20231206 | 181000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20231206 | 180900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20231206 | 180800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20231206 | 180700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20231206 | 180600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20231206 | 180500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20231206 | 180400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20231206 | 180300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20231206 | 180200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20231206 | 180100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20231206 | 180000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20231206 | 175900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20231206 | 175800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20231206 | 175700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20231206 | 175600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20231206 | 175500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20231206 | 175400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20231206 | 175300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20231206 | 175200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20231206 | 175100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20231206 | 175000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20231206 | 174900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 24319 |
| 63 | 20231206 | 174800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20231206 | 174700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20231206 | 174600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20231206 | 174500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20231206 | 174400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20231206 | 174300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20231206 | 174200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20231206 | 174100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20231206 | 174000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20231206 | 173900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20231206 | 173800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20231206 | 173700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20231206 | 173600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20231206 | 173500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20231206 | 173400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20231206 | 173300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20231206 | 173200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20231206 | 173100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20231206 | 173000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20231206 | 172900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20231206 | 172800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20231206 | 172700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20231206 | 172600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20231206 | 172500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20231206 | 172400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20231206 | 172300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20231206 | 172200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20231206 | 172100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20231206 | 172000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20231206 | 171900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 24319 |
| 93 | 20231206 | 171800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20231206 | 171700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20231206 | 171600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20231206 | 171500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20231206 | 171400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20231206 | 171300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20231206 | 171200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20231206 | 171100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20231206 | 171000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20231206 | 170900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20231206 | 170800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20231206 | 170700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20231206 | 170600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20231206 | 170500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20231206 | 170400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20231206 | 170300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20231206 | 170200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20231206 | 170100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20231206 | 170000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20231206 | 165900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20231206 | 165800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20231206 | 165700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20231206 | 165600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20231206 | 165500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20231206 | 165400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20231206 | 165300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20231206 | 165200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20231206 | 165100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20231206 | 165000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20231206 | 164900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 24319 |
| 123 | 20231206 | 164800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20231206 | 164700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20231206 | 164600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20231206 | 164500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20231206 | 164400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20231206 | 164300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20231206 | 164200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20231206 | 164100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20231206 | 164000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20231206 | 163900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20231206 | 163800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20231206 | 163700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20231206 | 163600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20231206 | 163500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20231206 | 163400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20231206 | 163300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20231206 | 163200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20231206 | 163100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20231206 | 163000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20231206 | 162900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20231206 | 162800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20231206 | 162700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20231206 | 162600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20231206 | 162500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20231206 | 162400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20231206 | 162300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20231206 | 162200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20231206 | 162100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20231206 | 162000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20231206 | 161900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 24319 |
| 153 | 20231206 | 161800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20231206 | 161700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20231206 | 161600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20231206 | 161500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20231206 | 161400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20231206 | 161300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20231206 | 161200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20231206 | 161100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20231206 | 161000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20231206 | 160900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20231206 | 160800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20231206 | 160700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20231206 | 160600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20231206 | 160500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20231206 | 160400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20231206 | 160300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20231206 | 160200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20231206 | 160100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20231206 | 160000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20231206 | 155900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20231206 | 155800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20231206 | 155700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20231206 | 155600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20231206 | 155500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20231206 | 155400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20231206 | 155300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20231206 | 155200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20231206 | 155100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20231206 | 155000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20231206 | 154900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 24319 |
| 183 | 20231206 | 154800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20231206 | 154700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20231206 | 154600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20231206 | 154500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20231206 | 154400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20231206 | 154300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20231206 | 154200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20231206 | 154100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20231206 | 154000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20231206 | 153900 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20231206 | 153800 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20231206 | 153700 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20231206 | 153600 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20231206 | 153500 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20231206 | 153400 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20231206 | 153300 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20231206 | 153200 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20231206 | 153100 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20231206 | 153000 | 29423468300 | 26750 | 26750 | 26750 | 26750 | 24319 |
| 202 | 20231206 | 152900 | 28772935050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20231206 | 152800 | 28772935050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20231206 | 152700 | 28772935050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20231206 | 152600 | 28772935050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20231206 | 152500 | 28772935050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20231206 | 152400 | 28772935050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20231206 | 152300 | 28772935050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20231206 | 152200 | 28772935050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20231206 | 152100 | 28772935050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20231206 | 152000 | 28772935050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20231206 | 151900 | 28772935050 | 26750 | 26750 | 26800 | 26750 | 3766 |
| 213 | 20231206 | 151800 | 28672141950 | 26800 | 26750 | 26800 | 26750 | 2684 |
| 214 | 20231206 | 151700 | 28600326850 | 26750 | 26700 | 26750 | 26700 | 6057 |
| 215 | 20231206 | 151600 | 28438313900 | 26750 | 26700 | 26750 | 26700 | 3474 |
| 216 | 20231206 | 151500 | 28345520300 | 26700 | 26700 | 26750 | 26700 | 1659 |
| 217 | 20231206 | 151400 | 28301190250 | 26700 | 26700 | 26750 | 26700 | 357 |
| 218 | 20231206 | 151300 | 28291652800 | 26700 | 26700 | 26750 | 26700 | 1888 |
| 219 | 20231206 | 151200 | 28241211800 | 26700 | 26650 | 26700 | 26650 | 4630 |
| 220 | 20231206 | 151100 | 28117605050 | 26700 | 26700 | 26700 | 26650 | 1981 |
| 221 | 20231206 | 151000 | 28064716200 | 26650 | 26650 | 26700 | 26650 | 952 |
| 222 | 20231206 | 150900 | 28039324900 | 26650 | 26700 | 26700 | 26650 | 2433 |
| 223 | 20231206 | 150800 | 27974427400 | 26700 | 26700 | 26700 | 26650 | 3618 |
| 224 | 20231206 | 150700 | 27877973700 | 26700 | 26700 | 26750 | 26700 | 2798 |
| 225 | 20231206 | 150600 | 27803265300 | 26700 | 26700 | 26750 | 26700 | 904 |
| 226 | 20231206 | 150500 | 27779127500 | 26700 | 26700 | 26700 | 26650 | 2565 |
| 227 | 20231206 | 150400 | 27710654000 | 26650 | 26700 | 26700 | 26650 | 2218 |
| 228 | 20231206 | 150300 | 27651433700 | 26700 | 26700 | 26700 | 26700 | 2309 |
| 229 | 20231206 | 150200 | 27589783400 | 26700 | 26700 | 26750 | 26700 | 835 |
| 230 | 20231206 | 150100 | 27567487700 | 26700 | 26700 | 26750 | 26700 | 1944 |
| 231 | 20231206 | 150000 | 27515567450 | 26700 | 26750 | 26750 | 26700 | 1409 |
| 232 | 20231206 | 145900 | 27477908200 | 26700 | 26750 | 26750 | 26700 | 1537 |
| 233 | 20231206 | 145800 | 27436846450 | 26700 | 26750 | 26800 | 26700 | 1877 |
| 234 | 20231206 | 145700 | 27386640150 | 26800 | 26800 | 26800 | 26750 | 205 |
| 235 | 20231206 | 145600 | 27381155450 | 26800 | 26750 | 26800 | 26750 | 1077 |
| 236 | 20231206 | 145500 | 27352339400 | 26750 | 26800 | 26800 | 26750 | 1638 |
| 237 | 20231206 | 145400 | 27308519300 | 26750 | 26750 | 26800 | 26700 | 5525 |
| 238 | 20231206 | 145300 | 27160681400 | 26700 | 26700 | 26750 | 26650 | 1288 |
| 239 | 20231206 | 145200 | 27126299750 | 26750 | 26750 | 26750 | 26700 | 2261 |
| 240 | 20231206 | 145100 | 27065917400 | 26750 | 26700 | 26750 | 26700 | 1159 |
| 241 | 20231206 | 145000 | 27034921150 | 26700 | 26650 | 26750 | 26650 | 5268 |
| 242 | 20231206 | 144900 | 26894302500 | 26700 | 26650 | 26700 | 26650 | 680 |
| 243 | 20231206 | 144800 | 26876176400 | 26700 | 26650 | 26700 | 26650 | 1357 |
| 244 | 20231206 | 144700 | 26840010350 | 26650 | 26700 | 26750 | 26650 | 14382 |
| 245 | 20231206 | 144600 | 26455812500 | 26700 | 26700 | 26750 | 26700 | 854 |
| 246 | 20231206 | 144500 | 26433008050 | 26750 | 26750 | 26750 | 26700 | 1604 |
| 247 | 20231206 | 144400 | 26390128500 | 26750 | 26700 | 26750 | 26700 | 884 |
| 248 | 20231206 | 144300 | 26366514250 | 26750 | 26700 | 26750 | 26700 | 967 |
| 249 | 20231206 | 144200 | 26340675150 | 26750 | 26700 | 26750 | 26700 | 1288 |
| 250 | 20231206 | 144100 | 26306278950 | 26750 | 26750 | 26750 | 26700 | 1488 |
| 251 | 20231206 | 144000 | 26266543050 | 26700 | 26700 | 26750 | 26700 | 2123 |
| 252 | 20231206 | 143900 | 26209857150 | 26750 | 26750 | 26800 | 26750 | 1885 |
| 253 | 20231206 | 143800 | 26159432650 | 26750 | 26750 | 26800 | 26750 | 1524 |
| 254 | 20231206 | 143700 | 26118636800 | 26800 | 26750 | 26800 | 26750 | 1206 |
| 255 | 20231206 | 143600 | 26086372950 | 26750 | 26700 | 26800 | 26700 | 744 |
| 256 | 20231206 | 143500 | 26066471050 | 26700 | 26750 | 26800 | 26700 | 1719 |
| 257 | 20231206 | 143400 | 26020486850 | 26800 | 26750 | 26800 | 26750 | 754 |
| 258 | 20231206 | 143300 | 26000313800 | 26750 | 26750 | 26800 | 26750 | 1098 |
| 259 | 20231206 | 143200 | 25970941450 | 26750 | 26750 | 26800 | 26750 | 685 |
| 260 | 20231206 | 143100 | 25952600500 | 26750 | 26750 | 26800 | 26700 | 1328 |
| 261 | 20231206 | 143000 | 25917084600 | 26750 | 26800 | 26800 | 26750 | 894 |
| 262 | 20231206 | 142900 | 25893165000 | 26750 | 26800 | 26800 | 26750 | 1669 |
| 263 | 20231206 | 142800 | 25848502950 | 26800 | 26750 | 26800 | 26750 | 1089 |
| 264 | 20231206 | 142700 | 25819370100 | 26750 | 26750 | 26800 | 26750 | 1141 |
| 265 | 20231206 | 142600 | 25788838050 | 26800 | 26800 | 26850 | 26800 | 2005 |
| 266 | 20231206 | 142500 | 25735103000 | 26850 | 26800 | 26850 | 26800 | 654 |
| 267 | 20231206 | 142400 | 25717573650 | 26800 | 26800 | 26850 | 26800 | 2316 |
| 268 | 20231206 | 142300 | 25655483750 | 26800 | 26800 | 26850 | 26800 | 1061 |
| 269 | 20231206 | 142200 | 25627038700 | 26800 | 26800 | 26850 | 26750 | 3930 |
| 270 | 20231206 | 142100 | 25521717200 | 26750 | 26750 | 26800 | 26750 | 1671 |
| 271 | 20231206 | 142000 | 25476983300 | 26750 | 26750 | 26800 | 26700 | 2808 |
| 272 | 20231206 | 141900 | 25401871250 | 26700 | 26750 | 26750 | 26700 | 3170 |
| 273 | 20231206 | 141800 | 25317104700 | 26700 | 26700 | 26750 | 26700 | 607 |
| 274 | 20231206 | 141700 | 25300897700 | 26700 | 26700 | 26750 | 26700 | 539 |
| 275 | 20231206 | 141600 | 25286505650 | 26700 | 26700 | 26750 | 26700 | 5623 |
| 276 | 20231206 | 141500 | 25136366700 | 26700 | 26700 | 26700 | 26650 | 1400 |
| 277 | 20231206 | 141400 | 25099009900 | 26700 | 26700 | 26700 | 26650 | 763 |
| 278 | 20231206 | 141300 | 25078671750 | 26650 | 26700 | 26700 | 26650 | 760 |
| 279 | 20231206 | 141200 | 25058404400 | 26700 | 26650 | 26700 | 26650 | 1356 |
| 280 | 20231206 | 141100 | 25022263100 | 26700 | 26650 | 26700 | 26650 | 909 |
| 281 | 20231206 | 141000 | 24998028350 | 26700 | 26750 | 26750 | 26650 | 340 |
| 282 | 20231206 | 140900 | 24988952800 | 26750 | 26650 | 26750 | 26650 | 1488 |
| 283 | 20231206 | 140800 | 24949250100 | 26700 | 26650 | 26700 | 26650 | 1418 |
| 284 | 20231206 | 140700 | 24911395400 | 26650 | 26700 | 26700 | 26650 | 2741 |
| 285 | 20231206 | 140600 | 24838233250 | 26700 | 26700 | 26700 | 26650 | 723 |
| 286 | 20231206 | 140500 | 24818953950 | 26700 | 26700 | 26700 | 26650 | 2651 |
| 287 | 20231206 | 140400 | 24748185900 | 26700 | 26650 | 26700 | 26650 | 463 |
| 288 | 20231206 | 140300 | 24735844950 | 26650 | 26650 | 26700 | 26650 | 1029 |
| 289 | 20231206 | 140200 | 24708373400 | 26650 | 26700 | 26700 | 26650 | 1736 |
| 290 | 20231206 | 140100 | 24662108150 | 26700 | 26650 | 26700 | 26650 | 210 |
| 291 | 20231206 | 140000 | 24656505250 | 26700 | 26650 | 26750 | 26650 | 562 |
| 292 | 20231206 | 135900 | 24641512750 | 26650 | 26700 | 26700 | 26650 | 1113 |
| 293 | 20231206 | 135800 | 24611832050 | 26650 | 26700 | 26750 | 26650 | 3814 |
| 294 | 20231206 | 135700 | 24510014050 | 26750 | 26700 | 26750 | 26700 | 340 |
| 295 | 20231206 | 135600 | 24500928300 | 26700 | 26700 | 26750 | 26700 | 298 |
| 296 | 20231206 | 135500 | 24492964250 | 26700 | 26700 | 26750 | 26700 | 1063 |
| 297 | 20231206 | 135400 | 24464578750 | 26700 | 26700 | 26750 | 26700 | 357 |
| 298 | 20231206 | 135300 | 24455046700 | 26750 | 26700 | 26750 | 26700 | 2377 |
| 299 | 20231206 | 135200 | 24391564800 | 26700 | 26700 | 26750 | 26700 | 441 |
| 300 | 20231206 | 135100 | 24379788650 | 26700 | 26700 | 26750 | 26700 | 714 |
| 301 | 20231206 | 135000 | 24360724750 | 26750 | 26700 | 26750 | 26700 | 1160 |
| 302 | 20231206 | 134900 | 24329711850 | 26700 | 26700 | 26750 | 26700 | 765 |
| 303 | 20231206 | 134800 | 24309284050 | 26700 | 26750 | 26750 | 26700 | 530 |
| 304 | 20231206 | 134700 | 24295129650 | 26700 | 26700 | 26750 | 26700 | 659 |
| 305 | 20231206 | 134600 | 24277533600 | 26700 | 26750 | 26750 | 26700 | 708 |
| 306 | 20231206 | 134500 | 24258627450 | 26700 | 26700 | 26750 | 26700 | 582 |
| 307 | 20231206 | 134400 | 24243082550 | 26700 | 26700 | 26750 | 26700 | 642 |
| 308 | 20231206 | 134300 | 24225938500 | 26700 | 26750 | 26800 | 26700 | 1474 |
| 309 | 20231206 | 134200 | 24186526750 | 26750 | 26750 | 26800 | 26750 | 911 |
| 310 | 20231206 | 134100 | 24162146000 | 26800 | 26800 | 26800 | 26750 | 3273 |
| 311 | 20231206 | 134000 | 24074469000 | 26750 | 26750 | 26750 | 26700 | 896 |
| 312 | 20231206 | 133900 | 24050510000 | 26800 | 26700 | 26800 | 26700 | 1652 |
| 313 | 20231206 | 133800 | 24006336150 | 26750 | 26700 | 26750 | 26700 | 1972 |
| 314 | 20231206 | 133700 | 23953622950 | 26700 | 26700 | 26700 | 26700 | 964 |
| 315 | 20231206 | 133600 | 23927884150 | 26700 | 26700 | 26750 | 26700 | 1928 |
| 316 | 20231206 | 133500 | 23876380800 | 26700 | 26750 | 26750 | 26700 | 1496 |
| 317 | 20231206 | 133400 | 23836431350 | 26700 | 26700 | 26750 | 26700 | 1748 |
| 318 | 20231206 | 133300 | 23789756400 | 26700 | 26750 | 26800 | 26700 | 2434 |
| 319 | 20231206 | 133200 | 23724652800 | 26750 | 26800 | 26800 | 26750 | 465 |
| 320 | 20231206 | 133100 | 23712211450 | 26750 | 26800 | 26800 | 26750 | 889 |
| 321 | 20231206 | 133000 | 23688410050 | 26750 | 26750 | 26800 | 26750 | 987 |
| 322 | 20231206 | 132900 | 23661997600 | 26750 | 26700 | 26800 | 26700 | 2335 |
| 323 | 20231206 | 132800 | 23599525750 | 26750 | 26750 | 26750 | 26700 | 2178 |
| 324 | 20231206 | 132700 | 23541289850 | 26750 | 26650 | 26750 | 26650 | 4667 |
| 325 | 20231206 | 132600 | 23416694400 | 26650 | 26650 | 26700 | 26650 | 759 |
| 326 | 20231206 | 132500 | 23396464500 | 26650 | 26700 | 26700 | 26650 | 2038 |
| 327 | 20231206 | 132400 | 23342149500 | 26700 | 26700 | 26700 | 26650 | 351 |
| 328 | 20231206 | 132300 | 23332792600 | 26700 | 26700 | 26700 | 26650 | 1495 |
| 329 | 20231206 | 132200 | 23292908300 | 26700 | 26700 | 26700 | 26650 | 371 |
| 330 | 20231206 | 132100 | 23283016700 | 26650 | 26600 | 26700 | 26600 | 1780 |
| 331 | 20231206 | 132000 | 23235544300 | 26650 | 26650 | 26700 | 26650 | 2836 |
| 332 | 20231206 | 131900 | 23159964650 | 26650 | 26650 | 26700 | 26650 | 4193 |
| 333 | 20231206 | 131800 | 23048022700 | 26650 | 26650 | 26650 | 26650 | 725 |
| 334 | 20231206 | 131700 | 23028701450 | 26650 | 26600 | 26650 | 26600 | 4584 |
| 335 | 20231206 | 131600 | 22906680700 | 26600 | 26600 | 26650 | 26600 | 1317 |
| 336 | 20231206 | 131500 | 22871630700 | 26650 | 26550 | 26650 | 26550 | 8183 |
| 337 | 20231206 | 131400 | 22653962450 | 26550 | 26550 | 26600 | 26550 | 497 |
| 338 | 20231206 | 131300 | 22640766350 | 26550 | 26650 | 26650 | 26550 | 4824 |
| 339 | 20231206 | 131200 | 22512481950 | 26650 | 26600 | 26650 | 26600 | 1103 |
| 340 | 20231206 | 131100 | 22483108300 | 26650 | 26650 | 26650 | 26600 | 1557 |
| 341 | 20231206 | 131000 | 22441622500 | 26650 | 26650 | 26700 | 26650 | 403 |
| 342 | 20231206 | 130900 | 22430882250 | 26650 | 26600 | 26650 | 26600 | 2689 |
| 343 | 20231206 | 130800 | 22359254750 | 26650 | 26650 | 26650 | 26600 | 669 |
| 344 | 20231206 | 130700 | 22341443650 | 26600 | 26600 | 26650 | 26600 | 721 |
| 345 | 20231206 | 130600 | 22322247650 | 26650 | 26600 | 26650 | 26600 | 984 |
| 346 | 20231206 | 130500 | 22296050250 | 26600 | 26650 | 26650 | 26600 | 782 |
| 347 | 20231206 | 130400 | 22275247950 | 26600 | 26650 | 26650 | 26600 | 333 |
| 348 | 20231206 | 130300 | 22266382200 | 26600 | 26650 | 26650 | 26600 | 981 |
| 349 | 20231206 | 130200 | 22240268350 | 26650 | 26650 | 26650 | 26600 | 677 |
| 350 | 20231206 | 130100 | 22222254200 | 26650 | 26550 | 26650 | 26550 | 2619 |
| 351 | 20231206 | 130000 | 22152591400 | 26600 | 26500 | 26600 | 26500 | 2869 |
| 352 | 20231206 | 125900 | 22076491550 | 26500 | 26500 | 26550 | 26450 | 9650 |
| 353 | 20231206 | 125800 | 21820850400 | 26450 | 26450 | 26500 | 26450 | 4422 |
| 354 | 20231206 | 125700 | 21703885150 | 26450 | 26450 | 26500 | 26450 | 1214 |
| 355 | 20231206 | 125600 | 21671768400 | 26450 | 26450 | 26500 | 26450 | 885 |
| 356 | 20231206 | 125500 | 21648358100 | 26450 | 26500 | 26500 | 26450 | 2010 |
| 357 | 20231206 | 125400 | 21595189450 | 26500 | 26500 | 26500 | 26450 | 2611 |
| 358 | 20231206 | 125300 | 21526110350 | 26450 | 26550 | 26550 | 26450 | 40576 |
| 359 | 20231206 | 125200 | 20450478850 | 26550 | 26600 | 26600 | 26550 | 397 |
| 360 | 20231206 | 125100 | 20439928100 | 26550 | 26600 | 26600 | 26550 | 875 |
| 361 | 20231206 | 125000 | 20416689250 | 26550 | 26550 | 26600 | 26550 | 4226 |
| 362 | 20231206 | 124900 | 20304487950 | 26600 | 26600 | 26600 | 26550 | 782 |
| 363 | 20231206 | 124800 | 20283715100 | 26600 | 26600 | 26600 | 26550 | 857 |
| 364 | 20231206 | 124700 | 20260946650 | 26600 | 26600 | 26600 | 26550 | 4383 |
| 365 | 20231206 | 124600 | 20144401700 | 26600 | 26600 | 26600 | 26550 | 609 |
| 366 | 20231206 | 124500 | 20128214900 | 26600 | 26600 | 26600 | 26550 | 776 |
| 367 | 20231206 | 124400 | 20107606050 | 26600 | 26550 | 26600 | 26550 | 983 |
| 368 | 20231206 | 124300 | 20081489400 | 26550 | 26550 | 26600 | 26550 | 364 |
| 369 | 20231206 | 124200 | 20071823150 | 26600 | 26600 | 26600 | 26550 | 1364 |
| 370 | 20231206 | 124100 | 20035583350 | 26550 | 26600 | 26600 | 26550 | 461 |
| 371 | 20231206 | 124000 | 20023343300 | 26600 | 26600 | 26600 | 26550 | 2025 |
| 372 | 20231206 | 123900 | 19969520600 | 26600 | 26550 | 26600 | 26550 | 1115 |
| 373 | 20231206 | 123800 | 19939883000 | 26600 | 26550 | 26600 | 26550 | 803 |
| 374 | 20231206 | 123700 | 19918551500 | 26550 | 26550 | 26600 | 26550 | 282 |
| 375 | 20231206 | 123600 | 19911060750 | 26600 | 26650 | 26650 | 26550 | 11183 |
| 376 | 20231206 | 123500 | 19613624600 | 26600 | 26600 | 26650 | 26600 | 399 |
| 377 | 20231206 | 123400 | 19603005400 | 26600 | 26650 | 26650 | 26600 | 284 |
| 378 | 20231206 | 123300 | 19595439550 | 26650 | 26650 | 26650 | 26650 | 1712 |
| 379 | 20231206 | 123200 | 19549814750 | 26650 | 26650 | 26650 | 26600 | 1427 |
| 380 | 20231206 | 123100 | 19511797800 | 26650 | 26650 | 26650 | 26600 | 1577 |
| 381 | 20231206 | 123000 | 19469803000 | 26600 | 26650 | 26650 | 26600 | 176 |
| 382 | 20231206 | 122900 | 19465115400 | 26600 | 26600 | 26650 | 26600 | 1273 |
| 383 | 20231206 | 122800 | 19431226050 | 26600 | 26650 | 26650 | 26600 | 920 |
| 384 | 20231206 | 122700 | 19406745500 | 26650 | 26600 | 26650 | 26600 | 266 |
| 385 | 20231206 | 122600 | 19399668650 | 26650 | 26650 | 26650 | 26600 | 619 |
| 386 | 20231206 | 122500 | 19383202500 | 26650 | 26650 | 26700 | 26600 | 2497 |
| 387 | 20231206 | 122400 | 19316663600 | 26650 | 26650 | 26700 | 26650 | 1329 |
| 388 | 20231206 | 122300 | 19281245650 | 26650 | 26700 | 26700 | 26650 | 270 |
| 389 | 20231206 | 122200 | 19274044300 | 26700 | 26650 | 26700 | 26650 | 1014 |
| 390 | 20231206 | 122100 | 19247009600 | 26700 | 26700 | 26700 | 26650 | 598 |
| 391 | 20231206 | 122000 | 19231067250 | 26700 | 26650 | 26700 | 26650 | 415 |
| 392 | 20231206 | 121900 | 19220006100 | 26650 | 26700 | 26700 | 26650 | 345 |
| 393 | 20231206 | 121800 | 19210807350 | 26650 | 26700 | 26700 | 26650 | 683 |
| 394 | 20231206 | 121700 | 19192590550 | 26650 | 26600 | 26700 | 26600 | 347 |
| 395 | 20231206 | 121600 | 19183342200 | 26650 | 26650 | 26650 | 26600 | 1023 |
| 396 | 20231206 | 121500 | 19156089100 | 26650 | 26600 | 26650 | 26600 | 4468 |
| 397 | 20231206 | 121400 | 19037053700 | 26650 | 26650 | 26650 | 26600 | 593 |
| 398 | 20231206 | 121300 | 19021259850 | 26650 | 26600 | 26650 | 26600 | 337 |
| 399 | 20231206 | 121200 | 19012293700 | 26650 | 26600 | 26650 | 26600 | 2089 |
| 400 | 20231206 | 121100 | 18956712450 | 26650 | 26650 | 26650 | 26600 | 653 |
| 401 | 20231206 | 121000 | 18939339050 | 26650 | 26650 | 26700 | 26650 | 1439 |
| 402 | 20231206 | 120900 | 18900989200 | 26650 | 26650 | 26700 | 26650 | 3282 |
| 403 | 20231206 | 120800 | 18813522700 | 26650 | 26650 | 26700 | 26650 | 342 |
| 404 | 20231206 | 120700 | 18804408150 | 26650 | 26700 | 26700 | 26650 | 424 |
| 405 | 20231206 | 120600 | 18793104200 | 26650 | 26650 | 26700 | 26650 | 1001 |
| 406 | 20231206 | 120500 | 18766427100 | 26650 | 26650 | 26650 | 26650 | 832 |
| 407 | 20231206 | 120400 | 18744254300 | 26650 | 26700 | 26700 | 26650 | 909 |
| 408 | 20231206 | 120300 | 18720023300 | 26650 | 26650 | 26700 | 26650 | 697 |
| 409 | 20231206 | 120200 | 18701440750 | 26700 | 26650 | 26700 | 26650 | 212 |
| 410 | 20231206 | 120100 | 18695788400 | 26650 | 26650 | 26700 | 26650 | 822 |
| 411 | 20231206 | 120000 | 18673866050 | 26700 | 26650 | 26700 | 26650 | 190 |
| 412 | 20231206 | 115900 | 18668795650 | 26650 | 26700 | 26700 | 26650 | 726 |
| 413 | 20231206 | 115800 | 18649445150 | 26700 | 26650 | 26700 | 26650 | 712 |
| 414 | 20231206 | 115700 | 18630465350 | 26700 | 26650 | 26700 | 26650 | 804 |
| 415 | 20231206 | 115600 | 18609035150 | 26700 | 26700 | 26700 | 26650 | 989 |
| 416 | 20231206 | 115500 | 18582653550 | 26650 | 26650 | 26700 | 26650 | 749 |
| 417 | 20231206 | 115400 | 18562678850 | 26650 | 26700 | 26700 | 26650 | 4438 |
| 418 | 20231206 | 115300 | 18444192700 | 26700 | 26700 | 26750 | 26700 | 536 |
| 419 | 20231206 | 115200 | 18429879050 | 26750 | 26700 | 26750 | 26700 | 260 |
| 420 | 20231206 | 115100 | 18422931950 | 26700 | 26650 | 26750 | 26650 | 1061 |
| 421 | 20231206 | 115000 | 18394606900 | 26650 | 26700 | 26750 | 26650 | 983 |
| 422 | 20231206 | 114900 | 18368368750 | 26700 | 26700 | 26750 | 26700 | 503 |
| 423 | 20231206 | 114800 | 18354932850 | 26700 | 26700 | 26750 | 26650 | 1370 |
| 424 | 20231206 | 114700 | 18318358800 | 26650 | 26700 | 26700 | 26650 | 854 |
| 425 | 20231206 | 114600 | 18295593150 | 26700 | 26700 | 26700 | 26650 | 894 |
| 426 | 20231206 | 114500 | 18271754650 | 26650 | 26700 | 26750 | 26650 | 615 |
| 427 | 20231206 | 114400 | 18255339050 | 26700 | 26700 | 26750 | 26700 | 2111 |
| 428 | 20231206 | 114300 | 18198973950 | 26700 | 26700 | 26750 | 26700 | 1469 |
| 429 | 20231206 | 114200 | 18159742200 | 26750 | 26750 | 26800 | 26700 | 2204 |
| 430 | 20231206 | 114100 | 18100793700 | 26750 | 26700 | 26750 | 26700 | 2000 |
| 431 | 20231206 | 114000 | 18047313200 | 26700 | 26750 | 26750 | 26700 | 354 |
| 432 | 20231206 | 113900 | 18037856650 | 26700 | 26700 | 26750 | 26700 | 1112 |
| 433 | 20231206 | 113800 | 18008165100 | 26700 | 26700 | 26750 | 26650 | 2472 |
| 434 | 20231206 | 113700 | 17942162050 | 26700 | 26750 | 26750 | 26700 | 1174 |
| 435 | 20231206 | 113600 | 17910770200 | 26750 | 26750 | 26800 | 26750 | 2803 |
| 436 | 20231206 | 113500 | 17835788750 | 26750 | 26750 | 26800 | 26750 | 315 |
| 437 | 20231206 | 113400 | 17827361400 | 26800 | 26800 | 26800 | 26750 | 2245 |
| 438 | 20231206 | 113300 | 17767276200 | 26800 | 26750 | 26800 | 26750 | 766 |
| 439 | 20231206 | 113200 | 17746784350 | 26800 | 26750 | 26800 | 26750 | 372 |
| 440 | 20231206 | 113100 | 17736832450 | 26750 | 26750 | 26800 | 26750 | 1013 |
| 441 | 20231206 | 113000 | 17709717150 | 26750 | 26750 | 26800 | 26750 | 2887 |
| 442 | 20231206 | 112900 | 17632391850 | 26800 | 26700 | 26800 | 26700 | 532 |
| 443 | 20231206 | 112800 | 17618145600 | 26750 | 26750 | 26750 | 26700 | 4425 |
| 444 | 20231206 | 112700 | 17499788050 | 26700 | 26700 | 26750 | 26700 | 404 |
| 445 | 20231206 | 112600 | 17488997150 | 26700 | 26750 | 26750 | 26700 | 1631 |
| 446 | 20231206 | 112500 | 17445434050 | 26700 | 26700 | 26750 | 26700 | 752 |
| 447 | 20231206 | 112400 | 17425341050 | 26700 | 26750 | 26750 | 26700 | 873 |
| 448 | 20231206 | 112300 | 17402013750 | 26750 | 26700 | 26750 | 26700 | 272 |
| 449 | 20231206 | 112200 | 17394748450 | 26700 | 26700 | 26750 | 26650 | 6411 |
| 450 | 20231206 | 112100 | 17223572050 | 26700 | 26650 | 26700 | 26650 | 603 |
| 451 | 20231206 | 112000 | 17207498400 | 26650 | 26650 | 26700 | 26650 | 1784 |
| 452 | 20231206 | 111900 | 17159931100 | 26700 | 26700 | 26700 | 26650 | 774 |
| 453 | 20231206 | 111800 | 17139274250 | 26700 | 26700 | 26700 | 26650 | 3140 |
| 454 | 20231206 | 111700 | 17055456650 | 26700 | 26700 | 26750 | 26700 | 1412 |
| 455 | 20231206 | 111600 | 17017730200 | 26700 | 26700 | 26750 | 26650 | 2358 |
| 456 | 20231206 | 111500 | 16954772300 | 26650 | 26650 | 26700 | 26600 | 3120 |
| 457 | 20231206 | 111400 | 16871629950 | 26600 | 26650 | 26650 | 26600 | 983 |
| 458 | 20231206 | 111300 | 16845479850 | 26650 | 26600 | 26650 | 26600 | 637 |
| 459 | 20231206 | 111200 | 16828508800 | 26600 | 26650 | 26650 | 26600 | 686 |
| 460 | 20231206 | 111100 | 16810242300 | 26650 | 26550 | 26650 | 26550 | 3283 |
| 461 | 20231206 | 111000 | 16722902150 | 26600 | 26550 | 26600 | 26500 | 3034 |
| 462 | 20231206 | 110900 | 16642382450 | 26550 | 26550 | 26600 | 26500 | 12972 |
| 463 | 20231206 | 110800 | 16298011800 | 26550 | 26650 | 26700 | 26550 | 25926 |
| 464 | 20231206 | 110700 | 15608288150 | 26650 | 26650 | 26700 | 26650 | 1435 |
| 465 | 20231206 | 110600 | 15570043450 | 26700 | 26700 | 26700 | 26650 | 2149 |
| 466 | 20231206 | 110500 | 15512759550 | 26700 | 26700 | 26700 | 26650 | 1839 |
| 467 | 20231206 | 110400 | 15463724550 | 26650 | 26750 | 26750 | 26650 | 10255 |
| 468 | 20231206 | 110300 | 15189753150 | 26750 | 26750 | 26800 | 26750 | 1179 |
| 469 | 20231206 | 110200 | 15158213850 | 26750 | 26750 | 26750 | 26750 | 794 |
| 470 | 20231206 | 110100 | 15136974350 | 26750 | 26750 | 26800 | 26750 | 336 |
| 471 | 20231206 | 110000 | 15127977250 | 26750 | 26800 | 26800 | 26750 | 584 |
| 472 | 20231206 | 105900 | 15112338200 | 26800 | 26800 | 26800 | 26750 | 824 |
| 473 | 20231206 | 105800 | 15090281650 | 26850 | 26850 | 26850 | 26750 | 5229 |
| 474 | 20231206 | 105700 | 14950136800 | 26850 | 26800 | 26850 | 26800 | 950 |
| 475 | 20231206 | 105600 | 14924663800 | 26800 | 26800 | 26850 | 26800 | 579 |
| 476 | 20231206 | 105500 | 14909129800 | 26850 | 26850 | 26850 | 26800 | 1701 |
| 477 | 20231206 | 105400 | 14863481600 | 26850 | 26850 | 26850 | 26800 | 1086 |
| 478 | 20231206 | 105300 | 14834352850 | 26850 | 26800 | 26850 | 26800 | 2201 |
| 479 | 20231206 | 105200 | 14775282650 | 26800 | 26800 | 26850 | 26800 | 649 |
| 480 | 20231206 | 105100 | 14757875950 | 26800 | 26850 | 26850 | 26800 | 929 |
| 481 | 20231206 | 105000 | 14732946000 | 26850 | 26850 | 26900 | 26800 | 2714 |
| 482 | 20231206 | 104900 | 14660077350 | 26850 | 26800 | 26850 | 26800 | 1292 |
| 483 | 20231206 | 104800 | 14625432350 | 26800 | 26800 | 26850 | 26800 | 443 |
| 484 | 20231206 | 104700 | 14613558050 | 26800 | 26850 | 26850 | 26800 | 1434 |
| 485 | 20231206 | 104600 | 14575073800 | 26850 | 26850 | 26850 | 26800 | 741 |
| 486 | 20231206 | 104500 | 14555210600 | 26850 | 26700 | 26850 | 26700 | 1969 |
| 487 | 20231206 | 104400 | 14502451750 | 26750 | 26750 | 26800 | 26700 | 12594 |
| 488 | 20231206 | 104300 | 14165588150 | 26700 | 26750 | 26750 | 26700 | 293 |
| 489 | 20231206 | 104200 | 14157760850 | 26750 | 26750 | 26750 | 26700 | 1814 |
| 490 | 20231206 | 104100 | 14109276500 | 26750 | 26750 | 26800 | 26700 | 1220 |
| 491 | 20231206 | 104000 | 14076639000 | 26750 | 26750 | 26800 | 26750 | 989 |
| 492 | 20231206 | 103900 | 14050182750 | 26750 | 26750 | 26750 | 26700 | 659 |
| 493 | 20231206 | 103800 | 14032554600 | 26750 | 26750 | 26800 | 26700 | 880 |
| 494 | 20231206 | 103700 | 14009041850 | 26750 | 26700 | 26800 | 26700 | 2169 |
| 495 | 20231206 | 103600 | 13951028150 | 26700 | 26750 | 26750 | 26700 | 806 |
| 496 | 20231206 | 103500 | 13929496750 | 26700 | 26650 | 26700 | 26650 | 891 |
| 497 | 20231206 | 103400 | 13905722750 | 26650 | 26750 | 26750 | 26650 | 7781 |
| 498 | 20231206 | 103300 | 13698294700 | 26700 | 26650 | 26700 | 26650 | 3735 |
| 499 | 20231206 | 103200 | 13598600850 | 26650 | 26700 | 26700 | 26650 | 793 |
| 500 | 20231206 | 103100 | 13577457100 | 26700 | 26700 | 26700 | 26650 | 459 |
| 501 | 20231206 | 103000 | 13565223000 | 26650 | 26650 | 26700 | 26650 | 773 |
| 502 | 20231206 | 102900 | 13544620300 | 26650 | 26650 | 26700 | 26650 | 3269 |
| 503 | 20231206 | 102800 | 13457495900 | 26700 | 26650 | 26700 | 26650 | 891 |
| 504 | 20231206 | 102700 | 13433734950 | 26650 | 26700 | 26750 | 26650 | 9800 |
| 505 | 20231206 | 102600 | 13172073100 | 26700 | 26700 | 26750 | 26700 | 656 |
| 506 | 20231206 | 102500 | 13154545250 | 26700 | 26700 | 26750 | 26700 | 1007 |
| 507 | 20231206 | 102400 | 13127636100 | 26700 | 26750 | 26750 | 26700 | 1217 |
| 508 | 20231206 | 102300 | 13095134450 | 26750 | 26700 | 26750 | 26700 | 1181 |
| 509 | 20231206 | 102200 | 13063592450 | 26700 | 26700 | 26750 | 26700 | 1309 |
| 510 | 20231206 | 102100 | 13028603100 | 26750 | 26700 | 26750 | 26700 | 1099 |
| 511 | 20231206 | 102000 | 12999217100 | 26750 | 26750 | 26800 | 26700 | 1534 |
| 512 | 20231206 | 101900 | 12958212750 | 26750 | 26750 | 26800 | 26700 | 670 |
| 513 | 20231206 | 101800 | 12940296650 | 26750 | 26750 | 26750 | 26700 | 1500 |
| 514 | 20231206 | 101700 | 12900214100 | 26750 | 26750 | 26800 | 26700 | 4131 |
| 515 | 20231206 | 101600 | 12789720800 | 26800 | 26850 | 26850 | 26750 | 1020 |
| 516 | 20231206 | 101500 | 12762388550 | 26850 | 26800 | 26850 | 26800 | 919 |
| 517 | 20231206 | 101400 | 12737758450 | 26800 | 26750 | 26800 | 26750 | 1385 |
| 518 | 20231206 | 101300 | 12700660700 | 26800 | 26750 | 26800 | 26750 | 936 |
| 519 | 20231206 | 101200 | 12675593050 | 26750 | 26850 | 26850 | 26750 | 3594 |
| 520 | 20231206 | 101100 | 12579286900 | 26850 | 26850 | 26900 | 26800 | 3396 |
| 521 | 20231206 | 101000 | 12488089150 | 26900 | 26850 | 26900 | 26850 | 2623 |
| 522 | 20231206 | 100900 | 12417619500 | 26850 | 26750 | 26850 | 26750 | 2316 |
| 523 | 20231206 | 100800 | 12355504650 | 26750 | 26700 | 26800 | 26650 | 7546 |
| 524 | 20231206 | 100700 | 12153834900 | 26650 | 26700 | 26700 | 26650 | 1717 |
| 525 | 20231206 | 100600 | 12108068800 | 26700 | 26650 | 26700 | 26650 | 1511 |
| 526 | 20231206 | 100500 | 12067795100 | 26700 | 26650 | 26700 | 26650 | 3371 |
| 527 | 20231206 | 100400 | 11977917050 | 26700 | 26750 | 26750 | 26650 | 3714 |
| 528 | 20231206 | 100300 | 11878717450 | 26750 | 26650 | 26750 | 26650 | 3610 |
| 529 | 20231206 | 100200 | 11782336000 | 26700 | 26750 | 26800 | 26650 | 9524 |
| 530 | 20231206 | 100100 | 11527810300 | 26750 | 26900 | 26950 | 26750 | 6768 |
| 531 | 20231206 | 100000 | 11346351300 | 26900 | 26900 | 27050 | 26900 | 14090 |
| 532 | 20231206 | 095900 | 10966450300 | 26900 | 26800 | 26900 | 26800 | 5851 |
| 533 | 20231206 | 095800 | 10809312550 | 26800 | 26750 | 26850 | 26750 | 2735 |
| 534 | 20231206 | 095700 | 10736030100 | 26700 | 26700 | 26800 | 26650 | 3128 |
| 535 | 20231206 | 095600 | 10652416200 | 26700 | 26700 | 26700 | 26600 | 1451 |
| 536 | 20231206 | 095500 | 10613689350 | 26600 | 26700 | 26700 | 26600 | 7781 |
| 537 | 20231206 | 095400 | 10406296200 | 26700 | 26700 | 26750 | 26650 | 2292 |
| 538 | 20231206 | 095300 | 10345134750 | 26700 | 26650 | 26750 | 26650 | 2221 |
| 539 | 20231206 | 095200 | 10285830150 | 26700 | 26650 | 26700 | 26650 | 851 |
| 540 | 20231206 | 095100 | 10263142750 | 26650 | 26650 | 26700 | 26650 | 2247 |
| 541 | 20231206 | 095000 | 10203252700 | 26650 | 26750 | 26750 | 26650 | 4884 |
| 542 | 20231206 | 094900 | 10072859400 | 26750 | 26650 | 26750 | 26650 | 2015 |
| 543 | 20231206 | 094800 | 10019052750 | 26650 | 26650 | 26700 | 26600 | 1635 |
| 544 | 20231206 | 094700 | 9975480650 | 26650 | 26600 | 26650 | 26600 | 4415 |
| 545 | 20231206 | 094600 | 9857944950 | 26600 | 26650 | 26650 | 26600 | 1528 |
| 546 | 20231206 | 094500 | 9817277350 | 26650 | 26600 | 26650 | 26600 | 4118 |
| 547 | 20231206 | 094400 | 9707728700 | 26650 | 26650 | 26650 | 26600 | 2087 |
| 548 | 20231206 | 094300 | 9652177600 | 26600 | 26600 | 26650 | 26600 | 8024 |
| 549 | 20231206 | 094200 | 9438738100 | 26600 | 26650 | 26650 | 26600 | 5779 |
| 550 | 20231206 | 094100 | 9284879050 | 26650 | 26650 | 26700 | 26650 | 1690 |
| 551 | 20231206 | 094000 | 9239822750 | 26650 | 26650 | 26750 | 26650 | 3808 |
| 552 | 20231206 | 093900 | 9138200900 | 26700 | 26750 | 26750 | 26650 | 10210 |
| 553 | 20231206 | 093800 | 8865776200 | 26700 | 26800 | 26800 | 26700 | 4355 |
| 554 | 20231206 | 093700 | 8749349250 | 26750 | 26800 | 26800 | 26750 | 1626 |
| 555 | 20231206 | 093600 | 8705807900 | 26800 | 26750 | 26800 | 26750 | 2203 |
| 556 | 20231206 | 093500 | 8646875750 | 26750 | 26750 | 26800 | 26750 | 2572 |
| 557 | 20231206 | 093400 | 8578053600 | 26750 | 26900 | 26900 | 26750 | 20076 |
| 558 | 20231206 | 093300 | 8039873700 | 26850 | 26900 | 26950 | 26850 | 4141 |
| 559 | 20231206 | 093200 | 7928502900 | 26900 | 26900 | 26950 | 26850 | 6409 |
| 560 | 20231206 | 093100 | 7756151900 | 26900 | 26900 | 27000 | 26900 | 3959 |
| 561 | 20231206 | 093000 | 7649461350 | 26900 | 26950 | 26950 | 26900 | 1354 |
| 562 | 20231206 | 092900 | 7613018750 | 26950 | 26900 | 26950 | 26850 | 2977 |
| 563 | 20231206 | 092800 | 7532929550 | 26900 | 26850 | 26950 | 26850 | 3023 |
| 564 | 20231206 | 092700 | 7451626500 | 26850 | 26950 | 27000 | 26850 | 7525 |
| 565 | 20231206 | 092600 | 7249059750 | 27000 | 27000 | 27000 | 26950 | 1188 |
| 566 | 20231206 | 092500 | 7216999850 | 26950 | 26950 | 27000 | 26950 | 2862 |
| 567 | 20231206 | 092400 | 7139752300 | 27000 | 27000 | 27050 | 26950 | 4673 |
| 568 | 20231206 | 092300 | 7013716350 | 27050 | 27100 | 27100 | 27000 | 7576 |
| 569 | 20231206 | 092200 | 6809072400 | 27100 | 27050 | 27100 | 27000 | 2989 |
| 570 | 20231206 | 092100 | 6728340750 | 27050 | 27150 | 27150 | 27000 | 6102 |
| 571 | 20231206 | 092000 | 6563155350 | 27100 | 27150 | 27150 | 27100 | 3339 |
| 572 | 20231206 | 091900 | 6472589500 | 27150 | 27100 | 27150 | 27050 | 3134 |
| 573 | 20231206 | 091800 | 6387620200 | 27100 | 27050 | 27100 | 27050 | 3822 |
| 574 | 20231206 | 091700 | 6284130000 | 27100 | 27150 | 27150 | 27050 | 5010 |
| 575 | 20231206 | 091600 | 6148239200 | 27150 | 27050 | 27150 | 27000 | 2841 |
| 576 | 20231206 | 091500 | 6071229800 | 27050 | 26900 | 27100 | 26900 | 10556 |
| 577 | 20231206 | 091400 | 5785993050 | 26950 | 26900 | 26950 | 26850 | 3796 |
| 578 | 20231206 | 091300 | 5683843500 | 26900 | 27000 | 27000 | 26850 | 11732 |
| 579 | 20231206 | 091200 | 5367983300 | 27000 | 27000 | 27050 | 26950 | 7406 |
| 580 | 20231206 | 091100 | 5167984700 | 27050 | 27050 | 27100 | 27000 | 9966 |
| 581 | 20231206 | 091000 | 4898493950 | 27050 | 27150 | 27150 | 27050 | 9877 |
| 582 | 20231206 | 090900 | 4630692450 | 27100 | 27000 | 27150 | 27000 | 15970 |
| 583 | 20231206 | 090800 | 4198386400 | 27000 | 27150 | 27150 | 27000 | 17519 |
| 584 | 20231206 | 090700 | 3724130450 | 27150 | 27150 | 27200 | 27100 | 6369 |
| 585 | 20231206 | 090600 | 3551163150 | 27150 | 27150 | 27200 | 27150 | 3473 |
| 586 | 20231206 | 090500 | 3456724400 | 27150 | 27200 | 27200 | 27150 | 5686 |
| 587 | 20231206 | 090400 | 3302251300 | 27200 | 27200 | 27250 | 27150 | 12236 |
| 588 | 20231206 | 090300 | 2969307050 | 27300 | 27250 | 27300 | 27150 | 17501 |
| 589 | 20231206 | 090200 | 2492487900 | 27150 | 27150 | 27200 | 27100 | 20509 |
| 590 | 20231206 | 090100 | 1935259150 | 27150 | 27300 | 27300 | 27050 | 16169 |
| 591 | 20231206 | 090000 | 1496318200 | 27300 | 27300 | 27400 | 27200 | 54721 |