34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 192400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 40934 |
| 3 | 20231206 | 192300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20231206 | 192200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20231206 | 192100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20231206 | 192000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20231206 | 191900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20231206 | 191800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20231206 | 191700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20231206 | 191600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20231206 | 191500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20231206 | 191400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20231206 | 191300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20231206 | 191200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20231206 | 191100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20231206 | 191000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20231206 | 190900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20231206 | 190800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20231206 | 190700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20231206 | 190600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20231206 | 190500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20231206 | 190400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20231206 | 190300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20231206 | 190200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20231206 | 190100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20231206 | 190000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20231206 | 185900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20231206 | 185800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20231206 | 185700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20231206 | 185600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20231206 | 185500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20231206 | 185400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 40934 |
| 33 | 20231206 | 185300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20231206 | 185200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20231206 | 185100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20231206 | 185000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20231206 | 184900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20231206 | 184800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20231206 | 184700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20231206 | 184600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20231206 | 184500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20231206 | 184400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20231206 | 184300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20231206 | 184200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20231206 | 184100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20231206 | 184000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20231206 | 183900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20231206 | 183800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20231206 | 183700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20231206 | 183600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20231206 | 183500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20231206 | 183400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20231206 | 183300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20231206 | 183200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20231206 | 183100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20231206 | 183000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20231206 | 182900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20231206 | 182800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20231206 | 182700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20231206 | 182600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20231206 | 182500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20231206 | 182400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 40934 |
| 63 | 20231206 | 182300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20231206 | 182200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20231206 | 182100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20231206 | 182000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20231206 | 181900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20231206 | 181800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20231206 | 181700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20231206 | 181600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20231206 | 181500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20231206 | 181400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20231206 | 181300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20231206 | 181200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20231206 | 181100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20231206 | 181000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20231206 | 180900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20231206 | 180800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20231206 | 180700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20231206 | 180600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20231206 | 180500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20231206 | 180400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20231206 | 180300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20231206 | 180200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20231206 | 180100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20231206 | 180000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20231206 | 175900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20231206 | 175800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20231206 | 175700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20231206 | 175600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20231206 | 175500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20231206 | 175400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 40934 |
| 93 | 20231206 | 175300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20231206 | 175200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20231206 | 175100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20231206 | 175000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20231206 | 174900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20231206 | 174800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20231206 | 174700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20231206 | 174600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20231206 | 174500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20231206 | 174400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20231206 | 174300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20231206 | 174200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20231206 | 174100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20231206 | 174000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20231206 | 173900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20231206 | 173800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20231206 | 173700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20231206 | 173600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20231206 | 173500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20231206 | 173400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20231206 | 173300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20231206 | 173200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20231206 | 173100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20231206 | 173000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20231206 | 172900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20231206 | 172800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20231206 | 172700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20231206 | 172600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20231206 | 172500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20231206 | 172400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 40934 |
| 123 | 20231206 | 172300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20231206 | 172200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20231206 | 172100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20231206 | 172000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20231206 | 171900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20231206 | 171800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20231206 | 171700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20231206 | 171600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20231206 | 171500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20231206 | 171400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20231206 | 171300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20231206 | 171200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20231206 | 171100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20231206 | 171000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20231206 | 170900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20231206 | 170800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20231206 | 170700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20231206 | 170600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20231206 | 170500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20231206 | 170400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20231206 | 170300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20231206 | 170200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20231206 | 170100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20231206 | 170000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20231206 | 165900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20231206 | 165800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20231206 | 165700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20231206 | 165600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20231206 | 165500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20231206 | 165400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 40934 |
| 153 | 20231206 | 165300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20231206 | 165200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20231206 | 165100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20231206 | 165000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20231206 | 164900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20231206 | 164800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20231206 | 164700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20231206 | 164600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20231206 | 164500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20231206 | 164400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20231206 | 164300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20231206 | 164200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20231206 | 164100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20231206 | 164000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20231206 | 163900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20231206 | 163800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20231206 | 163700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20231206 | 163600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20231206 | 163500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20231206 | 163400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20231206 | 163300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20231206 | 163200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20231206 | 163100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20231206 | 163000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20231206 | 162900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20231206 | 162800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20231206 | 162700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20231206 | 162600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20231206 | 162500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20231206 | 162400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 40934 |
| 183 | 20231206 | 162300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20231206 | 162200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20231206 | 162100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20231206 | 162000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20231206 | 161900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20231206 | 161800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20231206 | 161700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20231206 | 161600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20231206 | 161500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20231206 | 161400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20231206 | 161300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20231206 | 161200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20231206 | 161100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20231206 | 161000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20231206 | 160900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20231206 | 160800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20231206 | 160700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20231206 | 160600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20231206 | 160500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20231206 | 160400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20231206 | 160300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20231206 | 160200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20231206 | 160100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20231206 | 160000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20231206 | 155900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20231206 | 155800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20231206 | 155700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20231206 | 155600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20231206 | 155500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20231206 | 155400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 40934 |
| 213 | 20231206 | 155300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20231206 | 155200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20231206 | 155100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20231206 | 155000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20231206 | 154900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20231206 | 154800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20231206 | 154700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20231206 | 154600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20231206 | 154500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20231206 | 154400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 223 | 20231206 | 154300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20231206 | 154200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20231206 | 154100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20231206 | 154000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20231206 | 153900 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20231206 | 153800 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20231206 | 153700 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20231206 | 153600 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20231206 | 153500 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20231206 | 153400 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20231206 | 153300 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 234 | 20231206 | 153200 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20231206 | 153100 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20231206 | 153000 | 40343125950 | 26550 | 26550 | 26550 | 26550 | 40934 |
| 237 | 20231206 | 152900 | 39256328250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20231206 | 152800 | 39256328250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20231206 | 152700 | 39256328250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20231206 | 152600 | 39256328250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20231206 | 152500 | 39256328250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 242 | 20231206 | 152400 | 39256328250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 243 | 20231206 | 152300 | 39256328250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 244 | 20231206 | 152200 | 39256328250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 245 | 20231206 | 152100 | 39256328250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 246 | 20231206 | 152000 | 39256328250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 247 | 20231206 | 151900 | 39256328250 | 26750 | 26700 | 26750 | 26650 | 8470 |
| 248 | 20231206 | 151800 | 39029999500 | 26700 | 26650 | 26700 | 26650 | 1495 |
| 249 | 20231206 | 151700 | 38990097850 | 26700 | 26700 | 26750 | 26600 | 8300 |
| 250 | 20231206 | 151600 | 38768865750 | 26650 | 26700 | 26750 | 26650 | 7462 |
| 251 | 20231206 | 151500 | 38569649350 | 26700 | 26650 | 26750 | 26650 | 1739 |
| 252 | 20231206 | 151400 | 38523216350 | 26650 | 26700 | 26750 | 26650 | 10016 |
| 253 | 20231206 | 151300 | 38255786900 | 26700 | 26600 | 26700 | 26600 | 7507 |
| 254 | 20231206 | 151200 | 38055740450 | 26600 | 26650 | 26650 | 26600 | 1528 |
| 255 | 20231206 | 151100 | 38015034750 | 26600 | 26650 | 26650 | 26600 | 2666 |
| 256 | 20231206 | 151000 | 37944003950 | 26600 | 26650 | 26650 | 26600 | 3969 |
| 257 | 20231206 | 150900 | 37838249350 | 26600 | 26600 | 26600 | 26550 | 6388 |
| 258 | 20231206 | 150800 | 37668355800 | 26550 | 26600 | 26600 | 26550 | 2619 |
| 259 | 20231206 | 150700 | 37598725550 | 26550 | 26600 | 26600 | 26550 | 2481 |
| 260 | 20231206 | 150600 | 37532770950 | 26600 | 26600 | 26600 | 26550 | 3704 |
| 261 | 20231206 | 150500 | 37434285000 | 26600 | 26550 | 26600 | 26550 | 1727 |
| 262 | 20231206 | 150400 | 37388370250 | 26550 | 26500 | 26600 | 26500 | 2688 |
| 263 | 20231206 | 150300 | 37317035400 | 26500 | 26600 | 26600 | 26500 | 4807 |
| 264 | 20231206 | 150200 | 37189372650 | 26550 | 26550 | 26600 | 26550 | 1498 |
| 265 | 20231206 | 150100 | 37149563600 | 26600 | 26550 | 26600 | 26500 | 5013 |
| 266 | 20231206 | 150000 | 37016514750 | 26550 | 26600 | 26600 | 26500 | 4366 |
| 267 | 20231206 | 145900 | 36900662350 | 26550 | 26600 | 26600 | 26550 | 6779 |
| 268 | 20231206 | 145800 | 36720410400 | 26600 | 26550 | 26600 | 26500 | 3688 |
| 269 | 20231206 | 145700 | 36622435400 | 26500 | 26550 | 26550 | 26500 | 3078 |
| 270 | 20231206 | 145600 | 36540740800 | 26500 | 26500 | 26550 | 26500 | 4127 |
| 271 | 20231206 | 145500 | 36431216350 | 26550 | 26500 | 26550 | 26450 | 2404 |
| 272 | 20231206 | 145400 | 36367470350 | 26450 | 26500 | 26550 | 26400 | 3017 |
| 273 | 20231206 | 145300 | 36287575550 | 26500 | 26450 | 26550 | 26450 | 3954 |
| 274 | 20231206 | 145200 | 36182761950 | 26450 | 26550 | 26550 | 26450 | 14766 |
| 275 | 20231206 | 145100 | 35791199600 | 26550 | 26550 | 26550 | 26500 | 3707 |
| 276 | 20231206 | 145000 | 35692861500 | 26500 | 26550 | 26550 | 26500 | 2166 |
| 277 | 20231206 | 144900 | 35635396500 | 26550 | 26450 | 26550 | 26450 | 4265 |
| 278 | 20231206 | 144800 | 35522348400 | 26450 | 26500 | 26550 | 26450 | 7688 |
| 279 | 20231206 | 144700 | 35318671150 | 26500 | 26550 | 26550 | 26500 | 2889 |
| 280 | 20231206 | 144600 | 35242031050 | 26500 | 26500 | 26550 | 26500 | 2377 |
| 281 | 20231206 | 144500 | 35178965600 | 26500 | 26500 | 26550 | 26500 | 2856 |
| 282 | 20231206 | 144400 | 35103223850 | 26550 | 26550 | 26550 | 26500 | 5086 |
| 283 | 20231206 | 144300 | 34968353250 | 26550 | 26550 | 26550 | 26500 | 1628 |
| 284 | 20231206 | 144200 | 34925165200 | 26500 | 26550 | 26550 | 26500 | 3092 |
| 285 | 20231206 | 144100 | 34843104800 | 26500 | 26500 | 26550 | 26500 | 2190 |
| 286 | 20231206 | 144000 | 34784995100 | 26500 | 26500 | 26550 | 26500 | 2097 |
| 287 | 20231206 | 143900 | 34729353950 | 26500 | 26500 | 26550 | 26500 | 2317 |
| 288 | 20231206 | 143800 | 34667877050 | 26500 | 26500 | 26550 | 26450 | 4332 |
| 289 | 20231206 | 143700 | 34553021750 | 26450 | 26500 | 26550 | 26450 | 3040 |
| 290 | 20231206 | 143600 | 34472416300 | 26450 | 26550 | 26550 | 26450 | 2866 |
| 291 | 20231206 | 143500 | 34396452350 | 26500 | 26500 | 26550 | 26450 | 1840 |
| 292 | 20231206 | 143400 | 34347664550 | 26500 | 26550 | 26550 | 26450 | 4777 |
| 293 | 20231206 | 143300 | 34221016550 | 26550 | 26600 | 26600 | 26500 | 3248 |
| 294 | 20231206 | 143200 | 34134789400 | 26550 | 26500 | 26550 | 26500 | 8068 |
| 295 | 20231206 | 143100 | 33920632650 | 26500 | 26500 | 26550 | 26500 | 2261 |
| 296 | 20231206 | 143000 | 33860647200 | 26550 | 26500 | 26550 | 26450 | 2338 |
| 297 | 20231206 | 142900 | 33798621300 | 26500 | 26500 | 26550 | 26450 | 2704 |
| 298 | 20231206 | 142800 | 33726935800 | 26450 | 26500 | 26550 | 26450 | 2445 |
| 299 | 20231206 | 142700 | 33662163850 | 26500 | 26500 | 26550 | 26450 | 3386 |
| 300 | 20231206 | 142600 | 33572429300 | 26450 | 26450 | 26500 | 26450 | 2342 |
| 301 | 20231206 | 142500 | 33510400050 | 26500 | 26500 | 26500 | 26400 | 2022 |
| 302 | 20231206 | 142400 | 33456859250 | 26450 | 26400 | 26500 | 26400 | 1725 |
| 303 | 20231206 | 142300 | 33411203600 | 26450 | 26450 | 26500 | 26400 | 1696 |
| 304 | 20231206 | 142200 | 33366316550 | 26450 | 26450 | 26500 | 26400 | 1349 |
| 305 | 20231206 | 142100 | 33330638100 | 26450 | 26450 | 26500 | 26400 | 2273 |
| 306 | 20231206 | 142000 | 33270548200 | 26450 | 26450 | 26500 | 26450 | 1613 |
| 307 | 20231206 | 141900 | 33227836600 | 26450 | 26450 | 26500 | 26400 | 2148 |
| 308 | 20231206 | 141800 | 33170989700 | 26450 | 26450 | 26500 | 26400 | 3046 |
| 309 | 20231206 | 141700 | 33090408900 | 26400 | 26450 | 26500 | 26400 | 1905 |
| 310 | 20231206 | 141600 | 33040053700 | 26450 | 26450 | 26450 | 26400 | 1937 |
| 311 | 20231206 | 141500 | 32988843050 | 26400 | 26400 | 26450 | 26400 | 1893 |
| 312 | 20231206 | 141400 | 32938800700 | 26450 | 26400 | 26500 | 26400 | 2463 |
| 313 | 20231206 | 141300 | 32873680350 | 26400 | 26450 | 26500 | 26400 | 2221 |
| 314 | 20231206 | 141200 | 32814956550 | 26450 | 26450 | 26500 | 26400 | 2197 |
| 315 | 20231206 | 141100 | 32756801250 | 26450 | 26500 | 26500 | 26450 | 2457 |
| 316 | 20231206 | 141000 | 32691764900 | 26450 | 26450 | 26500 | 26450 | 2950 |
| 317 | 20231206 | 140900 | 32613695300 | 26450 | 26450 | 26500 | 26450 | 2295 |
| 318 | 20231206 | 140800 | 32552943700 | 26450 | 26450 | 26500 | 26450 | 1737 |
| 319 | 20231206 | 140700 | 32506943750 | 26450 | 26500 | 26500 | 26450 | 3602 |
| 320 | 20231206 | 140600 | 32411621400 | 26450 | 26500 | 26500 | 26450 | 3547 |
| 321 | 20231206 | 140500 | 32317696800 | 26450 | 26400 | 26500 | 26400 | 2079 |
| 322 | 20231206 | 140400 | 32262673900 | 26450 | 26450 | 26450 | 26400 | 2050 |
| 323 | 20231206 | 140300 | 32208505550 | 26450 | 26400 | 26450 | 26350 | 1729 |
| 324 | 20231206 | 140200 | 32162828150 | 26400 | 26450 | 26450 | 26350 | 1744 |
| 325 | 20231206 | 140100 | 32116786600 | 26400 | 26350 | 26450 | 26350 | 1504 |
| 326 | 20231206 | 140000 | 32077075700 | 26350 | 26450 | 26450 | 26350 | 5470 |
| 327 | 20231206 | 135900 | 31932744900 | 26450 | 26450 | 26450 | 26400 | 1089 |
| 328 | 20231206 | 135800 | 31903948950 | 26400 | 26450 | 26450 | 26400 | 1469 |
| 329 | 20231206 | 135700 | 31865111950 | 26450 | 26450 | 26450 | 26350 | 1120 |
| 330 | 20231206 | 135600 | 31835507950 | 26400 | 26350 | 26450 | 26350 | 1428 |
| 331 | 20231206 | 135500 | 31797798850 | 26300 | 26350 | 26400 | 26300 | 2149 |
| 332 | 20231206 | 135400 | 31741175350 | 26350 | 26400 | 26400 | 26350 | 1431 |
| 333 | 20231206 | 135300 | 31703414750 | 26350 | 26350 | 26400 | 26300 | 1781 |
| 334 | 20231206 | 135200 | 31656493900 | 26400 | 26300 | 26400 | 26300 | 2040 |
| 335 | 20231206 | 135100 | 31602695550 | 26350 | 26350 | 26400 | 26300 | 2165 |
| 336 | 20231206 | 135000 | 31545608500 | 26400 | 26350 | 26400 | 26300 | 1167 |
| 337 | 20231206 | 134900 | 31514829150 | 26350 | 26400 | 26400 | 26300 | 1694 |
| 338 | 20231206 | 134800 | 31470186350 | 26350 | 26300 | 26400 | 26300 | 1367 |
| 339 | 20231206 | 134700 | 31434174000 | 26300 | 26350 | 26400 | 26300 | 1427 |
| 340 | 20231206 | 134600 | 31396566300 | 26350 | 26350 | 26400 | 26350 | 1802 |
| 341 | 20231206 | 134500 | 31349058300 | 26350 | 26350 | 26400 | 26300 | 3758 |
| 342 | 20231206 | 134400 | 31250072650 | 26350 | 26400 | 26400 | 26350 | 1107 |
| 343 | 20231206 | 134300 | 31220864850 | 26350 | 26300 | 26400 | 26300 | 2790 |
| 344 | 20231206 | 134200 | 31147319300 | 26300 | 26350 | 26400 | 26300 | 2411 |
| 345 | 20231206 | 134100 | 31083767200 | 26350 | 26350 | 26400 | 26350 | 1119 |
| 346 | 20231206 | 134000 | 31054240000 | 26350 | 26400 | 26450 | 26350 | 1843 |
| 347 | 20231206 | 133900 | 31005610200 | 26350 | 26400 | 26450 | 26350 | 9371 |
| 348 | 20231206 | 133800 | 30758593100 | 26400 | 26400 | 26450 | 26400 | 1582 |
| 349 | 20231206 | 133700 | 30716791800 | 26450 | 26450 | 26450 | 26400 | 1424 |
| 350 | 20231206 | 133600 | 30679163400 | 26400 | 26400 | 26450 | 26400 | 3748 |
| 351 | 20231206 | 133500 | 30580171650 | 26400 | 26400 | 26450 | 26350 | 2587 |
| 352 | 20231206 | 133400 | 30511842350 | 26450 | 26400 | 26450 | 26350 | 3697 |
| 353 | 20231206 | 133300 | 30414204150 | 26400 | 26450 | 26450 | 26400 | 2908 |
| 354 | 20231206 | 133200 | 30337360650 | 26400 | 26450 | 26450 | 26400 | 1980 |
| 355 | 20231206 | 133100 | 30285004600 | 26450 | 26500 | 26500 | 26400 | 2204 |
| 356 | 20231206 | 133000 | 30226671750 | 26450 | 26450 | 26500 | 26400 | 1667 |
| 357 | 20231206 | 132900 | 30182552150 | 26450 | 26400 | 26500 | 26400 | 1595 |
| 358 | 20231206 | 132800 | 30140381100 | 26400 | 26450 | 26500 | 26400 | 2245 |
| 359 | 20231206 | 132700 | 30081006350 | 26450 | 26450 | 26500 | 26400 | 2216 |
| 360 | 20231206 | 132600 | 30022410700 | 26450 | 26400 | 26450 | 26400 | 1171 |
| 361 | 20231206 | 132500 | 29991463750 | 26400 | 26400 | 26450 | 26400 | 3021 |
| 362 | 20231206 | 132400 | 29911646600 | 26400 | 26450 | 26500 | 26400 | 1541 |
| 363 | 20231206 | 132300 | 29870923600 | 26500 | 26450 | 26500 | 26400 | 2267 |
| 364 | 20231206 | 132200 | 29810950100 | 26500 | 26500 | 26500 | 26400 | 3437 |
| 365 | 20231206 | 132100 | 29720011350 | 26500 | 26450 | 26500 | 26450 | 988 |
| 366 | 20231206 | 132000 | 29693849150 | 26450 | 26450 | 26500 | 26450 | 1314 |
| 367 | 20231206 | 131900 | 29659039100 | 26450 | 26500 | 26500 | 26450 | 1207 |
| 368 | 20231206 | 131800 | 29627074750 | 26450 | 26450 | 26500 | 26450 | 1451 |
| 369 | 20231206 | 131700 | 29588647400 | 26500 | 26500 | 26500 | 26450 | 947 |
| 370 | 20231206 | 131600 | 29563567800 | 26450 | 26500 | 26550 | 26450 | 3267 |
| 371 | 20231206 | 131500 | 29476968600 | 26500 | 26500 | 26550 | 26500 | 1299 |
| 372 | 20231206 | 131400 | 29442491400 | 26500 | 26500 | 26550 | 26500 | 1091 |
| 373 | 20231206 | 131300 | 29413545450 | 26500 | 26550 | 26550 | 26450 | 855 |
| 374 | 20231206 | 131200 | 29390857350 | 26500 | 26450 | 26550 | 26450 | 1976 |
| 375 | 20231206 | 131100 | 29338451100 | 26450 | 26450 | 26500 | 26450 | 1292 |
| 376 | 20231206 | 131000 | 29304230850 | 26500 | 26550 | 26550 | 26450 | 1746 |
| 377 | 20231206 | 130900 | 29257948550 | 26550 | 26500 | 26550 | 26450 | 2365 |
| 378 | 20231206 | 130800 | 29195271300 | 26450 | 26500 | 26500 | 26450 | 1243 |
| 379 | 20231206 | 130700 | 29162351300 | 26500 | 26500 | 26500 | 26450 | 2218 |
| 380 | 20231206 | 130600 | 29103636000 | 26500 | 26500 | 26500 | 26450 | 1385 |
| 381 | 20231206 | 130500 | 29066969250 | 26500 | 26500 | 26500 | 26450 | 1356 |
| 382 | 20231206 | 130400 | 29031073950 | 26450 | 26500 | 26500 | 26450 | 1537 |
| 383 | 20231206 | 130300 | 28990367600 | 26500 | 26450 | 26500 | 26450 | 1206 |
| 384 | 20231206 | 130200 | 28958427450 | 26450 | 26450 | 26500 | 26450 | 1513 |
| 385 | 20231206 | 130100 | 28918372300 | 26450 | 26500 | 26500 | 26450 | 1087 |
| 386 | 20231206 | 130000 | 28889594000 | 26450 | 26500 | 26550 | 26450 | 3294 |
| 387 | 20231206 | 125900 | 28802295500 | 26500 | 26550 | 26550 | 26500 | 2533 |
| 388 | 20231206 | 125800 | 28735121900 | 26500 | 26500 | 26550 | 26500 | 966 |
| 389 | 20231206 | 125700 | 28709488050 | 26550 | 26550 | 26550 | 26500 | 1229 |
| 390 | 20231206 | 125600 | 28676877450 | 26550 | 26500 | 26550 | 26500 | 1560 |
| 391 | 20231206 | 125500 | 28635501350 | 26550 | 26500 | 26550 | 26500 | 1060 |
| 392 | 20231206 | 125400 | 28607375600 | 26500 | 26500 | 26550 | 26450 | 1198 |
| 393 | 20231206 | 125300 | 28575631600 | 26450 | 26500 | 26500 | 26450 | 1512 |
| 394 | 20231206 | 125200 | 28535581750 | 26450 | 26450 | 26500 | 26400 | 1231 |
| 395 | 20231206 | 125100 | 28502987450 | 26450 | 26450 | 26500 | 26400 | 1642 |
| 396 | 20231206 | 125000 | 28459549050 | 26450 | 26450 | 26500 | 26400 | 1630 |
| 397 | 20231206 | 124900 | 28416461650 | 26450 | 26500 | 26500 | 26400 | 1397 |
| 398 | 20231206 | 124800 | 28379494200 | 26400 | 26450 | 26500 | 26400 | 1239 |
| 399 | 20231206 | 124700 | 28346732100 | 26450 | 26450 | 26450 | 26400 | 1864 |
| 400 | 20231206 | 124600 | 28297470700 | 26450 | 26450 | 26450 | 26400 | 1423 |
| 401 | 20231206 | 124500 | 28259847350 | 26450 | 26400 | 26450 | 26400 | 945 |
| 402 | 20231206 | 124400 | 28234860350 | 26450 | 26450 | 26450 | 26400 | 1942 |
| 403 | 20231206 | 124300 | 28183530950 | 26400 | 26450 | 26500 | 26400 | 1097 |
| 404 | 20231206 | 124200 | 28154525850 | 26450 | 26450 | 26500 | 26400 | 1727 |
| 405 | 20231206 | 124100 | 28108813900 | 26450 | 26450 | 26500 | 26450 | 757 |
| 406 | 20231206 | 124000 | 28088758850 | 26450 | 26450 | 26500 | 26450 | 1349 |
| 407 | 20231206 | 123900 | 28053026850 | 26450 | 26500 | 26500 | 26400 | 1485 |
| 408 | 20231206 | 123800 | 28013713900 | 26450 | 26400 | 26500 | 26400 | 1056 |
| 409 | 20231206 | 123700 | 27985764500 | 26450 | 26450 | 26500 | 26400 | 1736 |
| 410 | 20231206 | 123600 | 27939878150 | 26400 | 26450 | 26450 | 26400 | 1466 |
| 411 | 20231206 | 123500 | 27901133250 | 26400 | 26500 | 26550 | 26400 | 1212 |
| 412 | 20231206 | 123400 | 27869035100 | 26450 | 26600 | 26600 | 26400 | 5754 |
| 413 | 20231206 | 123300 | 27716626600 | 26600 | 26550 | 26600 | 26500 | 1677 |
| 414 | 20231206 | 123200 | 27672079600 | 26550 | 26600 | 26600 | 26550 | 1100 |
| 415 | 20231206 | 123100 | 27642833650 | 26600 | 26500 | 26600 | 26500 | 1609 |
| 416 | 20231206 | 123000 | 27600101100 | 26500 | 26500 | 26600 | 26500 | 892 |
| 417 | 20231206 | 122900 | 27576408850 | 26600 | 26550 | 26600 | 26500 | 1391 |
| 418 | 20231206 | 122800 | 27539446050 | 26550 | 26550 | 26600 | 26500 | 1711 |
| 419 | 20231206 | 122700 | 27493994650 | 26550 | 26550 | 26550 | 26500 | 2268 |
| 420 | 20231206 | 122600 | 27433804600 | 26500 | 26550 | 26550 | 26500 | 1041 |
| 421 | 20231206 | 122500 | 27406178200 | 26500 | 26550 | 26550 | 26500 | 1692 |
| 422 | 20231206 | 122400 | 27361288150 | 26500 | 26550 | 26550 | 26500 | 1024 |
| 423 | 20231206 | 122300 | 27334115500 | 26550 | 26500 | 26550 | 26450 | 813 |
| 424 | 20231206 | 122200 | 27312576900 | 26450 | 26500 | 26550 | 26450 | 1377 |
| 425 | 20231206 | 122100 | 27276093400 | 26500 | 26500 | 26550 | 26450 | 1676 |
| 426 | 20231206 | 122000 | 27231676700 | 26450 | 26500 | 26550 | 26450 | 1634 |
| 427 | 20231206 | 121900 | 27188395800 | 26450 | 26500 | 26550 | 26450 | 1291 |
| 428 | 20231206 | 121800 | 27154172100 | 26450 | 26500 | 26550 | 26450 | 2011 |
| 429 | 20231206 | 121700 | 27100897000 | 26450 | 26500 | 26500 | 26450 | 1407 |
| 430 | 20231206 | 121600 | 27063643450 | 26500 | 26450 | 26500 | 26450 | 1092 |
| 431 | 20231206 | 121500 | 27034729100 | 26450 | 26500 | 26500 | 26450 | 1100 |
| 432 | 20231206 | 121400 | 27005591750 | 26500 | 26500 | 26550 | 26450 | 3563 |
| 433 | 20231206 | 121300 | 26911216500 | 26450 | 26550 | 26600 | 26450 | 1487 |
| 434 | 20231206 | 121200 | 26871777400 | 26550 | 26500 | 26550 | 26500 | 1259 |
| 435 | 20231206 | 121100 | 26838375150 | 26500 | 26500 | 26550 | 26500 | 1138 |
| 436 | 20231206 | 121000 | 26808180300 | 26550 | 26550 | 26550 | 26500 | 1461 |
| 437 | 20231206 | 120900 | 26769423200 | 26500 | 26600 | 26600 | 26450 | 4644 |
| 438 | 20231206 | 120800 | 26646289450 | 26600 | 26600 | 26600 | 26550 | 1089 |
| 439 | 20231206 | 120700 | 26617325700 | 26600 | 26600 | 26600 | 26550 | 1299 |
| 440 | 20231206 | 120600 | 26582789250 | 26600 | 26600 | 26600 | 26550 | 1334 |
| 441 | 20231206 | 120500 | 26547328300 | 26550 | 26600 | 26600 | 26550 | 785 |
| 442 | 20231206 | 120400 | 26526461650 | 26550 | 26600 | 26600 | 26550 | 1406 |
| 443 | 20231206 | 120300 | 26489087050 | 26550 | 26550 | 26600 | 26550 | 1955 |
| 444 | 20231206 | 120200 | 26437130200 | 26550 | 26600 | 26650 | 26550 | 1440 |
| 445 | 20231206 | 120100 | 26398844350 | 26550 | 26600 | 26600 | 26500 | 1490 |
| 446 | 20231206 | 120000 | 26359234600 | 26550 | 26550 | 26600 | 26500 | 1436 |
| 447 | 20231206 | 115900 | 26321094900 | 26500 | 26550 | 26550 | 26500 | 3104 |
| 448 | 20231206 | 115800 | 26238746650 | 26500 | 26550 | 26550 | 26500 | 1351 |
| 449 | 20231206 | 115700 | 26202909650 | 26550 | 26550 | 26600 | 26500 | 996 |
| 450 | 20231206 | 115600 | 26176461450 | 26500 | 26550 | 26600 | 26500 | 2637 |
| 451 | 20231206 | 115500 | 26106449650 | 26600 | 26550 | 26600 | 26550 | 2319 |
| 452 | 20231206 | 115400 | 26044842200 | 26600 | 26600 | 26600 | 26550 | 1069 |
| 453 | 20231206 | 115300 | 26016430400 | 26600 | 26550 | 26600 | 26550 | 2374 |
| 454 | 20231206 | 115200 | 25953315700 | 26550 | 26600 | 26600 | 26550 | 2832 |
| 455 | 20231206 | 115100 | 25878016700 | 26600 | 26550 | 26600 | 26500 | 1011 |
| 456 | 20231206 | 115000 | 25851148950 | 26500 | 26500 | 26550 | 26500 | 3166 |
| 457 | 20231206 | 114900 | 25767126950 | 26500 | 26500 | 26550 | 26450 | 2200 |
| 458 | 20231206 | 114800 | 25708776900 | 26450 | 26500 | 26500 | 26450 | 1618 |
| 459 | 20231206 | 114700 | 25665918650 | 26450 | 26500 | 26500 | 26450 | 1925 |
| 460 | 20231206 | 114600 | 25614918550 | 26500 | 26450 | 26500 | 26400 | 1313 |
| 461 | 20231206 | 114500 | 25580155100 | 26450 | 26400 | 26500 | 26400 | 1486 |
| 462 | 20231206 | 114400 | 25540872650 | 26400 | 26450 | 26500 | 26400 | 2205 |
| 463 | 20231206 | 114300 | 25482540950 | 26400 | 26400 | 26400 | 26350 | 3341 |
| 464 | 20231206 | 114200 | 25394428850 | 26350 | 26400 | 26450 | 26350 | 2163 |
| 465 | 20231206 | 114100 | 25337302600 | 26400 | 26400 | 26450 | 26350 | 3252 |
| 466 | 20231206 | 114000 | 25251408000 | 26400 | 26400 | 26450 | 26400 | 2280 |
| 467 | 20231206 | 113900 | 25191157300 | 26400 | 26450 | 26450 | 26400 | 2597 |
| 468 | 20231206 | 113800 | 25122501100 | 26400 | 26500 | 26500 | 26400 | 3300 |
| 469 | 20231206 | 113700 | 25035261300 | 26450 | 26450 | 26500 | 26450 | 3908 |
| 470 | 20231206 | 113600 | 24931823600 | 26450 | 26450 | 26500 | 26450 | 1749 |
| 471 | 20231206 | 113500 | 24885524500 | 26450 | 26450 | 26500 | 26450 | 2158 |
| 472 | 20231206 | 113400 | 24828353850 | 26450 | 26450 | 26500 | 26450 | 1636 |
| 473 | 20231206 | 113300 | 24785038600 | 26500 | 26500 | 26500 | 26450 | 2618 |
| 474 | 20231206 | 113200 | 24715729050 | 26550 | 26550 | 26600 | 26500 | 4924 |
| 475 | 20231206 | 113100 | 24585169550 | 26600 | 26550 | 26600 | 26550 | 2115 |
| 476 | 20231206 | 113000 | 24528943000 | 26600 | 26500 | 26600 | 26500 | 4591 |
| 477 | 20231206 | 112900 | 24407151000 | 26550 | 26650 | 26650 | 26500 | 8820 |
| 478 | 20231206 | 112800 | 24172764900 | 26600 | 26650 | 26700 | 26600 | 2456 |
| 479 | 20231206 | 112700 | 24107327050 | 26650 | 26750 | 26750 | 26600 | 12158 |
| 480 | 20231206 | 112600 | 23783188700 | 26700 | 26700 | 26750 | 26700 | 1851 |
| 481 | 20231206 | 112500 | 23733710100 | 26750 | 26700 | 26750 | 26700 | 2058 |
| 482 | 20231206 | 112400 | 23678671200 | 26700 | 26700 | 26750 | 26700 | 2289 |
| 483 | 20231206 | 112300 | 23617489600 | 26750 | 26750 | 26750 | 26700 | 1638 |
| 484 | 20231206 | 112200 | 23573695650 | 26750 | 26750 | 26800 | 26700 | 3816 |
| 485 | 20231206 | 112100 | 23471631700 | 26800 | 26800 | 26850 | 26700 | 4713 |
| 486 | 20231206 | 112000 | 23345403650 | 26750 | 26800 | 26800 | 26750 | 6705 |
| 487 | 20231206 | 111900 | 23165832750 | 26750 | 26800 | 26800 | 26700 | 2892 |
| 488 | 20231206 | 111800 | 23088377650 | 26750 | 26700 | 26800 | 26700 | 1875 |
| 489 | 20231206 | 111700 | 23038191400 | 26750 | 26750 | 26800 | 26700 | 3768 |
| 490 | 20231206 | 111600 | 22937356900 | 26750 | 26750 | 26800 | 26700 | 4302 |
| 491 | 20231206 | 111500 | 22822309100 | 26800 | 26800 | 26850 | 26750 | 5789 |
| 492 | 20231206 | 111400 | 22667197000 | 26800 | 26850 | 26850 | 26750 | 6406 |
| 493 | 20231206 | 111300 | 22495486800 | 26750 | 26750 | 26850 | 26750 | 7456 |
| 494 | 20231206 | 111200 | 22295657100 | 26750 | 26800 | 26800 | 26700 | 12149 |
| 495 | 20231206 | 111100 | 21970248950 | 26800 | 26750 | 26800 | 26700 | 3899 |
| 496 | 20231206 | 111000 | 21865962100 | 26700 | 26700 | 26750 | 26650 | 2124 |
| 497 | 20231206 | 110900 | 21809227650 | 26650 | 26700 | 26750 | 26650 | 10121 |
| 498 | 20231206 | 110800 | 21538718350 | 26750 | 26650 | 26750 | 26650 | 3760 |
| 499 | 20231206 | 110700 | 21438337850 | 26700 | 26700 | 26700 | 26650 | 3822 |
| 500 | 20231206 | 110600 | 21336368300 | 26650 | 26700 | 26700 | 26600 | 7394 |
| 501 | 20231206 | 110500 | 21139292800 | 26700 | 26650 | 26750 | 26650 | 6168 |
| 502 | 20231206 | 110400 | 20974454550 | 26650 | 26700 | 26750 | 26600 | 8892 |
| 503 | 20231206 | 110300 | 20737151950 | 26650 | 26700 | 26700 | 26650 | 3274 |
| 504 | 20231206 | 110200 | 20649806300 | 26650 | 26700 | 26700 | 26650 | 5419 |
| 505 | 20231206 | 110100 | 20505222000 | 26650 | 26650 | 26700 | 26650 | 2950 |
| 506 | 20231206 | 110000 | 20426478800 | 26700 | 26700 | 26750 | 26650 | 5201 |
| 507 | 20231206 | 105900 | 20287610700 | 26700 | 26650 | 26700 | 26600 | 4688 |
| 508 | 20231206 | 105800 | 20162610000 | 26650 | 26700 | 26750 | 26600 | 6480 |
| 509 | 20231206 | 105700 | 19989704350 | 26700 | 26750 | 26750 | 26700 | 5001 |
| 510 | 20231206 | 105600 | 19856018500 | 26750 | 26700 | 26750 | 26700 | 3677 |
| 511 | 20231206 | 105500 | 19757687000 | 26750 | 26650 | 26750 | 26600 | 2474 |
| 512 | 20231206 | 105400 | 19691630500 | 26650 | 26600 | 26650 | 26600 | 4201 |
| 513 | 20231206 | 105300 | 19579742650 | 26650 | 26800 | 26800 | 26600 | 11058 |
| 514 | 20231206 | 105200 | 19284589850 | 26750 | 26800 | 26800 | 26750 | 2703 |
| 515 | 20231206 | 105100 | 19212188100 | 26800 | 26750 | 26800 | 26700 | 11524 |
| 516 | 20231206 | 105000 | 18903934550 | 26700 | 26700 | 26750 | 26650 | 4244 |
| 517 | 20231206 | 104900 | 18790539600 | 26700 | 26700 | 26700 | 26650 | 5251 |
| 518 | 20231206 | 104800 | 18650374450 | 26650 | 26700 | 26750 | 26650 | 4692 |
| 519 | 20231206 | 104700 | 18525109800 | 26700 | 26650 | 26700 | 26600 | 7286 |
| 520 | 20231206 | 104600 | 18330733150 | 26700 | 26600 | 26700 | 26550 | 12634 |
| 521 | 20231206 | 104500 | 17994442450 | 26550 | 26500 | 26600 | 26500 | 4006 |
| 522 | 20231206 | 104400 | 17887974200 | 26550 | 26500 | 26550 | 26500 | 3346 |
| 523 | 20231206 | 104300 | 17799174450 | 26550 | 26500 | 26550 | 26450 | 3245 |
| 524 | 20231206 | 104200 | 17713168200 | 26500 | 26600 | 26600 | 26350 | 10133 |
| 525 | 20231206 | 104100 | 17444988450 | 26550 | 26600 | 26650 | 26550 | 13035 |
| 526 | 20231206 | 104000 | 17098357400 | 26600 | 26550 | 26600 | 26550 | 9654 |
| 527 | 20231206 | 103900 | 16841647850 | 26600 | 26500 | 26600 | 26450 | 20661 |
| 528 | 20231206 | 103800 | 16293912050 | 26450 | 26450 | 26500 | 26450 | 3705 |
| 529 | 20231206 | 103700 | 16195787350 | 26500 | 26450 | 26500 | 26350 | 9432 |
| 530 | 20231206 | 103600 | 15946459550 | 26400 | 26350 | 26450 | 26350 | 8322 |
| 531 | 20231206 | 103500 | 15726644800 | 26350 | 26300 | 26400 | 26300 | 15141 |
| 532 | 20231206 | 103400 | 15327639800 | 26350 | 26300 | 26350 | 26300 | 2294 |
| 533 | 20231206 | 103300 | 15267207750 | 26350 | 26300 | 26350 | 26300 | 4414 |
| 534 | 20231206 | 103200 | 15150944600 | 26300 | 26350 | 26350 | 26300 | 1340 |
| 535 | 20231206 | 103100 | 15115646650 | 26300 | 26350 | 26350 | 26300 | 2058 |
| 536 | 20231206 | 103000 | 15061464400 | 26300 | 26300 | 26350 | 26250 | 1813 |
| 537 | 20231206 | 102900 | 15013746200 | 26250 | 26300 | 26300 | 26250 | 2390 |
| 538 | 20231206 | 102800 | 14950932100 | 26250 | 26250 | 26300 | 26250 | 1266 |
| 539 | 20231206 | 102700 | 14917657250 | 26250 | 26300 | 26300 | 26250 | 2757 |
| 540 | 20231206 | 102600 | 14845184750 | 26300 | 26300 | 26300 | 26250 | 1391 |
| 541 | 20231206 | 102500 | 14808608800 | 26300 | 26250 | 26300 | 26250 | 3603 |
| 542 | 20231206 | 102400 | 14713872350 | 26300 | 26300 | 26300 | 26250 | 3006 |
| 543 | 20231206 | 102300 | 14634900950 | 26250 | 26250 | 26300 | 26250 | 4945 |
| 544 | 20231206 | 102200 | 14504927850 | 26250 | 26300 | 26300 | 26250 | 2708 |
| 545 | 20231206 | 102100 | 14433731850 | 26250 | 26250 | 26300 | 26250 | 1721 |
| 546 | 20231206 | 102000 | 14388481550 | 26300 | 26250 | 26300 | 26250 | 2673 |
| 547 | 20231206 | 101900 | 14318209850 | 26300 | 26300 | 26300 | 26250 | 1730 |
| 548 | 20231206 | 101800 | 14272732100 | 26300 | 26250 | 26300 | 26250 | 1415 |
| 549 | 20231206 | 101700 | 14235547800 | 26250 | 26250 | 26300 | 26250 | 3542 |
| 550 | 20231206 | 101600 | 14142416800 | 26300 | 26300 | 26300 | 26250 | 3108 |
| 551 | 20231206 | 101500 | 14060779100 | 26300 | 26250 | 26300 | 26250 | 1258 |
| 552 | 20231206 | 101400 | 14027708950 | 26300 | 26250 | 26300 | 26250 | 2264 |
| 553 | 20231206 | 101300 | 13968194250 | 26250 | 26250 | 26300 | 26250 | 1427 |
| 554 | 20231206 | 101200 | 13930682050 | 26250 | 26250 | 26300 | 26250 | 2528 |
| 555 | 20231206 | 101100 | 13864272000 | 26250 | 26300 | 26300 | 26250 | 1100 |
| 556 | 20231206 | 101000 | 13835350750 | 26250 | 26250 | 26300 | 26250 | 1841 |
| 557 | 20231206 | 100900 | 13786966350 | 26300 | 26250 | 26300 | 26250 | 2261 |
| 558 | 20231206 | 100800 | 13727534800 | 26250 | 26350 | 26350 | 26250 | 4836 |
| 559 | 20231206 | 100700 | 13600400550 | 26350 | 26250 | 26350 | 26250 | 6203 |
| 560 | 20231206 | 100600 | 13437232300 | 26250 | 26250 | 26300 | 26250 | 7648 |
| 561 | 20231206 | 100500 | 13236168400 | 26300 | 26300 | 26300 | 26250 | 5969 |
| 562 | 20231206 | 100400 | 13079214050 | 26300 | 26250 | 26300 | 26200 | 6830 |
| 563 | 20231206 | 100300 | 12899949100 | 26250 | 26100 | 26250 | 26100 | 6350 |
| 564 | 20231206 | 100200 | 12733638950 | 26150 | 26200 | 26200 | 26100 | 1290 |
| 565 | 20231206 | 100100 | 12699919050 | 26150 | 26200 | 26200 | 26150 | 2360 |
| 566 | 20231206 | 100000 | 12638168250 | 26150 | 26200 | 26200 | 26150 | 1606 |
| 567 | 20231206 | 095900 | 12596153500 | 26200 | 26150 | 26200 | 26100 | 2583 |
| 568 | 20231206 | 095800 | 12528617200 | 26150 | 26150 | 26200 | 26100 | 2787 |
| 569 | 20231206 | 095700 | 12455744550 | 26150 | 26150 | 26200 | 26150 | 1538 |
| 570 | 20231206 | 095600 | 12415504750 | 26150 | 26200 | 26250 | 26150 | 3411 |
| 571 | 20231206 | 095500 | 12326120450 | 26200 | 26200 | 26250 | 26150 | 2865 |
| 572 | 20231206 | 095400 | 12251015050 | 26200 | 26050 | 26250 | 26050 | 13397 |
| 573 | 20231206 | 095300 | 11900408350 | 26100 | 26050 | 26100 | 26050 | 1218 |
| 574 | 20231206 | 095200 | 11868654150 | 26100 | 26050 | 26100 | 26050 | 1029 |
| 575 | 20231206 | 095100 | 11841814100 | 26050 | 26050 | 26100 | 26050 | 1814 |
| 576 | 20231206 | 095000 | 11794497700 | 26000 | 26100 | 26100 | 26000 | 2238 |
| 577 | 20231206 | 094900 | 11736192550 | 26100 | 26150 | 26150 | 26050 | 685 |
| 578 | 20231206 | 094800 | 11718316650 | 26100 | 26150 | 26150 | 26050 | 1560 |
| 579 | 20231206 | 094700 | 11677583400 | 26100 | 26100 | 26150 | 26100 | 2579 |
| 580 | 20231206 | 094600 | 11610257300 | 26100 | 26100 | 26150 | 26050 | 1263 |
| 581 | 20231206 | 094500 | 11577297650 | 26050 | 26000 | 26100 | 26000 | 2948 |
| 582 | 20231206 | 094400 | 11500535050 | 26000 | 26000 | 26000 | 25950 | 4869 |
| 583 | 20231206 | 094300 | 11373984300 | 26000 | 26000 | 26050 | 26000 | 1658 |
| 584 | 20231206 | 094200 | 11330843350 | 26000 | 26050 | 26150 | 26000 | 3641 |
| 585 | 20231206 | 094100 | 11235991950 | 26050 | 26150 | 26150 | 26050 | 5259 |
| 586 | 20231206 | 094000 | 11098736700 | 26100 | 26100 | 26150 | 26100 | 1027 |
| 587 | 20231206 | 093900 | 11071910950 | 26150 | 26200 | 26250 | 26150 | 10104 |
| 588 | 20231206 | 093800 | 10807365800 | 26150 | 26200 | 26200 | 26100 | 2715 |
| 589 | 20231206 | 093700 | 10736356500 | 26150 | 26200 | 26200 | 26100 | 4310 |
| 590 | 20231206 | 093600 | 10623606200 | 26200 | 26150 | 26200 | 26100 | 9477 |
| 591 | 20231206 | 093500 | 10375527650 | 26200 | 26100 | 26200 | 26050 | 7014 |
| 592 | 20231206 | 093400 | 10192197300 | 26100 | 26100 | 26150 | 26050 | 1480 |
| 593 | 20231206 | 093300 | 10153575700 | 26100 | 26100 | 26150 | 26000 | 5044 |
| 594 | 20231206 | 093200 | 10021963200 | 26050 | 26000 | 26050 | 25950 | 10456 |
| 595 | 20231206 | 093100 | 9749940900 | 26000 | 26050 | 26050 | 26000 | 4193 |
| 596 | 20231206 | 093000 | 9640910750 | 26050 | 26100 | 26100 | 26000 | 1766 |
| 597 | 20231206 | 092900 | 9594925000 | 26050 | 26050 | 26100 | 26000 | 3635 |
| 598 | 20231206 | 092800 | 9500239050 | 26050 | 26150 | 26150 | 26050 | 6028 |
| 599 | 20231206 | 092700 | 9342801300 | 26100 | 26100 | 26150 | 26100 | 4421 |
| 600 | 20231206 | 092600 | 9227308150 | 26100 | 26150 | 26200 | 26050 | 10103 |
| 601 | 20231206 | 092500 | 8963234700 | 26050 | 26100 | 26150 | 26050 | 6869 |
| 602 | 20231206 | 092400 | 8783958950 | 26100 | 26100 | 26100 | 26050 | 1597 |
| 603 | 20231206 | 092300 | 8742300400 | 26050 | 26050 | 26100 | 26000 | 3265 |
| 604 | 20231206 | 092200 | 8657203900 | 26050 | 26050 | 26050 | 26000 | 2245 |
| 605 | 20231206 | 092100 | 8598745150 | 25950 | 25950 | 26050 | 25950 | 3584 |
| 606 | 20231206 | 092000 | 8505569950 | 25950 | 25950 | 26000 | 25950 | 834 |
| 607 | 20231206 | 091900 | 8483915650 | 25950 | 25900 | 26000 | 25900 | 2795 |
| 608 | 20231206 | 091800 | 8411315250 | 25900 | 26000 | 26050 | 25900 | 6976 |
| 609 | 20231206 | 091700 | 8230152400 | 26050 | 25800 | 26050 | 25800 | 16974 |
| 610 | 20231206 | 091600 | 7790164100 | 25800 | 25800 | 25850 | 25800 | 3141 |
| 611 | 20231206 | 091500 | 7709092500 | 25800 | 25800 | 25850 | 25750 | 12760 |
| 612 | 20231206 | 091400 | 7379919200 | 25750 | 25950 | 25950 | 25750 | 32606 |
| 613 | 20231206 | 091300 | 6538820350 | 25950 | 26000 | 26000 | 25900 | 5285 |
| 614 | 20231206 | 091200 | 6401727500 | 25950 | 25950 | 26050 | 25950 | 6284 |
| 615 | 20231206 | 091100 | 6238342400 | 26000 | 25850 | 26000 | 25850 | 1587 |
| 616 | 20231206 | 091000 | 6197180400 | 25900 | 25850 | 26000 | 25800 | 15282 |
| 617 | 20231206 | 090900 | 5802260350 | 25900 | 26150 | 26150 | 25900 | 26023 |
| 618 | 20231206 | 090800 | 5125984700 | 26150 | 26100 | 26150 | 26050 | 4922 |
| 619 | 20231206 | 090700 | 4997635250 | 26050 | 25950 | 26100 | 25950 | 9559 |
| 620 | 20231206 | 090600 | 4749314750 | 25950 | 25950 | 26100 | 25900 | 18919 |
| 621 | 20231206 | 090500 | 4257644000 | 26000 | 25950 | 26000 | 25900 | 8911 |
| 622 | 20231206 | 090400 | 4026341100 | 25950 | 26000 | 26050 | 25900 | 11626 |
| 623 | 20231206 | 090300 | 3724788500 | 26000 | 26150 | 26200 | 26000 | 26059 |
| 624 | 20231206 | 090200 | 3044890550 | 26150 | 26300 | 26350 | 26150 | 18940 |
| 625 | 20231206 | 090100 | 2547871300 | 26300 | 26250 | 26350 | 26200 | 28564 |
| 626 | 20231206 | 090000 | 1796861250 | 26250 | 26400 | 26400 | 26000 | 68261 |