34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 34805 |
| 3 | 20231204 | 192200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20231204 | 192100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20231204 | 192000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20231204 | 191900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20231204 | 191800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20231204 | 191700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20231204 | 191600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20231204 | 191500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20231204 | 191400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20231204 | 191300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20231204 | 191200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20231204 | 191100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20231204 | 191000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20231204 | 190900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20231204 | 190800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20231204 | 190700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20231204 | 190600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20231204 | 190500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20231204 | 190400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20231204 | 190300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20231204 | 190200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20231204 | 190100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20231204 | 190000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20231204 | 185900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20231204 | 185800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20231204 | 185700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20231204 | 185600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20231204 | 185500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20231204 | 185400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20231204 | 185300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 34805 |
| 33 | 20231204 | 185200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20231204 | 185100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20231204 | 185000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20231204 | 184900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20231204 | 184800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20231204 | 184700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20231204 | 184600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20231204 | 184500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20231204 | 184400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20231204 | 184300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20231204 | 184200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20231204 | 184100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20231204 | 184000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20231204 | 183900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20231204 | 183800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20231204 | 183700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20231204 | 183600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20231204 | 183500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20231204 | 183400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20231204 | 183300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20231204 | 183200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20231204 | 183100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20231204 | 183000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20231204 | 182900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20231204 | 182800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20231204 | 182700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20231204 | 182600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20231204 | 182500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20231204 | 182400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20231204 | 182300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 34805 |
| 63 | 20231204 | 182200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20231204 | 182100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20231204 | 182000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20231204 | 181900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20231204 | 181800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20231204 | 181700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20231204 | 181600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20231204 | 181500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20231204 | 181400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20231204 | 181300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20231204 | 181200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20231204 | 181100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20231204 | 181000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20231204 | 180900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20231204 | 180800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20231204 | 180700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20231204 | 180600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20231204 | 180500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20231204 | 180400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20231204 | 180300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20231204 | 180200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20231204 | 180100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20231204 | 180000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20231204 | 175900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20231204 | 175800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20231204 | 175700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20231204 | 175600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20231204 | 175500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20231204 | 175400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20231204 | 175300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 34805 |
| 93 | 20231204 | 175200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20231204 | 175100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20231204 | 175000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20231204 | 174900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20231204 | 174800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20231204 | 174700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20231204 | 174600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20231204 | 174500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20231204 | 174400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20231204 | 174300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20231204 | 174200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20231204 | 174100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20231204 | 174000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20231204 | 173900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20231204 | 173800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20231204 | 173700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20231204 | 173600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20231204 | 173500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20231204 | 173400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20231204 | 173300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20231204 | 173200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20231204 | 173100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20231204 | 173000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20231204 | 172900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20231204 | 172800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20231204 | 172700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20231204 | 172600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20231204 | 172500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20231204 | 172400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20231204 | 172300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 34805 |
| 123 | 20231204 | 172200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20231204 | 172100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20231204 | 172000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20231204 | 171900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20231204 | 171800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20231204 | 171700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20231204 | 171600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20231204 | 171500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20231204 | 171400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20231204 | 171300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20231204 | 171200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20231204 | 171100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20231204 | 171000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20231204 | 170900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20231204 | 170800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20231204 | 170700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20231204 | 170600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20231204 | 170500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20231204 | 170400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20231204 | 170300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20231204 | 170200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20231204 | 170100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20231204 | 170000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20231204 | 165900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20231204 | 165800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20231204 | 165700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20231204 | 165600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20231204 | 165500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20231204 | 165400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20231204 | 165300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 34805 |
| 153 | 20231204 | 165200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20231204 | 165100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20231204 | 165000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20231204 | 164900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20231204 | 164800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20231204 | 164700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20231204 | 164600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20231204 | 164500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20231204 | 164400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20231204 | 164300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20231204 | 164200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20231204 | 164100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20231204 | 164000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20231204 | 163900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20231204 | 163800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20231204 | 163700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20231204 | 163600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20231204 | 163500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20231204 | 163400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20231204 | 163300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20231204 | 163200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20231204 | 163100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20231204 | 163000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20231204 | 162900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20231204 | 162800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20231204 | 162700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20231204 | 162600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20231204 | 162500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20231204 | 162400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20231204 | 162300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 34805 |
| 183 | 20231204 | 162200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20231204 | 162100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20231204 | 162000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20231204 | 161900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20231204 | 161800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20231204 | 161700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20231204 | 161600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20231204 | 161500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20231204 | 161400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20231204 | 161300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20231204 | 161200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20231204 | 161100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20231204 | 161000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20231204 | 160900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20231204 | 160800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20231204 | 160700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20231204 | 160600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20231204 | 160500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20231204 | 160400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20231204 | 160300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20231204 | 160200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20231204 | 160100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20231204 | 160000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20231204 | 155900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20231204 | 155800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20231204 | 155700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20231204 | 155600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20231204 | 155500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20231204 | 155400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20231204 | 155300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 34805 |
| 213 | 20231204 | 155200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20231204 | 155100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20231204 | 155000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20231204 | 154900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20231204 | 154800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 218 | 20231204 | 154700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20231204 | 154600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20231204 | 154500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20231204 | 154400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20231204 | 154300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20231204 | 154200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20231204 | 154100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20231204 | 154000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20231204 | 153900 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20231204 | 153800 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20231204 | 153700 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20231204 | 153600 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20231204 | 153500 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 231 | 20231204 | 153400 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 232 | 20231204 | 153300 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 233 | 20231204 | 153200 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 234 | 20231204 | 153100 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 235 | 20231204 | 153000 | 40145183000 | 26950 | 26950 | 26950 | 26950 | 34805 |
| 236 | 20231204 | 152900 | 39207188250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 237 | 20231204 | 152800 | 39207188250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 238 | 20231204 | 152700 | 39207188250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 239 | 20231204 | 152600 | 39207188250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 240 | 20231204 | 152500 | 39207188250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 241 | 20231204 | 152400 | 39207188250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 242 | 20231204 | 152300 | 39207188250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 243 | 20231204 | 152200 | 39207188250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 244 | 20231204 | 152100 | 39207188250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 245 | 20231204 | 152000 | 39207188250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 246 | 20231204 | 151900 | 39207188250 | 26950 | 26950 | 27000 | 26950 | 2940 |
| 247 | 20231204 | 151800 | 39127906750 | 26950 | 26950 | 27000 | 26950 | 1028 |
| 248 | 20231204 | 151700 | 39100193700 | 27000 | 27000 | 27050 | 26950 | 2314 |
| 249 | 20231204 | 151600 | 39037714750 | 27050 | 27050 | 27050 | 27000 | 4466 |
| 250 | 20231204 | 151500 | 38917126850 | 27050 | 27050 | 27050 | 27000 | 1495 |
| 251 | 20231204 | 151400 | 38876709150 | 27050 | 27000 | 27050 | 27000 | 2808 |
| 252 | 20231204 | 151300 | 38800853900 | 27000 | 27000 | 27050 | 26950 | 2482 |
| 253 | 20231204 | 151200 | 38733845750 | 27000 | 26950 | 27000 | 26950 | 736 |
| 254 | 20231204 | 151100 | 38714000450 | 26950 | 26900 | 27000 | 26900 | 3930 |
| 255 | 20231204 | 151000 | 38608139300 | 26950 | 26900 | 26950 | 26900 | 2312 |
| 256 | 20231204 | 150900 | 38545882600 | 26950 | 26950 | 27000 | 26900 | 408 |
| 257 | 20231204 | 150800 | 38534893050 | 26950 | 26900 | 26950 | 26850 | 3060 |
| 258 | 20231204 | 150700 | 38452529000 | 26900 | 26900 | 26900 | 26850 | 1227 |
| 259 | 20231204 | 150600 | 38419559250 | 26900 | 26900 | 26950 | 26850 | 6095 |
| 260 | 20231204 | 150500 | 38255624800 | 26900 | 26850 | 26900 | 26850 | 2835 |
| 261 | 20231204 | 150400 | 38179370750 | 26850 | 26850 | 26900 | 26800 | 4760 |
| 262 | 20231204 | 150300 | 38051599800 | 26850 | 26800 | 26850 | 26800 | 1996 |
| 263 | 20231204 | 150200 | 37998035000 | 26800 | 26800 | 26850 | 26800 | 4251 |
| 264 | 20231204 | 150100 | 37883950950 | 26800 | 26850 | 26900 | 26800 | 10247 |
| 265 | 20231204 | 150000 | 37609074300 | 26850 | 26900 | 26900 | 26850 | 5028 |
| 266 | 20231204 | 145900 | 37474004800 | 26900 | 26950 | 26950 | 26850 | 9396 |
| 267 | 20231204 | 145800 | 37221284200 | 26950 | 27050 | 27050 | 26900 | 10553 |
| 268 | 20231204 | 145700 | 36936778550 | 27000 | 27050 | 27050 | 27000 | 2990 |
| 269 | 20231204 | 145600 | 36856043750 | 27050 | 27050 | 27050 | 27000 | 2917 |
| 270 | 20231204 | 145500 | 36777252100 | 27050 | 27000 | 27050 | 27000 | 1433 |
| 271 | 20231204 | 145400 | 36738529200 | 27050 | 27050 | 27100 | 27000 | 1572 |
| 272 | 20231204 | 145300 | 36696020600 | 27100 | 27050 | 27100 | 27050 | 1843 |
| 273 | 20231204 | 145200 | 36646138400 | 27050 | 27000 | 27100 | 27000 | 4716 |
| 274 | 20231204 | 145100 | 36518582750 | 27000 | 27000 | 27050 | 27000 | 1794 |
| 275 | 20231204 | 145000 | 36470106850 | 27000 | 26950 | 27050 | 26950 | 4975 |
| 276 | 20231204 | 144900 | 36335790150 | 26950 | 26950 | 27000 | 26950 | 1934 |
| 277 | 20231204 | 144800 | 36283582800 | 27000 | 27000 | 27000 | 26950 | 1434 |
| 278 | 20231204 | 144700 | 36244868150 | 26950 | 27000 | 27000 | 26950 | 1346 |
| 279 | 20231204 | 144600 | 36208567300 | 26950 | 26950 | 27000 | 26950 | 1675 |
| 280 | 20231204 | 144500 | 36163365300 | 26950 | 26950 | 27000 | 26950 | 833 |
| 281 | 20231204 | 144400 | 36140902050 | 26950 | 27000 | 27000 | 26950 | 375 |
| 282 | 20231204 | 144300 | 36130787000 | 27000 | 27000 | 27000 | 26950 | 692 |
| 283 | 20231204 | 144200 | 36112108750 | 27000 | 26950 | 27000 | 26950 | 703 |
| 284 | 20231204 | 144100 | 36093154450 | 27000 | 26950 | 27000 | 26950 | 1511 |
| 285 | 20231204 | 144000 | 36052417650 | 26950 | 26950 | 27000 | 26950 | 2180 |
| 286 | 20231204 | 143900 | 35993661500 | 26950 | 27050 | 27050 | 26950 | 8987 |
| 287 | 20231204 | 143800 | 35751021400 | 27050 | 27000 | 27050 | 27000 | 2293 |
| 288 | 20231204 | 143700 | 35689062800 | 27050 | 27000 | 27050 | 27000 | 7697 |
| 289 | 20231204 | 143600 | 35481115400 | 27000 | 27050 | 27050 | 27000 | 4167 |
| 290 | 20231204 | 143500 | 35368520350 | 27050 | 27000 | 27050 | 27000 | 946 |
| 291 | 20231204 | 143400 | 35342964300 | 27000 | 27100 | 27100 | 27000 | 6345 |
| 292 | 20231204 | 143300 | 35171367600 | 27100 | 27050 | 27100 | 27000 | 3630 |
| 293 | 20231204 | 143200 | 35073189350 | 27050 | 27050 | 27100 | 27050 | 4883 |
| 294 | 20231204 | 143100 | 34941101200 | 27050 | 27000 | 27050 | 27000 | 2106 |
| 295 | 20231204 | 143000 | 34884182100 | 27000 | 27000 | 27050 | 27000 | 2762 |
| 296 | 20231204 | 142900 | 34809510650 | 27050 | 27000 | 27050 | 27000 | 4368 |
| 297 | 20231204 | 142800 | 34691503300 | 27050 | 27050 | 27100 | 27000 | 5649 |
| 298 | 20231204 | 142700 | 34538779100 | 27100 | 27100 | 27150 | 27050 | 4169 |
| 299 | 20231204 | 142600 | 34425908450 | 27100 | 27100 | 27150 | 27100 | 2280 |
| 300 | 20231204 | 142500 | 34364113300 | 27100 | 27150 | 27200 | 27100 | 1736 |
| 301 | 20231204 | 142400 | 34317015950 | 27150 | 27200 | 27200 | 27150 | 3988 |
| 302 | 20231204 | 142300 | 34208736800 | 27150 | 27200 | 27200 | 27150 | 1667 |
| 303 | 20231204 | 142200 | 34163428450 | 27200 | 27200 | 27250 | 27150 | 4005 |
| 304 | 20231204 | 142100 | 34054498000 | 27200 | 27150 | 27200 | 27150 | 2005 |
| 305 | 20231204 | 142000 | 34000054600 | 27150 | 27250 | 27300 | 27100 | 22132 |
| 306 | 20231204 | 141900 | 33397634000 | 27250 | 27300 | 27300 | 27250 | 1086 |
| 307 | 20231204 | 141800 | 33368027900 | 27250 | 27300 | 27350 | 27250 | 5730 |
| 308 | 20231204 | 141700 | 33211627400 | 27350 | 27350 | 27350 | 27300 | 817 |
| 309 | 20231204 | 141600 | 33189299650 | 27300 | 27350 | 27350 | 27300 | 673 |
| 310 | 20231204 | 141500 | 33170921000 | 27350 | 27300 | 27350 | 27300 | 411 |
| 311 | 20231204 | 141400 | 33159689650 | 27300 | 27350 | 27350 | 27300 | 425 |
| 312 | 20231204 | 141300 | 33148075050 | 27350 | 27350 | 27400 | 27350 | 2007 |
| 313 | 20231204 | 141200 | 33093179950 | 27350 | 27350 | 27400 | 27350 | 2263 |
| 314 | 20231204 | 141100 | 33031238600 | 27350 | 27400 | 27400 | 27350 | 467 |
| 315 | 20231204 | 141000 | 33018447550 | 27350 | 27350 | 27400 | 27350 | 656 |
| 316 | 20231204 | 140900 | 33000499800 | 27400 | 27300 | 27400 | 27300 | 3237 |
| 317 | 20231204 | 140800 | 32911948600 | 27300 | 27350 | 27350 | 27300 | 712 |
| 318 | 20231204 | 140700 | 32892478600 | 27350 | 27350 | 27350 | 27300 | 1795 |
| 319 | 20231204 | 140600 | 32843396400 | 27350 | 27300 | 27350 | 27300 | 2572 |
| 320 | 20231204 | 140500 | 32773081150 | 27300 | 27350 | 27350 | 27300 | 535 |
| 321 | 20231204 | 140400 | 32758466050 | 27300 | 27350 | 27350 | 27300 | 693 |
| 322 | 20231204 | 140300 | 32739542700 | 27350 | 27300 | 27350 | 27250 | 1113 |
| 323 | 20231204 | 140200 | 32709160050 | 27250 | 27300 | 27300 | 27250 | 318 |
| 324 | 20231204 | 140100 | 32700483250 | 27300 | 27250 | 27300 | 27250 | 380 |
| 325 | 20231204 | 140000 | 32690113150 | 27300 | 27250 | 27300 | 27250 | 977 |
| 326 | 20231204 | 135900 | 32663455050 | 27250 | 27250 | 27300 | 27250 | 997 |
| 327 | 20231204 | 135800 | 32636271950 | 27250 | 27350 | 27350 | 27250 | 3701 |
| 328 | 20231204 | 135700 | 32535253900 | 27350 | 27300 | 27350 | 27300 | 1063 |
| 329 | 20231204 | 135600 | 32506204400 | 27300 | 27350 | 27350 | 27300 | 481 |
| 330 | 20231204 | 135500 | 32493066850 | 27350 | 27300 | 27350 | 27300 | 357 |
| 331 | 20231204 | 135400 | 32483309750 | 27300 | 27300 | 27350 | 27300 | 552 |
| 332 | 20231204 | 135300 | 32468234500 | 27300 | 27300 | 27350 | 27250 | 14091 |
| 333 | 20231204 | 135200 | 32083590900 | 27300 | 27300 | 27300 | 27250 | 391 |
| 334 | 20231204 | 135100 | 32072926100 | 27300 | 27300 | 27300 | 27250 | 780 |
| 335 | 20231204 | 135000 | 32051650000 | 27250 | 27300 | 27300 | 27250 | 7437 |
| 336 | 20231204 | 134900 | 31848694100 | 27300 | 27300 | 27350 | 27300 | 432 |
| 337 | 20231204 | 134800 | 31836893950 | 27300 | 27300 | 27350 | 27300 | 1354 |
| 338 | 20231204 | 134700 | 31799896900 | 27350 | 27350 | 27350 | 27300 | 567 |
| 339 | 20231204 | 134600 | 31784405450 | 27300 | 27300 | 27350 | 27300 | 1666 |
| 340 | 20231204 | 134500 | 31738861550 | 27300 | 27300 | 27350 | 27300 | 308 |
| 341 | 20231204 | 134400 | 31730443700 | 27300 | 27350 | 27350 | 27300 | 2847 |
| 342 | 20231204 | 134300 | 31652711600 | 27350 | 27300 | 27350 | 27300 | 2119 |
| 343 | 20231204 | 134200 | 31594813400 | 27350 | 27350 | 27350 | 27300 | 394 |
| 344 | 20231204 | 134100 | 31584050950 | 27350 | 27350 | 27350 | 27300 | 575 |
| 345 | 20231204 | 134000 | 31568337500 | 27350 | 27350 | 27350 | 27300 | 481 |
| 346 | 20231204 | 133900 | 31555199200 | 27350 | 27350 | 27350 | 27300 | 1060 |
| 347 | 20231204 | 133800 | 31526233300 | 27350 | 27300 | 27350 | 27300 | 1068 |
| 348 | 20231204 | 133700 | 31497040550 | 27350 | 27250 | 27350 | 27250 | 256 |
| 349 | 20231204 | 133600 | 31490048400 | 27250 | 27300 | 27300 | 27250 | 961 |
| 350 | 20231204 | 133500 | 31463815900 | 27300 | 27300 | 27300 | 27250 | 780 |
| 351 | 20231204 | 133400 | 31442545500 | 27300 | 27300 | 27350 | 27250 | 1795 |
| 352 | 20231204 | 133300 | 31393535400 | 27350 | 27250 | 27350 | 27250 | 2340 |
| 353 | 20231204 | 133200 | 31329647200 | 27300 | 27300 | 27300 | 27250 | 2363 |
| 354 | 20231204 | 133100 | 31265138950 | 27300 | 27300 | 27300 | 27250 | 2344 |
| 355 | 20231204 | 133000 | 31201161350 | 27300 | 27200 | 27350 | 27200 | 15525 |
| 356 | 20231204 | 132900 | 30777500800 | 27250 | 27250 | 27250 | 27200 | 3620 |
| 357 | 20231204 | 132800 | 30678905900 | 27250 | 27200 | 27250 | 27200 | 1295 |
| 358 | 20231204 | 132700 | 30643643650 | 27250 | 27200 | 27250 | 27150 | 11983 |
| 359 | 20231204 | 132600 | 30317711000 | 27200 | 27100 | 27200 | 27050 | 10189 |
| 360 | 20231204 | 132500 | 30041199600 | 27100 | 27100 | 27100 | 27050 | 2200 |
| 361 | 20231204 | 132400 | 29981588250 | 27100 | 27000 | 27100 | 27000 | 2053 |
| 362 | 20231204 | 132300 | 29926036850 | 27000 | 27000 | 27050 | 26950 | 1931 |
| 363 | 20231204 | 132200 | 29873879400 | 27000 | 26950 | 27000 | 26950 | 1175 |
| 364 | 20231204 | 132100 | 29842164800 | 27000 | 27000 | 27050 | 26950 | 2840 |
| 365 | 20231204 | 132000 | 29765490450 | 27000 | 27050 | 27050 | 27000 | 926 |
| 366 | 20231204 | 131900 | 29740484550 | 27000 | 27050 | 27050 | 27000 | 2953 |
| 367 | 20231204 | 131800 | 29660746750 | 27050 | 27000 | 27050 | 27000 | 1183 |
| 368 | 20231204 | 131700 | 29628805350 | 27050 | 27050 | 27050 | 27000 | 857 |
| 369 | 20231204 | 131600 | 29605664100 | 27050 | 27050 | 27050 | 27000 | 5741 |
| 370 | 20231204 | 131500 | 29450529650 | 27050 | 27050 | 27050 | 27000 | 1434 |
| 371 | 20231204 | 131400 | 29411810050 | 27000 | 27000 | 27050 | 27000 | 915 |
| 372 | 20231204 | 131300 | 29387103900 | 27000 | 27000 | 27000 | 26950 | 2689 |
| 373 | 20231204 | 131200 | 29314530350 | 27050 | 27000 | 27050 | 26950 | 8239 |
| 374 | 20231204 | 131100 | 29092332750 | 27000 | 26950 | 27000 | 26950 | 1252 |
| 375 | 20231204 | 131000 | 29058580400 | 26950 | 27000 | 27000 | 26950 | 2656 |
| 376 | 20231204 | 130900 | 28986999650 | 27000 | 26950 | 27000 | 26950 | 430 |
| 377 | 20231204 | 130800 | 28975396150 | 26950 | 27000 | 27050 | 26950 | 4393 |
| 378 | 20231204 | 130700 | 28856780200 | 27050 | 27100 | 27100 | 27000 | 8420 |
| 379 | 20231204 | 130600 | 28629010650 | 27100 | 27100 | 27100 | 27050 | 674 |
| 380 | 20231204 | 130500 | 28610768650 | 27100 | 27050 | 27100 | 27050 | 573 |
| 381 | 20231204 | 130400 | 28595261350 | 27100 | 27100 | 27100 | 27050 | 1329 |
| 382 | 20231204 | 130300 | 28559274350 | 27050 | 27050 | 27100 | 27050 | 1693 |
| 383 | 20231204 | 130200 | 28513472850 | 27100 | 27050 | 27100 | 27050 | 597 |
| 384 | 20231204 | 130100 | 28497308150 | 27100 | 27050 | 27100 | 27050 | 1083 |
| 385 | 20231204 | 130000 | 28467966300 | 27050 | 27050 | 27100 | 27050 | 608 |
| 386 | 20231204 | 125900 | 28451515150 | 27100 | 27100 | 27100 | 27050 | 394 |
| 387 | 20231204 | 125800 | 28440844600 | 27050 | 27100 | 27100 | 27050 | 735 |
| 388 | 20231204 | 125700 | 28420929450 | 27100 | 27100 | 27100 | 27050 | 609 |
| 389 | 20231204 | 125600 | 28404432900 | 27100 | 27100 | 27100 | 27050 | 901 |
| 390 | 20231204 | 125500 | 28380028850 | 27100 | 27100 | 27100 | 27050 | 717 |
| 391 | 20231204 | 125400 | 28360604300 | 27100 | 27050 | 27100 | 27050 | 347 |
| 392 | 20231204 | 125300 | 28351213000 | 27050 | 27050 | 27100 | 27050 | 728 |
| 393 | 20231204 | 125200 | 28331516250 | 27100 | 27100 | 27100 | 27050 | 785 |
| 394 | 20231204 | 125100 | 28310257450 | 27100 | 27100 | 27150 | 27100 | 1838 |
| 395 | 20231204 | 125000 | 28260431100 | 27100 | 27100 | 27150 | 27100 | 656 |
| 396 | 20231204 | 124900 | 28242622200 | 27100 | 27100 | 27150 | 27050 | 1031 |
| 397 | 20231204 | 124800 | 28214685850 | 27100 | 27050 | 27100 | 27050 | 4575 |
| 398 | 20231204 | 124700 | 28090712700 | 27100 | 27050 | 27100 | 27050 | 954 |
| 399 | 20231204 | 124600 | 28064878000 | 27050 | 27050 | 27100 | 27050 | 694 |
| 400 | 20231204 | 124500 | 28046101550 | 27050 | 27050 | 27100 | 27000 | 952 |
| 401 | 20231204 | 124400 | 28020351150 | 27050 | 27050 | 27050 | 27000 | 1046 |
| 402 | 20231204 | 124300 | 27992067150 | 27050 | 27000 | 27050 | 26950 | 3278 |
| 403 | 20231204 | 124200 | 27903629450 | 27000 | 26950 | 27000 | 26900 | 2687 |
| 404 | 20231204 | 124100 | 27831211500 | 26950 | 27000 | 27000 | 26950 | 2107 |
| 405 | 20231204 | 124000 | 27774414700 | 27000 | 27000 | 27050 | 26950 | 4183 |
| 406 | 20231204 | 123900 | 27661466650 | 27000 | 27000 | 27050 | 26950 | 2541 |
| 407 | 20231204 | 123800 | 27592854050 | 27050 | 27000 | 27050 | 27000 | 411 |
| 408 | 20231204 | 123700 | 27581754650 | 27000 | 27050 | 27050 | 27000 | 3310 |
| 409 | 20231204 | 123600 | 27492274500 | 27000 | 27050 | 27050 | 27000 | 3460 |
| 410 | 20231204 | 123500 | 27398735850 | 27050 | 26950 | 27050 | 26950 | 599 |
| 411 | 20231204 | 123400 | 27382552400 | 26950 | 26900 | 27000 | 26850 | 9197 |
| 412 | 20231204 | 123300 | 27135079400 | 26900 | 26950 | 26950 | 26900 | 5682 |
| 413 | 20231204 | 123200 | 26982133050 | 26950 | 27050 | 27100 | 26900 | 32501 |
| 414 | 20231204 | 123100 | 26104820750 | 27050 | 27100 | 27100 | 27050 | 6297 |
| 415 | 20231204 | 123000 | 25934453150 | 27100 | 27100 | 27150 | 27050 | 7824 |
| 416 | 20231204 | 122900 | 25722458500 | 27150 | 27100 | 27150 | 27100 | 2301 |
| 417 | 20231204 | 122800 | 25660063700 | 27100 | 27200 | 27200 | 27100 | 8318 |
| 418 | 20231204 | 122700 | 25434261650 | 27150 | 27150 | 27200 | 27150 | 1256 |
| 419 | 20231204 | 122600 | 25400122100 | 27200 | 27200 | 27200 | 27150 | 530 |
| 420 | 20231204 | 122500 | 25385715200 | 27200 | 27200 | 27200 | 27150 | 388 |
| 421 | 20231204 | 122400 | 25375171400 | 27200 | 27200 | 27200 | 27150 | 1015 |
| 422 | 20231204 | 122300 | 25347566550 | 27200 | 27200 | 27200 | 27150 | 766 |
| 423 | 20231204 | 122200 | 25326732900 | 27200 | 27150 | 27200 | 27150 | 283 |
| 424 | 20231204 | 122100 | 25319037300 | 27200 | 27200 | 27200 | 27150 | 769 |
| 425 | 20231204 | 122000 | 25298125150 | 27200 | 27150 | 27200 | 27150 | 580 |
| 426 | 20231204 | 121900 | 25282377200 | 27150 | 27150 | 27200 | 27150 | 1842 |
| 427 | 20231204 | 121800 | 25232365050 | 27150 | 27200 | 27200 | 27150 | 368 |
| 428 | 20231204 | 121700 | 25222373300 | 27200 | 27200 | 27200 | 27150 | 1283 |
| 429 | 20231204 | 121600 | 25187535700 | 27200 | 27200 | 27250 | 27150 | 1975 |
| 430 | 20231204 | 121500 | 25133818500 | 27200 | 27200 | 27200 | 27150 | 769 |
| 431 | 20231204 | 121400 | 25112911400 | 27200 | 27150 | 27200 | 27100 | 1402 |
| 432 | 20231204 | 121300 | 25074847950 | 27150 | 27150 | 27150 | 27100 | 867 |
| 433 | 20231204 | 121200 | 25051330000 | 27150 | 27100 | 27150 | 27100 | 3295 |
| 434 | 20231204 | 121100 | 24961914850 | 27100 | 27150 | 27200 | 27100 | 9848 |
| 435 | 20231204 | 121000 | 24694575650 | 27150 | 27150 | 27200 | 27150 | 449 |
| 436 | 20231204 | 120900 | 24682383850 | 27150 | 27200 | 27250 | 27150 | 2155 |
| 437 | 20231204 | 120800 | 24623784800 | 27300 | 27150 | 27300 | 27150 | 2259 |
| 438 | 20231204 | 120700 | 24562252550 | 27200 | 27250 | 27250 | 27150 | 6892 |
| 439 | 20231204 | 120600 | 24374865900 | 27250 | 27200 | 27250 | 27200 | 2325 |
| 440 | 20231204 | 120500 | 24311510500 | 27200 | 27250 | 27250 | 27200 | 2071 |
| 441 | 20231204 | 120400 | 24255156400 | 27250 | 27200 | 27250 | 27200 | 222 |
| 442 | 20231204 | 120300 | 24249115000 | 27200 | 27250 | 27300 | 27200 | 2513 |
| 443 | 20231204 | 120200 | 24180675850 | 27250 | 27250 | 27300 | 27250 | 243 |
| 444 | 20231204 | 120100 | 24174053150 | 27250 | 27250 | 27300 | 27200 | 1133 |
| 445 | 20231204 | 120000 | 24143193050 | 27250 | 27250 | 27250 | 27200 | 1557 |
| 446 | 20231204 | 115900 | 24100773800 | 27200 | 27250 | 27250 | 27200 | 2592 |
| 447 | 20231204 | 115800 | 24030198150 | 27250 | 27250 | 27250 | 27200 | 872 |
| 448 | 20231204 | 115700 | 24006474100 | 27250 | 27250 | 27250 | 27200 | 360 |
| 449 | 20231204 | 115600 | 23996672500 | 27200 | 27200 | 27250 | 27200 | 302 |
| 450 | 20231204 | 115500 | 23988450600 | 27200 | 27200 | 27250 | 27200 | 1972 |
| 451 | 20231204 | 115400 | 23934764700 | 27250 | 27200 | 27250 | 27200 | 1341 |
| 452 | 20231204 | 115300 | 23898287400 | 27200 | 27200 | 27200 | 27150 | 695 |
| 453 | 20231204 | 115200 | 23879393600 | 27200 | 27200 | 27200 | 27150 | 659 |
| 454 | 20231204 | 115100 | 23861473800 | 27200 | 27150 | 27200 | 27150 | 808 |
| 455 | 20231204 | 115000 | 23839504350 | 27150 | 27200 | 27200 | 27150 | 699 |
| 456 | 20231204 | 114900 | 23820508550 | 27200 | 27200 | 27250 | 27150 | 1426 |
| 457 | 20231204 | 114800 | 23781722900 | 27200 | 27200 | 27250 | 27150 | 3020 |
| 458 | 20231204 | 114700 | 23699577800 | 27200 | 27200 | 27250 | 27150 | 1058 |
| 459 | 20231204 | 114600 | 23670808600 | 27250 | 27200 | 27250 | 27150 | 3324 |
| 460 | 20231204 | 114500 | 23580415500 | 27150 | 27300 | 27350 | 27150 | 31978 |
| 461 | 20231204 | 114400 | 22709302900 | 27300 | 27300 | 27350 | 27300 | 3817 |
| 462 | 20231204 | 114300 | 22605069450 | 27300 | 27350 | 27350 | 27300 | 342 |
| 463 | 20231204 | 114200 | 22595728150 | 27350 | 27350 | 27350 | 27300 | 892 |
| 464 | 20231204 | 114100 | 22571367200 | 27300 | 27300 | 27350 | 27300 | 837 |
| 465 | 20231204 | 114000 | 22548514550 | 27300 | 27350 | 27350 | 27300 | 8300 |
| 466 | 20231204 | 113900 | 22321547450 | 27350 | 27400 | 27400 | 27350 | 189 |
| 467 | 20231204 | 113800 | 22316372150 | 27350 | 27400 | 27400 | 27350 | 541 |
| 468 | 20231204 | 113700 | 22301555850 | 27350 | 27350 | 27400 | 27350 | 780 |
| 469 | 20231204 | 113600 | 22280205050 | 27350 | 27350 | 27400 | 27350 | 1981 |
| 470 | 20231204 | 113500 | 22225967600 | 27350 | 27400 | 27400 | 27350 | 449 |
| 471 | 20231204 | 113400 | 22213669350 | 27400 | 27400 | 27400 | 27350 | 537 |
| 472 | 20231204 | 113300 | 22198978300 | 27400 | 27400 | 27400 | 27350 | 1009 |
| 473 | 20231204 | 113200 | 22171344200 | 27400 | 27400 | 27400 | 27350 | 674 |
| 474 | 20231204 | 113100 | 22152895750 | 27400 | 27400 | 27400 | 27350 | 259 |
| 475 | 20231204 | 113000 | 22145801600 | 27350 | 27350 | 27400 | 27350 | 648 |
| 476 | 20231204 | 112900 | 22128075650 | 27350 | 27350 | 27400 | 27350 | 961 |
| 477 | 20231204 | 112800 | 22101790650 | 27350 | 27400 | 27400 | 27350 | 1448 |
| 478 | 20231204 | 112700 | 22062133150 | 27400 | 27350 | 27400 | 27350 | 603 |
| 479 | 20231204 | 112600 | 22045638300 | 27400 | 27350 | 27400 | 27350 | 1104 |
| 480 | 20231204 | 112500 | 22015425300 | 27350 | 27350 | 27400 | 27350 | 870 |
| 481 | 20231204 | 112400 | 21991598850 | 27350 | 27400 | 27400 | 27350 | 246 |
| 482 | 20231204 | 112300 | 21984864400 | 27400 | 27400 | 27400 | 27350 | 2033 |
| 483 | 20231204 | 112200 | 21929233450 | 27400 | 27400 | 27400 | 27350 | 271 |
| 484 | 20231204 | 112100 | 21921820500 | 27400 | 27350 | 27400 | 27350 | 932 |
| 485 | 20231204 | 112000 | 21896327850 | 27350 | 27350 | 27400 | 27350 | 2689 |
| 486 | 20231204 | 111900 | 21822782600 | 27400 | 27400 | 27400 | 27350 | 2116 |
| 487 | 20231204 | 111800 | 21764853800 | 27350 | 27400 | 27400 | 27350 | 1461 |
| 488 | 20231204 | 111700 | 21724882200 | 27400 | 27400 | 27400 | 27350 | 263 |
| 489 | 20231204 | 111600 | 21717682850 | 27400 | 27350 | 27400 | 27350 | 76 |
| 490 | 20231204 | 111500 | 21715602750 | 27350 | 27350 | 27400 | 27350 | 434 |
| 491 | 20231204 | 111400 | 21703720650 | 27400 | 27400 | 27450 | 27350 | 2616 |
| 492 | 20231204 | 111300 | 21632056200 | 27400 | 27350 | 27450 | 27350 | 1028 |
| 493 | 20231204 | 111200 | 21603895650 | 27400 | 27400 | 27400 | 27350 | 986 |
| 494 | 20231204 | 111100 | 21576881000 | 27400 | 27400 | 27400 | 27350 | 1786 |
| 495 | 20231204 | 111000 | 21527969550 | 27400 | 27400 | 27450 | 27400 | 616 |
| 496 | 20231204 | 110900 | 21511079500 | 27400 | 27400 | 27450 | 27350 | 1779 |
| 497 | 20231204 | 110800 | 21462338250 | 27400 | 27400 | 27450 | 27400 | 339 |
| 498 | 20231204 | 110700 | 21453042600 | 27450 | 27450 | 27450 | 27350 | 4402 |
| 499 | 20231204 | 110600 | 21332424700 | 27400 | 27500 | 27500 | 27400 | 5524 |
| 500 | 20231204 | 110500 | 21180904500 | 27500 | 27500 | 27550 | 27450 | 2255 |
| 501 | 20231204 | 110400 | 21118970550 | 27500 | 27450 | 27500 | 27450 | 1806 |
| 502 | 20231204 | 110300 | 21069320650 | 27450 | 27550 | 27550 | 27450 | 3114 |
| 503 | 20231204 | 110200 | 20983702900 | 27500 | 27500 | 27550 | 27500 | 1602 |
| 504 | 20231204 | 110100 | 20939612500 | 27500 | 27450 | 27550 | 27450 | 1461 |
| 505 | 20231204 | 110000 | 20899434900 | 27500 | 27450 | 27500 | 27450 | 1777 |
| 506 | 20231204 | 105900 | 20850571450 | 27500 | 27500 | 27500 | 27450 | 1880 |
| 507 | 20231204 | 105800 | 20798888200 | 27500 | 27450 | 27500 | 27400 | 3011 |
| 508 | 20231204 | 105700 | 20716156700 | 27450 | 27400 | 27450 | 27400 | 1781 |
| 509 | 20231204 | 105600 | 20667289550 | 27400 | 27400 | 27450 | 27400 | 960 |
| 510 | 20231204 | 105500 | 20640956550 | 27400 | 27400 | 27450 | 27350 | 1903 |
| 511 | 20231204 | 105400 | 20588809450 | 27400 | 27350 | 27450 | 27350 | 2084 |
| 512 | 20231204 | 105300 | 20531705850 | 27350 | 27350 | 27400 | 27350 | 994 |
| 513 | 20231204 | 105200 | 20504480400 | 27400 | 27350 | 27400 | 27350 | 760 |
| 514 | 20231204 | 105100 | 20483681900 | 27400 | 27300 | 27400 | 27300 | 1399 |
| 515 | 20231204 | 105000 | 20445426600 | 27300 | 27300 | 27350 | 27300 | 1041 |
| 516 | 20231204 | 104900 | 20416970900 | 27300 | 27300 | 27350 | 27300 | 562 |
| 517 | 20231204 | 104800 | 20401617050 | 27350 | 27300 | 27350 | 27300 | 460 |
| 518 | 20231204 | 104700 | 20389036950 | 27300 | 27400 | 27400 | 27300 | 5049 |
| 519 | 20231204 | 104600 | 20250970100 | 27350 | 27400 | 27400 | 27350 | 666 |
| 520 | 20231204 | 104500 | 20232740850 | 27400 | 27350 | 27400 | 27350 | 2773 |
| 521 | 20231204 | 104400 | 20156784200 | 27350 | 27400 | 27400 | 27350 | 1131 |
| 522 | 20231204 | 104300 | 20125843150 | 27400 | 27350 | 27400 | 27350 | 619 |
| 523 | 20231204 | 104200 | 20108907400 | 27350 | 27300 | 27400 | 27250 | 7744 |
| 524 | 20231204 | 104100 | 19897200850 | 27300 | 27250 | 27300 | 27250 | 1335 |
| 525 | 20231204 | 104000 | 19860797900 | 27250 | 27300 | 27300 | 27250 | 3643 |
| 526 | 20231204 | 103900 | 19761522100 | 27250 | 27250 | 27300 | 27200 | 5998 |
| 527 | 20231204 | 103800 | 19598154550 | 27200 | 27250 | 27250 | 27200 | 1621 |
| 528 | 20231204 | 103700 | 19554015600 | 27200 | 27250 | 27250 | 27200 | 1374 |
| 529 | 20231204 | 103600 | 19516612050 | 27250 | 27250 | 27300 | 27200 | 5864 |
| 530 | 20231204 | 103500 | 19356819950 | 27250 | 27250 | 27300 | 27250 | 1023 |
| 531 | 20231204 | 103400 | 19328938650 | 27250 | 27300 | 27350 | 27250 | 1407 |
| 532 | 20231204 | 103300 | 19290570900 | 27300 | 27400 | 27400 | 27300 | 4007 |
| 533 | 20231204 | 103200 | 19181012100 | 27400 | 27350 | 27400 | 27350 | 1165 |
| 534 | 20231204 | 103100 | 19149136550 | 27350 | 27350 | 27350 | 27300 | 1761 |
| 535 | 20231204 | 103000 | 19101014550 | 27300 | 27250 | 27350 | 27250 | 5057 |
| 536 | 20231204 | 102900 | 18962934250 | 27300 | 27250 | 27300 | 27250 | 1033 |
| 537 | 20231204 | 102800 | 18934770250 | 27250 | 27300 | 27300 | 27250 | 1117 |
| 538 | 20231204 | 102700 | 18904325250 | 27300 | 27250 | 27300 | 27250 | 863 |
| 539 | 20231204 | 102600 | 18880774650 | 27300 | 27300 | 27300 | 27250 | 3157 |
| 540 | 20231204 | 102500 | 18794624200 | 27300 | 27300 | 27350 | 27300 | 697 |
| 541 | 20231204 | 102400 | 18775591750 | 27350 | 27350 | 27350 | 27300 | 767 |
| 542 | 20231204 | 102300 | 18754634050 | 27350 | 27350 | 27400 | 27300 | 3381 |
| 543 | 20231204 | 102200 | 18662228650 | 27350 | 27400 | 27400 | 27350 | 1047 |
| 544 | 20231204 | 102100 | 18633590150 | 27400 | 27300 | 27400 | 27300 | 2552 |
| 545 | 20231204 | 102000 | 18563822200 | 27300 | 27400 | 27400 | 27300 | 2926 |
| 546 | 20231204 | 101900 | 18483797850 | 27400 | 27350 | 27400 | 27350 | 632 |
| 547 | 20231204 | 101800 | 18466495100 | 27400 | 27450 | 27450 | 27350 | 4005 |
| 548 | 20231204 | 101700 | 18356757750 | 27450 | 27400 | 27450 | 27400 | 1335 |
| 549 | 20231204 | 101600 | 18320128950 | 27400 | 27350 | 27450 | 27350 | 4505 |
| 550 | 20231204 | 101500 | 18196832700 | 27350 | 27400 | 27400 | 27350 | 1134 |
| 551 | 20231204 | 101400 | 18165779500 | 27400 | 27350 | 27400 | 27300 | 2093 |
| 552 | 20231204 | 101300 | 18108526150 | 27350 | 27350 | 27350 | 27300 | 2378 |
| 553 | 20231204 | 101200 | 18043523500 | 27350 | 27350 | 27350 | 27250 | 2054 |
| 554 | 20231204 | 101100 | 17987474500 | 27350 | 27300 | 27350 | 27250 | 3642 |
| 555 | 20231204 | 101000 | 17888041250 | 27300 | 27250 | 27350 | 27200 | 5126 |
| 556 | 20231204 | 100900 | 17748442550 | 27250 | 27250 | 27300 | 27200 | 4696 |
| 557 | 20231204 | 100800 | 17620587200 | 27250 | 27300 | 27400 | 27250 | 7627 |
| 558 | 20231204 | 100700 | 17412412450 | 27350 | 27400 | 27400 | 27300 | 3401 |
| 559 | 20231204 | 100600 | 17319453600 | 27400 | 27350 | 27400 | 27300 | 3053 |
| 560 | 20231204 | 100500 | 17235970150 | 27350 | 27450 | 27450 | 27350 | 6338 |
| 561 | 20231204 | 100400 | 17062309700 | 27400 | 27450 | 27450 | 27400 | 5818 |
| 562 | 20231204 | 100300 | 16902712350 | 27500 | 27600 | 27600 | 27500 | 5643 |
| 563 | 20231204 | 100200 | 16747324100 | 27600 | 27600 | 27650 | 27600 | 838 |
| 564 | 20231204 | 100100 | 16724195200 | 27600 | 27550 | 27650 | 27550 | 1617 |
| 565 | 20231204 | 100000 | 16679584050 | 27550 | 27650 | 27650 | 27550 | 2443 |
| 566 | 20231204 | 095900 | 16612135400 | 27600 | 27600 | 27650 | 27550 | 5582 |
| 567 | 20231204 | 095800 | 16458069400 | 27600 | 27600 | 27650 | 27600 | 2288 |
| 568 | 20231204 | 095700 | 16394832750 | 27600 | 27500 | 27650 | 27500 | 3145 |
| 569 | 20231204 | 095600 | 16308046400 | 27500 | 27450 | 27500 | 27400 | 5221 |
| 570 | 20231204 | 095500 | 16164703150 | 27400 | 27400 | 27450 | 27400 | 1107 |
| 571 | 20231204 | 095400 | 16134359500 | 27400 | 27400 | 27450 | 27350 | 5798 |
| 572 | 20231204 | 095300 | 15975531800 | 27400 | 27450 | 27450 | 27350 | 9674 |
| 573 | 20231204 | 095200 | 15710321950 | 27400 | 27400 | 27450 | 27400 | 2974 |
| 574 | 20231204 | 095100 | 15628784000 | 27450 | 27550 | 27600 | 27400 | 32615 |
| 575 | 20231204 | 095000 | 14731752000 | 27550 | 27650 | 27650 | 27550 | 10888 |
| 576 | 20231204 | 094900 | 14431364400 | 27650 | 27650 | 27650 | 27600 | 1544 |
| 577 | 20231204 | 094800 | 14388692750 | 27650 | 27650 | 27650 | 27600 | 3409 |
| 578 | 20231204 | 094700 | 14294506150 | 27650 | 27600 | 27650 | 27600 | 2142 |
| 579 | 20231204 | 094600 | 14235336550 | 27650 | 27700 | 27700 | 27600 | 2196 |
| 580 | 20231204 | 094500 | 14174609100 | 27700 | 27650 | 27700 | 27650 | 3783 |
| 581 | 20231204 | 094400 | 14069988800 | 27650 | 27700 | 27750 | 27650 | 7635 |
| 582 | 20231204 | 094300 | 13858490000 | 27750 | 27700 | 27750 | 27700 | 980 |
| 583 | 20231204 | 094200 | 13831313100 | 27750 | 27750 | 27800 | 27700 | 4794 |
| 584 | 20231204 | 094100 | 13698298550 | 27800 | 27750 | 27800 | 27700 | 4415 |
| 585 | 20231204 | 094000 | 13575767300 | 27750 | 27750 | 27750 | 27700 | 1563 |
| 586 | 20231204 | 093900 | 13532419000 | 27750 | 27650 | 27750 | 27650 | 4425 |
| 587 | 20231204 | 093800 | 13409782350 | 27650 | 27700 | 27700 | 27650 | 6217 |
| 588 | 20231204 | 093700 | 13237843800 | 27700 | 27750 | 27750 | 27650 | 6651 |
| 589 | 20231204 | 093600 | 13053575050 | 27750 | 27800 | 27850 | 27700 | 5514 |
| 590 | 20231204 | 093500 | 12900486600 | 27800 | 27800 | 27850 | 27750 | 3108 |
| 591 | 20231204 | 093400 | 12814083500 | 27800 | 27750 | 27800 | 27700 | 4232 |
| 592 | 20231204 | 093300 | 12696571450 | 27750 | 27700 | 27750 | 27700 | 3385 |
| 593 | 20231204 | 093200 | 12602661300 | 27700 | 27700 | 27750 | 27700 | 2155 |
| 594 | 20231204 | 093100 | 12542930800 | 27700 | 27650 | 27750 | 27650 | 2560 |
| 595 | 20231204 | 093000 | 12472020350 | 27700 | 27650 | 27750 | 27650 | 4189 |
| 596 | 20231204 | 092900 | 12356033700 | 27700 | 27700 | 27750 | 27650 | 4784 |
| 597 | 20231204 | 092800 | 12223561050 | 27700 | 27700 | 27750 | 27650 | 4558 |
| 598 | 20231204 | 092700 | 12097461400 | 27700 | 27750 | 27800 | 27700 | 8685 |
| 599 | 20231204 | 092600 | 11856623850 | 27750 | 27700 | 27750 | 27600 | 4100 |
| 600 | 20231204 | 092500 | 11743118850 | 27600 | 27850 | 27850 | 27600 | 15923 |
| 601 | 20231204 | 092400 | 11301621900 | 27800 | 27750 | 27850 | 27750 | 7386 |
| 602 | 20231204 | 092300 | 11096406400 | 27750 | 27700 | 27800 | 27650 | 5316 |
| 603 | 20231204 | 092200 | 10949065450 | 27700 | 27750 | 27800 | 27650 | 12090 |
| 604 | 20231204 | 092100 | 10613947200 | 27750 | 27900 | 27950 | 27750 | 12092 |
| 605 | 20231204 | 092000 | 10277277250 | 27900 | 28050 | 28050 | 27900 | 6320 |
| 606 | 20231204 | 091900 | 10100564550 | 28050 | 28050 | 28050 | 28000 | 5184 |
| 607 | 20231204 | 091800 | 9955342200 | 28050 | 28050 | 28050 | 28000 | 4060 |
| 608 | 20231204 | 091700 | 9841515500 | 28050 | 28050 | 28050 | 28000 | 4136 |
| 609 | 20231204 | 091600 | 9725596800 | 28050 | 28050 | 28100 | 28000 | 12088 |
| 610 | 20231204 | 091500 | 9386816450 | 28100 | 28100 | 28100 | 28000 | 7467 |
| 611 | 20231204 | 091400 | 9177311700 | 28100 | 28050 | 28100 | 27900 | 20150 |
| 612 | 20231204 | 091300 | 8612214300 | 28050 | 28000 | 28050 | 27900 | 17201 |
| 613 | 20231204 | 091200 | 8130725600 | 28000 | 27900 | 28000 | 27850 | 9890 |
| 614 | 20231204 | 091100 | 7854368800 | 27850 | 27800 | 27900 | 27750 | 5940 |
| 615 | 20231204 | 091000 | 7689144550 | 27800 | 27750 | 27850 | 27700 | 6284 |
| 616 | 20231204 | 090900 | 7514643200 | 27750 | 27800 | 27800 | 27700 | 5297 |
| 617 | 20231204 | 090800 | 7367625000 | 27800 | 27700 | 27800 | 27700 | 3805 |
| 618 | 20231204 | 090700 | 7262077250 | 27700 | 27800 | 27850 | 27600 | 14551 |
| 619 | 20231204 | 090600 | 6858803750 | 27800 | 28050 | 28100 | 27750 | 9993 |
| 620 | 20231204 | 090500 | 6580095200 | 28100 | 28000 | 28150 | 27850 | 30538 |
| 621 | 20231204 | 090400 | 5724374000 | 28000 | 28150 | 28150 | 27950 | 21507 |
| 622 | 20231204 | 090300 | 5121428150 | 28150 | 28000 | 28250 | 28000 | 35218 |
| 623 | 20231204 | 090200 | 4129836600 | 28050 | 27600 | 28100 | 27450 | 87642 |
| 624 | 20231204 | 090100 | 1689400850 | 27600 | 27600 | 27650 | 27500 | 19634 |
| 625 | 20231204 | 090000 | 1147737550 | 27600 | 27650 | 27650 | 27400 | 41226 |