31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 4712 |
| 3 | 20231205 | 184400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20231205 | 184300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20231205 | 184200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20231205 | 184100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20231205 | 184000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20231205 | 183900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20231205 | 183800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20231205 | 183700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20231205 | 183600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20231205 | 183500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20231205 | 183400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20231205 | 183300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20231205 | 183200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20231205 | 183100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20231205 | 183000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20231205 | 182900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20231205 | 182800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20231205 | 182700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20231205 | 182600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20231205 | 182500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20231205 | 182400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20231205 | 182300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20231205 | 182200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20231205 | 182100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20231205 | 182000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20231205 | 181900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20231205 | 181800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20231205 | 181700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20231205 | 181600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20231205 | 181500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 4712 |
| 33 | 20231205 | 181400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20231205 | 181300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20231205 | 181200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20231205 | 181100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20231205 | 181000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20231205 | 180900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20231205 | 180800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20231205 | 180700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20231205 | 180600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20231205 | 180500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20231205 | 180400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20231205 | 180300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20231205 | 180200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20231205 | 180100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20231205 | 180000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20231205 | 175900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20231205 | 175800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20231205 | 175700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20231205 | 175600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20231205 | 175500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20231205 | 175400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20231205 | 175300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20231205 | 175200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20231205 | 175100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20231205 | 175000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20231205 | 174900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20231205 | 174800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20231205 | 174700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20231205 | 174600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20231205 | 174500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 4712 |
| 63 | 20231205 | 174400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20231205 | 174300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20231205 | 174200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20231205 | 174100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20231205 | 174000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20231205 | 173900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20231205 | 173800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20231205 | 173700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20231205 | 173600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20231205 | 173500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20231205 | 173400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20231205 | 173300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20231205 | 173200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20231205 | 173100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20231205 | 173000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20231205 | 172900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20231205 | 172800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20231205 | 172700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20231205 | 172600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20231205 | 172500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20231205 | 172400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20231205 | 172300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20231205 | 172200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20231205 | 172100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20231205 | 172000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20231205 | 171900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20231205 | 171800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20231205 | 171700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20231205 | 171600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20231205 | 171500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 4712 |
| 93 | 20231205 | 171400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20231205 | 171300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20231205 | 171200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20231205 | 171100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20231205 | 171000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20231205 | 170900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20231205 | 170800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20231205 | 170700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20231205 | 170600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20231205 | 170500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20231205 | 170400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20231205 | 170300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20231205 | 170200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20231205 | 170100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20231205 | 170000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20231205 | 165900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20231205 | 165800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20231205 | 165700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20231205 | 165600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20231205 | 165500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20231205 | 165400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20231205 | 165300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20231205 | 165200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20231205 | 165100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20231205 | 165000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20231205 | 164900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20231205 | 164800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20231205 | 164700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20231205 | 164600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20231205 | 164500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 4712 |
| 123 | 20231205 | 164400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20231205 | 164300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20231205 | 164200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20231205 | 164100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20231205 | 164000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20231205 | 163900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20231205 | 163800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20231205 | 163700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20231205 | 163600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20231205 | 163500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20231205 | 163400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20231205 | 163300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20231205 | 163200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20231205 | 163100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20231205 | 163000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20231205 | 162900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20231205 | 162800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20231205 | 162700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20231205 | 162600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20231205 | 162500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20231205 | 162400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20231205 | 162300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20231205 | 162200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20231205 | 162100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20231205 | 162000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20231205 | 161900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20231205 | 161800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20231205 | 161700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20231205 | 161600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20231205 | 161500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 4712 |
| 153 | 20231205 | 161400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20231205 | 161300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20231205 | 161200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20231205 | 161100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20231205 | 161000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20231205 | 160900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20231205 | 160800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20231205 | 160700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20231205 | 160600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20231205 | 160500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20231205 | 160400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20231205 | 160300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20231205 | 160200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20231205 | 160100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20231205 | 160000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20231205 | 155900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20231205 | 155800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20231205 | 155700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20231205 | 155600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20231205 | 155500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20231205 | 155400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20231205 | 155300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20231205 | 155200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20231205 | 155100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20231205 | 155000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20231205 | 154900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20231205 | 154800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20231205 | 154700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20231205 | 154600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20231205 | 154500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 4712 |
| 183 | 20231205 | 154400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20231205 | 154300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20231205 | 154200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20231205 | 154100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20231205 | 154000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20231205 | 153900 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 189 | 20231205 | 153800 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 190 | 20231205 | 153700 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 191 | 20231205 | 153600 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 192 | 20231205 | 153500 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 193 | 20231205 | 153400 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 194 | 20231205 | 153300 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 195 | 20231205 | 153200 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 196 | 20231205 | 153100 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 197 | 20231205 | 153000 | 2392723250 | 30600 | 30600 | 30600 | 30600 | 4712 |
| 198 | 20231205 | 152900 | 2248536050 | 30650 | 30650 | 30650 | 30650 | 0 |
| 199 | 20231205 | 152800 | 2248536050 | 30650 | 30650 | 30650 | 30650 | 0 |
| 200 | 20231205 | 152700 | 2248536050 | 30650 | 30650 | 30650 | 30650 | 0 |
| 201 | 20231205 | 152600 | 2248536050 | 30650 | 30650 | 30650 | 30650 | 0 |
| 202 | 20231205 | 152500 | 2248536050 | 30650 | 30650 | 30650 | 30650 | 0 |
| 203 | 20231205 | 152400 | 2248536050 | 30650 | 30650 | 30650 | 30650 | 0 |
| 204 | 20231205 | 152300 | 2248536050 | 30650 | 30650 | 30650 | 30650 | 0 |
| 205 | 20231205 | 152200 | 2248536050 | 30650 | 30650 | 30650 | 30650 | 0 |
| 206 | 20231205 | 152100 | 2248536050 | 30650 | 30650 | 30650 | 30650 | 0 |
| 207 | 20231205 | 152000 | 2248536050 | 30650 | 30650 | 30650 | 30650 | 0 |
| 208 | 20231205 | 151900 | 2248536050 | 30650 | 30700 | 30700 | 30650 | 261 |
| 209 | 20231205 | 151800 | 2240532500 | 30650 | 30650 | 30700 | 30600 | 182 |
| 210 | 20231205 | 151700 | 2234956450 | 30650 | 30650 | 30700 | 30600 | 334 |
| 211 | 20231205 | 151600 | 2224719850 | 30650 | 30600 | 30700 | 30600 | 136 |
| 212 | 20231205 | 151500 | 2220551150 | 30600 | 30700 | 30750 | 30600 | 245 |
| 213 | 20231205 | 151400 | 2213040150 | 30700 | 30700 | 30750 | 30600 | 175 |
| 214 | 20231205 | 151300 | 2207679200 | 30700 | 30650 | 30750 | 30600 | 378 |
| 215 | 20231205 | 151200 | 2196089850 | 30650 | 30700 | 30700 | 30650 | 155 |
| 216 | 20231205 | 151100 | 2191335700 | 30700 | 30650 | 30750 | 30650 | 395 |
| 217 | 20231205 | 151000 | 2179224050 | 30650 | 30750 | 30750 | 30650 | 325 |
| 218 | 20231205 | 150900 | 2169250800 | 30700 | 30750 | 30800 | 30700 | 165 |
| 219 | 20231205 | 150800 | 2164181450 | 30700 | 30700 | 30800 | 30650 | 1120 |
| 220 | 20231205 | 150700 | 2129808250 | 30700 | 30700 | 30800 | 30650 | 706 |
| 221 | 20231205 | 150600 | 2108134300 | 30750 | 30700 | 30750 | 30650 | 806 |
| 222 | 20231205 | 150500 | 2083399600 | 30700 | 30650 | 30800 | 30650 | 781 |
| 223 | 20231205 | 150400 | 2059439700 | 30700 | 30700 | 30750 | 30650 | 223 |
| 224 | 20231205 | 150300 | 2052593600 | 30700 | 30700 | 30800 | 30650 | 464 |
| 225 | 20231205 | 150200 | 2038339100 | 30700 | 30700 | 30800 | 30700 | 189 |
| 226 | 20231205 | 150100 | 2032534450 | 30750 | 30700 | 30800 | 30700 | 356 |
| 227 | 20231205 | 150000 | 2021598150 | 30650 | 30700 | 30800 | 30650 | 387 |
| 228 | 20231205 | 145900 | 2009715250 | 30800 | 30850 | 30850 | 30700 | 637 |
| 229 | 20231205 | 145800 | 1990142300 | 30850 | 30800 | 30850 | 30700 | 336 |
| 230 | 20231205 | 145700 | 1979808100 | 30750 | 30800 | 30850 | 30750 | 618 |
| 231 | 20231205 | 145600 | 1960791850 | 30800 | 30800 | 30850 | 30800 | 434 |
| 232 | 20231205 | 145500 | 1947421950 | 30850 | 30800 | 30850 | 30800 | 198 |
| 233 | 20231205 | 145400 | 1941320450 | 30800 | 30800 | 30850 | 30750 | 472 |
| 234 | 20231205 | 145300 | 1926782350 | 30750 | 30750 | 30800 | 30700 | 263 |
| 235 | 20231205 | 145200 | 1918698100 | 30750 | 30850 | 30850 | 30700 | 220 |
| 236 | 20231205 | 145100 | 1911931100 | 30800 | 30750 | 30850 | 30750 | 196 |
| 237 | 20231205 | 145000 | 1905901450 | 30750 | 30800 | 30850 | 30750 | 246 |
| 238 | 20231205 | 144900 | 1898324050 | 30800 | 30700 | 30800 | 30700 | 390 |
| 239 | 20231205 | 144800 | 1886348500 | 30700 | 30700 | 30800 | 30700 | 219 |
| 240 | 20231205 | 144700 | 1879612700 | 30700 | 30750 | 30750 | 30700 | 375 |
| 241 | 20231205 | 144600 | 1868088200 | 30750 | 30700 | 30800 | 30700 | 334 |
| 242 | 20231205 | 144500 | 1857821400 | 30750 | 30800 | 30800 | 30700 | 246 |
| 243 | 20231205 | 144400 | 1850261850 | 30700 | 30800 | 30800 | 30700 | 479 |
| 244 | 20231205 | 144300 | 1835533000 | 30750 | 30800 | 30850 | 30750 | 95 |
| 245 | 20231205 | 144200 | 1832607400 | 30700 | 30750 | 30850 | 30700 | 509 |
| 246 | 20231205 | 144100 | 1816954800 | 30850 | 30750 | 30850 | 30750 | 584 |
| 247 | 20231205 | 144000 | 1798988750 | 30800 | 30850 | 30850 | 30750 | 164 |
| 248 | 20231205 | 143900 | 1793936600 | 30850 | 30850 | 30850 | 30750 | 201 |
| 249 | 20231205 | 143800 | 1787744550 | 30850 | 30750 | 30850 | 30750 | 361 |
| 250 | 20231205 | 143700 | 1776637700 | 30750 | 30800 | 30850 | 30750 | 135 |
| 251 | 20231205 | 143600 | 1772480350 | 30850 | 30800 | 30850 | 30750 | 441 |
| 252 | 20231205 | 143500 | 1758906500 | 30800 | 30800 | 30800 | 30750 | 354 |
| 253 | 20231205 | 143400 | 1748018800 | 30800 | 30750 | 30800 | 30750 | 289 |
| 254 | 20231205 | 143300 | 1739129600 | 30750 | 30800 | 30850 | 30750 | 376 |
| 255 | 20231205 | 143200 | 1727558050 | 30850 | 30700 | 30850 | 30700 | 170 |
| 256 | 20231205 | 143100 | 1722332400 | 30850 | 30750 | 30850 | 30700 | 556 |
| 257 | 20231205 | 143000 | 1705250500 | 30700 | 30700 | 30850 | 30700 | 219 |
| 258 | 20231205 | 142900 | 1698519350 | 30750 | 30700 | 30850 | 30700 | 325 |
| 259 | 20231205 | 142800 | 1688522200 | 30700 | 30750 | 30750 | 30700 | 356 |
| 260 | 20231205 | 142700 | 1677590700 | 30700 | 30750 | 30750 | 30700 | 230 |
| 261 | 20231205 | 142600 | 1670526400 | 30750 | 30750 | 30800 | 30700 | 571 |
| 262 | 20231205 | 142500 | 1652985500 | 30700 | 30750 | 30850 | 30700 | 176 |
| 263 | 20231205 | 142400 | 1647569800 | 30700 | 30800 | 30800 | 30700 | 341 |
| 264 | 20231205 | 142300 | 1637084650 | 30800 | 30750 | 30800 | 30750 | 273 |
| 265 | 20231205 | 142200 | 1628685550 | 30850 | 30850 | 30850 | 30750 | 257 |
| 266 | 20231205 | 142100 | 1620772100 | 30850 | 30800 | 30850 | 30700 | 384 |
| 267 | 20231205 | 142000 | 1608963750 | 30800 | 30800 | 30800 | 30750 | 184 |
| 268 | 20231205 | 141900 | 1603303650 | 30800 | 30800 | 30800 | 30700 | 546 |
| 269 | 20231205 | 141800 | 1586513500 | 30800 | 30800 | 30800 | 30750 | 173 |
| 270 | 20231205 | 141700 | 1581191400 | 30850 | 30750 | 30850 | 30700 | 451 |
| 271 | 20231205 | 141600 | 1567337400 | 30750 | 30750 | 30850 | 30750 | 137 |
| 272 | 20231205 | 141500 | 1563121500 | 30850 | 30850 | 30900 | 30750 | 259 |
| 273 | 20231205 | 141400 | 1555143500 | 30750 | 30800 | 30850 | 30750 | 364 |
| 274 | 20231205 | 141300 | 1543938350 | 30800 | 30850 | 30950 | 30800 | 623 |
| 275 | 20231205 | 141200 | 1524721000 | 30850 | 30900 | 31000 | 30850 | 1374 |
| 276 | 20231205 | 141100 | 1482271750 | 30900 | 30950 | 30950 | 30900 | 233 |
| 277 | 20231205 | 141000 | 1475068800 | 30950 | 30900 | 30950 | 30900 | 333 |
| 278 | 20231205 | 140900 | 1464774900 | 30900 | 30950 | 30950 | 30900 | 94 |
| 279 | 20231205 | 140800 | 1461869350 | 30950 | 30950 | 31000 | 30900 | 416 |
| 280 | 20231205 | 140700 | 1449003450 | 30950 | 30950 | 31000 | 30900 | 91 |
| 281 | 20231205 | 140600 | 1446186600 | 31000 | 30950 | 31000 | 30900 | 151 |
| 282 | 20231205 | 140500 | 1441513600 | 30950 | 30950 | 31000 | 30900 | 121 |
| 283 | 20231205 | 140400 | 1437771250 | 30950 | 30950 | 31000 | 30950 | 64 |
| 284 | 20231205 | 140300 | 1435789000 | 31000 | 30950 | 31000 | 30950 | 118 |
| 285 | 20231205 | 140200 | 1432134800 | 31000 | 31000 | 31050 | 30950 | 121 |
| 286 | 20231205 | 140100 | 1428387650 | 31000 | 30950 | 31000 | 30900 | 160 |
| 287 | 20231205 | 140000 | 1423435550 | 30900 | 31000 | 31000 | 30900 | 446 |
| 288 | 20231205 | 135900 | 1409631300 | 30950 | 30950 | 31000 | 30950 | 165 |
| 289 | 20231205 | 135800 | 1404521700 | 30950 | 30950 | 31000 | 30950 | 135 |
| 290 | 20231205 | 135700 | 1400340100 | 31000 | 31000 | 31000 | 30950 | 124 |
| 291 | 20231205 | 135600 | 1396500350 | 31000 | 30950 | 31000 | 30950 | 105 |
| 292 | 20231205 | 135500 | 1393247150 | 31000 | 31000 | 31000 | 30950 | 243 |
| 293 | 20231205 | 135400 | 1385720400 | 31000 | 31000 | 31050 | 31000 | 106 |
| 294 | 20231205 | 135300 | 1382431250 | 31000 | 31000 | 31050 | 30950 | 210 |
| 295 | 20231205 | 135200 | 1375923600 | 31050 | 31000 | 31050 | 30950 | 381 |
| 296 | 20231205 | 135100 | 1364114000 | 31050 | 31000 | 31050 | 30950 | 159 |
| 297 | 20231205 | 135000 | 1359184050 | 30950 | 31050 | 31050 | 30950 | 85 |
| 298 | 20231205 | 134900 | 1356550200 | 31000 | 31000 | 31000 | 30950 | 152 |
| 299 | 20231205 | 134800 | 1351842650 | 30950 | 31000 | 31000 | 30950 | 136 |
| 300 | 20231205 | 134700 | 1347629650 | 31000 | 31000 | 31000 | 30950 | 63 |
| 301 | 20231205 | 134600 | 1345678200 | 30950 | 30950 | 31000 | 30950 | 182 |
| 302 | 20231205 | 134500 | 1340042800 | 31000 | 30950 | 31000 | 30950 | 95 |
| 303 | 20231205 | 134400 | 1337101650 | 30900 | 31000 | 31000 | 30900 | 285 |
| 304 | 20231205 | 134300 | 1328279800 | 30950 | 30950 | 31000 | 30900 | 82 |
| 305 | 20231205 | 134200 | 1325740150 | 30950 | 30950 | 31000 | 30900 | 145 |
| 306 | 20231205 | 134100 | 1321255550 | 31000 | 31000 | 31050 | 30950 | 226 |
| 307 | 20231205 | 134000 | 1314250200 | 31000 | 31000 | 31000 | 30950 | 37 |
| 308 | 20231205 | 133900 | 1313104150 | 31050 | 31000 | 31050 | 30950 | 312 |
| 309 | 20231205 | 133800 | 1303433050 | 31000 | 31050 | 31050 | 31000 | 75 |
| 310 | 20231205 | 133700 | 1301105950 | 31000 | 31000 | 31050 | 31000 | 92 |
| 311 | 20231205 | 133600 | 1298252600 | 31000 | 31000 | 31050 | 31000 | 68 |
| 312 | 20231205 | 133500 | 1296142350 | 31000 | 31050 | 31100 | 30950 | 577 |
| 313 | 20231205 | 133400 | 1278247600 | 31000 | 31100 | 31100 | 31000 | 168 |
| 314 | 20231205 | 133300 | 1273029800 | 31100 | 31000 | 31100 | 31000 | 59 |
| 315 | 20231205 | 133200 | 1271198150 | 31000 | 31050 | 31050 | 31000 | 73 |
| 316 | 20231205 | 133100 | 1268932050 | 31100 | 31050 | 31100 | 31000 | 121 |
| 317 | 20231205 | 133000 | 1265176050 | 31000 | 31100 | 31100 | 31000 | 35 |
| 318 | 20231205 | 132900 | 1264089700 | 31100 | 31000 | 31100 | 31000 | 72 |
| 319 | 20231205 | 132800 | 1261852850 | 31000 | 31050 | 31100 | 31000 | 110 |
| 320 | 20231205 | 132700 | 1258439750 | 31100 | 31050 | 31100 | 31000 | 97 |
| 321 | 20231205 | 132600 | 1255428250 | 31050 | 31100 | 31100 | 31050 | 94 |
| 322 | 20231205 | 132500 | 1252507650 | 31100 | 31100 | 31100 | 31050 | 136 |
| 323 | 20231205 | 132400 | 1248283050 | 31000 | 31050 | 31050 | 31000 | 185 |
| 324 | 20231205 | 132300 | 1242540000 | 31050 | 31050 | 31050 | 31000 | 79 |
| 325 | 20231205 | 132200 | 1240089000 | 31050 | 31050 | 31050 | 31000 | 86 |
| 326 | 20231205 | 132100 | 1237421350 | 31050 | 31000 | 31050 | 31000 | 76 |
| 327 | 20231205 | 132000 | 1235063250 | 31000 | 31050 | 31050 | 31000 | 83 |
| 328 | 20231205 | 131900 | 1232488900 | 31000 | 31000 | 31050 | 31000 | 67 |
| 329 | 20231205 | 131800 | 1230410050 | 31000 | 31050 | 31050 | 31000 | 175 |
| 330 | 20231205 | 131700 | 1224981550 | 31050 | 31050 | 31050 | 31050 | 29 |
| 331 | 20231205 | 131600 | 1224081100 | 31050 | 31000 | 31050 | 31000 | 134 |
| 332 | 20231205 | 131500 | 1219922850 | 31050 | 31050 | 31050 | 31000 | 64 |
| 333 | 20231205 | 131400 | 1217937950 | 31050 | 31000 | 31050 | 31000 | 663 |
| 334 | 20231205 | 131300 | 1197381000 | 31000 | 31050 | 31100 | 31000 | 157 |
| 335 | 20231205 | 131200 | 1192507900 | 31050 | 31050 | 31050 | 31000 | 77 |
| 336 | 20231205 | 131100 | 1190117600 | 31100 | 31050 | 31100 | 31050 | 63 |
| 337 | 20231205 | 131000 | 1188159350 | 31100 | 31100 | 31100 | 31100 | 29 |
| 338 | 20231205 | 130900 | 1187257450 | 31000 | 31100 | 31100 | 31000 | 260 |
| 339 | 20231205 | 130800 | 1179184550 | 31100 | 31100 | 31100 | 31050 | 134 |
| 340 | 20231205 | 130700 | 1175020350 | 31100 | 31050 | 31100 | 31050 | 12 |
| 341 | 20231205 | 130600 | 1174647700 | 31100 | 31100 | 31100 | 31050 | 69 |
| 342 | 20231205 | 130500 | 1172502150 | 31050 | 31050 | 31050 | 31050 | 115 |
| 343 | 20231205 | 130400 | 1168931400 | 31100 | 31100 | 31100 | 31050 | 83 |
| 344 | 20231205 | 130300 | 1166350900 | 31100 | 31050 | 31100 | 31000 | 160 |
| 345 | 20231205 | 130200 | 1161382450 | 31050 | 31050 | 31050 | 31000 | 369 |
| 346 | 20231205 | 130100 | 1149926400 | 31050 | 31050 | 31100 | 31000 | 557 |
| 347 | 20231205 | 130000 | 1132624300 | 31000 | 31100 | 31100 | 31000 | 249 |
| 348 | 20231205 | 125900 | 1124894950 | 31100 | 31100 | 31100 | 31050 | 66 |
| 349 | 20231205 | 125800 | 1122842550 | 31050 | 31100 | 31100 | 31050 | 161 |
| 350 | 20231205 | 125700 | 1117839900 | 31100 | 31050 | 31100 | 31050 | 57 |
| 351 | 20231205 | 125600 | 1116068100 | 31100 | 31100 | 31100 | 31050 | 48 |
| 352 | 20231205 | 125500 | 1114575850 | 31100 | 31050 | 31100 | 31000 | 103 |
| 353 | 20231205 | 125400 | 1111378350 | 31050 | 31100 | 31100 | 31050 | 160 |
| 354 | 20231205 | 125300 | 1106408300 | 31050 | 31050 | 31100 | 31050 | 56 |
| 355 | 20231205 | 125200 | 1104668250 | 31050 | 31050 | 31050 | 31000 | 96 |
| 356 | 20231205 | 125100 | 1101688700 | 31000 | 31050 | 31100 | 31000 | 128 |
| 357 | 20231205 | 125000 | 1097712000 | 31050 | 31050 | 31050 | 31050 | 99 |
| 358 | 20231205 | 124900 | 1094638050 | 31050 | 31000 | 31050 | 31000 | 128 |
| 359 | 20231205 | 124800 | 1090666050 | 31050 | 31100 | 31100 | 31050 | 46 |
| 360 | 20231205 | 124700 | 1089236000 | 31050 | 31050 | 31100 | 31000 | 229 |
| 361 | 20231205 | 124600 | 1082126650 | 31050 | 31050 | 31050 | 31000 | 65 |
| 362 | 20231205 | 124500 | 1080108850 | 31000 | 31000 | 31050 | 31000 | 118 |
| 363 | 20231205 | 124400 | 1076448500 | 31050 | 31050 | 31050 | 31000 | 67 |
| 364 | 20231205 | 124300 | 1074368600 | 31000 | 31100 | 31100 | 31000 | 147 |
| 365 | 20231205 | 124200 | 1069805100 | 31050 | 31050 | 31050 | 31050 | 34 |
| 366 | 20231205 | 124100 | 1068749400 | 31050 | 31050 | 31050 | 31000 | 147 |
| 367 | 20231205 | 124000 | 1064188350 | 31050 | 31050 | 31050 | 31050 | 10 |
| 368 | 20231205 | 123900 | 1063877850 | 30950 | 31050 | 31050 | 30950 | 807 |
| 369 | 20231205 | 123800 | 1038863400 | 31050 | 31100 | 31100 | 31000 | 178 |
| 370 | 20231205 | 123700 | 1033341800 | 31100 | 31050 | 31100 | 31000 | 55 |
| 371 | 20231205 | 123600 | 1031632600 | 31000 | 31050 | 31050 | 31000 | 110 |
| 372 | 20231205 | 123500 | 1028218500 | 31050 | 31050 | 31050 | 31050 | 4 |
| 373 | 20231205 | 123400 | 1028094300 | 31050 | 31050 | 31100 | 31000 | 133 |
| 374 | 20231205 | 123300 | 1023963200 | 31050 | 31000 | 31050 | 31000 | 10 |
| 375 | 20231205 | 123200 | 1023653050 | 31000 | 31050 | 31100 | 31000 | 138 |
| 376 | 20231205 | 123100 | 1019369100 | 31000 | 31050 | 31050 | 31000 | 95 |
| 377 | 20231205 | 123000 | 1016422000 | 31050 | 31050 | 31050 | 31000 | 183 |
| 378 | 20231205 | 122900 | 1010741250 | 31000 | 31050 | 31050 | 31000 | 49 |
| 379 | 20231205 | 122800 | 1009220150 | 31050 | 31000 | 31050 | 31000 | 111 |
| 380 | 20231205 | 122700 | 1005776650 | 31000 | 31050 | 31050 | 31000 | 65 |
| 381 | 20231205 | 122600 | 1003759150 | 31050 | 31000 | 31050 | 31000 | 91 |
| 382 | 20231205 | 122500 | 1000934550 | 31000 | 31050 | 31050 | 31000 | 4 |
| 383 | 20231205 | 122400 | 1000810400 | 31000 | 31000 | 31050 | 31000 | 179 |
| 384 | 20231205 | 122300 | 995255850 | 31000 | 31050 | 31050 | 31000 | 14 |
| 385 | 20231205 | 122200 | 994821750 | 31000 | 31050 | 31050 | 31000 | 69 |
| 386 | 20231205 | 122100 | 992679800 | 31050 | 31050 | 31050 | 31000 | 86 |
| 387 | 20231205 | 122000 | 990010350 | 31000 | 31050 | 31050 | 31000 | 40 |
| 388 | 20231205 | 121900 | 988768750 | 31000 | 31050 | 31050 | 31000 | 83 |
| 389 | 20231205 | 121800 | 986192750 | 31050 | 31100 | 31100 | 31050 | 10 |
| 390 | 20231205 | 121700 | 985882200 | 31050 | 31100 | 31100 | 31000 | 111 |
| 391 | 20231205 | 121600 | 982432750 | 31100 | 31050 | 31100 | 31000 | 80 |
| 392 | 20231205 | 121500 | 979949350 | 31050 | 31050 | 31050 | 31000 | 38 |
| 393 | 20231205 | 121400 | 978770000 | 31050 | 31000 | 31050 | 31000 | 101 |
| 394 | 20231205 | 121300 | 975637100 | 31050 | 31000 | 31050 | 31000 | 42 |
| 395 | 20231205 | 121200 | 974333550 | 31000 | 31100 | 31100 | 31000 | 47 |
| 396 | 20231205 | 121100 | 972872950 | 31050 | 31050 | 31100 | 30950 | 101 |
| 397 | 20231205 | 121000 | 969740000 | 31000 | 31100 | 31100 | 31000 | 20 |
| 398 | 20231205 | 120900 | 969119450 | 31000 | 31000 | 31050 | 31000 | 98 |
| 399 | 20231205 | 120800 | 966077950 | 31000 | 31000 | 31000 | 30950 | 118 |
| 400 | 20231205 | 120700 | 962422650 | 30950 | 31000 | 31050 | 30950 | 601 |
| 401 | 20231205 | 120600 | 943794350 | 30950 | 31000 | 31000 | 30950 | 73 |
| 402 | 20231205 | 120500 | 941532650 | 31000 | 30950 | 31000 | 30950 | 44 |
| 403 | 20231205 | 120400 | 940169100 | 31000 | 31000 | 31000 | 30950 | 160 |
| 404 | 20231205 | 120300 | 935215050 | 31000 | 31000 | 31000 | 31000 | 34 |
| 405 | 20231205 | 120200 | 934161050 | 30950 | 30950 | 31000 | 30950 | 80 |
| 406 | 20231205 | 120100 | 931682500 | 31000 | 31050 | 31050 | 30950 | 311 |
| 407 | 20231205 | 120000 | 922041200 | 31050 | 31050 | 31100 | 31050 | 38 |
| 408 | 20231205 | 115900 | 920861000 | 31100 | 31100 | 31100 | 31050 | 100 |
| 409 | 20231205 | 115800 | 917752950 | 31100 | 31100 | 31100 | 31100 | 2 |
| 410 | 20231205 | 115700 | 917690750 | 31050 | 31100 | 31100 | 31000 | 203 |
| 411 | 20231205 | 115600 | 911389200 | 31100 | 31050 | 31100 | 31050 | 120 |
| 412 | 20231205 | 115500 | 907658800 | 31000 | 31000 | 31050 | 31000 | 27 |
| 413 | 20231205 | 115400 | 906821050 | 31050 | 31050 | 31050 | 31000 | 123 |
| 414 | 20231205 | 115300 | 903004950 | 31050 | 31050 | 31050 | 31000 | 29 |
| 415 | 20231205 | 115200 | 902105350 | 31100 | 31050 | 31100 | 31050 | 73 |
| 416 | 20231205 | 115100 | 899836900 | 31050 | 31050 | 31050 | 31000 | 115 |
| 417 | 20231205 | 115000 | 896269600 | 31050 | 31050 | 31050 | 31000 | 49 |
| 418 | 20231205 | 114900 | 894748550 | 30950 | 30950 | 31000 | 30950 | 193 |
| 419 | 20231205 | 114800 | 888767300 | 31000 | 31000 | 31000 | 31000 | 26 |
| 420 | 20231205 | 114700 | 887961300 | 31000 | 30950 | 31000 | 30950 | 152 |
| 421 | 20231205 | 114600 | 883253750 | 31000 | 31000 | 31000 | 30950 | 92 |
| 422 | 20231205 | 114500 | 880402850 | 31000 | 31000 | 31000 | 31000 | 63 |
| 423 | 20231205 | 114400 | 878449850 | 30950 | 30950 | 31000 | 30900 | 137 |
| 424 | 20231205 | 114300 | 874212400 | 30950 | 31000 | 31000 | 30900 | 197 |
| 425 | 20231205 | 114200 | 868115050 | 31000 | 31000 | 31000 | 30950 | 126 |
| 426 | 20231205 | 114100 | 864211400 | 30950 | 31000 | 31000 | 30950 | 148 |
| 427 | 20231205 | 114000 | 859627200 | 30950 | 31000 | 31000 | 30950 | 118 |
| 428 | 20231205 | 113900 | 855973050 | 30950 | 31000 | 31000 | 30950 | 49 |
| 429 | 20231205 | 113800 | 854454450 | 30950 | 31050 | 31050 | 30950 | 76 |
| 430 | 20231205 | 113700 | 852098800 | 31050 | 31000 | 31050 | 30950 | 161 |
| 431 | 20231205 | 113600 | 847106000 | 30950 | 30950 | 31000 | 30950 | 132 |
| 432 | 20231205 | 113500 | 843015100 | 31000 | 31000 | 31000 | 31000 | 28 |
| 433 | 20231205 | 113400 | 842147100 | 31000 | 30950 | 31000 | 30950 | 146 |
| 434 | 20231205 | 113300 | 837623650 | 30950 | 30950 | 31000 | 30950 | 180 |
| 435 | 20231205 | 113200 | 832045150 | 31000 | 31000 | 31000 | 30950 | 64 |
| 436 | 20231205 | 113100 | 830062150 | 31000 | 30950 | 31000 | 30950 | 124 |
| 437 | 20231205 | 113000 | 826220000 | 30950 | 31000 | 31000 | 30950 | 93 |
| 438 | 20231205 | 112900 | 823341350 | 31000 | 30950 | 31000 | 30950 | 129 |
| 439 | 20231205 | 112800 | 819344350 | 31000 | 31000 | 31000 | 31000 | 2 |
| 440 | 20231205 | 112700 | 819282350 | 31000 | 31000 | 31050 | 30950 | 152 |
| 441 | 20231205 | 112600 | 814572700 | 31000 | 31000 | 31000 | 30950 | 97 |
| 442 | 20231205 | 112500 | 811566350 | 31000 | 31000 | 31050 | 30950 | 629 |
| 443 | 20231205 | 112400 | 792068100 | 31050 | 31050 | 31050 | 31000 | 139 |
| 444 | 20231205 | 112300 | 787755550 | 31050 | 31050 | 31050 | 31000 | 73 |
| 445 | 20231205 | 112200 | 785490500 | 31050 | 31000 | 31100 | 31000 | 54 |
| 446 | 20231205 | 112100 | 783811900 | 31000 | 31050 | 31050 | 31000 | 74 |
| 447 | 20231205 | 112000 | 781514850 | 31000 | 31050 | 31050 | 31000 | 78 |
| 448 | 20231205 | 111900 | 779094200 | 31100 | 31050 | 31100 | 31050 | 105 |
| 449 | 20231205 | 111800 | 775830700 | 31050 | 31050 | 31100 | 31050 | 57 |
| 450 | 20231205 | 111700 | 774060800 | 31050 | 31100 | 31100 | 31050 | 206 |
| 451 | 20231205 | 111600 | 767660650 | 31050 | 31100 | 31100 | 31050 | 21 |
| 452 | 20231205 | 111500 | 767008100 | 31100 | 31100 | 31100 | 31100 | 86 |
| 453 | 20231205 | 111400 | 764333500 | 31050 | 31050 | 31050 | 31050 | 87 |
| 454 | 20231205 | 111300 | 761632150 | 31000 | 31050 | 31050 | 31000 | 161 |
| 455 | 20231205 | 111200 | 756638350 | 31100 | 31100 | 31100 | 31050 | 319 |
| 456 | 20231205 | 111100 | 746722550 | 31050 | 31100 | 31100 | 31050 | 88 |
| 457 | 20231205 | 111000 | 743990050 | 31100 | 31050 | 31100 | 31050 | 126 |
| 458 | 20231205 | 110900 | 740074750 | 31100 | 31100 | 31100 | 31050 | 64 |
| 459 | 20231205 | 110800 | 738085000 | 31100 | 31100 | 31100 | 31050 | 85 |
| 460 | 20231205 | 110700 | 735443850 | 31050 | 31050 | 31100 | 31050 | 100 |
| 461 | 20231205 | 110600 | 732337100 | 31100 | 31050 | 31100 | 31050 | 62 |
| 462 | 20231205 | 110500 | 730410500 | 31050 | 31100 | 31100 | 31000 | 401 |
| 463 | 20231205 | 110400 | 717945700 | 31100 | 31100 | 31100 | 31100 | 61 |
| 464 | 20231205 | 110300 | 716048600 | 31000 | 31050 | 31050 | 31000 | 164 |
| 465 | 20231205 | 110200 | 710961000 | 31050 | 31000 | 31050 | 31000 | 184 |
| 466 | 20231205 | 110100 | 705252750 | 31000 | 31050 | 31050 | 31000 | 28 |
| 467 | 20231205 | 110000 | 704384500 | 31100 | 31100 | 31100 | 31050 | 68 |
| 468 | 20231205 | 105900 | 702273000 | 31050 | 31000 | 31100 | 31000 | 75 |
| 469 | 20231205 | 105800 | 699943100 | 31000 | 31050 | 31100 | 31000 | 59 |
| 470 | 20231205 | 105700 | 698112050 | 31100 | 31000 | 31100 | 31000 | 402 |
| 471 | 20231205 | 105600 | 685645350 | 31050 | 31050 | 31100 | 31050 | 71 |
| 472 | 20231205 | 105500 | 683439550 | 31050 | 31050 | 31050 | 31000 | 182 |
| 473 | 20231205 | 105400 | 677795100 | 31000 | 31050 | 31050 | 31000 | 90 |
| 474 | 20231205 | 105300 | 675001950 | 31000 | 31100 | 31100 | 31000 | 40 |
| 475 | 20231205 | 105200 | 673759850 | 31050 | 31050 | 31100 | 31000 | 122 |
| 476 | 20231205 | 105100 | 669971150 | 31050 | 31050 | 31050 | 31000 | 99 |
| 477 | 20231205 | 105000 | 666899700 | 31050 | 31100 | 31100 | 31000 | 385 |
| 478 | 20231205 | 104900 | 654946400 | 31100 | 31100 | 31100 | 31050 | 84 |
| 479 | 20231205 | 104800 | 652334800 | 31050 | 31100 | 31100 | 31050 | 24 |
| 480 | 20231205 | 104700 | 651588950 | 31100 | 31050 | 31100 | 31000 | 231 |
| 481 | 20231205 | 104600 | 644417200 | 31000 | 31050 | 31050 | 31000 | 686 |
| 482 | 20231205 | 104500 | 623124450 | 31050 | 31050 | 31100 | 31000 | 287 |
| 483 | 20231205 | 104400 | 614212450 | 31050 | 31000 | 31050 | 31000 | 87 |
| 484 | 20231205 | 104300 | 611511650 | 31050 | 31050 | 31050 | 31000 | 96 |
| 485 | 20231205 | 104200 | 608533750 | 31050 | 31050 | 31050 | 31050 | 70 |
| 486 | 20231205 | 104100 | 606360250 | 31000 | 31000 | 31050 | 31000 | 105 |
| 487 | 20231205 | 104000 | 603103800 | 31050 | 31000 | 31050 | 30950 | 148 |
| 488 | 20231205 | 103900 | 598522100 | 31000 | 31050 | 31050 | 30950 | 441 |
| 489 | 20231205 | 103800 | 584862800 | 31050 | 31050 | 31050 | 31000 | 54 |
| 490 | 20231205 | 103700 | 583187350 | 31000 | 31000 | 31050 | 31000 | 111 |
| 491 | 20231205 | 103600 | 579743350 | 31000 | 31000 | 31000 | 31000 | 41 |
| 492 | 20231205 | 103500 | 578472350 | 31050 | 31000 | 31050 | 30950 | 300 |
| 493 | 20231205 | 103400 | 569183550 | 31000 | 31000 | 31000 | 30950 | 113 |
| 494 | 20231205 | 103300 | 565681450 | 31000 | 31000 | 31000 | 30950 | 139 |
| 495 | 20231205 | 103200 | 561375900 | 31000 | 31000 | 31050 | 30950 | 821 |
| 496 | 20231205 | 103100 | 535938900 | 31000 | 31000 | 31050 | 30950 | 416 |
| 497 | 20231205 | 103000 | 523057450 | 31000 | 31050 | 31050 | 31000 | 54 |
| 498 | 20231205 | 102900 | 521381400 | 31000 | 31000 | 31050 | 30950 | 497 |
| 499 | 20231205 | 102800 | 505973450 | 31050 | 31000 | 31050 | 31000 | 45 |
| 500 | 20231205 | 102700 | 504578150 | 31050 | 31050 | 31050 | 31000 | 83 |
| 501 | 20231205 | 102600 | 502002050 | 31050 | 31050 | 31050 | 31000 | 36 |
| 502 | 20231205 | 102500 | 500884800 | 31000 | 31000 | 31000 | 30950 | 81 |
| 503 | 20231205 | 102400 | 498374650 | 31000 | 31000 | 31000 | 30950 | 249 |
| 504 | 20231205 | 102300 | 490657050 | 31000 | 31000 | 31000 | 31000 | 34 |
| 505 | 20231205 | 102200 | 489603050 | 31000 | 31050 | 31050 | 30950 | 224 |
| 506 | 20231205 | 102100 | 482662050 | 31050 | 30950 | 31050 | 30950 | 235 |
| 507 | 20231205 | 102000 | 475377350 | 30950 | 31000 | 31000 | 30950 | 135 |
| 508 | 20231205 | 101900 | 471196950 | 31000 | 31000 | 31000 | 30950 | 112 |
| 509 | 20231205 | 101800 | 467725900 | 31050 | 31000 | 31050 | 31000 | 39 |
| 510 | 20231205 | 101700 | 466516700 | 30950 | 30950 | 31000 | 30950 | 68 |
| 511 | 20231205 | 101600 | 464410200 | 30900 | 31000 | 31000 | 30900 | 105 |
| 512 | 20231205 | 101500 | 461158950 | 31000 | 30950 | 31050 | 30900 | 121 |
| 513 | 20231205 | 101400 | 457411750 | 31000 | 31000 | 31000 | 31000 | 80 |
| 514 | 20231205 | 101300 | 454931750 | 30900 | 31000 | 31000 | 30900 | 287 |
| 515 | 20231205 | 101200 | 446049200 | 31000 | 31050 | 31050 | 30950 | 137 |
| 516 | 20231205 | 101100 | 441801500 | 31050 | 31050 | 31050 | 30950 | 88 |
| 517 | 20231205 | 101000 | 439073750 | 31000 | 31000 | 31050 | 31000 | 114 |
| 518 | 20231205 | 100900 | 435536450 | 31000 | 31050 | 31050 | 31000 | 159 |
| 519 | 20231205 | 100800 | 430604050 | 31050 | 31000 | 31050 | 30950 | 151 |
| 520 | 20231205 | 100700 | 425922500 | 31000 | 30950 | 31050 | 30950 | 63 |
| 521 | 20231205 | 100600 | 423968950 | 31000 | 31000 | 31000 | 30900 | 274 |
| 522 | 20231205 | 100500 | 415477150 | 31000 | 30950 | 31000 | 30900 | 118 |
| 523 | 20231205 | 100400 | 411822750 | 30950 | 31000 | 31000 | 30900 | 129 |
| 524 | 20231205 | 100300 | 407826750 | 30950 | 30900 | 31000 | 30900 | 85 |
| 525 | 20231205 | 100200 | 405194400 | 30900 | 31000 | 31000 | 30900 | 61 |
| 526 | 20231205 | 100100 | 403305250 | 31000 | 31000 | 31000 | 30900 | 74 |
| 527 | 20231205 | 100000 | 401014050 | 30950 | 30950 | 31000 | 30900 | 153 |
| 528 | 20231205 | 095900 | 396277400 | 30900 | 30900 | 31000 | 30900 | 79 |
| 529 | 20231205 | 095800 | 393833500 | 31000 | 30950 | 31000 | 30900 | 151 |
| 530 | 20231205 | 095700 | 389159150 | 30950 | 30950 | 31000 | 30950 | 60 |
| 531 | 20231205 | 095600 | 387300900 | 30900 | 31000 | 31000 | 30900 | 72 |
| 532 | 20231205 | 095500 | 385072550 | 30950 | 31000 | 31000 | 30900 | 200 |
| 533 | 20231205 | 095400 | 378886150 | 30950 | 30950 | 31000 | 30900 | 263 |
| 534 | 20231205 | 095300 | 370749100 | 30950 | 30950 | 30950 | 30850 | 121 |
| 535 | 20231205 | 095200 | 367006350 | 30850 | 30950 | 30950 | 30850 | 366 |
| 536 | 20231205 | 095100 | 355698150 | 30950 | 30950 | 30950 | 30850 | 36 |
| 537 | 20231205 | 095000 | 354585650 | 30950 | 30850 | 30950 | 30800 | 193 |
| 538 | 20231205 | 094900 | 348628600 | 30900 | 30900 | 30900 | 30800 | 854 |
| 539 | 20231205 | 094800 | 322283400 | 30900 | 30900 | 30900 | 30850 | 58 |
| 540 | 20231205 | 094700 | 320491750 | 30900 | 30900 | 30900 | 30850 | 113 |
| 541 | 20231205 | 094600 | 317001150 | 30900 | 30900 | 30900 | 30900 | 29 |
| 542 | 20231205 | 094500 | 316105050 | 30900 | 30900 | 30900 | 30900 | 82 |
| 543 | 20231205 | 094400 | 313571250 | 30900 | 30850 | 30900 | 30800 | 56 |
| 544 | 20231205 | 094300 | 311843700 | 30850 | 30850 | 30900 | 30800 | 148 |
| 545 | 20231205 | 094200 | 307277500 | 30900 | 30850 | 30900 | 30850 | 80 |
| 546 | 20231205 | 094100 | 304809300 | 30850 | 30850 | 30850 | 30850 | 11 |
| 547 | 20231205 | 094000 | 304469950 | 30850 | 30800 | 30850 | 30800 | 55 |
| 548 | 20231205 | 093900 | 302774800 | 30850 | 30850 | 30850 | 30800 | 69 |
| 549 | 20231205 | 093800 | 300648450 | 30850 | 30850 | 30850 | 30850 | 44 |
| 550 | 20231205 | 093700 | 299291050 | 30800 | 30850 | 30850 | 30800 | 231 |
| 551 | 20231205 | 093600 | 292166550 | 30850 | 30800 | 30850 | 30750 | 401 |
| 552 | 20231205 | 093500 | 279817800 | 30750 | 30800 | 30800 | 30750 | 72 |
| 553 | 20231205 | 093400 | 277601650 | 30800 | 30750 | 30800 | 30750 | 123 |
| 554 | 20231205 | 093300 | 273819150 | 30750 | 30800 | 30800 | 30750 | 55 |
| 555 | 20231205 | 093200 | 272125900 | 30750 | 30800 | 30800 | 30700 | 87 |
| 556 | 20231205 | 093100 | 269450900 | 30700 | 30800 | 30800 | 30700 | 268 |
| 557 | 20231205 | 093000 | 261204800 | 30800 | 30750 | 30800 | 30700 | 142 |
| 558 | 20231205 | 092900 | 256834950 | 30800 | 30800 | 30800 | 30800 | 4 |
| 559 | 20231205 | 092800 | 256711750 | 30750 | 30750 | 30800 | 30700 | 113 |
| 560 | 20231205 | 092700 | 253237550 | 30750 | 30800 | 30800 | 30700 | 93 |
| 561 | 20231205 | 092600 | 250378250 | 30700 | 30750 | 30750 | 30700 | 66 |
| 562 | 20231205 | 092500 | 248349550 | 30750 | 30700 | 30750 | 30700 | 30 |
| 563 | 20231205 | 092400 | 247427550 | 30700 | 30600 | 30700 | 30600 | 186 |
| 564 | 20231205 | 092300 | 241732100 | 30600 | 30550 | 30600 | 30550 | 298 |
| 565 | 20231205 | 092200 | 232626200 | 30600 | 30600 | 30600 | 30600 | 22 |
| 566 | 20231205 | 092100 | 231953000 | 30600 | 30600 | 30650 | 30550 | 506 |
| 567 | 20231205 | 092000 | 216473700 | 30650 | 30650 | 30650 | 30600 | 68 |
| 568 | 20231205 | 091900 | 214391400 | 30650 | 30650 | 30700 | 30650 | 215 |
| 569 | 20231205 | 091800 | 207799150 | 30600 | 30600 | 30600 | 30600 | 19 |
| 570 | 20231205 | 091700 | 207217750 | 30600 | 30550 | 30600 | 30550 | 48 |
| 571 | 20231205 | 091600 | 205749800 | 30550 | 30550 | 30550 | 30500 | 213 |
| 572 | 20231205 | 091500 | 199243400 | 30550 | 30600 | 30600 | 30500 | 307 |
| 573 | 20231205 | 091400 | 189862300 | 30600 | 30550 | 30600 | 30550 | 84 |
| 574 | 20231205 | 091300 | 187293550 | 30550 | 30500 | 30600 | 30500 | 83 |
| 575 | 20231205 | 091200 | 184759600 | 30500 | 30500 | 30600 | 30450 | 821 |
| 576 | 20231205 | 091100 | 159688500 | 30500 | 30550 | 30550 | 30400 | 1048 |
| 577 | 20231205 | 091000 | 127759200 | 30550 | 30550 | 30550 | 30550 | 35 |
| 578 | 20231205 | 090900 | 126689950 | 30550 | 30500 | 30550 | 30450 | 335 |
| 579 | 20231205 | 090800 | 116475600 | 30550 | 30550 | 30550 | 30500 | 68 |
| 580 | 20231205 | 090700 | 114400100 | 30550 | 30500 | 30550 | 30450 | 169 |
| 581 | 20231205 | 090600 | 109246050 | 30500 | 30550 | 30550 | 30450 | 778 |
| 582 | 20231205 | 090500 | 85517750 | 30550 | 30550 | 30600 | 30500 | 381 |
| 583 | 20231205 | 090400 | 73880000 | 30550 | 30600 | 30600 | 30550 | 394 |
| 584 | 20231205 | 090300 | 61835550 | 30600 | 30550 | 30600 | 30550 | 269 |
| 585 | 20231205 | 090200 | 53616600 | 30550 | 30550 | 30550 | 30500 | 311 |
| 586 | 20231205 | 090100 | 44125350 | 30500 | 30550 | 30600 | 30500 | 322 |
| 587 | 20231205 | 090000 | 34290700 | 30550 | 30600 | 30700 | 30550 | 1119 |