31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 31005 |
| 3 | 20231205 | 183100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20231205 | 183000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20231205 | 182900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20231205 | 182800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20231205 | 182700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20231205 | 182600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20231205 | 182500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20231205 | 182400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20231205 | 182300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20231205 | 182200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20231205 | 182100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20231205 | 182000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20231205 | 181900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20231205 | 181800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20231205 | 181700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20231205 | 181600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20231205 | 181500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20231205 | 181400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20231205 | 181300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20231205 | 181200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20231205 | 181100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20231205 | 181000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20231205 | 180900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20231205 | 180800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20231205 | 180700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20231205 | 180600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20231205 | 180500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20231205 | 180400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20231205 | 180300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20231205 | 180200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 31005 |
| 33 | 20231205 | 180100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20231205 | 180000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20231205 | 175900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20231205 | 175800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20231205 | 175700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20231205 | 175600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20231205 | 175500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20231205 | 175400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20231205 | 175300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20231205 | 175200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20231205 | 175100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20231205 | 175000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20231205 | 174900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20231205 | 174800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20231205 | 174700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20231205 | 174600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20231205 | 174500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20231205 | 174400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20231205 | 174300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20231205 | 174200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20231205 | 174100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20231205 | 174000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20231205 | 173900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20231205 | 173800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20231205 | 173700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20231205 | 173600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20231205 | 173500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20231205 | 173400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20231205 | 173300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20231205 | 173200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 31005 |
| 63 | 20231205 | 173100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20231205 | 173000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20231205 | 172900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20231205 | 172800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20231205 | 172700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20231205 | 172600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20231205 | 172500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20231205 | 172400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20231205 | 172300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20231205 | 172200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20231205 | 172100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20231205 | 172000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20231205 | 171900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20231205 | 171800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20231205 | 171700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20231205 | 171600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20231205 | 171500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20231205 | 171400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20231205 | 171300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20231205 | 171200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20231205 | 171100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20231205 | 171000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20231205 | 170900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20231205 | 170800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20231205 | 170700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20231205 | 170600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20231205 | 170500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20231205 | 170400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20231205 | 170300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20231205 | 170200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 31005 |
| 93 | 20231205 | 170100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20231205 | 170000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20231205 | 165900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20231205 | 165800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20231205 | 165700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20231205 | 165600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20231205 | 165500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20231205 | 165400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20231205 | 165300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20231205 | 165200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20231205 | 165100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20231205 | 165000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20231205 | 164900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20231205 | 164800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20231205 | 164700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20231205 | 164600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20231205 | 164500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20231205 | 164400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20231205 | 164300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20231205 | 164200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20231205 | 164100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20231205 | 164000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20231205 | 163900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20231205 | 163800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20231205 | 163700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20231205 | 163600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20231205 | 163500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20231205 | 163400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20231205 | 163300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20231205 | 163200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 31005 |
| 123 | 20231205 | 163100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20231205 | 163000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20231205 | 162900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20231205 | 162800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20231205 | 162700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20231205 | 162600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20231205 | 162500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20231205 | 162400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20231205 | 162300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20231205 | 162200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20231205 | 162100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20231205 | 162000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20231205 | 161900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20231205 | 161800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20231205 | 161700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20231205 | 161600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20231205 | 161500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20231205 | 161400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20231205 | 161300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20231205 | 161200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20231205 | 161100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20231205 | 161000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20231205 | 160900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20231205 | 160800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20231205 | 160700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20231205 | 160600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20231205 | 160500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20231205 | 160400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20231205 | 160300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20231205 | 160200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 31005 |
| 153 | 20231205 | 160100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20231205 | 160000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20231205 | 155900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20231205 | 155800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20231205 | 155700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20231205 | 155600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20231205 | 155500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20231205 | 155400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20231205 | 155300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20231205 | 155200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20231205 | 155100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20231205 | 155000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20231205 | 154900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20231205 | 154800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20231205 | 154700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20231205 | 154600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20231205 | 154500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20231205 | 154400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20231205 | 154300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20231205 | 154200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20231205 | 154100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20231205 | 154000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20231205 | 153900 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20231205 | 153800 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20231205 | 153700 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20231205 | 153600 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20231205 | 153500 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20231205 | 153400 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20231205 | 153300 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20231205 | 153200 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 31005 |
| 183 | 20231205 | 153100 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20231205 | 153000 | 8875852950 | 35350 | 35350 | 35350 | 35350 | 31005 |
| 185 | 20231205 | 152900 | 7779826200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 186 | 20231205 | 152800 | 7779826200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 187 | 20231205 | 152700 | 7779826200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 188 | 20231205 | 152600 | 7779826200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 189 | 20231205 | 152500 | 7779826200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 190 | 20231205 | 152400 | 7779826200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 191 | 20231205 | 152300 | 7779826200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 192 | 20231205 | 152200 | 7779826200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 193 | 20231205 | 152100 | 7779826200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 194 | 20231205 | 152000 | 7779826200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20231205 | 151900 | 7779826200 | 35450 | 35450 | 35450 | 35350 | 788 |
| 196 | 20231205 | 151800 | 7751941900 | 35350 | 35450 | 35500 | 35350 | 1749 |
| 197 | 20231205 | 151700 | 7690015600 | 35400 | 35400 | 35450 | 35400 | 1232 |
| 198 | 20231205 | 151600 | 7646372200 | 35450 | 35350 | 35450 | 35350 | 792 |
| 199 | 20231205 | 151500 | 7618343150 | 35350 | 35350 | 35400 | 35350 | 936 |
| 200 | 20231205 | 151400 | 7585250250 | 35350 | 35350 | 35400 | 35350 | 593 |
| 201 | 20231205 | 151300 | 7564270600 | 35400 | 35350 | 35400 | 35350 | 885 |
| 202 | 20231205 | 151200 | 7532970300 | 35350 | 35350 | 35400 | 35350 | 618 |
| 203 | 20231205 | 151100 | 7511111250 | 35400 | 35400 | 35400 | 35300 | 1626 |
| 204 | 20231205 | 151000 | 7453621550 | 35300 | 35400 | 35400 | 35300 | 1198 |
| 205 | 20231205 | 150900 | 7411280250 | 35400 | 35400 | 35400 | 35350 | 212 |
| 206 | 20231205 | 150800 | 7403780550 | 35400 | 35400 | 35400 | 35350 | 484 |
| 207 | 20231205 | 150700 | 7386668900 | 35350 | 35400 | 35400 | 35350 | 1180 |
| 208 | 20231205 | 150600 | 7344953300 | 35400 | 35350 | 35400 | 35350 | 1265 |
| 209 | 20231205 | 150500 | 7300234700 | 35350 | 35300 | 35400 | 35300 | 1761 |
| 210 | 20231205 | 150400 | 7237991600 | 35350 | 35300 | 35350 | 35300 | 610 |
| 211 | 20231205 | 150300 | 7216453450 | 35350 | 35300 | 35350 | 35300 | 995 |
| 212 | 20231205 | 150200 | 7181324900 | 35300 | 35350 | 35400 | 35300 | 1485 |
| 213 | 20231205 | 150100 | 7128836300 | 35350 | 35350 | 35400 | 35350 | 635 |
| 214 | 20231205 | 150000 | 7106384300 | 35350 | 35350 | 35400 | 35350 | 1549 |
| 215 | 20231205 | 145900 | 7051622350 | 35400 | 35400 | 35400 | 35350 | 4338 |
| 216 | 20231205 | 145800 | 6898258300 | 35350 | 35450 | 35450 | 35350 | 1539 |
| 217 | 20231205 | 145700 | 6843782750 | 35450 | 35450 | 35500 | 35400 | 114 |
| 218 | 20231205 | 145600 | 6839740500 | 35400 | 35450 | 35450 | 35400 | 731 |
| 219 | 20231205 | 145500 | 6813843750 | 35400 | 35400 | 35450 | 35400 | 303 |
| 220 | 20231205 | 145400 | 6803114550 | 35400 | 35400 | 35450 | 35400 | 907 |
| 221 | 20231205 | 145300 | 6771002250 | 35450 | 35450 | 35450 | 35400 | 449 |
| 222 | 20231205 | 145200 | 6755099350 | 35500 | 35500 | 35500 | 35400 | 179 |
| 223 | 20231205 | 145100 | 6748748950 | 35500 | 35400 | 35500 | 35400 | 607 |
| 224 | 20231205 | 145000 | 6727250700 | 35400 | 35400 | 35500 | 35400 | 375 |
| 225 | 20231205 | 144900 | 6713966150 | 35450 | 35400 | 35450 | 35400 | 826 |
| 226 | 20231205 | 144800 | 6684713450 | 35450 | 35400 | 35450 | 35400 | 297 |
| 227 | 20231205 | 144700 | 6674196150 | 35400 | 35400 | 35450 | 35400 | 485 |
| 228 | 20231205 | 144600 | 6657022950 | 35450 | 35400 | 35450 | 35400 | 640 |
| 229 | 20231205 | 144500 | 6634359300 | 35400 | 35450 | 35450 | 35400 | 264 |
| 230 | 20231205 | 144400 | 6625003450 | 35450 | 35450 | 35550 | 35400 | 194 |
| 231 | 20231205 | 144300 | 6618123700 | 35450 | 35400 | 35500 | 35400 | 531 |
| 232 | 20231205 | 144200 | 6599302450 | 35400 | 35550 | 35550 | 35400 | 499 |
| 233 | 20231205 | 144100 | 6581617100 | 35500 | 35500 | 35550 | 35500 | 921 |
| 234 | 20231205 | 144000 | 6548912300 | 35550 | 35400 | 35550 | 35400 | 1899 |
| 235 | 20231205 | 143900 | 6481575700 | 35450 | 35450 | 35450 | 35400 | 544 |
| 236 | 20231205 | 143800 | 6462315600 | 35400 | 35450 | 35450 | 35400 | 881 |
| 237 | 20231205 | 143700 | 6431117000 | 35450 | 35450 | 35500 | 35400 | 2281 |
| 238 | 20231205 | 143600 | 6350302550 | 35450 | 35500 | 35500 | 35450 | 335 |
| 239 | 20231205 | 143500 | 6338423800 | 35450 | 35500 | 35550 | 35450 | 1006 |
| 240 | 20231205 | 143400 | 6302721550 | 35500 | 35450 | 35550 | 35450 | 315 |
| 241 | 20231205 | 143300 | 6291545600 | 35450 | 35500 | 35550 | 35450 | 481 |
| 242 | 20231205 | 143200 | 6274483100 | 35450 | 35500 | 35550 | 35450 | 332 |
| 243 | 20231205 | 143100 | 6262695900 | 35500 | 35500 | 35550 | 35450 | 386 |
| 244 | 20231205 | 143000 | 6248993300 | 35550 | 35500 | 35550 | 35450 | 228 |
| 245 | 20231205 | 142900 | 6240900800 | 35450 | 35500 | 35550 | 35450 | 685 |
| 246 | 20231205 | 142800 | 6216603250 | 35450 | 35500 | 35550 | 35450 | 596 |
| 247 | 20231205 | 142700 | 6195461800 | 35550 | 35500 | 35550 | 35500 | 259 |
| 248 | 20231205 | 142600 | 6186258150 | 35450 | 35450 | 35500 | 35450 | 368 |
| 249 | 20231205 | 142500 | 6173208500 | 35500 | 35500 | 35550 | 35450 | 1877 |
| 250 | 20231205 | 142400 | 6106572600 | 35500 | 35550 | 35550 | 35500 | 348 |
| 251 | 20231205 | 142300 | 6094211350 | 35550 | 35550 | 35550 | 35500 | 849 |
| 252 | 20231205 | 142200 | 6064054100 | 35500 | 35500 | 35550 | 35500 | 589 |
| 253 | 20231205 | 142100 | 6043138750 | 35500 | 35500 | 35550 | 35500 | 257 |
| 254 | 20231205 | 142000 | 6034005200 | 35550 | 35550 | 35550 | 35500 | 346 |
| 255 | 20231205 | 141900 | 6021708050 | 35550 | 35500 | 35550 | 35500 | 300 |
| 256 | 20231205 | 141800 | 6011054150 | 35500 | 35550 | 35550 | 35500 | 427 |
| 257 | 20231205 | 141700 | 5995889150 | 35550 | 35500 | 35550 | 35500 | 715 |
| 258 | 20231205 | 141600 | 5970500750 | 35550 | 35550 | 35550 | 35500 | 343 |
| 259 | 20231205 | 141500 | 5958312850 | 35550 | 35550 | 35550 | 35500 | 410 |
| 260 | 20231205 | 141400 | 5943752700 | 35550 | 35550 | 35550 | 35500 | 368 |
| 261 | 20231205 | 141300 | 5930683350 | 35550 | 35500 | 35550 | 35500 | 244 |
| 262 | 20231205 | 141200 | 5922014900 | 35550 | 35550 | 35550 | 35500 | 430 |
| 263 | 20231205 | 141100 | 5906738250 | 35500 | 35500 | 35550 | 35500 | 337 |
| 264 | 20231205 | 141000 | 5894772200 | 35500 | 35600 | 35600 | 35500 | 2514 |
| 265 | 20231205 | 140900 | 5805439500 | 35600 | 35550 | 35600 | 35500 | 556 |
| 266 | 20231205 | 140800 | 5785672450 | 35550 | 35500 | 35550 | 35500 | 316 |
| 267 | 20231205 | 140700 | 5774452550 | 35550 | 35500 | 35550 | 35500 | 454 |
| 268 | 20231205 | 140600 | 5758325600 | 35500 | 35550 | 35550 | 35500 | 286 |
| 269 | 20231205 | 140500 | 5748158700 | 35500 | 35600 | 35600 | 35500 | 3670 |
| 270 | 20231205 | 140400 | 5617630850 | 35550 | 35550 | 35600 | 35550 | 184 |
| 271 | 20231205 | 140300 | 5611084450 | 35600 | 35600 | 35600 | 35550 | 272 |
| 272 | 20231205 | 140200 | 5601410050 | 35550 | 35600 | 35600 | 35550 | 531 |
| 273 | 20231205 | 140100 | 5582518050 | 35600 | 35600 | 35650 | 35550 | 535 |
| 274 | 20231205 | 140000 | 5563486350 | 35600 | 35550 | 35600 | 35550 | 338 |
| 275 | 20231205 | 135900 | 5551460600 | 35600 | 35550 | 35600 | 35550 | 565 |
| 276 | 20231205 | 135800 | 5531353050 | 35600 | 35550 | 35600 | 35550 | 565 |
| 277 | 20231205 | 135700 | 5511260950 | 35550 | 35600 | 35600 | 35550 | 178 |
| 278 | 20231205 | 135600 | 5504927200 | 35600 | 35600 | 35600 | 35550 | 160 |
| 279 | 20231205 | 135500 | 5499233850 | 35600 | 35550 | 35600 | 35550 | 609 |
| 280 | 20231205 | 135400 | 5477562500 | 35600 | 35550 | 35600 | 35550 | 436 |
| 281 | 20231205 | 135300 | 5462057850 | 35550 | 35550 | 35600 | 35550 | 384 |
| 282 | 20231205 | 135200 | 5448395450 | 35550 | 35500 | 35600 | 35500 | 400 |
| 283 | 20231205 | 135100 | 5434171350 | 35550 | 35550 | 35600 | 35500 | 715 |
| 284 | 20231205 | 135000 | 5408753400 | 35600 | 35550 | 35600 | 35500 | 428 |
| 285 | 20231205 | 134900 | 5393534450 | 35550 | 35500 | 35550 | 35500 | 171 |
| 286 | 20231205 | 134800 | 5387460400 | 35550 | 35500 | 35600 | 35500 | 579 |
| 287 | 20231205 | 134700 | 5366883950 | 35550 | 35500 | 35600 | 35500 | 403 |
| 288 | 20231205 | 134600 | 5352556000 | 35550 | 35550 | 35600 | 35500 | 717 |
| 289 | 20231205 | 134500 | 5327085100 | 35600 | 35600 | 35600 | 35500 | 136 |
| 290 | 20231205 | 134400 | 5322249900 | 35600 | 35600 | 35600 | 35550 | 500 |
| 291 | 20231205 | 134300 | 5304471600 | 35600 | 35550 | 35600 | 35500 | 666 |
| 292 | 20231205 | 134200 | 5280798100 | 35550 | 35550 | 35600 | 35550 | 236 |
| 293 | 20231205 | 134100 | 5272407100 | 35550 | 35550 | 35600 | 35500 | 948 |
| 294 | 20231205 | 134000 | 5238707050 | 35600 | 35550 | 35600 | 35550 | 195 |
| 295 | 20231205 | 133900 | 5231769100 | 35600 | 35600 | 35600 | 35500 | 564 |
| 296 | 20231205 | 133800 | 5211727000 | 35550 | 35550 | 35600 | 35550 | 419 |
| 297 | 20231205 | 133700 | 5196829500 | 35600 | 35600 | 35600 | 35550 | 515 |
| 298 | 20231205 | 133600 | 5178513000 | 35550 | 35600 | 35600 | 35500 | 276 |
| 299 | 20231205 | 133500 | 5168701300 | 35600 | 35550 | 35600 | 35550 | 118 |
| 300 | 20231205 | 133400 | 5164502100 | 35600 | 35550 | 35600 | 35550 | 592 |
| 301 | 20231205 | 133300 | 5143447600 | 35550 | 35550 | 35600 | 35550 | 259 |
| 302 | 20231205 | 133200 | 5134238200 | 35600 | 35550 | 35600 | 35550 | 621 |
| 303 | 20231205 | 133100 | 5112157550 | 35600 | 35550 | 35600 | 35550 | 434 |
| 304 | 20231205 | 133000 | 5096723250 | 35600 | 35600 | 35600 | 35550 | 409 |
| 305 | 20231205 | 132900 | 5082176150 | 35600 | 35600 | 35600 | 35550 | 260 |
| 306 | 20231205 | 132800 | 5072930000 | 35600 | 35550 | 35600 | 35550 | 174 |
| 307 | 20231205 | 132700 | 5066742250 | 35600 | 35550 | 35600 | 35550 | 300 |
| 308 | 20231205 | 132600 | 5056076250 | 35600 | 35550 | 35600 | 35550 | 389 |
| 309 | 20231205 | 132500 | 5042244550 | 35600 | 35600 | 35600 | 35550 | 859 |
| 310 | 20231205 | 132400 | 5011705450 | 35600 | 35550 | 35600 | 35550 | 499 |
| 311 | 20231205 | 132300 | 4993961700 | 35600 | 35550 | 35600 | 35550 | 164 |
| 312 | 20231205 | 132200 | 4988127950 | 35600 | 35600 | 35600 | 35550 | 247 |
| 313 | 20231205 | 132100 | 4979342550 | 35600 | 35600 | 35600 | 35550 | 354 |
| 314 | 20231205 | 132000 | 4966753750 | 35550 | 35550 | 35600 | 35550 | 477 |
| 315 | 20231205 | 131900 | 4949792100 | 35550 | 35550 | 35600 | 35550 | 235 |
| 316 | 20231205 | 131800 | 4941435250 | 35550 | 35550 | 35600 | 35550 | 167 |
| 317 | 20231205 | 131700 | 4935494350 | 35550 | 35600 | 35600 | 35550 | 953 |
| 318 | 20231205 | 131600 | 4901612550 | 35550 | 35550 | 35650 | 35550 | 1238 |
| 319 | 20231205 | 131500 | 4857595800 | 35600 | 35600 | 35650 | 35550 | 76 |
| 320 | 20231205 | 131400 | 4854890000 | 35650 | 35650 | 35650 | 35550 | 260 |
| 321 | 20231205 | 131300 | 4845634950 | 35600 | 35600 | 35650 | 35600 | 898 |
| 322 | 20231205 | 131200 | 4813639150 | 35600 | 35550 | 35650 | 35550 | 223 |
| 323 | 20231205 | 131100 | 4805705050 | 35650 | 35600 | 35650 | 35550 | 82 |
| 324 | 20231205 | 131000 | 4802783700 | 35600 | 35550 | 35650 | 35550 | 413 |
| 325 | 20231205 | 130900 | 4788092600 | 35550 | 35600 | 35650 | 35550 | 723 |
| 326 | 20231205 | 130800 | 4762362700 | 35600 | 35600 | 35650 | 35550 | 70 |
| 327 | 20231205 | 130700 | 4759872900 | 35550 | 35600 | 35650 | 35550 | 1280 |
| 328 | 20231205 | 130600 | 4714284500 | 35600 | 35600 | 35650 | 35600 | 354 |
| 329 | 20231205 | 130500 | 4701680050 | 35600 | 35650 | 35650 | 35600 | 636 |
| 330 | 20231205 | 130400 | 4679030700 | 35600 | 35550 | 35650 | 35550 | 184 |
| 331 | 20231205 | 130300 | 4672485700 | 35550 | 35600 | 35650 | 35550 | 523 |
| 332 | 20231205 | 130200 | 4653866800 | 35600 | 35550 | 35650 | 35550 | 1145 |
| 333 | 20231205 | 130100 | 4613102400 | 35600 | 35550 | 35600 | 35550 | 244 |
| 334 | 20231205 | 130000 | 4604420800 | 35550 | 35550 | 35600 | 35550 | 485 |
| 335 | 20231205 | 125900 | 4587177800 | 35600 | 35600 | 35600 | 35550 | 193 |
| 336 | 20231205 | 125800 | 4580308750 | 35600 | 35550 | 35600 | 35550 | 194 |
| 337 | 20231205 | 125700 | 4573408500 | 35550 | 35550 | 35600 | 35550 | 234 |
| 338 | 20231205 | 125600 | 4565085500 | 35600 | 35550 | 35600 | 35550 | 453 |
| 339 | 20231205 | 125500 | 4548975300 | 35600 | 35600 | 35600 | 35550 | 351 |
| 340 | 20231205 | 125400 | 4536490500 | 35600 | 35600 | 35600 | 35550 | 96 |
| 341 | 20231205 | 125300 | 4533073800 | 35600 | 35550 | 35600 | 35500 | 569 |
| 342 | 20231205 | 125200 | 4512845250 | 35550 | 35600 | 35600 | 35550 | 123 |
| 343 | 20231205 | 125100 | 4508470700 | 35600 | 35500 | 35600 | 35500 | 51 |
| 344 | 20231205 | 125000 | 4506655750 | 35500 | 35600 | 35600 | 35500 | 571 |
| 345 | 20231205 | 124900 | 4486376700 | 35550 | 35600 | 35600 | 35550 | 302 |
| 346 | 20231205 | 124800 | 4475639650 | 35600 | 35600 | 35600 | 35550 | 209 |
| 347 | 20231205 | 124700 | 4468206550 | 35550 | 35550 | 35600 | 35550 | 88 |
| 348 | 20231205 | 124600 | 4465078050 | 35550 | 35550 | 35600 | 35550 | 350 |
| 349 | 20231205 | 124500 | 4452634300 | 35550 | 35550 | 35600 | 35550 | 491 |
| 350 | 20231205 | 124400 | 4435177700 | 35550 | 35550 | 35600 | 35550 | 40 |
| 351 | 20231205 | 124300 | 4433755150 | 35600 | 35550 | 35600 | 35550 | 323 |
| 352 | 20231205 | 124200 | 4422271500 | 35550 | 35600 | 35600 | 35550 | 367 |
| 353 | 20231205 | 124100 | 4409222650 | 35550 | 35550 | 35600 | 35550 | 166 |
| 354 | 20231205 | 124000 | 4403320850 | 35550 | 35450 | 35600 | 35450 | 505 |
| 355 | 20231205 | 123900 | 4385371450 | 35550 | 35500 | 35550 | 35450 | 312 |
| 356 | 20231205 | 123800 | 4374295800 | 35550 | 35500 | 35550 | 35450 | 340 |
| 357 | 20231205 | 123700 | 4362220100 | 35500 | 35500 | 35550 | 35500 | 411 |
| 358 | 20231205 | 123600 | 4347627750 | 35500 | 35500 | 35550 | 35500 | 425 |
| 359 | 20231205 | 123500 | 4332540150 | 35500 | 35550 | 35550 | 35500 | 147 |
| 360 | 20231205 | 123400 | 4327314650 | 35500 | 35500 | 35550 | 35500 | 163 |
| 361 | 20231205 | 123300 | 4321527000 | 35500 | 35500 | 35550 | 35500 | 153 |
| 362 | 20231205 | 123200 | 4316095400 | 35500 | 35550 | 35550 | 35500 | 541 |
| 363 | 20231205 | 123100 | 4296886850 | 35550 | 35500 | 35550 | 35500 | 359 |
| 364 | 20231205 | 123000 | 4284135050 | 35550 | 35500 | 35550 | 35500 | 49 |
| 365 | 20231205 | 122900 | 4282394800 | 35500 | 35450 | 35550 | 35450 | 633 |
| 366 | 20231205 | 122800 | 4259941750 | 35450 | 35500 | 35500 | 35450 | 318 |
| 367 | 20231205 | 122700 | 4248656100 | 35500 | 35450 | 35500 | 35450 | 264 |
| 368 | 20231205 | 122600 | 4239290950 | 35450 | 35500 | 35500 | 35450 | 535 |
| 369 | 20231205 | 122500 | 4220323700 | 35450 | 35450 | 35550 | 35450 | 264 |
| 370 | 20231205 | 122400 | 4210953800 | 35450 | 35500 | 35550 | 35450 | 739 |
| 371 | 20231205 | 122300 | 4184722450 | 35500 | 35500 | 35550 | 35500 | 104 |
| 372 | 20231205 | 122200 | 4181027250 | 35500 | 35450 | 35550 | 35450 | 340 |
| 373 | 20231205 | 122100 | 4168970500 | 35450 | 35450 | 35500 | 35450 | 295 |
| 374 | 20231205 | 122000 | 4158507750 | 35450 | 35500 | 35500 | 35450 | 490 |
| 375 | 20231205 | 121900 | 4141124550 | 35450 | 35450 | 35500 | 35450 | 310 |
| 376 | 20231205 | 121800 | 4130134050 | 35450 | 35500 | 35550 | 35450 | 152 |
| 377 | 20231205 | 121700 | 4124737500 | 35500 | 35500 | 35550 | 35450 | 563 |
| 378 | 20231205 | 121600 | 4104757900 | 35500 | 35450 | 35550 | 35450 | 133 |
| 379 | 20231205 | 121500 | 4100039300 | 35500 | 35450 | 35500 | 35450 | 333 |
| 380 | 20231205 | 121400 | 4088231600 | 35450 | 35450 | 35500 | 35450 | 262 |
| 381 | 20231205 | 121300 | 4078934150 | 35450 | 35450 | 35500 | 35450 | 427 |
| 382 | 20231205 | 121200 | 4063786800 | 35450 | 35500 | 35500 | 35450 | 649 |
| 383 | 20231205 | 121100 | 4040768200 | 35500 | 35500 | 35550 | 35500 | 123 |
| 384 | 20231205 | 121000 | 4036400850 | 35500 | 35500 | 35550 | 35500 | 90 |
| 385 | 20231205 | 120900 | 4033203750 | 35550 | 35450 | 35550 | 35450 | 360 |
| 386 | 20231205 | 120800 | 4020438150 | 35450 | 35550 | 35550 | 35450 | 569 |
| 387 | 20231205 | 120700 | 4000254000 | 35500 | 35500 | 35550 | 35450 | 224 |
| 388 | 20231205 | 120600 | 3992303350 | 35500 | 35550 | 35550 | 35500 | 227 |
| 389 | 20231205 | 120500 | 3984237700 | 35550 | 35450 | 35550 | 35450 | 304 |
| 390 | 20231205 | 120400 | 3973457950 | 35450 | 35500 | 35550 | 35450 | 547 |
| 391 | 20231205 | 120300 | 3954047400 | 35500 | 35500 | 35550 | 35500 | 137 |
| 392 | 20231205 | 120200 | 3949181450 | 35550 | 35550 | 35600 | 35450 | 352 |
| 393 | 20231205 | 120100 | 3936688100 | 35550 | 35500 | 35550 | 35450 | 506 |
| 394 | 20231205 | 120000 | 3918731250 | 35500 | 35500 | 35550 | 35450 | 422 |
| 395 | 20231205 | 115900 | 3903762900 | 35500 | 35550 | 35550 | 35500 | 217 |
| 396 | 20231205 | 115800 | 3896049800 | 35500 | 35500 | 35550 | 35450 | 523 |
| 397 | 20231205 | 115700 | 3877483500 | 35500 | 35500 | 35550 | 35500 | 264 |
| 398 | 20231205 | 115600 | 3868106000 | 35550 | 35500 | 35550 | 35500 | 263 |
| 399 | 20231205 | 115500 | 3858768100 | 35500 | 35550 | 35600 | 35450 | 930 |
| 400 | 20231205 | 115400 | 3825724750 | 35550 | 35600 | 35600 | 35550 | 392 |
| 401 | 20231205 | 115300 | 3811785100 | 35600 | 35550 | 35600 | 35450 | 465 |
| 402 | 20231205 | 115200 | 3795250750 | 35450 | 35550 | 35550 | 35450 | 241 |
| 403 | 20231205 | 115100 | 3786696350 | 35550 | 35500 | 35550 | 35450 | 433 |
| 404 | 20231205 | 115000 | 3771318600 | 35550 | 35500 | 35550 | 35500 | 465 |
| 405 | 20231205 | 114900 | 3754796250 | 35500 | 35500 | 35550 | 35450 | 512 |
| 406 | 20231205 | 114800 | 3736630800 | 35550 | 35500 | 35550 | 35450 | 497 |
| 407 | 20231205 | 114700 | 3719000400 | 35500 | 35500 | 35550 | 35450 | 288 |
| 408 | 20231205 | 114600 | 3708778500 | 35450 | 35450 | 35500 | 35450 | 303 |
| 409 | 20231205 | 114500 | 3698026700 | 35500 | 35600 | 35600 | 35450 | 1721 |
| 410 | 20231205 | 114400 | 3636934650 | 35550 | 35550 | 35550 | 35500 | 6466 |
| 411 | 20231205 | 114300 | 3407089250 | 35500 | 35550 | 35550 | 35500 | 311 |
| 412 | 20231205 | 114200 | 3396045450 | 35500 | 35550 | 35550 | 35500 | 300 |
| 413 | 20231205 | 114100 | 3385383350 | 35500 | 35500 | 35550 | 35500 | 431 |
| 414 | 20231205 | 114000 | 3370081650 | 35500 | 35500 | 35550 | 35500 | 471 |
| 415 | 20231205 | 113900 | 3353350750 | 35500 | 35550 | 35550 | 35500 | 63 |
| 416 | 20231205 | 113800 | 3351112350 | 35500 | 35550 | 35550 | 35500 | 287 |
| 417 | 20231205 | 113700 | 3340923300 | 35550 | 35500 | 35550 | 35500 | 1228 |
| 418 | 20231205 | 113600 | 3297293850 | 35500 | 35600 | 35600 | 35500 | 2242 |
| 419 | 20231205 | 113500 | 3217611050 | 35600 | 35600 | 35600 | 35550 | 140 |
| 420 | 20231205 | 113400 | 3212630400 | 35550 | 35550 | 35600 | 35550 | 447 |
| 421 | 20231205 | 113300 | 3196735550 | 35550 | 35550 | 35600 | 35550 | 314 |
| 422 | 20231205 | 113200 | 3185567600 | 35550 | 35600 | 35600 | 35550 | 103 |
| 423 | 20231205 | 113100 | 3181904950 | 35600 | 35600 | 35600 | 35550 | 446 |
| 424 | 20231205 | 113000 | 3166043000 | 35550 | 35600 | 35600 | 35550 | 421 |
| 425 | 20231205 | 112900 | 3151072800 | 35600 | 35550 | 35600 | 35550 | 352 |
| 426 | 20231205 | 112800 | 3138542350 | 35550 | 35550 | 35600 | 35550 | 208 |
| 427 | 20231205 | 112700 | 3131145200 | 35550 | 35550 | 35600 | 35550 | 396 |
| 428 | 20231205 | 112600 | 3117065250 | 35550 | 35500 | 35600 | 35500 | 241 |
| 429 | 20231205 | 112500 | 3108500950 | 35550 | 35550 | 35600 | 35500 | 736 |
| 430 | 20231205 | 112400 | 3082342950 | 35500 | 35550 | 35550 | 35500 | 663 |
| 431 | 20231205 | 112300 | 3058780700 | 35600 | 35550 | 35600 | 35550 | 107 |
| 432 | 20231205 | 112200 | 3054975100 | 35550 | 35550 | 35600 | 35550 | 211 |
| 433 | 20231205 | 112100 | 3047472900 | 35550 | 35600 | 35600 | 35550 | 299 |
| 434 | 20231205 | 112000 | 3036840550 | 35550 | 35550 | 35600 | 35550 | 363 |
| 435 | 20231205 | 111900 | 3023933500 | 35550 | 35550 | 35600 | 35550 | 211 |
| 436 | 20231205 | 111800 | 3016431950 | 35550 | 35550 | 35600 | 35550 | 116 |
| 437 | 20231205 | 111700 | 3012303900 | 35550 | 35600 | 35600 | 35550 | 371 |
| 438 | 20231205 | 111600 | 2999114300 | 35550 | 35600 | 35600 | 35550 | 288 |
| 439 | 20231205 | 111500 | 2988873150 | 35550 | 35600 | 35600 | 35550 | 273 |
| 440 | 20231205 | 111400 | 2979159700 | 35600 | 35550 | 35600 | 35550 | 311 |
| 441 | 20231205 | 111300 | 2968100150 | 35550 | 35550 | 35600 | 35550 | 404 |
| 442 | 20231205 | 111200 | 2953734500 | 35600 | 35600 | 35600 | 35550 | 263 |
| 443 | 20231205 | 111100 | 2944382300 | 35600 | 35600 | 35600 | 35550 | 98 |
| 444 | 20231205 | 111000 | 2940895150 | 35550 | 35550 | 35600 | 35550 | 345 |
| 445 | 20231205 | 110900 | 2928627550 | 35550 | 35600 | 35600 | 35550 | 342 |
| 446 | 20231205 | 110800 | 2916462900 | 35550 | 35600 | 35600 | 35550 | 337 |
| 447 | 20231205 | 110700 | 2904468550 | 35600 | 35550 | 35600 | 35550 | 590 |
| 448 | 20231205 | 110600 | 2883490800 | 35600 | 35550 | 35600 | 35550 | 116 |
| 449 | 20231205 | 110500 | 2879362700 | 35600 | 35550 | 35600 | 35550 | 371 |
| 450 | 20231205 | 110400 | 2866166950 | 35550 | 35550 | 35600 | 35550 | 237 |
| 451 | 20231205 | 110300 | 2857740600 | 35550 | 35550 | 35600 | 35550 | 318 |
| 452 | 20231205 | 110200 | 2846435150 | 35550 | 35600 | 35650 | 35550 | 757 |
| 453 | 20231205 | 110100 | 2819483950 | 35600 | 35650 | 35650 | 35600 | 51 |
| 454 | 20231205 | 110000 | 2817666750 | 35650 | 35650 | 35700 | 35600 | 711 |
| 455 | 20231205 | 105900 | 2792319450 | 35650 | 35650 | 35700 | 35650 | 340 |
| 456 | 20231205 | 105800 | 2780185100 | 35700 | 35600 | 35700 | 35600 | 312 |
| 457 | 20231205 | 105700 | 2769061600 | 35650 | 35650 | 35650 | 35600 | 210 |
| 458 | 20231205 | 105600 | 2761583500 | 35650 | 35700 | 35700 | 35650 | 202 |
| 459 | 20231205 | 105500 | 2754378400 | 35700 | 35650 | 35700 | 35650 | 378 |
| 460 | 20231205 | 105400 | 2740897550 | 35700 | 35650 | 35700 | 35650 | 136 |
| 461 | 20231205 | 105300 | 2736044800 | 35650 | 35700 | 35700 | 35650 | 419 |
| 462 | 20231205 | 105200 | 2721103000 | 35700 | 35600 | 35700 | 35600 | 1168 |
| 463 | 20231205 | 105100 | 2679453500 | 35600 | 35600 | 35650 | 35600 | 1282 |
| 464 | 20231205 | 105000 | 2633759200 | 35600 | 35600 | 35650 | 35600 | 378 |
| 465 | 20231205 | 104900 | 2620297600 | 35600 | 35600 | 35650 | 35600 | 450 |
| 466 | 20231205 | 104800 | 2604275050 | 35650 | 35600 | 35650 | 35600 | 485 |
| 467 | 20231205 | 104700 | 2587006800 | 35650 | 35600 | 35650 | 35600 | 121 |
| 468 | 20231205 | 104600 | 2582694250 | 35650 | 35650 | 35650 | 35600 | 491 |
| 469 | 20231205 | 104500 | 2565208800 | 35600 | 35550 | 35600 | 35550 | 2156 |
| 470 | 20231205 | 104400 | 2488467950 | 35550 | 35600 | 35600 | 35550 | 126 |
| 471 | 20231205 | 104300 | 2483984100 | 35550 | 35600 | 35600 | 35550 | 530 |
| 472 | 20231205 | 104200 | 2465135800 | 35600 | 35550 | 35600 | 35550 | 178 |
| 473 | 20231205 | 104100 | 2458802200 | 35550 | 35550 | 35600 | 35550 | 114 |
| 474 | 20231205 | 104000 | 2454748600 | 35550 | 35550 | 35600 | 35550 | 452 |
| 475 | 20231205 | 103900 | 2438670500 | 35600 | 35600 | 35600 | 35550 | 266 |
| 476 | 20231205 | 103800 | 2429202400 | 35550 | 35600 | 35600 | 35550 | 415 |
| 477 | 20231205 | 103700 | 2414444950 | 35550 | 35600 | 35650 | 35550 | 2033 |
| 478 | 20231205 | 103600 | 2342061100 | 35550 | 35550 | 35600 | 35500 | 290 |
| 479 | 20231205 | 103500 | 2331748400 | 35550 | 35550 | 35600 | 35500 | 1615 |
| 480 | 20231205 | 103400 | 2274336800 | 35500 | 35450 | 35550 | 35450 | 88 |
| 481 | 20231205 | 103300 | 2271210100 | 35550 | 35450 | 35550 | 35450 | 855 |
| 482 | 20231205 | 103200 | 2240863750 | 35450 | 35450 | 35500 | 35450 | 230 |
| 483 | 20231205 | 103100 | 2232707700 | 35400 | 35450 | 35500 | 35400 | 399 |
| 484 | 20231205 | 103000 | 2218567900 | 35500 | 35450 | 35500 | 35400 | 107 |
| 485 | 20231205 | 102900 | 2214771250 | 35400 | 35500 | 35500 | 35400 | 225 |
| 486 | 20231205 | 102800 | 2206795250 | 35400 | 35450 | 35500 | 35400 | 729 |
| 487 | 20231205 | 102700 | 2180956000 | 35450 | 35400 | 35450 | 35400 | 76 |
| 488 | 20231205 | 102600 | 2178265450 | 35400 | 35450 | 35500 | 35400 | 1195 |
| 489 | 20231205 | 102500 | 2135900500 | 35450 | 35500 | 35500 | 35450 | 302 |
| 490 | 20231205 | 102400 | 2125190150 | 35500 | 35450 | 35500 | 35450 | 212 |
| 491 | 20231205 | 102300 | 2117666500 | 35450 | 35450 | 35500 | 35450 | 290 |
| 492 | 20231205 | 102200 | 2107374200 | 35500 | 35450 | 35500 | 35450 | 50 |
| 493 | 20231205 | 102100 | 2105600050 | 35500 | 35500 | 35500 | 35450 | 313 |
| 494 | 20231205 | 102000 | 2094490100 | 35450 | 35450 | 35500 | 35450 | 261 |
| 495 | 20231205 | 101900 | 2085227550 | 35500 | 35450 | 35500 | 35450 | 87 |
| 496 | 20231205 | 101800 | 2082141850 | 35500 | 35450 | 35500 | 35450 | 37 |
| 497 | 20231205 | 101700 | 2080830050 | 35500 | 35450 | 35500 | 35450 | 126 |
| 498 | 20231205 | 101600 | 2076357100 | 35450 | 35450 | 35500 | 35450 | 249 |
| 499 | 20231205 | 101500 | 2067529900 | 35500 | 35500 | 35500 | 35450 | 476 |
| 500 | 20231205 | 101400 | 2050648550 | 35550 | 35550 | 35550 | 35500 | 127 |
| 501 | 20231205 | 101300 | 2046133800 | 35550 | 35550 | 35550 | 35500 | 61 |
| 502 | 20231205 | 101200 | 2043967650 | 35550 | 35550 | 35550 | 35450 | 1030 |
| 503 | 20231205 | 101100 | 2007443800 | 35550 | 35500 | 35550 | 35500 | 115 |
| 504 | 20231205 | 101000 | 2003356700 | 35550 | 35500 | 35550 | 35500 | 237 |
| 505 | 20231205 | 100900 | 1994937350 | 35550 | 35500 | 35550 | 35500 | 17 |
| 506 | 20231205 | 100800 | 1994333750 | 35550 | 35450 | 35550 | 35450 | 344 |
| 507 | 20231205 | 100700 | 1982133050 | 35500 | 35500 | 35500 | 35450 | 71 |
| 508 | 20231205 | 100600 | 1979614700 | 35550 | 35550 | 35550 | 35450 | 1184 |
| 509 | 20231205 | 100500 | 1937574700 | 35500 | 35550 | 35550 | 35500 | 121 |
| 510 | 20231205 | 100400 | 1933277550 | 35550 | 35550 | 35550 | 35550 | 73 |
| 511 | 20231205 | 100300 | 1930682400 | 35550 | 35500 | 35550 | 35500 | 190 |
| 512 | 20231205 | 100200 | 1923934600 | 35500 | 35500 | 35550 | 35450 | 228 |
| 513 | 20231205 | 100100 | 1915839900 | 35500 | 35500 | 35550 | 35500 | 706 |
| 514 | 20231205 | 100000 | 1890776400 | 35550 | 35550 | 35550 | 35500 | 5 |
| 515 | 20231205 | 095900 | 1890598750 | 35550 | 35450 | 35550 | 35450 | 1289 |
| 516 | 20231205 | 095800 | 1844832100 | 35450 | 35500 | 35500 | 35450 | 163 |
| 517 | 20231205 | 095700 | 1839047600 | 35500 | 35500 | 35500 | 35500 | 47 |
| 518 | 20231205 | 095600 | 1837379100 | 35450 | 35500 | 35500 | 35450 | 113 |
| 519 | 20231205 | 095500 | 1833373100 | 35500 | 35500 | 35500 | 35450 | 123 |
| 520 | 20231205 | 095400 | 1829007100 | 35500 | 35500 | 35500 | 35450 | 245 |
| 521 | 20231205 | 095300 | 1820318400 | 35450 | 35500 | 35500 | 35450 | 22 |
| 522 | 20231205 | 095200 | 1819537650 | 35500 | 35500 | 35500 | 35450 | 165 |
| 523 | 20231205 | 095100 | 1813682250 | 35450 | 35500 | 35500 | 35450 | 95 |
| 524 | 20231205 | 095000 | 1810314450 | 35500 | 35450 | 35500 | 35450 | 169 |
| 525 | 20231205 | 094900 | 1804321700 | 35450 | 35450 | 35500 | 35400 | 1037 |
| 526 | 20231205 | 094800 | 1767558250 | 35450 | 35350 | 35450 | 35350 | 2637 |
| 527 | 20231205 | 094700 | 1674243850 | 35350 | 35350 | 35350 | 35350 | 64 |
| 528 | 20231205 | 094600 | 1671981450 | 35400 | 35400 | 35400 | 35350 | 1590 |
| 529 | 20231205 | 094500 | 1615756050 | 35400 | 35400 | 35400 | 35350 | 127 |
| 530 | 20231205 | 094400 | 1611260900 | 35350 | 35350 | 35350 | 35350 | 137 |
| 531 | 20231205 | 094300 | 1606417950 | 35350 | 35350 | 35400 | 35350 | 564 |
| 532 | 20231205 | 094200 | 1586480300 | 35300 | 35300 | 35400 | 35300 | 232 |
| 533 | 20231205 | 094100 | 1578287900 | 35400 | 35400 | 35400 | 35400 | 118 |
| 534 | 20231205 | 094000 | 1574110700 | 35400 | 35250 | 35400 | 35250 | 1074 |
| 535 | 20231205 | 093900 | 1536212150 | 35250 | 35300 | 35300 | 35250 | 507 |
| 536 | 20231205 | 093800 | 1518335600 | 35250 | 35300 | 35300 | 35250 | 748 |
| 537 | 20231205 | 093700 | 1491933050 | 35350 | 35350 | 35400 | 35300 | 665 |
| 538 | 20231205 | 093600 | 1468439100 | 35400 | 35350 | 35400 | 35350 | 151 |
| 539 | 20231205 | 093500 | 1463101000 | 35350 | 35250 | 35350 | 35250 | 1693 |
| 540 | 20231205 | 093400 | 1403317750 | 35250 | 35250 | 35300 | 35250 | 347 |
| 541 | 20231205 | 093300 | 1391078800 | 35300 | 35250 | 35300 | 35200 | 1528 |
| 542 | 20231205 | 093200 | 1337218950 | 35250 | 35200 | 35250 | 35200 | 311 |
| 543 | 20231205 | 093100 | 1326268000 | 35250 | 35150 | 35250 | 35150 | 568 |
| 544 | 20231205 | 093000 | 1306271150 | 35200 | 35200 | 35250 | 35150 | 907 |
| 545 | 20231205 | 092900 | 1274354400 | 35200 | 35200 | 35250 | 35150 | 374 |
| 546 | 20231205 | 092800 | 1261187200 | 35200 | 35200 | 35250 | 35200 | 2515 |
| 547 | 20231205 | 092700 | 1172656800 | 35200 | 35250 | 35250 | 35200 | 1158 |
| 548 | 20231205 | 092600 | 1131887400 | 35250 | 35250 | 35250 | 35250 | 249 |
| 549 | 20231205 | 092500 | 1123110150 | 35250 | 35300 | 35300 | 35200 | 888 |
| 550 | 20231205 | 092400 | 1091809750 | 35250 | 35250 | 35300 | 35200 | 249 |
| 551 | 20231205 | 092300 | 1083034400 | 35250 | 35250 | 35250 | 35200 | 1574 |
| 552 | 20231205 | 092200 | 1027621900 | 35200 | 35250 | 35250 | 35200 | 139 |
| 553 | 20231205 | 092100 | 1022724250 | 35250 | 35300 | 35300 | 35250 | 729 |
| 554 | 20231205 | 092000 | 997026500 | 35300 | 35250 | 35300 | 35250 | 553 |
| 555 | 20231205 | 091900 | 977530700 | 35350 | 35250 | 35350 | 35200 | 784 |
| 556 | 20231205 | 091800 | 949894950 | 35200 | 35250 | 35300 | 35200 | 1742 |
| 557 | 20231205 | 091700 | 888462100 | 35200 | 35250 | 35250 | 35200 | 2294 |
| 558 | 20231205 | 091600 | 807711800 | 35200 | 35250 | 35250 | 35200 | 257 |
| 559 | 20231205 | 091500 | 798654100 | 35250 | 35250 | 35250 | 35200 | 1782 |
| 560 | 20231205 | 091400 | 735844300 | 35300 | 35350 | 35350 | 35250 | 1349 |
| 561 | 20231205 | 091300 | 688250850 | 35300 | 35300 | 35350 | 35300 | 290 |
| 562 | 20231205 | 091200 | 678013700 | 35300 | 35250 | 35350 | 35250 | 848 |
| 563 | 20231205 | 091100 | 648080300 | 35250 | 35250 | 35300 | 35200 | 607 |
| 564 | 20231205 | 091000 | 626692100 | 35300 | 35200 | 35300 | 35200 | 1284 |
| 565 | 20231205 | 090900 | 581431200 | 35250 | 35250 | 35250 | 35200 | 295 |
| 566 | 20231205 | 090800 | 571037900 | 35250 | 35300 | 35300 | 35250 | 1937 |
| 567 | 20231205 | 090700 | 502752100 | 35250 | 35250 | 35250 | 35200 | 782 |
| 568 | 20231205 | 090600 | 475186700 | 35250 | 35250 | 35250 | 35200 | 1402 |
| 569 | 20231205 | 090500 | 425812400 | 35250 | 35250 | 35300 | 35200 | 2252 |
| 570 | 20231205 | 090400 | 346431800 | 35250 | 35300 | 35300 | 35250 | 1319 |
| 571 | 20231205 | 090300 | 299911500 | 35300 | 35400 | 35400 | 35250 | 3116 |
| 572 | 20231205 | 090200 | 189869850 | 35400 | 35350 | 35500 | 35300 | 866 |
| 573 | 20231205 | 090100 | 159256650 | 35350 | 35450 | 35450 | 35300 | 2677 |
| 574 | 20231205 | 090000 | 64562200 | 35500 | 35450 | 35500 | 35450 | 1751 |