31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 12967 |
| 3 | 20231205 | 184000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20231205 | 183900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20231205 | 183800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20231205 | 183700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20231205 | 183600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20231205 | 183500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20231205 | 183400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20231205 | 183300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20231205 | 183200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20231205 | 183100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20231205 | 183000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20231205 | 182900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20231205 | 182800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20231205 | 182700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20231205 | 182600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20231205 | 182500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20231205 | 182400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20231205 | 182300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20231205 | 182200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20231205 | 182100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20231205 | 182000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20231205 | 181900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20231205 | 181800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20231205 | 181700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20231205 | 181600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20231205 | 181500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20231205 | 181400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20231205 | 181300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20231205 | 181200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20231205 | 181100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 12967 |
| 33 | 20231205 | 181000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20231205 | 180900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20231205 | 180800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20231205 | 180700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20231205 | 180600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20231205 | 180500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20231205 | 180400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20231205 | 180300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20231205 | 180200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20231205 | 180100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20231205 | 180000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20231205 | 175900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20231205 | 175800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20231205 | 175700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20231205 | 175600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20231205 | 175500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20231205 | 175400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20231205 | 175300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20231205 | 175200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20231205 | 175100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20231205 | 175000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20231205 | 174900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20231205 | 174800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20231205 | 174700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20231205 | 174600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20231205 | 174500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20231205 | 174400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20231205 | 174300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20231205 | 174200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20231205 | 174100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 12967 |
| 63 | 20231205 | 174000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20231205 | 173900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20231205 | 173800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20231205 | 173700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20231205 | 173600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20231205 | 173500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20231205 | 173400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20231205 | 173300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20231205 | 173200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20231205 | 173100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20231205 | 173000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20231205 | 172900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20231205 | 172800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20231205 | 172700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20231205 | 172600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20231205 | 172500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20231205 | 172400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20231205 | 172300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20231205 | 172200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20231205 | 172100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20231205 | 172000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20231205 | 171900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20231205 | 171800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20231205 | 171700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20231205 | 171600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20231205 | 171500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20231205 | 171400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20231205 | 171300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20231205 | 171200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20231205 | 171100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 12967 |
| 93 | 20231205 | 171000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20231205 | 170900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20231205 | 170800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20231205 | 170700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20231205 | 170600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20231205 | 170500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20231205 | 170400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20231205 | 170300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20231205 | 170200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20231205 | 170100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20231205 | 170000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20231205 | 165900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20231205 | 165800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20231205 | 165700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20231205 | 165600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20231205 | 165500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20231205 | 165400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20231205 | 165300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20231205 | 165200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20231205 | 165100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20231205 | 165000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20231205 | 164900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20231205 | 164800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20231205 | 164700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20231205 | 164600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20231205 | 164500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20231205 | 164400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20231205 | 164300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20231205 | 164200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20231205 | 164100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 12967 |
| 123 | 20231205 | 164000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20231205 | 163900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20231205 | 163800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20231205 | 163700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20231205 | 163600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20231205 | 163500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20231205 | 163400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20231205 | 163300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20231205 | 163200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20231205 | 163100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20231205 | 163000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20231205 | 162900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20231205 | 162800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20231205 | 162700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20231205 | 162600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20231205 | 162500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20231205 | 162400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20231205 | 162300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20231205 | 162200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20231205 | 162100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20231205 | 162000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20231205 | 161900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20231205 | 161800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20231205 | 161700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20231205 | 161600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20231205 | 161500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20231205 | 161400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20231205 | 161300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20231205 | 161200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20231205 | 161100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 12967 |
| 153 | 20231205 | 161000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20231205 | 160900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20231205 | 160800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20231205 | 160700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20231205 | 160600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20231205 | 160500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20231205 | 160400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20231205 | 160300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20231205 | 160200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20231205 | 160100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20231205 | 160000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20231205 | 155900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20231205 | 155800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20231205 | 155700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20231205 | 155600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20231205 | 155500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20231205 | 155400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20231205 | 155300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20231205 | 155200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20231205 | 155100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20231205 | 155000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20231205 | 154900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20231205 | 154800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20231205 | 154700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20231205 | 154600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20231205 | 154500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20231205 | 154400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20231205 | 154300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20231205 | 154200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20231205 | 154100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 12967 |
| 183 | 20231205 | 154000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20231205 | 153900 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20231205 | 153800 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20231205 | 153700 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20231205 | 153600 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20231205 | 153500 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20231205 | 153400 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20231205 | 153300 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20231205 | 153200 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20231205 | 153100 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20231205 | 153000 | 9046691500 | 35900 | 35900 | 35900 | 35900 | 12967 |
| 194 | 20231205 | 152900 | 8581176200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20231205 | 152800 | 8581176200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20231205 | 152700 | 8581176200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20231205 | 152600 | 8581176200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20231205 | 152500 | 8581176200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20231205 | 152400 | 8581176200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20231205 | 152300 | 8581176200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20231205 | 152200 | 8581176200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20231205 | 152100 | 8581176200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20231205 | 152000 | 8581176200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20231205 | 151900 | 8581176200 | 35900 | 35900 | 36050 | 35900 | 597 |
| 205 | 20231205 | 151800 | 8559699800 | 35900 | 36050 | 36050 | 35900 | 2197 |
| 206 | 20231205 | 151700 | 8480669000 | 36100 | 36050 | 36100 | 36050 | 411 |
| 207 | 20231205 | 151600 | 8465839150 | 36000 | 36100 | 36100 | 36000 | 431 |
| 208 | 20231205 | 151500 | 8450293250 | 36100 | 36050 | 36100 | 36000 | 706 |
| 209 | 20231205 | 151400 | 8424841250 | 36000 | 36000 | 36050 | 36000 | 985 |
| 210 | 20231205 | 151300 | 8389360900 | 36050 | 35950 | 36100 | 35950 | 799 |
| 211 | 20231205 | 151200 | 8360562650 | 35950 | 35950 | 36000 | 35950 | 729 |
| 212 | 20231205 | 151100 | 8334326450 | 36000 | 35900 | 36050 | 35900 | 1179 |
| 213 | 20231205 | 151000 | 8291887300 | 35900 | 36050 | 36050 | 35900 | 1515 |
| 214 | 20231205 | 150900 | 8237357400 | 36050 | 36000 | 36050 | 35950 | 1014 |
| 215 | 20231205 | 150800 | 8200841800 | 36000 | 36000 | 36000 | 35900 | 1361 |
| 216 | 20231205 | 150700 | 8151857550 | 36000 | 35950 | 36000 | 35900 | 1169 |
| 217 | 20231205 | 150600 | 8109814350 | 35950 | 35950 | 35950 | 35900 | 661 |
| 218 | 20231205 | 150500 | 8086057450 | 35950 | 35950 | 36000 | 35900 | 699 |
| 219 | 20231205 | 150400 | 8060910050 | 35950 | 35950 | 35950 | 35850 | 1316 |
| 220 | 20231205 | 150300 | 8013615900 | 35950 | 35900 | 35950 | 35900 | 459 |
| 221 | 20231205 | 150200 | 7997120900 | 35900 | 35950 | 36000 | 35900 | 839 |
| 222 | 20231205 | 150100 | 7966979650 | 35950 | 35950 | 36000 | 35900 | 686 |
| 223 | 20231205 | 150000 | 7942307300 | 35950 | 36000 | 36000 | 35950 | 757 |
| 224 | 20231205 | 145900 | 7915061050 | 36000 | 36050 | 36050 | 35950 | 714 |
| 225 | 20231205 | 145800 | 7889342300 | 36050 | 36000 | 36050 | 35950 | 946 |
| 226 | 20231205 | 145700 | 7855265500 | 36050 | 36000 | 36050 | 35950 | 878 |
| 227 | 20231205 | 145600 | 7823660050 | 36000 | 36050 | 36050 | 35950 | 1116 |
| 228 | 20231205 | 145500 | 7783464100 | 36000 | 36050 | 36100 | 36000 | 780 |
| 229 | 20231205 | 145400 | 7755341700 | 36000 | 36000 | 36050 | 36000 | 763 |
| 230 | 20231205 | 145300 | 7727839400 | 36050 | 36050 | 36050 | 36000 | 428 |
| 231 | 20231205 | 145200 | 7712411500 | 36050 | 36050 | 36100 | 36000 | 2459 |
| 232 | 20231205 | 145100 | 7623770000 | 36050 | 36000 | 36050 | 36000 | 525 |
| 233 | 20231205 | 145000 | 7604847450 | 36000 | 36000 | 36050 | 36000 | 312 |
| 234 | 20231205 | 144900 | 7593603300 | 36050 | 36000 | 36050 | 36000 | 514 |
| 235 | 20231205 | 144800 | 7575074950 | 36050 | 36050 | 36050 | 36000 | 1237 |
| 236 | 20231205 | 144700 | 7530528000 | 36000 | 36100 | 36100 | 36000 | 1376 |
| 237 | 20231205 | 144600 | 7480968950 | 36100 | 36050 | 36100 | 36000 | 544 |
| 238 | 20231205 | 144500 | 7461355900 | 36050 | 36000 | 36050 | 36000 | 541 |
| 239 | 20231205 | 144400 | 7441854800 | 36050 | 36100 | 36100 | 36000 | 3071 |
| 240 | 20231205 | 144300 | 7331157050 | 36100 | 36100 | 36100 | 36050 | 443 |
| 241 | 20231205 | 144200 | 7315166950 | 36050 | 36100 | 36100 | 36050 | 637 |
| 242 | 20231205 | 144100 | 7292173800 | 36100 | 36100 | 36100 | 36050 | 466 |
| 243 | 20231205 | 144000 | 7275351850 | 36050 | 36050 | 36100 | 36000 | 496 |
| 244 | 20231205 | 143900 | 7257467350 | 36050 | 36050 | 36050 | 36000 | 727 |
| 245 | 20231205 | 143800 | 7231260200 | 36000 | 36100 | 36100 | 36000 | 318 |
| 246 | 20231205 | 143700 | 7219797000 | 36100 | 36050 | 36100 | 36000 | 484 |
| 247 | 20231205 | 143600 | 7202348400 | 36050 | 36000 | 36050 | 35950 | 599 |
| 248 | 20231205 | 143500 | 7180773800 | 36000 | 35950 | 36000 | 35950 | 504 |
| 249 | 20231205 | 143400 | 7162633750 | 36000 | 36100 | 36100 | 35950 | 648 |
| 250 | 20231205 | 143300 | 7139281850 | 36050 | 36100 | 36100 | 36000 | 813 |
| 251 | 20231205 | 143200 | 7109988500 | 36100 | 36050 | 36100 | 36000 | 482 |
| 252 | 20231205 | 143100 | 7092604800 | 36050 | 36050 | 36050 | 36000 | 814 |
| 253 | 20231205 | 143000 | 7063263200 | 36000 | 35950 | 36050 | 35950 | 346 |
| 254 | 20231205 | 142900 | 7050807550 | 36000 | 35950 | 36000 | 35950 | 436 |
| 255 | 20231205 | 142800 | 7035112600 | 36000 | 35950 | 36000 | 35950 | 536 |
| 256 | 20231205 | 142700 | 7015820700 | 36000 | 36000 | 36000 | 35950 | 396 |
| 257 | 20231205 | 142600 | 7001570050 | 35950 | 36050 | 36050 | 35950 | 417 |
| 258 | 20231205 | 142500 | 6986557150 | 36050 | 36050 | 36050 | 36000 | 563 |
| 259 | 20231205 | 142400 | 6966274400 | 36050 | 36050 | 36050 | 36000 | 348 |
| 260 | 20231205 | 142300 | 6953740700 | 36050 | 36050 | 36050 | 36000 | 530 |
| 261 | 20231205 | 142200 | 6934638800 | 36050 | 36100 | 36100 | 36050 | 467 |
| 262 | 20231205 | 142100 | 6917802450 | 36050 | 36100 | 36100 | 36000 | 338 |
| 263 | 20231205 | 142000 | 6905606350 | 36100 | 36050 | 36100 | 36050 | 498 |
| 264 | 20231205 | 141900 | 6887643750 | 36050 | 36000 | 36050 | 35950 | 800 |
| 265 | 20231205 | 141800 | 6858818200 | 36000 | 35950 | 36000 | 35950 | 389 |
| 266 | 20231205 | 141700 | 6844815950 | 36000 | 36050 | 36100 | 35950 | 4445 |
| 267 | 20231205 | 141600 | 6684619150 | 36050 | 36050 | 36050 | 36000 | 488 |
| 268 | 20231205 | 141500 | 6667027800 | 36050 | 36050 | 36050 | 36000 | 271 |
| 269 | 20231205 | 141400 | 6657259500 | 36050 | 36050 | 36050 | 36000 | 308 |
| 270 | 20231205 | 141300 | 6646156600 | 36000 | 36100 | 36100 | 36000 | 578 |
| 271 | 20231205 | 141200 | 6625319900 | 36100 | 36100 | 36100 | 36100 | 350 |
| 272 | 20231205 | 141100 | 6612684900 | 36100 | 36050 | 36100 | 36000 | 392 |
| 273 | 20231205 | 141000 | 6598539850 | 36050 | 36050 | 36100 | 36050 | 632 |
| 274 | 20231205 | 140900 | 6575750450 | 36050 | 36100 | 36100 | 36000 | 266 |
| 275 | 20231205 | 140800 | 6566158050 | 36050 | 36150 | 36150 | 36050 | 493 |
| 276 | 20231205 | 140700 | 6548373250 | 36050 | 36100 | 36150 | 36050 | 1063 |
| 277 | 20231205 | 140600 | 6510019350 | 36100 | 36100 | 36150 | 36100 | 420 |
| 278 | 20231205 | 140500 | 6494855200 | 36100 | 36100 | 36100 | 36050 | 784 |
| 279 | 20231205 | 140400 | 6466565350 | 36100 | 36050 | 36100 | 36050 | 542 |
| 280 | 20231205 | 140300 | 6447000650 | 36050 | 36100 | 36100 | 36050 | 300 |
| 281 | 20231205 | 140200 | 6436173700 | 36100 | 36100 | 36100 | 36050 | 471 |
| 282 | 20231205 | 140100 | 6419170700 | 36100 | 36150 | 36150 | 36050 | 4452 |
| 283 | 20231205 | 140000 | 6258274650 | 36150 | 36150 | 36150 | 36100 | 315 |
| 284 | 20231205 | 135900 | 6246887800 | 36150 | 36100 | 36150 | 36100 | 576 |
| 285 | 20231205 | 135800 | 6226077450 | 36150 | 36150 | 36150 | 36100 | 283 |
| 286 | 20231205 | 135700 | 6215847050 | 36150 | 36150 | 36150 | 36100 | 420 |
| 287 | 20231205 | 135600 | 6200664100 | 36150 | 36150 | 36150 | 36100 | 651 |
| 288 | 20231205 | 135500 | 6177131500 | 36150 | 36150 | 36200 | 36100 | 723 |
| 289 | 20231205 | 135400 | 6150997150 | 36150 | 36150 | 36150 | 36100 | 424 |
| 290 | 20231205 | 135300 | 6135671200 | 36150 | 36150 | 36150 | 36100 | 551 |
| 291 | 20231205 | 135200 | 6115752950 | 36150 | 36150 | 36150 | 36100 | 384 |
| 292 | 20231205 | 135100 | 6101871900 | 36150 | 36150 | 36150 | 36100 | 476 |
| 293 | 20231205 | 135000 | 6084664950 | 36150 | 36150 | 36150 | 36100 | 541 |
| 294 | 20231205 | 134900 | 6065109250 | 36100 | 36150 | 36150 | 36100 | 254 |
| 295 | 20231205 | 134800 | 6055928200 | 36150 | 36150 | 36150 | 36100 | 420 |
| 296 | 20231205 | 134700 | 6040745400 | 36150 | 36150 | 36150 | 36100 | 571 |
| 297 | 20231205 | 134600 | 6020103800 | 36150 | 36150 | 36150 | 36100 | 325 |
| 298 | 20231205 | 134500 | 6008355300 | 36150 | 36150 | 36150 | 36100 | 400 |
| 299 | 20231205 | 134400 | 5993896750 | 36150 | 36100 | 36150 | 36100 | 383 |
| 300 | 20231205 | 134300 | 5980051700 | 36150 | 36100 | 36150 | 36100 | 1049 |
| 301 | 20231205 | 134200 | 5942170150 | 36150 | 36150 | 36150 | 36100 | 645 |
| 302 | 20231205 | 134100 | 5918853750 | 36150 | 36150 | 36150 | 36100 | 529 |
| 303 | 20231205 | 134000 | 5899735650 | 36150 | 36200 | 36200 | 36150 | 385 |
| 304 | 20231205 | 133900 | 5885813150 | 36200 | 36200 | 36200 | 36150 | 760 |
| 305 | 20231205 | 133800 | 5858320050 | 36200 | 36200 | 36200 | 36150 | 788 |
| 306 | 20231205 | 133700 | 5829812500 | 36200 | 36200 | 36200 | 36150 | 433 |
| 307 | 20231205 | 133600 | 5814144650 | 36150 | 36200 | 36200 | 36150 | 444 |
| 308 | 20231205 | 133500 | 5798072000 | 36200 | 36200 | 36200 | 36150 | 343 |
| 309 | 20231205 | 133400 | 5785655500 | 36200 | 36200 | 36200 | 36150 | 393 |
| 310 | 20231205 | 133300 | 5771433850 | 36200 | 36200 | 36200 | 36150 | 415 |
| 311 | 20231205 | 133200 | 5756411050 | 36200 | 36200 | 36200 | 36150 | 2058 |
| 312 | 20231205 | 133100 | 5681912250 | 36200 | 36200 | 36200 | 36150 | 879 |
| 313 | 20231205 | 133000 | 5650119600 | 36200 | 36200 | 36200 | 36150 | 433 |
| 314 | 20231205 | 132900 | 5634447250 | 36200 | 36150 | 36200 | 36150 | 857 |
| 315 | 20231205 | 132800 | 5603439250 | 36200 | 36200 | 36200 | 36150 | 605 |
| 316 | 20231205 | 132700 | 5581555000 | 36200 | 36200 | 36200 | 36150 | 712 |
| 317 | 20231205 | 132600 | 5555781250 | 36200 | 36200 | 36200 | 36150 | 582 |
| 318 | 20231205 | 132500 | 5534715000 | 36200 | 36150 | 36200 | 36150 | 407 |
| 319 | 20231205 | 132400 | 5519987050 | 36200 | 36150 | 36200 | 36150 | 585 |
| 320 | 20231205 | 132300 | 5498814650 | 36150 | 36200 | 36200 | 36150 | 1322 |
| 321 | 20231205 | 132200 | 5450996050 | 36200 | 36150 | 36200 | 36150 | 281 |
| 322 | 20231205 | 132100 | 5440824150 | 36200 | 36200 | 36200 | 36150 | 890 |
| 323 | 20231205 | 132000 | 5408607650 | 36200 | 36200 | 36200 | 36150 | 438 |
| 324 | 20231205 | 131900 | 5392762100 | 36200 | 36200 | 36200 | 36150 | 566 |
| 325 | 20231205 | 131800 | 5372275900 | 36200 | 36100 | 36200 | 36100 | 1646 |
| 326 | 20231205 | 131700 | 5312763750 | 36150 | 36100 | 36200 | 36100 | 12728 |
| 327 | 20231205 | 131600 | 4853017650 | 36100 | 36100 | 36100 | 36050 | 796 |
| 328 | 20231205 | 131500 | 4824282100 | 36100 | 36100 | 36100 | 36050 | 431 |
| 329 | 20231205 | 131400 | 4808725350 | 36100 | 36100 | 36100 | 36050 | 797 |
| 330 | 20231205 | 131300 | 4779975250 | 36100 | 36100 | 36100 | 36050 | 755 |
| 331 | 20231205 | 131200 | 4752733550 | 36100 | 36100 | 36100 | 36050 | 594 |
| 332 | 20231205 | 131100 | 4731292350 | 36100 | 36050 | 36100 | 36050 | 380 |
| 333 | 20231205 | 131000 | 4717576550 | 36050 | 36050 | 36100 | 36000 | 1024 |
| 334 | 20231205 | 130900 | 4680654650 | 36050 | 36050 | 36050 | 36000 | 611 |
| 335 | 20231205 | 130800 | 4658628150 | 36050 | 36050 | 36100 | 36050 | 400 |
| 336 | 20231205 | 130700 | 4644191500 | 36050 | 36050 | 36100 | 36000 | 568 |
| 337 | 20231205 | 130600 | 4623691400 | 36050 | 36000 | 36100 | 36000 | 779 |
| 338 | 20231205 | 130500 | 4595587950 | 36000 | 36050 | 36100 | 36000 | 424 |
| 339 | 20231205 | 130400 | 4580297900 | 36100 | 36050 | 36100 | 36000 | 572 |
| 340 | 20231205 | 130300 | 4559661200 | 36100 | 36050 | 36100 | 36000 | 680 |
| 341 | 20231205 | 130200 | 4535125000 | 36000 | 36050 | 36100 | 36000 | 421 |
| 342 | 20231205 | 130100 | 4519942300 | 36050 | 36000 | 36100 | 36000 | 633 |
| 343 | 20231205 | 130000 | 4497103550 | 36000 | 36100 | 36100 | 36000 | 733 |
| 344 | 20231205 | 125900 | 4470674100 | 36050 | 36100 | 36100 | 36050 | 518 |
| 345 | 20231205 | 125800 | 4451985850 | 36050 | 36050 | 36100 | 36050 | 865 |
| 346 | 20231205 | 125700 | 4420777600 | 36050 | 36100 | 36100 | 36050 | 763 |
| 347 | 20231205 | 125600 | 4393242950 | 36100 | 36100 | 36100 | 36050 | 369 |
| 348 | 20231205 | 125500 | 4379922100 | 36100 | 36000 | 36100 | 36000 | 775 |
| 349 | 20231205 | 125400 | 4351976650 | 36050 | 36100 | 36100 | 36050 | 600 |
| 350 | 20231205 | 125300 | 4330336150 | 36100 | 36100 | 36100 | 36050 | 359 |
| 351 | 20231205 | 125200 | 4317378100 | 36050 | 36050 | 36050 | 36050 | 458 |
| 352 | 20231205 | 125100 | 4300867200 | 36050 | 36000 | 36050 | 36000 | 430 |
| 353 | 20231205 | 125000 | 4285369350 | 36050 | 36000 | 36050 | 36000 | 314 |
| 354 | 20231205 | 124900 | 4274059450 | 36000 | 35950 | 36000 | 35950 | 567 |
| 355 | 20231205 | 124800 | 4253653650 | 36000 | 36100 | 36100 | 35950 | 1649 |
| 356 | 20231205 | 124700 | 4194284800 | 36100 | 36100 | 36100 | 36050 | 330 |
| 357 | 20231205 | 124600 | 4182377000 | 36100 | 36100 | 36100 | 36050 | 729 |
| 358 | 20231205 | 124500 | 4156086200 | 36100 | 36100 | 36100 | 36050 | 636 |
| 359 | 20231205 | 124400 | 4133126650 | 36100 | 36100 | 36100 | 36050 | 217 |
| 360 | 20231205 | 124300 | 4125293000 | 36100 | 36050 | 36100 | 36050 | 388 |
| 361 | 20231205 | 124200 | 4111286650 | 36100 | 36100 | 36100 | 36050 | 365 |
| 362 | 20231205 | 124100 | 4098113400 | 36100 | 36050 | 36100 | 36050 | 201 |
| 363 | 20231205 | 124000 | 4090857450 | 36100 | 36050 | 36100 | 36050 | 577 |
| 364 | 20231205 | 123900 | 4070050300 | 36050 | 36100 | 36100 | 36050 | 254 |
| 365 | 20231205 | 123800 | 4060884250 | 36100 | 36100 | 36100 | 36000 | 877 |
| 366 | 20231205 | 123700 | 4029258550 | 36100 | 36100 | 36100 | 36050 | 345 |
| 367 | 20231205 | 123600 | 4016804100 | 36100 | 36100 | 36100 | 36050 | 61 |
| 368 | 20231205 | 123500 | 4014602700 | 36100 | 36100 | 36100 | 36050 | 719 |
| 369 | 20231205 | 123400 | 3988658850 | 36100 | 36050 | 36100 | 36050 | 807 |
| 370 | 20231205 | 123300 | 3959544250 | 36100 | 36100 | 36100 | 36050 | 255 |
| 371 | 20231205 | 123200 | 3950339750 | 36100 | 36050 | 36100 | 36050 | 448 |
| 372 | 20231205 | 123100 | 3934168750 | 36100 | 36050 | 36100 | 36050 | 318 |
| 373 | 20231205 | 123000 | 3922692200 | 36100 | 36050 | 36100 | 36050 | 241 |
| 374 | 20231205 | 122900 | 3913996000 | 36050 | 36050 | 36050 | 36000 | 333 |
| 375 | 20231205 | 122800 | 3901991400 | 36050 | 36100 | 36100 | 36050 | 741 |
| 376 | 20231205 | 122700 | 3875263950 | 36100 | 36050 | 36100 | 36050 | 281 |
| 377 | 20231205 | 122600 | 3865121400 | 36050 | 36100 | 36100 | 36050 | 485 |
| 378 | 20231205 | 122500 | 3847623400 | 36100 | 36100 | 36100 | 36050 | 415 |
| 379 | 20231205 | 122400 | 3832643350 | 36050 | 36050 | 36100 | 36000 | 1267 |
| 380 | 20231205 | 122300 | 3786969100 | 36050 | 36050 | 36050 | 36000 | 412 |
| 381 | 20231205 | 122200 | 3772118000 | 36050 | 36050 | 36050 | 36000 | 720 |
| 382 | 20231205 | 122100 | 3746176950 | 36000 | 36050 | 36050 | 36000 | 199 |
| 383 | 20231205 | 122000 | 3739007650 | 36050 | 36050 | 36050 | 36000 | 395 |
| 384 | 20231205 | 121900 | 3724768850 | 36050 | 36000 | 36050 | 36000 | 430 |
| 385 | 20231205 | 121800 | 3709268500 | 36050 | 36000 | 36050 | 36000 | 4197 |
| 386 | 20231205 | 121700 | 3558175200 | 36000 | 36000 | 36000 | 35950 | 361 |
| 387 | 20231205 | 121600 | 3545179250 | 36000 | 36000 | 36000 | 35950 | 316 |
| 388 | 20231205 | 121500 | 3533805050 | 36000 | 36000 | 36000 | 35950 | 255 |
| 389 | 20231205 | 121400 | 3524626250 | 36000 | 36000 | 36000 | 35950 | 466 |
| 390 | 20231205 | 121300 | 3507854950 | 36000 | 36000 | 36000 | 35950 | 3150 |
| 391 | 20231205 | 121200 | 3394459050 | 35950 | 35950 | 36000 | 35900 | 448 |
| 392 | 20231205 | 121100 | 3378352250 | 35950 | 36000 | 36000 | 35950 | 266 |
| 393 | 20231205 | 121000 | 3368789450 | 36000 | 36000 | 36000 | 35950 | 390 |
| 394 | 20231205 | 120900 | 3354749800 | 36000 | 36000 | 36000 | 35900 | 459 |
| 395 | 20231205 | 120800 | 3338235750 | 36000 | 36000 | 36000 | 35950 | 382 |
| 396 | 20231205 | 120700 | 3324485550 | 36000 | 35950 | 36000 | 35950 | 319 |
| 397 | 20231205 | 120600 | 3313012900 | 35950 | 36000 | 36000 | 35950 | 350 |
| 398 | 20231205 | 120500 | 3300427450 | 35950 | 35950 | 36000 | 35900 | 280 |
| 399 | 20231205 | 120400 | 3290361150 | 35950 | 35950 | 35950 | 35850 | 538 |
| 400 | 20231205 | 120300 | 3271025350 | 35900 | 36000 | 36000 | 35900 | 704 |
| 401 | 20231205 | 120200 | 3245709900 | 36000 | 36000 | 36000 | 35950 | 290 |
| 402 | 20231205 | 120100 | 3235271800 | 35950 | 36000 | 36000 | 35950 | 231 |
| 403 | 20231205 | 120000 | 3226957300 | 35950 | 35900 | 35950 | 35850 | 1028 |
| 404 | 20231205 | 115900 | 3190039950 | 35950 | 35950 | 36000 | 35900 | 468 |
| 405 | 20231205 | 115800 | 3173208200 | 35950 | 35950 | 36000 | 35950 | 496 |
| 406 | 20231205 | 115700 | 3155367550 | 36000 | 36000 | 36000 | 35950 | 399 |
| 407 | 20231205 | 115600 | 3141011350 | 36000 | 36000 | 36000 | 35950 | 485 |
| 408 | 20231205 | 115500 | 3123553650 | 36000 | 35950 | 36000 | 35950 | 255 |
| 409 | 20231205 | 115400 | 3114377700 | 36000 | 36000 | 36000 | 35950 | 526 |
| 410 | 20231205 | 115300 | 3095449600 | 36000 | 36000 | 36000 | 35950 | 512 |
| 411 | 20231205 | 115200 | 3077025650 | 36000 | 36000 | 36000 | 35950 | 82 |
| 412 | 20231205 | 115100 | 3074073950 | 36000 | 36000 | 36000 | 35950 | 780 |
| 413 | 20231205 | 115000 | 3045998600 | 36000 | 35950 | 36000 | 35950 | 579 |
| 414 | 20231205 | 114900 | 3025163950 | 35950 | 35950 | 35950 | 35900 | 671 |
| 415 | 20231205 | 114800 | 3001041550 | 35950 | 35950 | 35950 | 35950 | 386 |
| 416 | 20231205 | 114700 | 2987164850 | 35950 | 35900 | 35950 | 35900 | 504 |
| 417 | 20231205 | 114600 | 2969057750 | 35950 | 35950 | 35950 | 35900 | 263 |
| 418 | 20231205 | 114500 | 2959605400 | 35950 | 35950 | 35950 | 35900 | 454 |
| 419 | 20231205 | 114400 | 2943284600 | 35950 | 35950 | 35950 | 35900 | 336 |
| 420 | 20231205 | 114300 | 2931206250 | 35950 | 35950 | 35950 | 35900 | 367 |
| 421 | 20231205 | 114200 | 2918020100 | 35950 | 35950 | 35950 | 35900 | 327 |
| 422 | 20231205 | 114100 | 2906266750 | 35950 | 35950 | 35950 | 35900 | 386 |
| 423 | 20231205 | 114000 | 2892397800 | 35900 | 35950 | 35950 | 35900 | 309 |
| 424 | 20231205 | 113900 | 2881298100 | 35950 | 35900 | 35950 | 35850 | 337 |
| 425 | 20231205 | 113800 | 2869190100 | 35900 | 35900 | 35950 | 35900 | 579 |
| 426 | 20231205 | 113700 | 2848399750 | 35900 | 35900 | 35900 | 35900 | 209 |
| 427 | 20231205 | 113600 | 2840896650 | 35900 | 35900 | 35900 | 35850 | 356 |
| 428 | 20231205 | 113500 | 2828117550 | 35900 | 35900 | 35900 | 35850 | 495 |
| 429 | 20231205 | 113400 | 2810350650 | 35900 | 35850 | 35900 | 35800 | 133 |
| 430 | 20231205 | 113300 | 2805577500 | 35850 | 35900 | 35900 | 35750 | 883 |
| 431 | 20231205 | 113200 | 2773931900 | 35850 | 35900 | 35950 | 35850 | 1348 |
| 432 | 20231205 | 113100 | 2725551650 | 35900 | 35850 | 35900 | 35850 | 262 |
| 433 | 20231205 | 113000 | 2716146550 | 35900 | 35900 | 35900 | 35850 | 578 |
| 434 | 20231205 | 112900 | 2695405200 | 35850 | 35900 | 35900 | 35850 | 234 |
| 435 | 20231205 | 112800 | 2687005800 | 35900 | 35900 | 35900 | 35850 | 232 |
| 436 | 20231205 | 112700 | 2678677800 | 35900 | 35900 | 35900 | 35850 | 544 |
| 437 | 20231205 | 112600 | 2659165150 | 35900 | 35900 | 35900 | 35900 | 240 |
| 438 | 20231205 | 112500 | 2650549150 | 35850 | 35900 | 35900 | 35850 | 315 |
| 439 | 20231205 | 112400 | 2639247750 | 35900 | 35950 | 35950 | 35900 | 635 |
| 440 | 20231205 | 112300 | 2616443700 | 35900 | 35900 | 35950 | 35900 | 133 |
| 441 | 20231205 | 112200 | 2611663000 | 35950 | 35950 | 35950 | 35900 | 451 |
| 442 | 20231205 | 112100 | 2595460400 | 35950 | 35950 | 35950 | 35900 | 414 |
| 443 | 20231205 | 112000 | 2580588600 | 35950 | 35950 | 35950 | 35900 | 235 |
| 444 | 20231205 | 111900 | 2572140750 | 35900 | 35950 | 35950 | 35900 | 455 |
| 445 | 20231205 | 111800 | 2555796700 | 35950 | 35950 | 35950 | 35900 | 77 |
| 446 | 20231205 | 111700 | 2553028650 | 35950 | 35950 | 35950 | 35900 | 954 |
| 447 | 20231205 | 111600 | 2518743900 | 35950 | 35950 | 35950 | 35900 | 298 |
| 448 | 20231205 | 111500 | 2508031250 | 35950 | 35900 | 35950 | 35900 | 897 |
| 449 | 20231205 | 111400 | 2475826850 | 35850 | 35900 | 35900 | 35850 | 181 |
| 450 | 20231205 | 111300 | 2469330850 | 35900 | 35900 | 35900 | 35850 | 435 |
| 451 | 20231205 | 111200 | 2453732100 | 35900 | 35900 | 35900 | 35850 | 1014 |
| 452 | 20231205 | 111100 | 2417365650 | 35900 | 35900 | 35900 | 35850 | 350 |
| 453 | 20231205 | 111000 | 2404801550 | 35900 | 35900 | 35900 | 35850 | 437 |
| 454 | 20231205 | 110900 | 2389113350 | 35900 | 35900 | 35900 | 35850 | 408 |
| 455 | 20231205 | 110800 | 2374469000 | 35900 | 35800 | 35900 | 35800 | 3510 |
| 456 | 20231205 | 110700 | 2248748050 | 35800 | 35750 | 35800 | 35700 | 4423 |
| 457 | 20231205 | 110600 | 2090562150 | 35700 | 35750 | 35750 | 35700 | 332 |
| 458 | 20231205 | 110500 | 2078700950 | 35750 | 35700 | 35750 | 35700 | 859 |
| 459 | 20231205 | 110400 | 2048023300 | 35750 | 35700 | 35750 | 35700 | 165 |
| 460 | 20231205 | 110300 | 2042126800 | 35700 | 35750 | 35750 | 35700 | 140 |
| 461 | 20231205 | 110200 | 2037124950 | 35750 | 35750 | 35750 | 35700 | 220 |
| 462 | 20231205 | 110100 | 2029260950 | 35750 | 35700 | 35750 | 35700 | 412 |
| 463 | 20231205 | 110000 | 2014549800 | 35700 | 35700 | 35700 | 35650 | 130 |
| 464 | 20231205 | 105900 | 2009908900 | 35700 | 35700 | 35700 | 35650 | 181 |
| 465 | 20231205 | 105800 | 2003447900 | 35700 | 35650 | 35700 | 35650 | 191 |
| 466 | 20231205 | 105700 | 1996632500 | 35700 | 35700 | 35700 | 35650 | 506 |
| 467 | 20231205 | 105600 | 1978571700 | 35700 | 35700 | 35700 | 35650 | 214 |
| 468 | 20231205 | 105500 | 1970934550 | 35650 | 35650 | 35700 | 35650 | 133 |
| 469 | 20231205 | 105400 | 1966188050 | 35650 | 35650 | 35700 | 35650 | 112 |
| 470 | 20231205 | 105300 | 1962190550 | 35650 | 35700 | 35700 | 35650 | 182 |
| 471 | 20231205 | 105200 | 1955695050 | 35650 | 35700 | 35700 | 35650 | 107 |
| 472 | 20231205 | 105100 | 1951875700 | 35700 | 35700 | 35700 | 35650 | 269 |
| 473 | 20231205 | 105000 | 1942279900 | 35650 | 35700 | 35700 | 35650 | 176 |
| 474 | 20231205 | 104900 | 1935996950 | 35700 | 35700 | 35700 | 35650 | 806 |
| 475 | 20231205 | 104800 | 1907255850 | 35700 | 35700 | 35700 | 35650 | 185 |
| 476 | 20231205 | 104700 | 1900651650 | 35650 | 35650 | 35700 | 35650 | 105 |
| 477 | 20231205 | 104600 | 1896903700 | 35700 | 35700 | 35700 | 35650 | 76 |
| 478 | 20231205 | 104500 | 1894191000 | 35650 | 35700 | 35700 | 35650 | 131 |
| 479 | 20231205 | 104400 | 1889515150 | 35700 | 35650 | 35700 | 35650 | 810 |
| 480 | 20231205 | 104300 | 1860636700 | 35650 | 35650 | 35650 | 35600 | 374 |
| 481 | 20231205 | 104200 | 1847305150 | 35650 | 35650 | 35650 | 35600 | 151 |
| 482 | 20231205 | 104100 | 1841922350 | 35650 | 35600 | 35650 | 35600 | 83 |
| 483 | 20231205 | 104000 | 1838963950 | 35650 | 35600 | 35650 | 35600 | 169 |
| 484 | 20231205 | 103900 | 1832939200 | 35650 | 35650 | 35650 | 35600 | 108 |
| 485 | 20231205 | 103800 | 1829090800 | 35650 | 35600 | 35650 | 35600 | 178 |
| 486 | 20231205 | 103700 | 1822745500 | 35600 | 35650 | 35650 | 35600 | 96 |
| 487 | 20231205 | 103600 | 1819324350 | 35650 | 35650 | 35650 | 35600 | 251 |
| 488 | 20231205 | 103500 | 1810376350 | 35650 | 35650 | 35650 | 35600 | 164 |
| 489 | 20231205 | 103400 | 1804533450 | 35600 | 35550 | 35650 | 35500 | 337 |
| 490 | 20231205 | 103300 | 1792551350 | 35550 | 35600 | 35650 | 35500 | 1084 |
| 491 | 20231205 | 103200 | 1753982600 | 35600 | 35650 | 35650 | 35600 | 56 |
| 492 | 20231205 | 103100 | 1751986600 | 35650 | 35650 | 35650 | 35600 | 135 |
| 493 | 20231205 | 103000 | 1747174150 | 35650 | 35650 | 35650 | 35600 | 76 |
| 494 | 20231205 | 102900 | 1744465100 | 35650 | 35650 | 35650 | 35600 | 257 |
| 495 | 20231205 | 102800 | 1735310100 | 35650 | 35650 | 35650 | 35600 | 108 |
| 496 | 20231205 | 102700 | 1731461600 | 35650 | 35600 | 35650 | 35550 | 223 |
| 497 | 20231205 | 102600 | 1723523000 | 35600 | 35600 | 35600 | 35550 | 105 |
| 498 | 20231205 | 102500 | 1719786350 | 35600 | 35600 | 35600 | 35600 | 90 |
| 499 | 20231205 | 102400 | 1716582350 | 35600 | 35600 | 35600 | 35550 | 133 |
| 500 | 20231205 | 102300 | 1711849300 | 35550 | 35600 | 35600 | 35550 | 68 |
| 501 | 20231205 | 102200 | 1709428700 | 35600 | 35600 | 35600 | 35550 | 112 |
| 502 | 20231205 | 102100 | 1705442800 | 35600 | 35550 | 35600 | 35550 | 277 |
| 503 | 20231205 | 102000 | 1695594800 | 35550 | 35550 | 35550 | 35500 | 254 |
| 504 | 20231205 | 101900 | 1686565900 | 35550 | 35600 | 35600 | 35500 | 1754 |
| 505 | 20231205 | 101800 | 1624221300 | 35600 | 35600 | 35600 | 35550 | 451 |
| 506 | 20231205 | 101700 | 1608175500 | 35600 | 35550 | 35600 | 35550 | 34 |
| 507 | 20231205 | 101600 | 1606965250 | 35550 | 35550 | 35600 | 35550 | 221 |
| 508 | 20231205 | 101500 | 1599107050 | 35600 | 35650 | 35650 | 35550 | 931 |
| 509 | 20231205 | 101400 | 1565967750 | 35650 | 35700 | 35700 | 35650 | 867 |
| 510 | 20231205 | 101300 | 1535057350 | 35700 | 35700 | 35700 | 35650 | 95 |
| 511 | 20231205 | 101200 | 1531668050 | 35700 | 35700 | 35700 | 35700 | 146 |
| 512 | 20231205 | 101100 | 1526455850 | 35700 | 35700 | 35700 | 35700 | 80 |
| 513 | 20231205 | 101000 | 1523599850 | 35700 | 35700 | 35700 | 35700 | 15 |
| 514 | 20231205 | 100900 | 1523064350 | 35700 | 35700 | 35700 | 35650 | 87 |
| 515 | 20231205 | 100800 | 1519958500 | 35700 | 35700 | 35700 | 35700 | 32 |
| 516 | 20231205 | 100700 | 1518816100 | 35700 | 35700 | 35700 | 35700 | 585 |
| 517 | 20231205 | 100600 | 1497931600 | 35700 | 35700 | 35700 | 35650 | 17 |
| 518 | 20231205 | 100500 | 1497324750 | 35700 | 35750 | 35750 | 35700 | 484 |
| 519 | 20231205 | 100400 | 1480045350 | 35750 | 35750 | 35750 | 35700 | 90 |
| 520 | 20231205 | 100300 | 1476828800 | 35700 | 35750 | 35750 | 35700 | 164 |
| 521 | 20231205 | 100200 | 1470973350 | 35700 | 35750 | 35750 | 35700 | 436 |
| 522 | 20231205 | 100100 | 1455405700 | 35750 | 35750 | 35750 | 35700 | 85 |
| 523 | 20231205 | 100000 | 1452367150 | 35750 | 35750 | 35750 | 35750 | 25 |
| 524 | 20231205 | 095900 | 1451473400 | 35750 | 35750 | 35750 | 35700 | 133 |
| 525 | 20231205 | 095800 | 1446721850 | 35750 | 35750 | 35750 | 35700 | 590 |
| 526 | 20231205 | 095700 | 1425630750 | 35700 | 35700 | 35750 | 35700 | 75 |
| 527 | 20231205 | 095600 | 1422951900 | 35750 | 35700 | 35750 | 35700 | 74 |
| 528 | 20231205 | 095500 | 1420309600 | 35750 | 35750 | 35750 | 35700 | 97 |
| 529 | 20231205 | 095400 | 1416843300 | 35750 | 35750 | 35750 | 35700 | 303 |
| 530 | 20231205 | 095300 | 1406014700 | 35750 | 35700 | 35750 | 35700 | 749 |
| 531 | 20231205 | 095200 | 1379274250 | 35700 | 35700 | 35750 | 35700 | 405 |
| 532 | 20231205 | 095100 | 1364812750 | 35700 | 35700 | 35750 | 35700 | 581 |
| 533 | 20231205 | 095000 | 1344070550 | 35750 | 35750 | 35750 | 35700 | 205 |
| 534 | 20231205 | 094900 | 1336750650 | 35700 | 35700 | 35750 | 35700 | 638 |
| 535 | 20231205 | 094800 | 1313973500 | 35700 | 35700 | 35700 | 35650 | 173 |
| 536 | 20231205 | 094700 | 1307799650 | 35700 | 35700 | 35750 | 35700 | 762 |
| 537 | 20231205 | 094600 | 1280589800 | 35750 | 35750 | 35750 | 35700 | 703 |
| 538 | 20231205 | 094500 | 1255485950 | 35750 | 35650 | 35750 | 35600 | 4269 |
| 539 | 20231205 | 094400 | 1103203900 | 35650 | 35650 | 35650 | 35600 | 642 |
| 540 | 20231205 | 094300 | 1080317600 | 35650 | 35600 | 35650 | 35600 | 166 |
| 541 | 20231205 | 094200 | 1074399750 | 35600 | 35600 | 35650 | 35600 | 532 |
| 542 | 20231205 | 094100 | 1055460050 | 35600 | 35600 | 35650 | 35600 | 1930 |
| 543 | 20231205 | 094000 | 986705850 | 35600 | 35500 | 35600 | 35500 | 1088 |
| 544 | 20231205 | 093900 | 947999250 | 35500 | 35500 | 35550 | 35500 | 1673 |
| 545 | 20231205 | 093800 | 888601550 | 35450 | 35400 | 35500 | 35400 | 31 |
| 546 | 20231205 | 093700 | 887501950 | 35400 | 35450 | 35500 | 35400 | 1454 |
| 547 | 20231205 | 093600 | 835965550 | 35450 | 35450 | 35450 | 35400 | 41 |
| 548 | 20231205 | 093500 | 834512200 | 35400 | 35500 | 35500 | 35400 | 233 |
| 549 | 20231205 | 093400 | 826251750 | 35450 | 35350 | 35450 | 35350 | 1852 |
| 550 | 20231205 | 093300 | 760682600 | 35350 | 35350 | 35400 | 35350 | 157 |
| 551 | 20231205 | 093200 | 755131350 | 35350 | 35350 | 35350 | 35300 | 493 |
| 552 | 20231205 | 093100 | 737710300 | 35350 | 35300 | 35350 | 35300 | 231 |
| 553 | 20231205 | 093000 | 729551050 | 35350 | 35300 | 35350 | 35300 | 950 |
| 554 | 20231205 | 092900 | 696000550 | 35300 | 35300 | 35300 | 35250 | 580 |
| 555 | 20231205 | 092800 | 675539800 | 35250 | 35300 | 35300 | 35250 | 513 |
| 556 | 20231205 | 092700 | 657454450 | 35300 | 35350 | 35350 | 35300 | 222 |
| 557 | 20231205 | 092600 | 649615750 | 35350 | 35350 | 35350 | 35350 | 31 |
| 558 | 20231205 | 092500 | 648519900 | 35350 | 35350 | 35350 | 35350 | 10 |
| 559 | 20231205 | 092400 | 648166400 | 35300 | 35300 | 35350 | 35250 | 114 |
| 560 | 20231205 | 092300 | 644141150 | 35300 | 35350 | 35350 | 35300 | 56 |
| 561 | 20231205 | 092200 | 642163050 | 35350 | 35250 | 35350 | 35250 | 78 |
| 562 | 20231205 | 092100 | 639406050 | 35250 | 35350 | 35350 | 35250 | 666 |
| 563 | 20231205 | 092000 | 615926150 | 35350 | 35300 | 35350 | 35200 | 492 |
| 564 | 20231205 | 091900 | 598579200 | 35300 | 35350 | 35400 | 35300 | 378 |
| 565 | 20231205 | 091800 | 585218000 | 35300 | 35200 | 35300 | 35200 | 1281 |
| 566 | 20231205 | 091700 | 540104650 | 35200 | 35300 | 35300 | 35200 | 451 |
| 567 | 20231205 | 091600 | 524201900 | 35300 | 35300 | 35300 | 35250 | 40 |
| 568 | 20231205 | 091500 | 522790900 | 35250 | 35350 | 35350 | 35250 | 654 |
| 569 | 20231205 | 091400 | 499689950 | 35400 | 35400 | 35400 | 35350 | 78 |
| 570 | 20231205 | 091300 | 496930250 | 35400 | 35400 | 35400 | 35350 | 231 |
| 571 | 20231205 | 091200 | 488759300 | 35350 | 35300 | 35350 | 35250 | 411 |
| 572 | 20231205 | 091100 | 474247300 | 35300 | 35300 | 35300 | 35250 | 117 |
| 573 | 20231205 | 091000 | 470117250 | 35300 | 35350 | 35350 | 35300 | 433 |
| 574 | 20231205 | 090900 | 454830700 | 35300 | 35350 | 35350 | 35300 | 316 |
| 575 | 20231205 | 090800 | 443674350 | 35350 | 35300 | 35450 | 35300 | 128 |
| 576 | 20231205 | 090700 | 439148200 | 35350 | 35500 | 35500 | 35350 | 974 |
| 577 | 20231205 | 090600 | 404669450 | 35450 | 35450 | 35550 | 35400 | 2074 |
| 578 | 20231205 | 090500 | 331146350 | 35450 | 35400 | 35500 | 35400 | 954 |
| 579 | 20231205 | 090400 | 297356950 | 35450 | 35550 | 35550 | 35450 | 765 |
| 580 | 20231205 | 090300 | 270187050 | 35400 | 35450 | 35550 | 35350 | 2300 |
| 581 | 20231205 | 090200 | 188662300 | 35500 | 35250 | 35500 | 35200 | 2949 |
| 582 | 20231205 | 090100 | 84338400 | 35250 | 35150 | 35250 | 35100 | 722 |
| 583 | 20231205 | 090000 | 58918650 | 35000 | 35000 | 35250 | 34950 | 1673 |