30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 6301 |
| 3 | 20231205 | 183300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20231205 | 183200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20231205 | 183100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20231205 | 183000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20231205 | 182900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20231205 | 182800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20231205 | 182700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20231205 | 182600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20231205 | 182500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20231205 | 182400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20231205 | 182300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20231205 | 182200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20231205 | 182100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20231205 | 182000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20231205 | 181900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20231205 | 181800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20231205 | 181700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20231205 | 181600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20231205 | 181500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20231205 | 181400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20231205 | 181300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20231205 | 181200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20231205 | 181100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20231205 | 181000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20231205 | 180900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20231205 | 180800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20231205 | 180700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20231205 | 180600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20231205 | 180500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20231205 | 180400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 6301 |
| 33 | 20231205 | 180300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20231205 | 180200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20231205 | 180100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20231205 | 180000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20231205 | 175900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20231205 | 175800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20231205 | 175700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20231205 | 175600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20231205 | 175500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20231205 | 175400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20231205 | 175300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20231205 | 175200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20231205 | 175100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20231205 | 175000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20231205 | 174900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20231205 | 174800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20231205 | 174700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20231205 | 174600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20231205 | 174500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20231205 | 174400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20231205 | 174300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20231205 | 174200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20231205 | 174100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20231205 | 174000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20231205 | 173900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20231205 | 173800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20231205 | 173700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20231205 | 173600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20231205 | 173500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20231205 | 173400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 6301 |
| 63 | 20231205 | 173300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20231205 | 173200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20231205 | 173100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20231205 | 173000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20231205 | 172900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20231205 | 172800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20231205 | 172700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20231205 | 172600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20231205 | 172500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20231205 | 172400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20231205 | 172300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20231205 | 172200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20231205 | 172100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20231205 | 172000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20231205 | 171900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20231205 | 171800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20231205 | 171700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20231205 | 171600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20231205 | 171500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20231205 | 171400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20231205 | 171300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20231205 | 171200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20231205 | 171100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20231205 | 171000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20231205 | 170900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20231205 | 170800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20231205 | 170700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20231205 | 170600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20231205 | 170500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20231205 | 170400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 6301 |
| 93 | 20231205 | 170300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20231205 | 170200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20231205 | 170100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20231205 | 170000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20231205 | 165900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20231205 | 165800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20231205 | 165700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20231205 | 165600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20231205 | 165500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20231205 | 165400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20231205 | 165300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20231205 | 165200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20231205 | 165100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20231205 | 165000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20231205 | 164900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20231205 | 164800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20231205 | 164700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20231205 | 164600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20231205 | 164500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20231205 | 164400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20231205 | 164300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20231205 | 164200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20231205 | 164100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20231205 | 164000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20231205 | 163900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20231205 | 163800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20231205 | 163700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20231205 | 163600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20231205 | 163500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20231205 | 163400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 6301 |
| 123 | 20231205 | 163300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20231205 | 163200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20231205 | 163100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20231205 | 163000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 127 | 20231205 | 162900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 128 | 20231205 | 162800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 129 | 20231205 | 162700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 130 | 20231205 | 162600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 131 | 20231205 | 162500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 132 | 20231205 | 162400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 133 | 20231205 | 162300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 134 | 20231205 | 162200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 135 | 20231205 | 162100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 136 | 20231205 | 162000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 137 | 20231205 | 161900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 138 | 20231205 | 161800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 139 | 20231205 | 161700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 140 | 20231205 | 161600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 141 | 20231205 | 161500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 142 | 20231205 | 161400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 143 | 20231205 | 161300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 144 | 20231205 | 161200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 145 | 20231205 | 161100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 146 | 20231205 | 161000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 147 | 20231205 | 160900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 148 | 20231205 | 160800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 149 | 20231205 | 160700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 150 | 20231205 | 160600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 151 | 20231205 | 160500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 152 | 20231205 | 160400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 6301 |
| 153 | 20231205 | 160300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 154 | 20231205 | 160200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 155 | 20231205 | 160100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 156 | 20231205 | 160000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 157 | 20231205 | 155900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 158 | 20231205 | 155800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 159 | 20231205 | 155700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 160 | 20231205 | 155600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 161 | 20231205 | 155500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 162 | 20231205 | 155400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 163 | 20231205 | 155300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 164 | 20231205 | 155200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 165 | 20231205 | 155100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 166 | 20231205 | 155000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 167 | 20231205 | 154900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 168 | 20231205 | 154800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 169 | 20231205 | 154700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 170 | 20231205 | 154600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 171 | 20231205 | 154500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 172 | 20231205 | 154400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 173 | 20231205 | 154300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 174 | 20231205 | 154200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 175 | 20231205 | 154100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 176 | 20231205 | 154000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 177 | 20231205 | 153900 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 178 | 20231205 | 153800 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 179 | 20231205 | 153700 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 180 | 20231205 | 153600 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 181 | 20231205 | 153500 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 182 | 20231205 | 153400 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 6301 |
| 183 | 20231205 | 153300 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 184 | 20231205 | 153200 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 185 | 20231205 | 153100 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 186 | 20231205 | 153000 | 4154742350 | 30450 | 30450 | 30450 | 30450 | 6301 |
| 187 | 20231205 | 152900 | 3962876900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 188 | 20231205 | 152800 | 3962876900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 189 | 20231205 | 152700 | 3962876900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 190 | 20231205 | 152600 | 3962876900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 191 | 20231205 | 152500 | 3962876900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 192 | 20231205 | 152400 | 3962876900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 193 | 20231205 | 152300 | 3962876900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 194 | 20231205 | 152200 | 3962876900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 195 | 20231205 | 152100 | 3962876900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 196 | 20231205 | 152000 | 3962876900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 197 | 20231205 | 151900 | 3962876900 | 30550 | 30500 | 30550 | 30500 | 224 |
| 198 | 20231205 | 151800 | 3956042650 | 30500 | 30550 | 30600 | 30500 | 1910 |
| 199 | 20231205 | 151700 | 3897774300 | 30550 | 30550 | 30550 | 30550 | 346 |
| 200 | 20231205 | 151600 | 3887204000 | 30550 | 30550 | 30550 | 30500 | 171 |
| 201 | 20231205 | 151500 | 3881980000 | 30550 | 30550 | 30550 | 30550 | 436 |
| 202 | 20231205 | 151400 | 3868660200 | 30550 | 30500 | 30550 | 30500 | 470 |
| 203 | 20231205 | 151300 | 3854310100 | 30500 | 30550 | 30550 | 30500 | 397 |
| 204 | 20231205 | 151200 | 3842195950 | 30500 | 30600 | 30600 | 30450 | 3191 |
| 205 | 20231205 | 151100 | 3744846250 | 30600 | 30550 | 30600 | 30550 | 380 |
| 206 | 20231205 | 151000 | 3733218350 | 30600 | 30500 | 30600 | 30500 | 464 |
| 207 | 20231205 | 150900 | 3719037600 | 30500 | 30550 | 30550 | 30500 | 818 |
| 208 | 20231205 | 150800 | 3694072800 | 30550 | 30500 | 30550 | 30500 | 393 |
| 209 | 20231205 | 150700 | 3682079450 | 30500 | 30500 | 30500 | 30450 | 977 |
| 210 | 20231205 | 150600 | 3652281050 | 30550 | 30550 | 30550 | 30500 | 293 |
| 211 | 20231205 | 150500 | 3643334600 | 30500 | 30500 | 30500 | 30450 | 252 |
| 212 | 20231205 | 150400 | 3635648700 | 30500 | 30500 | 30500 | 30450 | 2701 |
| 213 | 20231205 | 150300 | 3553385650 | 30550 | 30500 | 30550 | 30500 | 955 |
| 214 | 20231205 | 150200 | 3524250700 | 30550 | 30500 | 30550 | 30500 | 1431 |
| 215 | 20231205 | 150100 | 3480586350 | 30500 | 30650 | 30650 | 30500 | 6231 |
| 216 | 20231205 | 150000 | 3289928650 | 30650 | 30700 | 30700 | 30650 | 183 |
| 217 | 20231205 | 145900 | 3284319100 | 30650 | 30600 | 30650 | 30600 | 946 |
| 218 | 20231205 | 145800 | 3255357550 | 30550 | 30550 | 30600 | 30550 | 270 |
| 219 | 20231205 | 145700 | 3247104800 | 30550 | 30500 | 30550 | 30500 | 783 |
| 220 | 20231205 | 145600 | 3223199250 | 30550 | 30550 | 30550 | 30550 | 81 |
| 221 | 20231205 | 145500 | 3220724700 | 30500 | 30500 | 30500 | 30450 | 452 |
| 222 | 20231205 | 145400 | 3206938800 | 30500 | 30500 | 30500 | 30500 | 861 |
| 223 | 20231205 | 145300 | 3180678300 | 30550 | 30550 | 30550 | 30500 | 73 |
| 224 | 20231205 | 145200 | 3178450800 | 30500 | 30500 | 30500 | 30500 | 371 |
| 225 | 20231205 | 145100 | 3167135300 | 30450 | 30500 | 30500 | 30450 | 235 |
| 226 | 20231205 | 145000 | 3159967950 | 30500 | 30450 | 30500 | 30450 | 312 |
| 227 | 20231205 | 144900 | 3150452050 | 30500 | 30500 | 30500 | 30500 | 70 |
| 228 | 20231205 | 144800 | 3148317050 | 30550 | 30500 | 30550 | 30450 | 1313 |
| 229 | 20231205 | 144700 | 3108289800 | 30500 | 30500 | 30500 | 30450 | 1198 |
| 230 | 20231205 | 144600 | 3071751000 | 30500 | 30600 | 30600 | 30500 | 525 |
| 231 | 20231205 | 144500 | 3055732600 | 30600 | 30600 | 30600 | 30550 | 79 |
| 232 | 20231205 | 144400 | 3053318700 | 30550 | 30550 | 30550 | 30500 | 414 |
| 233 | 20231205 | 144300 | 3040671700 | 30600 | 30550 | 30600 | 30500 | 455 |
| 234 | 20231205 | 144200 | 3026776450 | 30550 | 30550 | 30600 | 30550 | 431 |
| 235 | 20231205 | 144100 | 3013609300 | 30550 | 30400 | 30550 | 30400 | 692 |
| 236 | 20231205 | 144000 | 2992516950 | 30400 | 30450 | 30450 | 30400 | 690 |
| 237 | 20231205 | 143900 | 2971528500 | 30450 | 30500 | 30500 | 30450 | 26 |
| 238 | 20231205 | 143800 | 2970736350 | 30500 | 30500 | 30500 | 30450 | 542 |
| 239 | 20231205 | 143700 | 2954216100 | 30500 | 30500 | 30550 | 30500 | 241 |
| 240 | 20231205 | 143600 | 2946864950 | 30550 | 30550 | 30550 | 30500 | 1019 |
| 241 | 20231205 | 143500 | 2915764950 | 30550 | 30550 | 30550 | 30500 | 60 |
| 242 | 20231205 | 143400 | 2913933250 | 30550 | 30600 | 30600 | 30550 | 337 |
| 243 | 20231205 | 143300 | 2903634100 | 30650 | 30550 | 30650 | 30550 | 802 |
| 244 | 20231205 | 143200 | 2879117350 | 30600 | 30600 | 30650 | 30550 | 138 |
| 245 | 20231205 | 143100 | 2874893250 | 30650 | 30700 | 30700 | 30600 | 1222 |
| 246 | 20231205 | 143000 | 2837425750 | 30650 | 30700 | 30700 | 30650 | 269 |
| 247 | 20231205 | 142900 | 2829167600 | 30750 | 30650 | 30750 | 30650 | 130 |
| 248 | 20231205 | 142800 | 2825170400 | 30700 | 30700 | 30700 | 30700 | 471 |
| 249 | 20231205 | 142700 | 2810710700 | 30750 | 30750 | 30750 | 30700 | 67 |
| 250 | 20231205 | 142600 | 2808650550 | 30750 | 30750 | 30750 | 30700 | 1056 |
| 251 | 20231205 | 142500 | 2776213700 | 30800 | 30750 | 30800 | 30750 | 346 |
| 252 | 20231205 | 142400 | 2765573750 | 30700 | 30750 | 30750 | 30700 | 11 |
| 253 | 20231205 | 142300 | 2765235650 | 30700 | 30800 | 30800 | 30700 | 307 |
| 254 | 20231205 | 142200 | 2755795250 | 30800 | 30800 | 30850 | 30750 | 400 |
| 255 | 20231205 | 142100 | 2743475350 | 30800 | 30800 | 30800 | 30800 | 101 |
| 256 | 20231205 | 142000 | 2740364550 | 30800 | 30750 | 30800 | 30750 | 316 |
| 257 | 20231205 | 141900 | 2730646200 | 30750 | 30750 | 30800 | 30750 | 1943 |
| 258 | 20231205 | 141800 | 2670898900 | 30800 | 31000 | 31000 | 30750 | 5408 |
| 259 | 20231205 | 141700 | 2503935450 | 30950 | 30950 | 31000 | 30950 | 116 |
| 260 | 20231205 | 141600 | 2500344850 | 30950 | 31000 | 31000 | 30950 | 8 |
| 261 | 20231205 | 141500 | 2500096950 | 30950 | 30950 | 30950 | 30950 | 797 |
| 262 | 20231205 | 141400 | 2475429800 | 30950 | 31050 | 31100 | 30950 | 9069 |
| 263 | 20231205 | 141300 | 2194357200 | 31100 | 31050 | 31100 | 31050 | 10 |
| 264 | 20231205 | 141200 | 2194046300 | 31100 | 31100 | 31100 | 31100 | 25 |
| 265 | 20231205 | 141100 | 2193268800 | 31050 | 31100 | 31100 | 31050 | 33 |
| 266 | 20231205 | 141000 | 2192244100 | 31100 | 31050 | 31100 | 31050 | 103 |
| 267 | 20231205 | 140900 | 2189040900 | 31050 | 31100 | 31100 | 31050 | 90 |
| 268 | 20231205 | 140800 | 2186245450 | 31100 | 31050 | 31100 | 31050 | 22 |
| 269 | 20231205 | 140700 | 2185561950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 270 | 20231205 | 140600 | 2185561950 | 31100 | 31150 | 31150 | 31100 | 367 |
| 271 | 20231205 | 140500 | 2174147000 | 31150 | 31100 | 31150 | 31100 | 68 |
| 272 | 20231205 | 140400 | 2172031800 | 31100 | 31150 | 31150 | 31100 | 326 |
| 273 | 20231205 | 140300 | 2161892000 | 31200 | 31150 | 31200 | 31150 | 54 |
| 274 | 20231205 | 140200 | 2160209000 | 31100 | 31100 | 31100 | 31100 | 2 |
| 275 | 20231205 | 140100 | 2160146800 | 31150 | 31150 | 31200 | 31100 | 31 |
| 276 | 20231205 | 140000 | 2159181000 | 31150 | 31150 | 31150 | 31150 | 7 |
| 277 | 20231205 | 135900 | 2158962950 | 31100 | 31150 | 31150 | 31100 | 10 |
| 278 | 20231205 | 135800 | 2158651600 | 31150 | 31100 | 31200 | 31100 | 64 |
| 279 | 20231205 | 135700 | 2156657150 | 31150 | 31150 | 31150 | 31150 | 320 |
| 280 | 20231205 | 135600 | 2146689150 | 31200 | 31200 | 31200 | 31200 | 8 |
| 281 | 20231205 | 135500 | 2146439550 | 31150 | 31200 | 31200 | 31150 | 20 |
| 282 | 20231205 | 135400 | 2145815650 | 31200 | 31150 | 31200 | 31150 | 9 |
| 283 | 20231205 | 135300 | 2145534950 | 31150 | 31150 | 31200 | 31150 | 63 |
| 284 | 20231205 | 135200 | 2143572150 | 31150 | 31150 | 31200 | 31150 | 74 |
| 285 | 20231205 | 135100 | 2141266100 | 31150 | 31200 | 31200 | 31150 | 110 |
| 286 | 20231205 | 135000 | 2137839100 | 31200 | 31200 | 31200 | 31150 | 13 |
| 287 | 20231205 | 134900 | 2137433700 | 31200 | 31150 | 31200 | 31150 | 164 |
| 288 | 20231205 | 134800 | 2132323800 | 31150 | 31200 | 31200 | 31150 | 9 |
| 289 | 20231205 | 134700 | 2132043100 | 31150 | 31150 | 31150 | 31150 | 4 |
| 290 | 20231205 | 134600 | 2131918500 | 31200 | 31200 | 31200 | 31200 | 28 |
| 291 | 20231205 | 134500 | 2131044900 | 31150 | 31150 | 31150 | 31150 | 4 |
| 292 | 20231205 | 134400 | 2130920300 | 31150 | 31100 | 31150 | 31100 | 228 |
| 293 | 20231205 | 134300 | 2123829450 | 31050 | 31150 | 31150 | 31050 | 2989 |
| 294 | 20231205 | 134200 | 2030892800 | 31150 | 31150 | 31150 | 31150 | 7 |
| 295 | 20231205 | 134100 | 2030674750 | 31100 | 31150 | 31150 | 31100 | 147 |
| 296 | 20231205 | 134000 | 2026095800 | 31150 | 31100 | 31150 | 31100 | 447 |
| 297 | 20231205 | 133900 | 2012171850 | 31100 | 31150 | 31150 | 31100 | 212 |
| 298 | 20231205 | 133800 | 2005578300 | 31100 | 31150 | 31150 | 31100 | 20 |
| 299 | 20231205 | 133700 | 2004955400 | 31150 | 31150 | 31200 | 31150 | 1692 |
| 300 | 20231205 | 133600 | 1952249550 | 31150 | 31200 | 31200 | 31150 | 58 |
| 301 | 20231205 | 133500 | 1950442500 | 31200 | 31150 | 31200 | 31150 | 381 |
| 302 | 20231205 | 133400 | 1938573400 | 31150 | 31150 | 31200 | 31150 | 13 |
| 303 | 20231205 | 133300 | 1938168100 | 31150 | 31200 | 31200 | 31150 | 934 |
| 304 | 20231205 | 133200 | 1909028000 | 31250 | 31200 | 31250 | 31200 | 125 |
| 305 | 20231205 | 133100 | 1905126750 | 31200 | 31200 | 31200 | 31200 | 2 |
| 306 | 20231205 | 133000 | 1905064350 | 31250 | 31200 | 31250 | 31200 | 42 |
| 307 | 20231205 | 132900 | 1903752800 | 31250 | 31250 | 31250 | 31200 | 49 |
| 308 | 20231205 | 132800 | 1902222700 | 31200 | 31200 | 31200 | 31200 | 0 |
| 309 | 20231205 | 132700 | 1902222700 | 31200 | 31250 | 31250 | 31200 | 38 |
| 310 | 20231205 | 132600 | 1901035550 | 31250 | 31250 | 31250 | 31250 | 468 |
| 311 | 20231205 | 132500 | 1886410550 | 31300 | 31300 | 31300 | 31300 | 12 |
| 312 | 20231205 | 132400 | 1886034950 | 31250 | 31300 | 31300 | 31250 | 27 |
| 313 | 20231205 | 132300 | 1885189950 | 31250 | 31300 | 31300 | 31250 | 105 |
| 314 | 20231205 | 132200 | 1881903700 | 31300 | 31300 | 31350 | 31300 | 17 |
| 315 | 20231205 | 132100 | 1881371250 | 31300 | 31300 | 31350 | 31300 | 393 |
| 316 | 20231205 | 132000 | 1869069350 | 31300 | 31300 | 31350 | 31300 | 26 |
| 317 | 20231205 | 131900 | 1868255150 | 31300 | 31300 | 31300 | 31300 | 2 |
| 318 | 20231205 | 131800 | 1868192550 | 31350 | 31300 | 31350 | 31300 | 197 |
| 319 | 20231205 | 131700 | 1862024950 | 31300 | 31400 | 31400 | 31300 | 207 |
| 320 | 20231205 | 131600 | 1855535250 | 31400 | 31400 | 31400 | 31400 | 16 |
| 321 | 20231205 | 131500 | 1855032850 | 31400 | 31400 | 31450 | 31400 | 83 |
| 322 | 20231205 | 131400 | 1852425400 | 31400 | 31400 | 31400 | 31400 | 161 |
| 323 | 20231205 | 131300 | 1847370000 | 31450 | 31450 | 31450 | 31450 | 8 |
| 324 | 20231205 | 131200 | 1847118400 | 31450 | 31450 | 31450 | 31400 | 28 |
| 325 | 20231205 | 131100 | 1846237950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 326 | 20231205 | 131000 | 1846237950 | 31400 | 31400 | 31400 | 31350 | 365 |
| 327 | 20231205 | 130900 | 1834777050 | 31350 | 31350 | 31350 | 31350 | 2 |
| 328 | 20231205 | 130800 | 1834714350 | 31350 | 31400 | 31400 | 31350 | 9 |
| 329 | 20231205 | 130700 | 1834431850 | 31400 | 31350 | 31400 | 31350 | 20 |
| 330 | 20231205 | 130600 | 1833803950 | 31400 | 31400 | 31400 | 31400 | 69 |
| 331 | 20231205 | 130500 | 1831637350 | 31400 | 31350 | 31400 | 31350 | 9 |
| 332 | 20231205 | 130400 | 1831354850 | 31400 | 31400 | 31400 | 31400 | 21 |
| 333 | 20231205 | 130300 | 1830695450 | 31400 | 31350 | 31400 | 31350 | 9 |
| 334 | 20231205 | 130200 | 1830412950 | 31350 | 31350 | 31350 | 31350 | 1 |
| 335 | 20231205 | 130100 | 1830381600 | 31400 | 31350 | 31400 | 31350 | 144 |
| 336 | 20231205 | 130000 | 1825865900 | 31350 | 31350 | 31400 | 31350 | 97 |
| 337 | 20231205 | 125900 | 1822824550 | 31400 | 31400 | 31400 | 31400 | 0 |
| 338 | 20231205 | 125800 | 1822824550 | 31400 | 31350 | 31400 | 31350 | 29 |
| 339 | 20231205 | 125700 | 1821914150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 340 | 20231205 | 125600 | 1821914150 | 31400 | 31400 | 31400 | 31350 | 109 |
| 341 | 20231205 | 125500 | 1818491650 | 31400 | 31350 | 31400 | 31300 | 2288 |
| 342 | 20231205 | 125400 | 1746868250 | 31350 | 31250 | 31350 | 31250 | 3836 |
| 343 | 20231205 | 125300 | 1626836300 | 31250 | 31250 | 31300 | 31250 | 72 |
| 344 | 20231205 | 125200 | 1624584950 | 31300 | 31300 | 31300 | 31300 | 0 |
| 345 | 20231205 | 125100 | 1624584950 | 31300 | 31250 | 31300 | 31250 | 9 |
| 346 | 20231205 | 125000 | 1624303350 | 31350 | 31350 | 31350 | 31350 | 18 |
| 347 | 20231205 | 124900 | 1623739050 | 31300 | 31250 | 31300 | 31250 | 14 |
| 348 | 20231205 | 124800 | 1623301200 | 31300 | 31300 | 31300 | 31300 | 7 |
| 349 | 20231205 | 124700 | 1623082100 | 31250 | 31300 | 31300 | 31250 | 20 |
| 350 | 20231205 | 124600 | 1622456200 | 31250 | 31200 | 31250 | 31200 | 24 |
| 351 | 20231205 | 124500 | 1621706300 | 31200 | 31200 | 31200 | 31200 | 5 |
| 352 | 20231205 | 124400 | 1621550300 | 31200 | 31150 | 31200 | 31150 | 1389 |
| 353 | 20231205 | 124300 | 1578213650 | 31150 | 31200 | 31200 | 31150 | 219 |
| 354 | 20231205 | 124200 | 1571391400 | 31150 | 31150 | 31150 | 31150 | 3 |
| 355 | 20231205 | 124100 | 1571297950 | 31200 | 31150 | 31200 | 31150 | 27 |
| 356 | 20231205 | 124000 | 1570455600 | 31150 | 31150 | 31200 | 31150 | 1319 |
| 357 | 20231205 | 123900 | 1529368500 | 31200 | 31200 | 31200 | 31150 | 566 |
| 358 | 20231205 | 123800 | 1511736150 | 31200 | 31250 | 31250 | 31200 | 879 |
| 359 | 20231205 | 123700 | 1484308750 | 31250 | 31250 | 31300 | 31250 | 11 |
| 360 | 20231205 | 123600 | 1483964650 | 31300 | 31300 | 31300 | 31300 | 27 |
| 361 | 20231205 | 123500 | 1483119550 | 31250 | 31250 | 31250 | 31250 | 112 |
| 362 | 20231205 | 123400 | 1479619550 | 31300 | 31300 | 31300 | 31300 | 17 |
| 363 | 20231205 | 123300 | 1479087450 | 31250 | 31300 | 31300 | 31250 | 21 |
| 364 | 20231205 | 123200 | 1478430250 | 31300 | 31250 | 31300 | 31250 | 9 |
| 365 | 20231205 | 123100 | 1478148650 | 31300 | 31300 | 31300 | 31300 | 7 |
| 366 | 20231205 | 123000 | 1477929550 | 31300 | 31250 | 31300 | 31250 | 71 |
| 367 | 20231205 | 122900 | 1475707350 | 31300 | 31300 | 31300 | 31300 | 7 |
| 368 | 20231205 | 122800 | 1475488250 | 31250 | 31250 | 31250 | 31250 | 2 |
| 369 | 20231205 | 122700 | 1475425750 | 31300 | 31300 | 31300 | 31300 | 26 |
| 370 | 20231205 | 122600 | 1474611950 | 31250 | 31200 | 31250 | 31200 | 595 |
| 371 | 20231205 | 122500 | 1456025450 | 31200 | 31200 | 31200 | 31150 | 38 |
| 372 | 20231205 | 122400 | 1454840000 | 31200 | 31250 | 31250 | 31200 | 1043 |
| 373 | 20231205 | 122300 | 1422298050 | 31200 | 31200 | 31200 | 31200 | 22 |
| 374 | 20231205 | 122200 | 1421611650 | 31250 | 31200 | 31250 | 31200 | 559 |
| 375 | 20231205 | 122100 | 1404170500 | 31250 | 31250 | 31250 | 31200 | 271 |
| 376 | 20231205 | 122000 | 1395701800 | 31250 | 31200 | 31250 | 31200 | 11 |
| 377 | 20231205 | 121900 | 1395358250 | 31200 | 31250 | 31250 | 31200 | 38 |
| 378 | 20231205 | 121800 | 1394170850 | 31200 | 31200 | 31200 | 31200 | 59 |
| 379 | 20231205 | 121700 | 1392330050 | 31200 | 31250 | 31250 | 31200 | 9 |
| 380 | 20231205 | 121600 | 1392048850 | 31250 | 31200 | 31250 | 31200 | 35 |
| 381 | 20231205 | 121500 | 1390955800 | 31250 | 31200 | 31250 | 31200 | 17 |
| 382 | 20231205 | 121400 | 1390425050 | 31200 | 31250 | 31250 | 31200 | 1038 |
| 383 | 20231205 | 121300 | 1358037650 | 31250 | 31250 | 31250 | 31200 | 79 |
| 384 | 20231205 | 121200 | 1355570350 | 31200 | 31250 | 31250 | 31200 | 62 |
| 385 | 20231205 | 121100 | 1353632950 | 31200 | 31250 | 31250 | 31200 | 31 |
| 386 | 20231205 | 121000 | 1352664550 | 31250 | 31250 | 31250 | 31250 | 59 |
| 387 | 20231205 | 120900 | 1350820800 | 31200 | 31200 | 31200 | 31200 | 33 |
| 388 | 20231205 | 120800 | 1349791200 | 31250 | 31250 | 31250 | 31250 | 10 |
| 389 | 20231205 | 120700 | 1349478700 | 31250 | 31250 | 31250 | 31200 | 99 |
| 390 | 20231205 | 120600 | 1346385300 | 31200 | 31200 | 31250 | 31200 | 82 |
| 391 | 20231205 | 120500 | 1343824200 | 31200 | 31250 | 31250 | 31200 | 207 |
| 392 | 20231205 | 120400 | 1337365450 | 31300 | 31250 | 31300 | 31250 | 25 |
| 393 | 20231205 | 120300 | 1336583250 | 31250 | 31250 | 31250 | 31250 | 46 |
| 394 | 20231205 | 120200 | 1335145750 | 31250 | 31300 | 31300 | 31250 | 2136 |
| 395 | 20231205 | 120100 | 1268394800 | 31300 | 31250 | 31300 | 31250 | 14 |
| 396 | 20231205 | 120000 | 1267956950 | 31250 | 31300 | 31300 | 31250 | 117 |
| 397 | 20231205 | 115900 | 1264295300 | 31300 | 31300 | 31300 | 31300 | 19 |
| 398 | 20231205 | 115800 | 1263700600 | 31250 | 31300 | 31300 | 31250 | 9 |
| 399 | 20231205 | 115700 | 1263419000 | 31250 | 31250 | 31250 | 31250 | 2 |
| 400 | 20231205 | 115600 | 1263356500 | 31300 | 31350 | 31350 | 31300 | 176 |
| 401 | 20231205 | 115500 | 1257846750 | 31300 | 31300 | 31350 | 31300 | 10 |
| 402 | 20231205 | 115400 | 1257533400 | 31300 | 31300 | 31350 | 31300 | 89 |
| 403 | 20231205 | 115300 | 1254745000 | 31300 | 31300 | 31350 | 31300 | 29 |
| 404 | 20231205 | 115200 | 1253836000 | 31300 | 31300 | 31300 | 31300 | 50 |
| 405 | 20231205 | 115100 | 1252271000 | 31250 | 31300 | 31300 | 31250 | 190 |
| 406 | 20231205 | 115000 | 1246324100 | 31250 | 31300 | 31300 | 31250 | 176 |
| 407 | 20231205 | 114900 | 1240822050 | 31300 | 31300 | 31300 | 31300 | 427 |
| 408 | 20231205 | 114800 | 1227456950 | 31250 | 31300 | 31300 | 31250 | 9 |
| 409 | 20231205 | 114700 | 1227175350 | 31300 | 31300 | 31300 | 31300 | 92 |
| 410 | 20231205 | 114600 | 1224295750 | 31300 | 31350 | 31350 | 31300 | 9 |
| 411 | 20231205 | 114500 | 1224013700 | 31300 | 31300 | 31300 | 31300 | 270 |
| 412 | 20231205 | 114400 | 1215562700 | 31250 | 31250 | 31300 | 31250 | 15 |
| 413 | 20231205 | 114300 | 1215093600 | 31250 | 31300 | 31300 | 31250 | 20 |
| 414 | 20231205 | 114200 | 1214467750 | 31250 | 31250 | 31300 | 31250 | 139 |
| 415 | 20231205 | 114100 | 1210120550 | 31250 | 31300 | 31300 | 31250 | 516 |
| 416 | 20231205 | 114000 | 1193994900 | 31250 | 31250 | 31250 | 31250 | 25 |
| 417 | 20231205 | 113900 | 1193213650 | 31250 | 31300 | 31300 | 31250 | 28 |
| 418 | 20231205 | 113800 | 1192337350 | 31300 | 31300 | 31300 | 31300 | 1676 |
| 419 | 20231205 | 113700 | 1139878550 | 31300 | 31300 | 31350 | 31300 | 92 |
| 420 | 20231205 | 113600 | 1136994500 | 31350 | 31300 | 31350 | 31300 | 28 |
| 421 | 20231205 | 113500 | 1136116800 | 31350 | 31350 | 31350 | 31350 | 217 |
| 422 | 20231205 | 113400 | 1129313850 | 31400 | 31350 | 31400 | 31350 | 22 |
| 423 | 20231205 | 113300 | 1128623150 | 31400 | 31350 | 31400 | 31350 | 36 |
| 424 | 20231205 | 113200 | 1127493600 | 31400 | 31350 | 31400 | 31350 | 10 |
| 425 | 20231205 | 113100 | 1127179700 | 31400 | 31350 | 31400 | 31350 | 122 |
| 426 | 20231205 | 113000 | 1123353900 | 31350 | 31350 | 31400 | 31350 | 22 |
| 427 | 20231205 | 112900 | 1122663250 | 31350 | 31350 | 31400 | 31350 | 17 |
| 428 | 20231205 | 112800 | 1122129650 | 31350 | 31350 | 31400 | 31350 | 53 |
| 429 | 20231205 | 112700 | 1120467100 | 31350 | 31350 | 31400 | 31350 | 117 |
| 430 | 20231205 | 112600 | 1116798800 | 31350 | 31350 | 31350 | 31350 | 45 |
| 431 | 20231205 | 112500 | 1115388050 | 31400 | 31400 | 31400 | 31350 | 29 |
| 432 | 20231205 | 112400 | 1114477550 | 31400 | 31350 | 31400 | 31350 | 12 |
| 433 | 20231205 | 112300 | 1114100950 | 31350 | 31350 | 31350 | 31350 | 2 |
| 434 | 20231205 | 112200 | 1114038250 | 31400 | 31350 | 31400 | 31350 | 31 |
| 435 | 20231205 | 112100 | 1113064950 | 31350 | 31350 | 31350 | 31350 | 28 |
| 436 | 20231205 | 112000 | 1112187150 | 31350 | 31400 | 31400 | 31350 | 510 |
| 437 | 20231205 | 111900 | 1096198250 | 31400 | 31400 | 31400 | 31350 | 27 |
| 438 | 20231205 | 111800 | 1095350500 | 31350 | 31400 | 31400 | 31350 | 27 |
| 439 | 20231205 | 111700 | 1094502800 | 31400 | 31350 | 31400 | 31350 | 9 |
| 440 | 20231205 | 111600 | 1094220300 | 31400 | 31400 | 31400 | 31400 | 20 |
| 441 | 20231205 | 111500 | 1093592300 | 31400 | 31350 | 31400 | 31350 | 10 |
| 442 | 20231205 | 111400 | 1093278400 | 31400 | 31400 | 31400 | 31400 | 0 |
| 443 | 20231205 | 111300 | 1093278400 | 31400 | 31400 | 31400 | 31350 | 254 |
| 444 | 20231205 | 111200 | 1085302900 | 31400 | 31400 | 31400 | 31400 | 15 |
| 445 | 20231205 | 111100 | 1084831900 | 31400 | 31400 | 31400 | 31350 | 36 |
| 446 | 20231205 | 111000 | 1083701600 | 31400 | 31350 | 31400 | 31350 | 15 |
| 447 | 20231205 | 110900 | 1083230800 | 31400 | 31400 | 31400 | 31400 | 1 |
| 448 | 20231205 | 110800 | 1083199400 | 31400 | 31350 | 31400 | 31350 | 54 |
| 449 | 20231205 | 110700 | 1081503950 | 31400 | 31400 | 31400 | 31400 | 8 |
| 450 | 20231205 | 110600 | 1081252750 | 31350 | 31350 | 31350 | 31350 | 2 |
| 451 | 20231205 | 110500 | 1081190050 | 31350 | 31350 | 31400 | 31350 | 47 |
| 452 | 20231205 | 110400 | 1079715300 | 31350 | 31400 | 31400 | 31350 | 7 |
| 453 | 20231205 | 110300 | 1079495600 | 31400 | 31350 | 31400 | 31350 | 11 |
| 454 | 20231205 | 110200 | 1079150400 | 31400 | 31400 | 31400 | 31400 | 19 |
| 455 | 20231205 | 110100 | 1078553800 | 31400 | 31350 | 31400 | 31350 | 573 |
| 456 | 20231205 | 110000 | 1060588900 | 31400 | 31450 | 31450 | 31400 | 400 |
| 457 | 20231205 | 105900 | 1048028500 | 31450 | 31400 | 31450 | 31400 | 21 |
| 458 | 20231205 | 105800 | 1047368150 | 31450 | 31400 | 31450 | 31400 | 8 |
| 459 | 20231205 | 105700 | 1047116600 | 31400 | 31450 | 31450 | 31400 | 11 |
| 460 | 20231205 | 105600 | 1046770750 | 31450 | 31400 | 31450 | 31400 | 505 |
| 461 | 20231205 | 105500 | 1030899900 | 31450 | 31400 | 31450 | 31400 | 297 |
| 462 | 20231205 | 105400 | 1021574050 | 31400 | 31400 | 31400 | 31350 | 22 |
| 463 | 20231205 | 105300 | 1020883350 | 31400 | 31400 | 31400 | 31400 | 34 |
| 464 | 20231205 | 105200 | 1019815750 | 31400 | 31400 | 31400 | 31350 | 233 |
| 465 | 20231205 | 105100 | 1012499650 | 31400 | 31400 | 31400 | 31350 | 34 |
| 466 | 20231205 | 105000 | 1011432150 | 31400 | 31350 | 31400 | 31350 | 56 |
| 467 | 20231205 | 104900 | 1009674050 | 31400 | 31350 | 31400 | 31350 | 20 |
| 468 | 20231205 | 104800 | 1009046150 | 31400 | 31400 | 31400 | 31400 | 56 |
| 469 | 20231205 | 104700 | 1007287750 | 31350 | 31350 | 31350 | 31350 | 2 |
| 470 | 20231205 | 104600 | 1007225050 | 31400 | 31400 | 31400 | 31400 | 8 |
| 471 | 20231205 | 104500 | 1006973850 | 31400 | 31350 | 31400 | 31350 | 21 |
| 472 | 20231205 | 104400 | 1006314550 | 31350 | 31350 | 31350 | 31350 | 0 |
| 473 | 20231205 | 104300 | 1006314550 | 31350 | 31400 | 31400 | 31350 | 14 |
| 474 | 20231205 | 104200 | 1005875250 | 31400 | 31350 | 31400 | 31350 | 2276 |
| 475 | 20231205 | 104100 | 934514750 | 31350 | 31400 | 31400 | 31350 | 19 |
| 476 | 20231205 | 104000 | 933918750 | 31450 | 31400 | 31450 | 31400 | 62 |
| 477 | 20231205 | 103900 | 931971900 | 31400 | 31400 | 31400 | 31400 | 274 |
| 478 | 20231205 | 103800 | 923368300 | 31400 | 31500 | 31500 | 31400 | 3632 |
| 479 | 20231205 | 103700 | 809250300 | 31500 | 31500 | 31550 | 31450 | 1704 |
| 480 | 20231205 | 103600 | 755579350 | 31500 | 31550 | 31550 | 31500 | 16 |
| 481 | 20231205 | 103500 | 755075000 | 31550 | 31500 | 31550 | 31500 | 44 |
| 482 | 20231205 | 103400 | 753687850 | 31550 | 31550 | 31550 | 31550 | 26 |
| 483 | 20231205 | 103300 | 752867550 | 31500 | 31550 | 31550 | 31500 | 215 |
| 484 | 20231205 | 103200 | 746090400 | 31550 | 31550 | 31600 | 31550 | 259 |
| 485 | 20231205 | 103100 | 737918550 | 31550 | 31600 | 31600 | 31550 | 29 |
| 486 | 20231205 | 103000 | 737002250 | 31600 | 31600 | 31600 | 31550 | 171 |
| 487 | 20231205 | 102900 | 731603650 | 31550 | 31600 | 31600 | 31550 | 9 |
| 488 | 20231205 | 102800 | 731319350 | 31600 | 31550 | 31600 | 31550 | 34 |
| 489 | 20231205 | 102700 | 730245650 | 31550 | 31600 | 31600 | 31550 | 26 |
| 490 | 20231205 | 102600 | 729424950 | 31550 | 31600 | 31600 | 31550 | 230 |
| 491 | 20231205 | 102500 | 722168100 | 31550 | 31600 | 31600 | 31550 | 346 |
| 492 | 20231205 | 102400 | 711250700 | 31550 | 31600 | 31600 | 31550 | 10 |
| 493 | 20231205 | 102300 | 710934800 | 31600 | 31550 | 31600 | 31550 | 262 |
| 494 | 20231205 | 102200 | 702667900 | 31600 | 31600 | 31600 | 31550 | 38 |
| 495 | 20231205 | 102100 | 701467200 | 31600 | 31550 | 31600 | 31550 | 4 |
| 496 | 20231205 | 102000 | 701340950 | 31600 | 31550 | 31600 | 31550 | 77 |
| 497 | 20231205 | 101900 | 698910250 | 31600 | 31600 | 31600 | 31550 | 107 |
| 498 | 20231205 | 101800 | 695529150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 499 | 20231205 | 101700 | 695529150 | 31600 | 31600 | 31600 | 31550 | 63 |
| 500 | 20231205 | 101600 | 693538450 | 31600 | 31600 | 31600 | 31600 | 1 |
| 501 | 20231205 | 101500 | 693506850 | 31550 | 31600 | 31600 | 31550 | 30 |
| 502 | 20231205 | 101400 | 692558950 | 31550 | 31600 | 31600 | 31550 | 9 |
| 503 | 20231205 | 101300 | 692274650 | 31600 | 31600 | 31600 | 31600 | 23 |
| 504 | 20231205 | 101200 | 691547850 | 31600 | 31650 | 31650 | 31550 | 46 |
| 505 | 20231205 | 101100 | 690093550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 506 | 20231205 | 101000 | 690093550 | 31650 | 31650 | 31650 | 31600 | 11 |
| 507 | 20231205 | 100900 | 689745550 | 31600 | 31600 | 31650 | 31600 | 187 |
| 508 | 20231205 | 100800 | 683835300 | 31650 | 31600 | 31650 | 31600 | 70 |
| 509 | 20231205 | 100700 | 681622900 | 31650 | 31600 | 31650 | 31600 | 146 |
| 510 | 20231205 | 100600 | 677007700 | 31600 | 31600 | 31650 | 31600 | 36 |
| 511 | 20231205 | 100500 | 675869200 | 31600 | 31600 | 31650 | 31600 | 18 |
| 512 | 20231205 | 100400 | 675300000 | 31650 | 31600 | 31650 | 31600 | 29 |
| 513 | 20231205 | 100300 | 674382350 | 31600 | 31600 | 31650 | 31600 | 32 |
| 514 | 20231205 | 100200 | 673369850 | 31650 | 31650 | 31650 | 31600 | 10 |
| 515 | 20231205 | 100100 | 673053400 | 31600 | 31650 | 31650 | 31600 | 20 |
| 516 | 20231205 | 100000 | 672420500 | 31600 | 31650 | 31650 | 31600 | 549 |
| 517 | 20231205 | 095900 | 655071550 | 31600 | 31600 | 31600 | 31600 | 10 |
| 518 | 20231205 | 095800 | 654755550 | 31650 | 31650 | 31650 | 31600 | 28 |
| 519 | 20231205 | 095700 | 653869450 | 31650 | 31650 | 31650 | 31650 | 37 |
| 520 | 20231205 | 095600 | 652698400 | 31650 | 31650 | 31650 | 31600 | 10 |
| 521 | 20231205 | 095500 | 652382000 | 31600 | 31650 | 31650 | 31600 | 177 |
| 522 | 20231205 | 095400 | 646787450 | 31600 | 31650 | 31700 | 31600 | 171 |
| 523 | 20231205 | 095300 | 641375350 | 31650 | 31650 | 31650 | 31600 | 67 |
| 524 | 20231205 | 095200 | 639254900 | 31650 | 31650 | 31650 | 31650 | 0 |
| 525 | 20231205 | 095100 | 639254900 | 31650 | 31600 | 31650 | 31600 | 222 |
| 526 | 20231205 | 095000 | 632239000 | 31600 | 31650 | 31650 | 31600 | 3 |
| 527 | 20231205 | 094900 | 632144150 | 31550 | 31700 | 31700 | 31550 | 920 |
| 528 | 20231205 | 094800 | 603072100 | 31600 | 31700 | 31700 | 31600 | 308 |
| 529 | 20231205 | 094700 | 593329100 | 31650 | 31700 | 31700 | 31650 | 28 |
| 530 | 20231205 | 094600 | 592441600 | 31700 | 31650 | 31700 | 31600 | 267 |
| 531 | 20231205 | 094500 | 583990700 | 31650 | 31650 | 31650 | 31650 | 60 |
| 532 | 20231205 | 094400 | 582091700 | 31650 | 31600 | 31650 | 31600 | 429 |
| 533 | 20231205 | 094300 | 568519450 | 31650 | 31750 | 31750 | 31650 | 353 |
| 534 | 20231205 | 094200 | 557340250 | 31700 | 31750 | 31750 | 31700 | 61 |
| 535 | 20231205 | 094100 | 555405250 | 31750 | 31750 | 31750 | 31700 | 34 |
| 536 | 20231205 | 094000 | 554327000 | 31700 | 31800 | 31800 | 31700 | 20 |
| 537 | 20231205 | 093900 | 553692050 | 31700 | 31800 | 31800 | 31700 | 3 |
| 538 | 20231205 | 093800 | 553596850 | 31800 | 31750 | 31800 | 31750 | 10 |
| 539 | 20231205 | 093700 | 553279300 | 31700 | 31700 | 31700 | 31650 | 1177 |
| 540 | 20231205 | 093600 | 515989750 | 31750 | 31750 | 31750 | 31750 | 11 |
| 541 | 20231205 | 093500 | 515640500 | 31750 | 31750 | 31750 | 31700 | 43 |
| 542 | 20231205 | 093400 | 514275950 | 31750 | 31750 | 31750 | 31750 | 79 |
| 543 | 20231205 | 093300 | 511767700 | 31750 | 31800 | 31800 | 31750 | 203 |
| 544 | 20231205 | 093200 | 505312400 | 31800 | 31750 | 31800 | 31700 | 82 |
| 545 | 20231205 | 093100 | 502708500 | 31750 | 31750 | 31800 | 31750 | 358 |
| 546 | 20231205 | 093000 | 491337850 | 31800 | 31800 | 31800 | 31750 | 261 |
| 547 | 20231205 | 092900 | 483051000 | 31800 | 31800 | 31800 | 31750 | 41 |
| 548 | 20231205 | 092800 | 481747600 | 31750 | 31750 | 31800 | 31750 | 19 |
| 549 | 20231205 | 092700 | 481144300 | 31800 | 31750 | 31800 | 31750 | 83 |
| 550 | 20231205 | 092600 | 478505250 | 31750 | 31800 | 31800 | 31750 | 53 |
| 551 | 20231205 | 092500 | 476819950 | 31800 | 31850 | 31850 | 31800 | 163 |
| 552 | 20231205 | 092400 | 471636500 | 31850 | 31800 | 31850 | 31800 | 432 |
| 553 | 20231205 | 092300 | 457895650 | 31800 | 31800 | 31850 | 31800 | 195 |
| 554 | 20231205 | 092200 | 451687200 | 31850 | 31850 | 31850 | 31850 | 36 |
| 555 | 20231205 | 092100 | 450540600 | 31950 | 31900 | 31950 | 31850 | 646 |
| 556 | 20231205 | 092000 | 429937050 | 31900 | 31800 | 31900 | 31800 | 2807 |
| 557 | 20231205 | 091900 | 340526600 | 31800 | 31750 | 31800 | 31750 | 432 |
| 558 | 20231205 | 091800 | 326793600 | 31750 | 31700 | 31750 | 31700 | 623 |
| 559 | 20231205 | 091700 | 307031050 | 31650 | 31650 | 31650 | 31650 | 408 |
| 560 | 20231205 | 091600 | 294117850 | 31650 | 31700 | 31700 | 31650 | 359 |
| 561 | 20231205 | 091500 | 282755450 | 31650 | 31700 | 31700 | 31650 | 152 |
| 562 | 20231205 | 091400 | 277937800 | 31750 | 31750 | 31750 | 31750 | 333 |
| 563 | 20231205 | 091300 | 267365050 | 31750 | 31700 | 31750 | 31700 | 952 |
| 564 | 20231205 | 091200 | 237151050 | 31700 | 31700 | 31750 | 31700 | 234 |
| 565 | 20231205 | 091100 | 229726650 | 31750 | 31700 | 31750 | 31700 | 2232 |
| 566 | 20231205 | 091000 | 158926250 | 31700 | 31700 | 31700 | 31700 | 61 |
| 567 | 20231205 | 090900 | 156992550 | 31700 | 31700 | 31750 | 31700 | 297 |
| 568 | 20231205 | 090800 | 147576250 | 31700 | 31750 | 31750 | 31700 | 74 |
| 569 | 20231205 | 090700 | 145230150 | 31750 | 31650 | 31750 | 31650 | 887 |
| 570 | 20231205 | 090600 | 117118300 | 31700 | 31700 | 31700 | 31650 | 305 |
| 571 | 20231205 | 090500 | 107463600 | 31700 | 31700 | 31700 | 31650 | 580 |
| 572 | 20231205 | 090400 | 89103600 | 31650 | 31700 | 31750 | 31650 | 176 |
| 573 | 20231205 | 090300 | 83532000 | 31700 | 31750 | 31750 | 31650 | 326 |
| 574 | 20231205 | 090200 | 73193050 | 31750 | 31550 | 31850 | 31550 | 1048 |
| 575 | 20231205 | 090100 | 39954650 | 31550 | 31450 | 31550 | 31450 | 163 |
| 576 | 20231205 | 090000 | 34822700 | 31400 | 31400 | 31650 | 31350 | 1109 |