32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 19675 |
| 3 | 20231205 | 185100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 4 | 20231205 | 185000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 5 | 20231205 | 184900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 6 | 20231205 | 184800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 7 | 20231205 | 184700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 8 | 20231205 | 184600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 9 | 20231205 | 184500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 10 | 20231205 | 184400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 11 | 20231205 | 184300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 12 | 20231205 | 184200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 13 | 20231205 | 184100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 14 | 20231205 | 184000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 15 | 20231205 | 183900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 16 | 20231205 | 183800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 17 | 20231205 | 183700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 18 | 20231205 | 183600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 19 | 20231205 | 183500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 20 | 20231205 | 183400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 21 | 20231205 | 183300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 22 | 20231205 | 183200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 23 | 20231205 | 183100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 24 | 20231205 | 183000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 25 | 20231205 | 182900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 26 | 20231205 | 182800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 27 | 20231205 | 182700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 28 | 20231205 | 182600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 29 | 20231205 | 182500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 30 | 20231205 | 182400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 31 | 20231205 | 182300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 32 | 20231205 | 182200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 19675 |
| 33 | 20231205 | 182100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 34 | 20231205 | 182000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 35 | 20231205 | 181900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 36 | 20231205 | 181800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 37 | 20231205 | 181700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 38 | 20231205 | 181600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 39 | 20231205 | 181500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 40 | 20231205 | 181400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 41 | 20231205 | 181300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 42 | 20231205 | 181200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 43 | 20231205 | 181100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 44 | 20231205 | 181000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 45 | 20231205 | 180900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 46 | 20231205 | 180800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 47 | 20231205 | 180700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 48 | 20231205 | 180600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 49 | 20231205 | 180500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 50 | 20231205 | 180400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 51 | 20231205 | 180300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 52 | 20231205 | 180200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 53 | 20231205 | 180100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 54 | 20231205 | 180000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 55 | 20231205 | 175900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 56 | 20231205 | 175800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 57 | 20231205 | 175700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 58 | 20231205 | 175600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 59 | 20231205 | 175500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 60 | 20231205 | 175400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 61 | 20231205 | 175300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 62 | 20231205 | 175200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 19675 |
| 63 | 20231205 | 175100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 64 | 20231205 | 175000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 65 | 20231205 | 174900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 66 | 20231205 | 174800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 67 | 20231205 | 174700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 68 | 20231205 | 174600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 69 | 20231205 | 174500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 70 | 20231205 | 174400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 71 | 20231205 | 174300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 72 | 20231205 | 174200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 73 | 20231205 | 174100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 74 | 20231205 | 174000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 75 | 20231205 | 173900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 76 | 20231205 | 173800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 77 | 20231205 | 173700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 78 | 20231205 | 173600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 79 | 20231205 | 173500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 80 | 20231205 | 173400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 81 | 20231205 | 173300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 82 | 20231205 | 173200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 83 | 20231205 | 173100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 84 | 20231205 | 173000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 85 | 20231205 | 172900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 86 | 20231205 | 172800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 87 | 20231205 | 172700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 88 | 20231205 | 172600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 89 | 20231205 | 172500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 90 | 20231205 | 172400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 91 | 20231205 | 172300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 92 | 20231205 | 172200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 19675 |
| 93 | 20231205 | 172100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 94 | 20231205 | 172000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 95 | 20231205 | 171900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 96 | 20231205 | 171800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 97 | 20231205 | 171700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 98 | 20231205 | 171600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 99 | 20231205 | 171500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 100 | 20231205 | 171400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 101 | 20231205 | 171300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 102 | 20231205 | 171200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 103 | 20231205 | 171100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 104 | 20231205 | 171000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 105 | 20231205 | 170900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 106 | 20231205 | 170800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 107 | 20231205 | 170700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 108 | 20231205 | 170600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 109 | 20231205 | 170500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 110 | 20231205 | 170400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 111 | 20231205 | 170300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 112 | 20231205 | 170200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 113 | 20231205 | 170100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 114 | 20231205 | 170000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 115 | 20231205 | 165900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 116 | 20231205 | 165800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 117 | 20231205 | 165700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 118 | 20231205 | 165600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 119 | 20231205 | 165500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 120 | 20231205 | 165400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 121 | 20231205 | 165300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 122 | 20231205 | 165200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 19675 |
| 123 | 20231205 | 165100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 124 | 20231205 | 165000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 125 | 20231205 | 164900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 126 | 20231205 | 164800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 127 | 20231205 | 164700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 128 | 20231205 | 164600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 129 | 20231205 | 164500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 130 | 20231205 | 164400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 131 | 20231205 | 164300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 132 | 20231205 | 164200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 133 | 20231205 | 164100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 134 | 20231205 | 164000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 135 | 20231205 | 163900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 136 | 20231205 | 163800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 137 | 20231205 | 163700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 138 | 20231205 | 163600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 139 | 20231205 | 163500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 140 | 20231205 | 163400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 141 | 20231205 | 163300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 142 | 20231205 | 163200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 143 | 20231205 | 163100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 144 | 20231205 | 163000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 145 | 20231205 | 162900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 146 | 20231205 | 162800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 147 | 20231205 | 162700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 148 | 20231205 | 162600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 149 | 20231205 | 162500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 150 | 20231205 | 162400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 151 | 20231205 | 162300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 152 | 20231205 | 162200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 19675 |
| 153 | 20231205 | 162100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 154 | 20231205 | 162000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 155 | 20231205 | 161900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 156 | 20231205 | 161800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 157 | 20231205 | 161700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 158 | 20231205 | 161600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 159 | 20231205 | 161500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 160 | 20231205 | 161400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 161 | 20231205 | 161300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 162 | 20231205 | 161200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 163 | 20231205 | 161100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 164 | 20231205 | 161000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 165 | 20231205 | 160900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 166 | 20231205 | 160800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 167 | 20231205 | 160700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 168 | 20231205 | 160600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 169 | 20231205 | 160500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 170 | 20231205 | 160400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 171 | 20231205 | 160300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 172 | 20231205 | 160200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 173 | 20231205 | 160100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 174 | 20231205 | 160000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 175 | 20231205 | 155900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 176 | 20231205 | 155800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 177 | 20231205 | 155700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 178 | 20231205 | 155600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 179 | 20231205 | 155500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 180 | 20231205 | 155400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 181 | 20231205 | 155300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 182 | 20231205 | 155200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 19675 |
| 183 | 20231205 | 155100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 184 | 20231205 | 155000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 185 | 20231205 | 154900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 186 | 20231205 | 154800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 187 | 20231205 | 154700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 188 | 20231205 | 154600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 189 | 20231205 | 154500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 190 | 20231205 | 154400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 191 | 20231205 | 154300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 192 | 20231205 | 154200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 193 | 20231205 | 154100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 194 | 20231205 | 154000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 195 | 20231205 | 153900 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 196 | 20231205 | 153800 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 197 | 20231205 | 153700 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 198 | 20231205 | 153600 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 199 | 20231205 | 153500 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 200 | 20231205 | 153400 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 201 | 20231205 | 153300 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 202 | 20231205 | 153200 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 203 | 20231205 | 153100 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 204 | 20231205 | 153000 | 29264226550 | 36150 | 36150 | 36150 | 36150 | 19675 |
| 205 | 20231205 | 152900 | 28552975300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 206 | 20231205 | 152800 | 28552975300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 207 | 20231205 | 152700 | 28552975300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 208 | 20231205 | 152600 | 28552975300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 209 | 20231205 | 152500 | 28552975300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 210 | 20231205 | 152400 | 28552975300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 211 | 20231205 | 152300 | 28552975300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 212 | 20231205 | 152200 | 28552975300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 213 | 20231205 | 152100 | 28552975300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 214 | 20231205 | 152000 | 28552975300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 215 | 20231205 | 151900 | 28552975300 | 36150 | 36150 | 36250 | 36100 | 1117 |
| 216 | 20231205 | 151800 | 28512574800 | 36150 | 36150 | 36200 | 36150 | 2418 |
| 217 | 20231205 | 151700 | 28425090400 | 36150 | 36250 | 36250 | 36150 | 1961 |
| 218 | 20231205 | 151600 | 28354108000 | 36200 | 36250 | 36250 | 36200 | 289 |
| 219 | 20231205 | 151500 | 28343637600 | 36200 | 36250 | 36250 | 36200 | 1525 |
| 220 | 20231205 | 151400 | 28288377100 | 36250 | 36250 | 36250 | 36200 | 405 |
| 221 | 20231205 | 151300 | 28273705150 | 36250 | 36250 | 36300 | 36200 | 1402 |
| 222 | 20231205 | 151200 | 28222881450 | 36250 | 36250 | 36300 | 36250 | 894 |
| 223 | 20231205 | 151100 | 28190462150 | 36300 | 36300 | 36300 | 36200 | 1056 |
| 224 | 20231205 | 151000 | 28152156800 | 36300 | 36250 | 36300 | 36200 | 2963 |
| 225 | 20231205 | 150900 | 28044748350 | 36200 | 36250 | 36250 | 36150 | 854 |
| 226 | 20231205 | 150800 | 28013853250 | 36150 | 36150 | 36250 | 36100 | 1458 |
| 227 | 20231205 | 150700 | 27961140400 | 36100 | 36050 | 36150 | 36050 | 2201 |
| 228 | 20231205 | 150600 | 27881681200 | 36050 | 36050 | 36100 | 36050 | 2169 |
| 229 | 20231205 | 150500 | 27803471050 | 36050 | 36100 | 36100 | 36050 | 948 |
| 230 | 20231205 | 150400 | 27769289800 | 36100 | 36100 | 36100 | 36000 | 2027 |
| 231 | 20231205 | 150300 | 27696248350 | 36100 | 36150 | 36200 | 36000 | 10351 |
| 232 | 20231205 | 150200 | 27322563150 | 36200 | 36250 | 36250 | 36150 | 4870 |
| 233 | 20231205 | 150100 | 27146265150 | 36200 | 36400 | 36450 | 36200 | 5749 |
| 234 | 20231205 | 150000 | 26937536450 | 36450 | 36550 | 36600 | 36400 | 1193 |
| 235 | 20231205 | 145900 | 26893973550 | 36550 | 36550 | 36600 | 36500 | 1283 |
| 236 | 20231205 | 145800 | 26847036600 | 36550 | 36550 | 36550 | 36500 | 771 |
| 237 | 20231205 | 145700 | 26818866200 | 36550 | 36500 | 36550 | 36450 | 844 |
| 238 | 20231205 | 145600 | 26788026400 | 36500 | 36500 | 36550 | 36400 | 1621 |
| 239 | 20231205 | 145500 | 26728940950 | 36500 | 36500 | 36550 | 36450 | 2943 |
| 240 | 20231205 | 145400 | 26621625050 | 36450 | 36650 | 36650 | 36450 | 5258 |
| 241 | 20231205 | 145300 | 26429517200 | 36600 | 36600 | 36650 | 36550 | 2363 |
| 242 | 20231205 | 145200 | 26343027650 | 36600 | 36450 | 36600 | 36450 | 4076 |
| 243 | 20231205 | 145100 | 26194231450 | 36450 | 36400 | 36450 | 36350 | 2238 |
| 244 | 20231205 | 145000 | 26112741750 | 36400 | 36400 | 36400 | 36350 | 1290 |
| 245 | 20231205 | 144900 | 26065811350 | 36400 | 36400 | 36400 | 36300 | 821 |
| 246 | 20231205 | 144800 | 26035961900 | 36350 | 36350 | 36350 | 36300 | 3407 |
| 247 | 20231205 | 144700 | 25912129850 | 36400 | 36450 | 36450 | 36350 | 628 |
| 248 | 20231205 | 144600 | 25889268900 | 36450 | 36450 | 36450 | 36400 | 620 |
| 249 | 20231205 | 144500 | 25866684100 | 36450 | 36450 | 36450 | 36400 | 389 |
| 250 | 20231205 | 144400 | 25852510350 | 36450 | 36400 | 36450 | 36350 | 1389 |
| 251 | 20231205 | 144300 | 25801946650 | 36400 | 36350 | 36450 | 36350 | 1441 |
| 252 | 20231205 | 144200 | 25749506950 | 36300 | 36350 | 36400 | 36300 | 1040 |
| 253 | 20231205 | 144100 | 25711692750 | 36350 | 36450 | 36450 | 36350 | 508 |
| 254 | 20231205 | 144000 | 25693201450 | 36450 | 36400 | 36450 | 36350 | 4741 |
| 255 | 20231205 | 143900 | 25520692400 | 36450 | 36450 | 36500 | 36400 | 1257 |
| 256 | 20231205 | 143800 | 25474867800 | 36400 | 36350 | 36450 | 36350 | 1861 |
| 257 | 20231205 | 143700 | 25407155650 | 36350 | 36350 | 36400 | 36300 | 3032 |
| 258 | 20231205 | 143600 | 25297036900 | 36350 | 36350 | 36400 | 36300 | 1828 |
| 259 | 20231205 | 143500 | 25230558650 | 36350 | 36250 | 36350 | 36200 | 3646 |
| 260 | 20231205 | 143400 | 25098301150 | 36200 | 36350 | 36350 | 36200 | 3066 |
| 261 | 20231205 | 143300 | 24987094700 | 36350 | 36350 | 36400 | 36300 | 682 |
| 262 | 20231205 | 143200 | 24962316000 | 36300 | 36350 | 36400 | 36250 | 1714 |
| 263 | 20231205 | 143100 | 24900037350 | 36350 | 36350 | 36400 | 36250 | 584 |
| 264 | 20231205 | 143000 | 24878836000 | 36350 | 36300 | 36350 | 36250 | 837 |
| 265 | 20231205 | 142900 | 24848449250 | 36300 | 36300 | 36350 | 36300 | 847 |
| 266 | 20231205 | 142800 | 24817693300 | 36350 | 36250 | 36350 | 36250 | 680 |
| 267 | 20231205 | 142700 | 24793010650 | 36250 | 36250 | 36300 | 36200 | 1706 |
| 268 | 20231205 | 142600 | 24731225300 | 36350 | 36350 | 36350 | 36250 | 1627 |
| 269 | 20231205 | 142500 | 24672205450 | 36350 | 36350 | 36350 | 36300 | 408 |
| 270 | 20231205 | 142400 | 24657383550 | 36350 | 36350 | 36400 | 36250 | 1839 |
| 271 | 20231205 | 142300 | 24590573150 | 36400 | 36350 | 36400 | 36350 | 1004 |
| 272 | 20231205 | 142200 | 24554029550 | 36400 | 36400 | 36450 | 36350 | 327 |
| 273 | 20231205 | 142100 | 24542135200 | 36400 | 36350 | 36400 | 36350 | 1068 |
| 274 | 20231205 | 142000 | 24503279500 | 36350 | 36350 | 36400 | 36300 | 858 |
| 275 | 20231205 | 141900 | 24472079100 | 36350 | 36300 | 36350 | 36300 | 3300 |
| 276 | 20231205 | 141800 | 24352282050 | 36300 | 36400 | 36400 | 36300 | 1960 |
| 277 | 20231205 | 141700 | 24281018650 | 36400 | 36450 | 36450 | 36350 | 1323 |
| 278 | 20231205 | 141600 | 24232861900 | 36450 | 36450 | 36450 | 36400 | 1176 |
| 279 | 20231205 | 141500 | 24190036100 | 36450 | 36400 | 36500 | 36400 | 1522 |
| 280 | 20231205 | 141400 | 24134581300 | 36400 | 36450 | 36450 | 36400 | 401 |
| 281 | 20231205 | 141300 | 24119974750 | 36450 | 36550 | 36550 | 36400 | 3396 |
| 282 | 20231205 | 141200 | 23996080050 | 36550 | 36500 | 36550 | 36500 | 923 |
| 283 | 20231205 | 141100 | 23962371000 | 36550 | 36550 | 36550 | 36500 | 1264 |
| 284 | 20231205 | 141000 | 23916231850 | 36500 | 36550 | 36550 | 36500 | 303 |
| 285 | 20231205 | 140900 | 23905158150 | 36550 | 36600 | 36600 | 36500 | 6008 |
| 286 | 20231205 | 140800 | 23685735200 | 36650 | 36650 | 36650 | 36550 | 1187 |
| 287 | 20231205 | 140700 | 23642282900 | 36650 | 36650 | 36650 | 36600 | 1004 |
| 288 | 20231205 | 140600 | 23605512250 | 36650 | 36600 | 36650 | 36600 | 168 |
| 289 | 20231205 | 140500 | 23599357850 | 36650 | 36650 | 36650 | 36600 | 1105 |
| 290 | 20231205 | 140400 | 23558905650 | 36650 | 36700 | 36700 | 36600 | 900 |
| 291 | 20231205 | 140300 | 23525920050 | 36650 | 36650 | 36700 | 36600 | 638 |
| 292 | 20231205 | 140200 | 23502543100 | 36700 | 36700 | 36700 | 36650 | 324 |
| 293 | 20231205 | 140100 | 23490655600 | 36700 | 36650 | 36700 | 36600 | 384 |
| 294 | 20231205 | 140000 | 23476577650 | 36650 | 36700 | 36700 | 36600 | 423 |
| 295 | 20231205 | 135900 | 23461073250 | 36700 | 36600 | 36700 | 36600 | 708 |
| 296 | 20231205 | 135800 | 23435118900 | 36650 | 36650 | 36650 | 36600 | 483 |
| 297 | 20231205 | 135700 | 23417423550 | 36650 | 36700 | 36700 | 36600 | 994 |
| 298 | 20231205 | 135600 | 23380992150 | 36700 | 36700 | 36700 | 36650 | 699 |
| 299 | 20231205 | 135500 | 23355355100 | 36650 | 36700 | 36700 | 36650 | 299 |
| 300 | 20231205 | 135400 | 23344386850 | 36700 | 36700 | 36700 | 36650 | 617 |
| 301 | 20231205 | 135300 | 23321750550 | 36700 | 36650 | 36700 | 36600 | 3371 |
| 302 | 20231205 | 135200 | 23198199100 | 36650 | 36650 | 36650 | 36600 | 648 |
| 303 | 20231205 | 135100 | 23174460900 | 36650 | 36600 | 36650 | 36600 | 266 |
| 304 | 20231205 | 135000 | 23164717300 | 36650 | 36600 | 36650 | 36600 | 641 |
| 305 | 20231205 | 134900 | 23141242300 | 36650 | 36700 | 36700 | 36650 | 937 |
| 306 | 20231205 | 134800 | 23106892200 | 36700 | 36700 | 36700 | 36650 | 707 |
| 307 | 20231205 | 134700 | 23080960150 | 36700 | 36700 | 36700 | 36650 | 745 |
| 308 | 20231205 | 134600 | 23053626750 | 36650 | 36650 | 36700 | 36650 | 659 |
| 309 | 20231205 | 134500 | 23029462600 | 36650 | 36650 | 36700 | 36600 | 649 |
| 310 | 20231205 | 134400 | 23005680000 | 36600 | 36650 | 36650 | 36600 | 373 |
| 311 | 20231205 | 134300 | 22992010150 | 36650 | 36650 | 36650 | 36600 | 752 |
| 312 | 20231205 | 134200 | 22964457900 | 36700 | 36750 | 36750 | 36650 | 704 |
| 313 | 20231205 | 134100 | 22938633300 | 36650 | 36750 | 36750 | 36650 | 751 |
| 314 | 20231205 | 134000 | 22911081500 | 36750 | 36750 | 36750 | 36700 | 195 |
| 315 | 20231205 | 133900 | 22903917000 | 36750 | 36700 | 36750 | 36700 | 677 |
| 316 | 20231205 | 133800 | 22879057400 | 36750 | 36750 | 36750 | 36700 | 275 |
| 317 | 20231205 | 133700 | 22868953600 | 36750 | 36700 | 36750 | 36650 | 522 |
| 318 | 20231205 | 133600 | 22849787350 | 36650 | 36800 | 36800 | 36650 | 1184 |
| 319 | 20231205 | 133500 | 22806283450 | 36750 | 36800 | 36800 | 36750 | 951 |
| 320 | 20231205 | 133400 | 22771313750 | 36750 | 36700 | 36800 | 36700 | 2347 |
| 321 | 20231205 | 133300 | 22685109600 | 36700 | 36700 | 36700 | 36650 | 349 |
| 322 | 20231205 | 133200 | 22672305250 | 36700 | 36550 | 36700 | 36550 | 1253 |
| 323 | 20231205 | 133100 | 22626410800 | 36600 | 36550 | 36600 | 36550 | 660 |
| 324 | 20231205 | 133000 | 22602267450 | 36600 | 36600 | 36600 | 36550 | 1395 |
| 325 | 20231205 | 132900 | 22551276800 | 36600 | 36600 | 36650 | 36550 | 858 |
| 326 | 20231205 | 132800 | 22519882850 | 36600 | 36600 | 36650 | 36600 | 489 |
| 327 | 20231205 | 132700 | 22501969300 | 36650 | 36600 | 36650 | 36600 | 233 |
| 328 | 20231205 | 132600 | 22493433800 | 36600 | 36600 | 36650 | 36600 | 485 |
| 329 | 20231205 | 132500 | 22475668400 | 36650 | 36600 | 36650 | 36550 | 512 |
| 330 | 20231205 | 132400 | 22456932950 | 36600 | 36600 | 36650 | 36550 | 364 |
| 331 | 20231205 | 132300 | 22443611400 | 36650 | 36700 | 36700 | 36600 | 1368 |
| 332 | 20231205 | 132200 | 22393520750 | 36650 | 36700 | 36700 | 36650 | 509 |
| 333 | 20231205 | 132100 | 22374849400 | 36650 | 36650 | 36700 | 36600 | 422 |
| 334 | 20231205 | 132000 | 22359377450 | 36650 | 36600 | 36650 | 36550 | 858 |
| 335 | 20231205 | 131900 | 22327973850 | 36600 | 36650 | 36700 | 36600 | 288 |
| 336 | 20231205 | 131800 | 22317420050 | 36650 | 36550 | 36650 | 36550 | 454 |
| 337 | 20231205 | 131700 | 22300803500 | 36550 | 36600 | 36600 | 36550 | 1003 |
| 338 | 20231205 | 131600 | 22264109750 | 36550 | 36600 | 36600 | 36550 | 427 |
| 339 | 20231205 | 131500 | 22248496800 | 36550 | 36450 | 36550 | 36400 | 2477 |
| 340 | 20231205 | 131400 | 22158178250 | 36500 | 36500 | 36550 | 36450 | 1482 |
| 341 | 20231205 | 131300 | 22104087450 | 36500 | 36700 | 36700 | 36450 | 6694 |
| 342 | 20231205 | 131200 | 21859414200 | 36650 | 36850 | 36850 | 36650 | 2955 |
| 343 | 20231205 | 131100 | 21750892100 | 36800 | 36850 | 36900 | 36800 | 908 |
| 344 | 20231205 | 131000 | 21717440350 | 36900 | 36950 | 36950 | 36850 | 902 |
| 345 | 20231205 | 130900 | 21684168700 | 36950 | 36900 | 36950 | 36850 | 1773 |
| 346 | 20231205 | 130800 | 21618748000 | 36850 | 36850 | 36900 | 36850 | 701 |
| 347 | 20231205 | 130700 | 21592906700 | 36850 | 36900 | 36900 | 36850 | 565 |
| 348 | 20231205 | 130600 | 21572068600 | 36900 | 36800 | 36900 | 36800 | 2523 |
| 349 | 20231205 | 130500 | 21479058250 | 36850 | 36800 | 36850 | 36750 | 441 |
| 350 | 20231205 | 130400 | 21462825400 | 36850 | 36800 | 36850 | 36750 | 1072 |
| 351 | 20231205 | 130300 | 21423366050 | 36800 | 36850 | 36850 | 36800 | 582 |
| 352 | 20231205 | 130200 | 21401934300 | 36800 | 36850 | 36850 | 36800 | 870 |
| 353 | 20231205 | 130100 | 21369882100 | 36850 | 36900 | 36900 | 36850 | 1109 |
| 354 | 20231205 | 130000 | 21329000200 | 36900 | 36850 | 36900 | 36850 | 468 |
| 355 | 20231205 | 125900 | 21311744650 | 36850 | 36850 | 36900 | 36850 | 1829 |
| 356 | 20231205 | 125800 | 21244344050 | 36850 | 36800 | 36850 | 36800 | 684 |
| 357 | 20231205 | 125700 | 21219139400 | 36800 | 36800 | 36850 | 36750 | 1093 |
| 358 | 20231205 | 125600 | 21178914750 | 36800 | 36800 | 36900 | 36800 | 4896 |
| 359 | 20231205 | 125500 | 20998542550 | 36800 | 36750 | 36800 | 36700 | 1505 |
| 360 | 20231205 | 125400 | 20943201350 | 36750 | 36800 | 36800 | 36750 | 1388 |
| 361 | 20231205 | 125300 | 20892188250 | 36800 | 36800 | 36800 | 36750 | 468 |
| 362 | 20231205 | 125200 | 20874970700 | 36750 | 36800 | 36800 | 36750 | 438 |
| 363 | 20231205 | 125100 | 20858863700 | 36800 | 36800 | 36800 | 36750 | 407 |
| 364 | 20231205 | 125000 | 20843895550 | 36800 | 36700 | 36800 | 36700 | 938 |
| 365 | 20231205 | 124900 | 20809445750 | 36700 | 36700 | 36800 | 36650 | 12442 |
| 366 | 20231205 | 124800 | 20352208600 | 36650 | 36650 | 36650 | 36550 | 3340 |
| 367 | 20231205 | 124700 | 20229880400 | 36600 | 36600 | 36650 | 36550 | 627 |
| 368 | 20231205 | 124600 | 20206928000 | 36550 | 36550 | 36650 | 36550 | 10472 |
| 369 | 20231205 | 124500 | 19823650450 | 36550 | 36600 | 36650 | 36550 | 675 |
| 370 | 20231205 | 124400 | 19798942800 | 36600 | 36600 | 36650 | 36550 | 589 |
| 371 | 20231205 | 124300 | 19777384400 | 36550 | 36550 | 36600 | 36550 | 115 |
| 372 | 20231205 | 124200 | 19773176950 | 36550 | 36600 | 36600 | 36550 | 709 |
| 373 | 20231205 | 124100 | 19747246600 | 36600 | 36600 | 36600 | 36550 | 71 |
| 374 | 20231205 | 124000 | 19744649550 | 36600 | 36600 | 36600 | 36550 | 361 |
| 375 | 20231205 | 123900 | 19731440600 | 36600 | 36550 | 36600 | 36550 | 405 |
| 376 | 20231205 | 123800 | 19716629700 | 36550 | 36600 | 36600 | 36550 | 226 |
| 377 | 20231205 | 123700 | 19708363850 | 36600 | 36550 | 36600 | 36500 | 306 |
| 378 | 20231205 | 123600 | 19697178700 | 36550 | 36500 | 36550 | 36500 | 80 |
| 379 | 20231205 | 123500 | 19694258050 | 36550 | 36600 | 36600 | 36550 | 1938 |
| 380 | 20231205 | 123400 | 19623410200 | 36600 | 36600 | 36650 | 36550 | 385 |
| 381 | 20231205 | 123300 | 19609318500 | 36600 | 36550 | 36600 | 36550 | 1120 |
| 382 | 20231205 | 123200 | 19568327350 | 36600 | 36600 | 36600 | 36550 | 258 |
| 383 | 20231205 | 123100 | 19558886550 | 36600 | 36550 | 36600 | 36500 | 640 |
| 384 | 20231205 | 123000 | 19535492850 | 36550 | 36500 | 36550 | 36500 | 144 |
| 385 | 20231205 | 122900 | 19530233550 | 36500 | 36500 | 36550 | 36500 | 511 |
| 386 | 20231205 | 122800 | 19511576400 | 36500 | 36500 | 36550 | 36500 | 782 |
| 387 | 20231205 | 122700 | 19483020300 | 36500 | 36500 | 36550 | 36500 | 675 |
| 388 | 20231205 | 122600 | 19458374850 | 36500 | 36550 | 36550 | 36500 | 121 |
| 389 | 20231205 | 122500 | 19453952350 | 36550 | 36500 | 36550 | 36500 | 267 |
| 390 | 20231205 | 122400 | 19444195900 | 36500 | 36600 | 36600 | 36500 | 4097 |
| 391 | 20231205 | 122300 | 19294417000 | 36600 | 36600 | 36600 | 36550 | 229 |
| 392 | 20231205 | 122200 | 19286035950 | 36600 | 36600 | 36600 | 36550 | 157 |
| 393 | 20231205 | 122100 | 19280292800 | 36550 | 36550 | 36600 | 36550 | 337 |
| 394 | 20231205 | 122000 | 19267959850 | 36550 | 36600 | 36600 | 36550 | 243 |
| 395 | 20231205 | 121900 | 19259068450 | 36600 | 36550 | 36650 | 36550 | 618 |
| 396 | 20231205 | 121800 | 19236462700 | 36550 | 36650 | 36650 | 36550 | 534 |
| 397 | 20231205 | 121700 | 19216930550 | 36650 | 36650 | 36650 | 36600 | 804 |
| 398 | 20231205 | 121600 | 19187497150 | 36650 | 36600 | 36650 | 36600 | 199 |
| 399 | 20231205 | 121500 | 19180206500 | 36650 | 36650 | 36650 | 36600 | 355 |
| 400 | 20231205 | 121400 | 19167197150 | 36650 | 36600 | 36650 | 36600 | 132 |
| 401 | 20231205 | 121300 | 19162361100 | 36600 | 36650 | 36650 | 36600 | 620 |
| 402 | 20231205 | 121200 | 19139662700 | 36600 | 36650 | 36700 | 36600 | 1188 |
| 403 | 20231205 | 121100 | 19096165600 | 36700 | 36650 | 36700 | 36600 | 184 |
| 404 | 20231205 | 121000 | 19089423800 | 36650 | 36700 | 36700 | 36650 | 905 |
| 405 | 20231205 | 120900 | 19056248550 | 36700 | 36700 | 36700 | 36650 | 214 |
| 406 | 20231205 | 120800 | 19048397750 | 36700 | 36700 | 36700 | 36650 | 766 |
| 407 | 20231205 | 120700 | 19020317400 | 36700 | 36700 | 36700 | 36650 | 287 |
| 408 | 20231205 | 120600 | 19009784650 | 36700 | 36650 | 36700 | 36600 | 400 |
| 409 | 20231205 | 120500 | 18995120600 | 36600 | 36600 | 36650 | 36550 | 433 |
| 410 | 20231205 | 120400 | 18979272400 | 36600 | 36650 | 36700 | 36600 | 957 |
| 411 | 20231205 | 120300 | 18944236400 | 36650 | 36650 | 36700 | 36600 | 195 |
| 412 | 20231205 | 120200 | 18937089850 | 36650 | 36650 | 36650 | 36650 | 158 |
| 413 | 20231205 | 120100 | 18931299150 | 36600 | 36650 | 36650 | 36550 | 484 |
| 414 | 20231205 | 120000 | 18913561700 | 36550 | 36550 | 36650 | 36550 | 72 |
| 415 | 20231205 | 115900 | 18910927200 | 36600 | 36650 | 36650 | 36550 | 1522 |
| 416 | 20231205 | 115800 | 18855197950 | 36650 | 36600 | 36650 | 36550 | 1324 |
| 417 | 20231205 | 115700 | 18806707200 | 36600 | 36550 | 36600 | 36550 | 667 |
| 418 | 20231205 | 115600 | 18782318200 | 36600 | 36600 | 36650 | 36550 | 444 |
| 419 | 20231205 | 115500 | 18766066450 | 36600 | 36600 | 36600 | 36550 | 219 |
| 420 | 20231205 | 115400 | 18758055100 | 36600 | 36600 | 36650 | 36550 | 225 |
| 421 | 20231205 | 115300 | 18749824900 | 36600 | 36550 | 36650 | 36550 | 412 |
| 422 | 20231205 | 115200 | 18734744000 | 36600 | 36600 | 36600 | 36550 | 431 |
| 423 | 20231205 | 115100 | 18718972950 | 36600 | 36550 | 36600 | 36550 | 351 |
| 424 | 20231205 | 115000 | 18706127550 | 36600 | 36650 | 36650 | 36550 | 1090 |
| 425 | 20231205 | 114900 | 18666234650 | 36600 | 36650 | 36650 | 36600 | 887 |
| 426 | 20231205 | 114800 | 18633759750 | 36650 | 36600 | 36650 | 36600 | 399 |
| 427 | 20231205 | 114700 | 18619137600 | 36650 | 36650 | 36650 | 36600 | 464 |
| 428 | 20231205 | 114600 | 18602135100 | 36600 | 36650 | 36700 | 36600 | 311 |
| 429 | 20231205 | 114500 | 18590734550 | 36600 | 36600 | 36650 | 36600 | 808 |
| 430 | 20231205 | 114400 | 18561143750 | 36700 | 36650 | 36700 | 36600 | 164 |
| 431 | 20231205 | 114300 | 18555129900 | 36700 | 36650 | 36700 | 36600 | 442 |
| 432 | 20231205 | 114200 | 18538929950 | 36650 | 36650 | 36650 | 36600 | 287 |
| 433 | 20231205 | 114100 | 18528413600 | 36700 | 36650 | 36700 | 36600 | 717 |
| 434 | 20231205 | 114000 | 18502136350 | 36650 | 36650 | 36650 | 36600 | 270 |
| 435 | 20231205 | 113900 | 18492241900 | 36650 | 36700 | 36700 | 36600 | 1661 |
| 436 | 20231205 | 113800 | 18431372150 | 36650 | 36700 | 36700 | 36650 | 506 |
| 437 | 20231205 | 113700 | 18412804200 | 36700 | 36700 | 36700 | 36650 | 232 |
| 438 | 20231205 | 113600 | 18404292250 | 36700 | 36650 | 36700 | 36650 | 475 |
| 439 | 20231205 | 113500 | 18386865550 | 36700 | 36700 | 36700 | 36650 | 318 |
| 440 | 20231205 | 113400 | 18375195200 | 36700 | 36700 | 36700 | 36650 | 891 |
| 441 | 20231205 | 113300 | 18342521650 | 36700 | 36700 | 36700 | 36650 | 229 |
| 442 | 20231205 | 113200 | 18334125050 | 36700 | 36700 | 36700 | 36600 | 1287 |
| 443 | 20231205 | 113100 | 18286945300 | 36700 | 36650 | 36700 | 36600 | 3057 |
| 444 | 20231205 | 113000 | 18174840750 | 36600 | 36650 | 36650 | 36550 | 264 |
| 445 | 20231205 | 112900 | 18165170550 | 36650 | 36600 | 36650 | 36550 | 171 |
| 446 | 20231205 | 112800 | 18158913100 | 36600 | 36550 | 36600 | 36550 | 449 |
| 447 | 20231205 | 112700 | 18142485450 | 36550 | 36600 | 36600 | 36550 | 851 |
| 448 | 20231205 | 112600 | 18111352800 | 36650 | 36600 | 36650 | 36550 | 644 |
| 449 | 20231205 | 112500 | 18087781050 | 36650 | 36600 | 36650 | 36550 | 426 |
| 450 | 20231205 | 112400 | 18072178700 | 36600 | 36550 | 36600 | 36500 | 291 |
| 451 | 20231205 | 112300 | 18061531000 | 36550 | 36600 | 36600 | 36550 | 616 |
| 452 | 20231205 | 112200 | 18038999350 | 36600 | 36550 | 36600 | 36550 | 430 |
| 453 | 20231205 | 112100 | 18023276050 | 36500 | 36550 | 36600 | 36500 | 626 |
| 454 | 20231205 | 112000 | 18000393100 | 36550 | 36400 | 36550 | 36350 | 2761 |
| 455 | 20231205 | 111900 | 17899830000 | 36400 | 36450 | 36500 | 36400 | 1313 |
| 456 | 20231205 | 111800 | 17851988900 | 36450 | 36600 | 36600 | 36450 | 1447 |
| 457 | 20231205 | 111700 | 17799153300 | 36500 | 36450 | 36650 | 36450 | 2768 |
| 458 | 20231205 | 111600 | 17697948300 | 36450 | 36600 | 36600 | 36450 | 5271 |
| 459 | 20231205 | 111500 | 17505547600 | 36650 | 36650 | 36650 | 36600 | 794 |
| 460 | 20231205 | 111400 | 17476478450 | 36650 | 36550 | 36650 | 36550 | 1497 |
| 461 | 20231205 | 111300 | 17421701100 | 36550 | 36650 | 36650 | 36550 | 1539 |
| 462 | 20231205 | 111200 | 17365370600 | 36650 | 36650 | 36650 | 36600 | 221 |
| 463 | 20231205 | 111100 | 17357271850 | 36600 | 36650 | 36650 | 36600 | 735 |
| 464 | 20231205 | 111000 | 17330357550 | 36650 | 36650 | 36650 | 36600 | 246 |
| 465 | 20231205 | 110900 | 17321346550 | 36650 | 36600 | 36650 | 36600 | 359 |
| 466 | 20231205 | 110800 | 17308192200 | 36600 | 36650 | 36650 | 36600 | 1240 |
| 467 | 20231205 | 110700 | 17262803750 | 36650 | 36600 | 36650 | 36600 | 1185 |
| 468 | 20231205 | 110600 | 17219413700 | 36600 | 36550 | 36650 | 36550 | 1166 |
| 469 | 20231205 | 110500 | 17176780400 | 36550 | 36550 | 36600 | 36500 | 1765 |
| 470 | 20231205 | 110400 | 17112275500 | 36600 | 36700 | 36700 | 36550 | 3694 |
| 471 | 20231205 | 110300 | 16977082200 | 36700 | 36700 | 36750 | 36700 | 989 |
| 472 | 20231205 | 110200 | 16940778650 | 36700 | 36750 | 36750 | 36700 | 427 |
| 473 | 20231205 | 110100 | 16925095850 | 36700 | 36750 | 36750 | 36700 | 808 |
| 474 | 20231205 | 110000 | 16895421600 | 36700 | 36700 | 36750 | 36700 | 648 |
| 475 | 20231205 | 105900 | 16871617250 | 36700 | 36650 | 36700 | 36650 | 307 |
| 476 | 20231205 | 105800 | 16860356200 | 36650 | 36650 | 36700 | 36600 | 741 |
| 477 | 20231205 | 105700 | 16833198400 | 36600 | 36650 | 36700 | 36600 | 499 |
| 478 | 20231205 | 105600 | 16814911400 | 36650 | 36700 | 36700 | 36650 | 776 |
| 479 | 20231205 | 105500 | 16786460200 | 36700 | 36700 | 36700 | 36650 | 789 |
| 480 | 20231205 | 105400 | 16757507200 | 36700 | 36650 | 36750 | 36600 | 996 |
| 481 | 20231205 | 105300 | 16720957000 | 36650 | 36550 | 36650 | 36550 | 1177 |
| 482 | 20231205 | 105200 | 16677836850 | 36600 | 36500 | 36600 | 36500 | 1029 |
| 483 | 20231205 | 105100 | 16640216550 | 36500 | 36500 | 36550 | 36500 | 753 |
| 484 | 20231205 | 105000 | 16612703050 | 36500 | 36500 | 36500 | 36450 | 1924 |
| 485 | 20231205 | 104900 | 16542488550 | 36500 | 36500 | 36550 | 36450 | 2280 |
| 486 | 20231205 | 104800 | 16459278950 | 36500 | 36550 | 36550 | 36450 | 2172 |
| 487 | 20231205 | 104700 | 16379994550 | 36550 | 36550 | 36600 | 36500 | 2708 |
| 488 | 20231205 | 104600 | 16281025500 | 36550 | 36550 | 36600 | 36450 | 5026 |
| 489 | 20231205 | 104500 | 16097305400 | 36550 | 36800 | 36850 | 36550 | 5057 |
| 490 | 20231205 | 104400 | 15911756100 | 36800 | 36800 | 36800 | 36750 | 947 |
| 491 | 20231205 | 104300 | 15876912200 | 36750 | 36800 | 36900 | 36750 | 2663 |
| 492 | 20231205 | 104200 | 15778904050 | 36800 | 36900 | 36950 | 36800 | 2331 |
| 493 | 20231205 | 104100 | 15692995300 | 36950 | 36900 | 36950 | 36850 | 1686 |
| 494 | 20231205 | 104000 | 15630766850 | 36900 | 36900 | 36900 | 36850 | 1223 |
| 495 | 20231205 | 103900 | 15585656250 | 36850 | 37050 | 37050 | 36850 | 8039 |
| 496 | 20231205 | 103800 | 15288791400 | 37050 | 37100 | 37150 | 37000 | 6118 |
| 497 | 20231205 | 103700 | 15061912050 | 37100 | 37100 | 37200 | 37100 | 5121 |
| 498 | 20231205 | 103600 | 14871783750 | 37150 | 37100 | 37150 | 37000 | 5453 |
| 499 | 20231205 | 103500 | 14669522500 | 37150 | 37100 | 37200 | 37100 | 2771 |
| 500 | 20231205 | 103400 | 14566584750 | 37150 | 37050 | 37200 | 37050 | 12934 |
| 501 | 20231205 | 103300 | 14086419450 | 37050 | 37000 | 37100 | 36950 | 2825 |
| 502 | 20231205 | 103200 | 13981866600 | 37000 | 36900 | 37050 | 36900 | 28696 |
| 503 | 20231205 | 103100 | 12920678850 | 36900 | 36750 | 36950 | 36750 | 13919 |
| 504 | 20231205 | 103000 | 12407631500 | 36800 | 36850 | 36850 | 36700 | 2393 |
| 505 | 20231205 | 102900 | 12319614350 | 36800 | 36750 | 36800 | 36700 | 1320 |
| 506 | 20231205 | 102800 | 12271065200 | 36800 | 36850 | 36900 | 36800 | 1530 |
| 507 | 20231205 | 102700 | 12214705550 | 36850 | 36800 | 36850 | 36750 | 2181 |
| 508 | 20231205 | 102600 | 12134409200 | 36800 | 36850 | 36900 | 36800 | 1186 |
| 509 | 20231205 | 102500 | 12090712400 | 36850 | 36900 | 36900 | 36800 | 5882 |
| 510 | 20231205 | 102400 | 11873921150 | 36900 | 36850 | 36950 | 36850 | 10057 |
| 511 | 20231205 | 102300 | 11502590450 | 36850 | 36750 | 36900 | 36750 | 7230 |
| 512 | 20231205 | 102200 | 11236262550 | 36750 | 36800 | 36800 | 36750 | 1535 |
| 513 | 20231205 | 102100 | 11179810400 | 36800 | 36650 | 36800 | 36650 | 7273 |
| 514 | 20231205 | 102000 | 10912483000 | 36650 | 36550 | 36700 | 36500 | 2200 |
| 515 | 20231205 | 101900 | 10831954100 | 36550 | 36600 | 36600 | 36500 | 1178 |
| 516 | 20231205 | 101800 | 10788892900 | 36550 | 36500 | 36600 | 36500 | 1440 |
| 517 | 20231205 | 101700 | 10736226950 | 36550 | 36500 | 36600 | 36450 | 2029 |
| 518 | 20231205 | 101600 | 10662089300 | 36550 | 36450 | 36550 | 36450 | 1659 |
| 519 | 20231205 | 101500 | 10601509750 | 36450 | 36500 | 36500 | 36400 | 1855 |
| 520 | 20231205 | 101400 | 10533854900 | 36500 | 36550 | 36550 | 36500 | 1079 |
| 521 | 20231205 | 101300 | 10494436850 | 36550 | 36500 | 36600 | 36450 | 2117 |
| 522 | 20231205 | 101200 | 10417083450 | 36550 | 36500 | 36700 | 36450 | 8392 |
| 523 | 20231205 | 101100 | 10109740750 | 36500 | 36450 | 36600 | 36450 | 4008 |
| 524 | 20231205 | 101000 | 9963275300 | 36500 | 36450 | 36500 | 36450 | 1753 |
| 525 | 20231205 | 100900 | 9899304300 | 36450 | 36500 | 36550 | 36400 | 2268 |
| 526 | 20231205 | 100800 | 9816599300 | 36500 | 36550 | 36650 | 36500 | 5363 |
| 527 | 20231205 | 100700 | 9620438150 | 36550 | 36500 | 36550 | 36500 | 1613 |
| 528 | 20231205 | 100600 | 9561496550 | 36550 | 36350 | 36550 | 36350 | 3725 |
| 529 | 20231205 | 100500 | 9425554100 | 36400 | 36400 | 36450 | 36350 | 1637 |
| 530 | 20231205 | 100400 | 9365945000 | 36400 | 36400 | 36450 | 36300 | 1533 |
| 531 | 20231205 | 100300 | 9310177900 | 36400 | 36350 | 36400 | 36300 | 911 |
| 532 | 20231205 | 100200 | 9277058900 | 36300 | 36300 | 36350 | 36300 | 987 |
| 533 | 20231205 | 100100 | 9241194250 | 36300 | 36350 | 36400 | 36300 | 1551 |
| 534 | 20231205 | 100000 | 9184823950 | 36400 | 36450 | 36500 | 36400 | 1797 |
| 535 | 20231205 | 095900 | 9119349000 | 36450 | 36400 | 36550 | 36400 | 3637 |
| 536 | 20231205 | 095800 | 8986693350 | 36350 | 36450 | 36550 | 36250 | 3974 |
| 537 | 20231205 | 095700 | 8841987650 | 36500 | 36500 | 36550 | 36450 | 2012 |
| 538 | 20231205 | 095600 | 8768520550 | 36450 | 36550 | 36550 | 36450 | 2203 |
| 539 | 20231205 | 095500 | 8688065500 | 36550 | 36500 | 36600 | 36450 | 3637 |
| 540 | 20231205 | 095400 | 8555254200 | 36450 | 36450 | 36450 | 36400 | 972 |
| 541 | 20231205 | 095300 | 8519832250 | 36450 | 36250 | 36450 | 36250 | 3460 |
| 542 | 20231205 | 095200 | 8394051150 | 36200 | 36300 | 36300 | 36200 | 1320 |
| 543 | 20231205 | 095100 | 8346193850 | 36300 | 36200 | 36300 | 36200 | 1202 |
| 544 | 20231205 | 095000 | 8302586500 | 36200 | 36300 | 36300 | 36100 | 6157 |
| 545 | 20231205 | 094900 | 8079895550 | 36300 | 36350 | 36400 | 36250 | 2709 |
| 546 | 20231205 | 094800 | 7981493900 | 36350 | 36400 | 36450 | 36350 | 653 |
| 547 | 20231205 | 094700 | 7957739000 | 36400 | 36400 | 36400 | 36350 | 1114 |
| 548 | 20231205 | 094600 | 7917201200 | 36450 | 36500 | 36500 | 36450 | 758 |
| 549 | 20231205 | 094500 | 7889550950 | 36500 | 36450 | 36550 | 36450 | 754 |
| 550 | 20231205 | 094400 | 7862046000 | 36450 | 36400 | 36450 | 36300 | 1255 |
| 551 | 20231205 | 094300 | 7816393950 | 36450 | 36550 | 36600 | 36450 | 3101 |
| 552 | 20231205 | 094200 | 7703155600 | 36600 | 36550 | 36600 | 36550 | 250 |
| 553 | 20231205 | 094100 | 7694008600 | 36550 | 36500 | 36550 | 36500 | 3312 |
| 554 | 20231205 | 094000 | 7572998050 | 36500 | 36450 | 36550 | 36450 | 2576 |
| 555 | 20231205 | 093900 | 7478910000 | 36500 | 36500 | 36550 | 36500 | 1169 |
| 556 | 20231205 | 093800 | 7436228900 | 36500 | 36500 | 36600 | 36500 | 5158 |
| 557 | 20231205 | 093700 | 7247756100 | 36450 | 36400 | 36500 | 36300 | 5881 |
| 558 | 20231205 | 093600 | 7033561700 | 36350 | 36300 | 36350 | 36300 | 1094 |
| 559 | 20231205 | 093500 | 6993795900 | 36350 | 36250 | 36350 | 36200 | 2807 |
| 560 | 20231205 | 093400 | 6891925800 | 36250 | 36200 | 36250 | 36200 | 1851 |
| 561 | 20231205 | 093300 | 6824876400 | 36200 | 36100 | 36200 | 36100 | 5248 |
| 562 | 20231205 | 093200 | 6635159350 | 36050 | 35950 | 36100 | 35950 | 389 |
| 563 | 20231205 | 093100 | 6621146050 | 36000 | 36050 | 36050 | 35950 | 1583 |
| 564 | 20231205 | 093000 | 6564130900 | 36050 | 35950 | 36050 | 35950 | 1045 |
| 565 | 20231205 | 092900 | 6526491650 | 36000 | 36000 | 36050 | 35950 | 1159 |
| 566 | 20231205 | 092800 | 6484770600 | 36000 | 36050 | 36050 | 35950 | 1721 |
| 567 | 20231205 | 092700 | 6422762050 | 36050 | 35950 | 36050 | 35950 | 1943 |
| 568 | 20231205 | 092600 | 6352863550 | 36000 | 36050 | 36050 | 35950 | 2162 |
| 569 | 20231205 | 092500 | 6275005650 | 36050 | 35950 | 36100 | 35900 | 4693 |
| 570 | 20231205 | 092400 | 6106062800 | 35950 | 35800 | 35950 | 35700 | 1214 |
| 571 | 20231205 | 092300 | 6062585000 | 35750 | 35700 | 35750 | 35700 | 509 |
| 572 | 20231205 | 092200 | 6044396500 | 35700 | 35650 | 35700 | 35650 | 843 |
| 573 | 20231205 | 092100 | 6014324750 | 35650 | 35600 | 35650 | 35550 | 1367 |
| 574 | 20231205 | 092000 | 5965642150 | 35600 | 35700 | 35700 | 35550 | 2739 |
| 575 | 20231205 | 091900 | 5868100550 | 35700 | 35650 | 35750 | 35600 | 2260 |
| 576 | 20231205 | 091800 | 5787500700 | 35650 | 35500 | 35750 | 35500 | 1884 |
| 577 | 20231205 | 091700 | 5720432100 | 35550 | 35600 | 35650 | 35400 | 8492 |
| 578 | 20231205 | 091600 | 5418890600 | 35600 | 35750 | 35800 | 35600 | 7201 |
| 579 | 20231205 | 091500 | 5162166600 | 35700 | 35800 | 35900 | 35600 | 6319 |
| 580 | 20231205 | 091400 | 4936461450 | 35850 | 35900 | 35900 | 35700 | 5488 |
| 581 | 20231205 | 091300 | 4740018850 | 35900 | 36100 | 36100 | 35800 | 10932 |
| 582 | 20231205 | 091200 | 4347273700 | 36150 | 36200 | 36250 | 36100 | 7976 |
| 583 | 20231205 | 091100 | 4059034150 | 36200 | 36400 | 36400 | 36200 | 6019 |
| 584 | 20231205 | 091000 | 3840573850 | 36400 | 36400 | 36450 | 36400 | 932 |
| 585 | 20231205 | 090900 | 3806639450 | 36400 | 36400 | 36500 | 36350 | 4814 |
| 586 | 20231205 | 090800 | 3631404000 | 36450 | 36400 | 36500 | 36350 | 2954 |
| 587 | 20231205 | 090700 | 3523859700 | 36400 | 36550 | 36550 | 36350 | 4449 |
| 588 | 20231205 | 090600 | 3361816050 | 36500 | 36600 | 36650 | 36500 | 5589 |
| 589 | 20231205 | 090500 | 3157427400 | 36650 | 37000 | 37000 | 36600 | 8598 |
| 590 | 20231205 | 090400 | 2840933600 | 36950 | 36900 | 37100 | 36850 | 20971 |
| 591 | 20231205 | 090300 | 2065267850 | 36900 | 36700 | 36900 | 36600 | 21052 |
| 592 | 20231205 | 090200 | 1290885500 | 36750 | 36500 | 36750 | 36500 | 7370 |
| 593 | 20231205 | 090100 | 1021019200 | 36600 | 36400 | 36650 | 36300 | 15111 |
| 594 | 20231205 | 090000 | 469875150 | 36450 | 36100 | 36450 | 36100 | 12956 |