30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 7476 |
| 3 | 20231205 | 183200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20231205 | 183100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20231205 | 183000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20231205 | 182900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20231205 | 182800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20231205 | 182700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20231205 | 182600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20231205 | 182500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20231205 | 182400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20231205 | 182300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20231205 | 182200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20231205 | 182100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20231205 | 182000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20231205 | 181900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20231205 | 181800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20231205 | 181700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20231205 | 181600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20231205 | 181500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20231205 | 181400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20231205 | 181300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20231205 | 181200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20231205 | 181100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20231205 | 181000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20231205 | 180900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20231205 | 180800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20231205 | 180700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20231205 | 180600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20231205 | 180500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20231205 | 180400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20231205 | 180300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 7476 |
| 33 | 20231205 | 180200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20231205 | 180100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20231205 | 180000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20231205 | 175900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20231205 | 175800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20231205 | 175700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20231205 | 175600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20231205 | 175500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20231205 | 175400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20231205 | 175300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20231205 | 175200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20231205 | 175100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20231205 | 175000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20231205 | 174900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20231205 | 174800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20231205 | 174700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20231205 | 174600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20231205 | 174500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20231205 | 174400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20231205 | 174300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20231205 | 174200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20231205 | 174100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20231205 | 174000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20231205 | 173900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20231205 | 173800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20231205 | 173700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20231205 | 173600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20231205 | 173500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20231205 | 173400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20231205 | 173300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 7476 |
| 63 | 20231205 | 173200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20231205 | 173100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20231205 | 173000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20231205 | 172900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20231205 | 172800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20231205 | 172700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20231205 | 172600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20231205 | 172500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20231205 | 172400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20231205 | 172300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20231205 | 172200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20231205 | 172100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20231205 | 172000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20231205 | 171900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20231205 | 171800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20231205 | 171700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20231205 | 171600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20231205 | 171500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20231205 | 171400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20231205 | 171300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20231205 | 171200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20231205 | 171100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20231205 | 171000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20231205 | 170900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20231205 | 170800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20231205 | 170700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20231205 | 170600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20231205 | 170500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20231205 | 170400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20231205 | 170300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 7476 |
| 93 | 20231205 | 170200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20231205 | 170100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20231205 | 170000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20231205 | 165900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20231205 | 165800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20231205 | 165700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20231205 | 165600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20231205 | 165500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20231205 | 165400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20231205 | 165300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20231205 | 165200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20231205 | 165100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20231205 | 165000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20231205 | 164900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20231205 | 164800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20231205 | 164700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20231205 | 164600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20231205 | 164500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20231205 | 164400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20231205 | 164300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20231205 | 164200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20231205 | 164100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20231205 | 164000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20231205 | 163900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20231205 | 163800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20231205 | 163700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20231205 | 163600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20231205 | 163500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20231205 | 163400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20231205 | 163300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 7476 |
| 123 | 20231205 | 163200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20231205 | 163100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20231205 | 163000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20231205 | 162900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20231205 | 162800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20231205 | 162700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20231205 | 162600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20231205 | 162500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20231205 | 162400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20231205 | 162300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20231205 | 162200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20231205 | 162100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20231205 | 162000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20231205 | 161900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20231205 | 161800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20231205 | 161700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20231205 | 161600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20231205 | 161500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20231205 | 161400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20231205 | 161300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20231205 | 161200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20231205 | 161100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20231205 | 161000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20231205 | 160900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20231205 | 160800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20231205 | 160700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20231205 | 160600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20231205 | 160500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20231205 | 160400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20231205 | 160300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 7476 |
| 153 | 20231205 | 160200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20231205 | 160100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20231205 | 160000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20231205 | 155900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20231205 | 155800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20231205 | 155700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20231205 | 155600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20231205 | 155500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20231205 | 155400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20231205 | 155300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20231205 | 155200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20231205 | 155100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20231205 | 155000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20231205 | 154900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20231205 | 154800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20231205 | 154700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20231205 | 154600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20231205 | 154500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20231205 | 154400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20231205 | 154300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20231205 | 154200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20231205 | 154100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20231205 | 154000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20231205 | 153900 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20231205 | 153800 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20231205 | 153700 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20231205 | 153600 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20231205 | 153500 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20231205 | 153400 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20231205 | 153300 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 7476 |
| 183 | 20231205 | 153200 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20231205 | 153100 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20231205 | 153000 | 4491618600 | 29250 | 29250 | 29250 | 29250 | 7476 |
| 186 | 20231205 | 152900 | 4272945600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20231205 | 152800 | 4272945600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20231205 | 152700 | 4272945600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20231205 | 152600 | 4272945600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20231205 | 152500 | 4272945600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20231205 | 152400 | 4272945600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20231205 | 152300 | 4272945600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20231205 | 152200 | 4272945600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20231205 | 152100 | 4272945600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20231205 | 152000 | 4272945600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20231205 | 151900 | 4272945600 | 29300 | 29250 | 29300 | 29250 | 344 |
| 197 | 20231205 | 151800 | 4262873900 | 29300 | 29250 | 29350 | 29250 | 581 |
| 198 | 20231205 | 151700 | 4245872650 | 29250 | 29300 | 29300 | 29250 | 152 |
| 199 | 20231205 | 151600 | 4241420650 | 29300 | 29300 | 29300 | 29250 | 243 |
| 200 | 20231205 | 151500 | 4234300950 | 29300 | 29300 | 29350 | 29300 | 108 |
| 201 | 20231205 | 151400 | 4231131550 | 29250 | 29300 | 29350 | 29250 | 170 |
| 202 | 20231205 | 151300 | 4226152650 | 29300 | 29250 | 29350 | 29250 | 1804 |
| 203 | 20231205 | 151200 | 4173296750 | 29250 | 29300 | 29300 | 29250 | 688 |
| 204 | 20231205 | 151100 | 4153159500 | 29250 | 29300 | 29300 | 29250 | 139 |
| 205 | 20231205 | 151000 | 4149092100 | 29300 | 29300 | 29300 | 29250 | 175 |
| 206 | 20231205 | 150900 | 4143969800 | 29250 | 29300 | 29300 | 29250 | 104 |
| 207 | 20231205 | 150800 | 4140925850 | 29300 | 29250 | 29300 | 29250 | 39 |
| 208 | 20231205 | 150700 | 4139784400 | 29250 | 29300 | 29300 | 29250 | 453 |
| 209 | 20231205 | 150600 | 4126512500 | 29300 | 29250 | 29300 | 29250 | 322 |
| 210 | 20231205 | 150500 | 4117092150 | 29250 | 29300 | 29300 | 29250 | 174 |
| 211 | 20231205 | 150400 | 4111994850 | 29300 | 29300 | 29350 | 29300 | 551 |
| 212 | 20231205 | 150300 | 4095850050 | 29250 | 29250 | 29350 | 29250 | 333 |
| 213 | 20231205 | 150200 | 4086093450 | 29300 | 29250 | 29300 | 29250 | 1946 |
| 214 | 20231205 | 150100 | 4029120800 | 29250 | 29300 | 29300 | 29250 | 509 |
| 215 | 20231205 | 150000 | 4014217050 | 29300 | 29350 | 29350 | 29300 | 140 |
| 216 | 20231205 | 145900 | 4010114600 | 29350 | 29300 | 29350 | 29300 | 844 |
| 217 | 20231205 | 145800 | 3985384350 | 29300 | 29350 | 29350 | 29300 | 95 |
| 218 | 20231205 | 145700 | 3982600150 | 29300 | 29350 | 29350 | 29300 | 161 |
| 219 | 20231205 | 145600 | 3977882350 | 29300 | 29350 | 29350 | 29300 | 184 |
| 220 | 20231205 | 145500 | 3972489550 | 29300 | 29300 | 29350 | 29300 | 44 |
| 221 | 20231205 | 145400 | 3971199900 | 29300 | 29350 | 29350 | 29300 | 473 |
| 222 | 20231205 | 145300 | 3957334100 | 29300 | 29300 | 29350 | 29300 | 172 |
| 223 | 20231205 | 145200 | 3952293550 | 29350 | 29350 | 29350 | 29300 | 348 |
| 224 | 20231205 | 145100 | 3942087600 | 29300 | 29250 | 29350 | 29250 | 1215 |
| 225 | 20231205 | 145000 | 3906491450 | 29300 | 29250 | 29300 | 29250 | 599 |
| 226 | 20231205 | 144900 | 3888959400 | 29250 | 29250 | 29300 | 29250 | 173 |
| 227 | 20231205 | 144800 | 3883894700 | 29300 | 29250 | 29300 | 29250 | 117 |
| 228 | 20231205 | 144700 | 3880471350 | 29250 | 29300 | 29350 | 29250 | 461 |
| 229 | 20231205 | 144600 | 3866964200 | 29350 | 29300 | 29350 | 29300 | 216 |
| 230 | 20231205 | 144500 | 3860634050 | 29350 | 29350 | 29350 | 29300 | 270 |
| 231 | 20231205 | 144400 | 3852722700 | 29300 | 29250 | 29350 | 29250 | 1494 |
| 232 | 20231205 | 144300 | 3808947700 | 29250 | 29300 | 29350 | 29250 | 2235 |
| 233 | 20231205 | 144200 | 3743461450 | 29300 | 29300 | 29350 | 29300 | 867 |
| 234 | 20231205 | 144100 | 3718058050 | 29300 | 29300 | 29350 | 29300 | 977 |
| 235 | 20231205 | 144000 | 3689406450 | 29350 | 29350 | 29350 | 29300 | 1806 |
| 236 | 20231205 | 143900 | 3636463350 | 29350 | 29350 | 29350 | 29300 | 1836 |
| 237 | 20231205 | 143800 | 3582660050 | 29300 | 29300 | 29350 | 29300 | 357 |
| 238 | 20231205 | 143700 | 3572198450 | 29300 | 29300 | 29350 | 29300 | 135 |
| 239 | 20231205 | 143600 | 3568240050 | 29350 | 29350 | 29350 | 29300 | 114 |
| 240 | 20231205 | 143500 | 3564895000 | 29350 | 29300 | 29350 | 29300 | 539 |
| 241 | 20231205 | 143400 | 3549101250 | 29300 | 29350 | 29400 | 29300 | 1940 |
| 242 | 20231205 | 143300 | 3492164300 | 29350 | 29400 | 29400 | 29350 | 115 |
| 243 | 20231205 | 143200 | 3488787950 | 29400 | 29350 | 29400 | 29350 | 1121 |
| 244 | 20231205 | 143100 | 3455884950 | 29400 | 29400 | 29400 | 29350 | 141 |
| 245 | 20231205 | 143000 | 3451740000 | 29400 | 29350 | 29400 | 29350 | 141 |
| 246 | 20231205 | 142900 | 3447599250 | 29350 | 29350 | 29400 | 29350 | 664 |
| 247 | 20231205 | 142800 | 3428080300 | 29350 | 29350 | 29400 | 29350 | 507 |
| 248 | 20231205 | 142700 | 3413194550 | 29400 | 29350 | 29400 | 29350 | 326 |
| 249 | 20231205 | 142600 | 3403613250 | 29400 | 29400 | 29450 | 29350 | 8446 |
| 250 | 20231205 | 142500 | 3155305850 | 29450 | 29450 | 29450 | 29400 | 302 |
| 251 | 20231205 | 142400 | 3146426300 | 29400 | 29500 | 29500 | 29400 | 1465 |
| 252 | 20231205 | 142300 | 3103299400 | 29500 | 29500 | 29500 | 29450 | 95 |
| 253 | 20231205 | 142200 | 3100500100 | 29500 | 29450 | 29500 | 29450 | 1152 |
| 254 | 20231205 | 142100 | 3066571850 | 29500 | 29450 | 29500 | 29450 | 305 |
| 255 | 20231205 | 142000 | 3057577200 | 29500 | 29450 | 29500 | 29450 | 93 |
| 256 | 20231205 | 141900 | 3054837300 | 29450 | 29500 | 29500 | 29450 | 172 |
| 257 | 20231205 | 141800 | 3049768800 | 29500 | 29450 | 29500 | 29450 | 121 |
| 258 | 20231205 | 141700 | 3046202850 | 29500 | 29500 | 29500 | 29450 | 240 |
| 259 | 20231205 | 141600 | 3039123500 | 29500 | 29500 | 29500 | 29450 | 115 |
| 260 | 20231205 | 141500 | 3035733300 | 29500 | 29500 | 29500 | 29450 | 146 |
| 261 | 20231205 | 141400 | 3031430800 | 29500 | 29450 | 29500 | 29450 | 139 |
| 262 | 20231205 | 141300 | 3027333150 | 29500 | 29450 | 29500 | 29450 | 132 |
| 263 | 20231205 | 141200 | 3023444050 | 29500 | 29500 | 29500 | 29450 | 188 |
| 264 | 20231205 | 141100 | 3017900950 | 29450 | 29500 | 29500 | 29450 | 59 |
| 265 | 20231205 | 141000 | 3016162700 | 29500 | 29450 | 29500 | 29450 | 71 |
| 266 | 20231205 | 140900 | 3014071400 | 29500 | 29500 | 29500 | 29450 | 302 |
| 267 | 20231205 | 140800 | 3005166950 | 29500 | 29450 | 29500 | 29450 | 16 |
| 268 | 20231205 | 140700 | 3004695400 | 29450 | 29450 | 29500 | 29450 | 173 |
| 269 | 20231205 | 140600 | 2999595450 | 29450 | 29500 | 29500 | 29450 | 90 |
| 270 | 20231205 | 140500 | 2996943600 | 29450 | 29450 | 29500 | 29450 | 124 |
| 271 | 20231205 | 140400 | 2993291100 | 29500 | 29550 | 29550 | 29450 | 1021 |
| 272 | 20231205 | 140300 | 2963171250 | 29500 | 29500 | 29550 | 29500 | 122 |
| 273 | 20231205 | 140200 | 2959572100 | 29500 | 29500 | 29550 | 29500 | 96 |
| 274 | 20231205 | 140100 | 2956739350 | 29500 | 29500 | 29550 | 29500 | 43 |
| 275 | 20231205 | 140000 | 2955470750 | 29500 | 29550 | 29550 | 29500 | 127 |
| 276 | 20231205 | 135900 | 2951723900 | 29500 | 29500 | 29550 | 29500 | 63 |
| 277 | 20231205 | 135800 | 2949864850 | 29500 | 29500 | 29550 | 29500 | 20 |
| 278 | 20231205 | 135700 | 2949274400 | 29500 | 29550 | 29550 | 29500 | 71 |
| 279 | 20231205 | 135600 | 2947179250 | 29550 | 29500 | 29550 | 29450 | 173 |
| 280 | 20231205 | 135500 | 2942075750 | 29450 | 29450 | 29500 | 29450 | 1933 |
| 281 | 20231205 | 135400 | 2885052550 | 29500 | 29500 | 29500 | 29450 | 255 |
| 282 | 20231205 | 135300 | 2877530250 | 29450 | 29500 | 29500 | 29450 | 32 |
| 283 | 20231205 | 135200 | 2876586650 | 29500 | 29500 | 29500 | 29450 | 258 |
| 284 | 20231205 | 135100 | 2868976100 | 29450 | 29450 | 29500 | 29450 | 41 |
| 285 | 20231205 | 135000 | 2867767200 | 29500 | 29500 | 29500 | 29450 | 419 |
| 286 | 20231205 | 134900 | 2855414050 | 29450 | 29450 | 29500 | 29450 | 67 |
| 287 | 20231205 | 134800 | 2853438100 | 29500 | 29500 | 29500 | 29450 | 127 |
| 288 | 20231205 | 134700 | 2849692000 | 29450 | 29500 | 29500 | 29450 | 138 |
| 289 | 20231205 | 134600 | 2845621350 | 29500 | 29450 | 29500 | 29450 | 73 |
| 290 | 20231205 | 134500 | 2843468100 | 29500 | 29500 | 29500 | 29450 | 42 |
| 291 | 20231205 | 134400 | 2842229350 | 29450 | 29500 | 29500 | 29450 | 24 |
| 292 | 20231205 | 134300 | 2841521850 | 29500 | 29500 | 29500 | 29450 | 540 |
| 293 | 20231205 | 134200 | 2825592050 | 29450 | 29500 | 29500 | 29450 | 192 |
| 294 | 20231205 | 134100 | 2819936000 | 29500 | 29450 | 29500 | 29450 | 25 |
| 295 | 20231205 | 134000 | 2819199000 | 29450 | 29450 | 29500 | 29450 | 302 |
| 296 | 20231205 | 133900 | 2810305050 | 29450 | 29450 | 29500 | 29450 | 141 |
| 297 | 20231205 | 133800 | 2806151100 | 29500 | 29500 | 29550 | 29450 | 2312 |
| 298 | 20231205 | 133700 | 2737950300 | 29550 | 29500 | 29550 | 29500 | 54 |
| 299 | 20231205 | 133600 | 2736355850 | 29500 | 29500 | 29550 | 29500 | 1204 |
| 300 | 20231205 | 133500 | 2700837750 | 29500 | 29500 | 29550 | 29500 | 203 |
| 301 | 20231205 | 133400 | 2694848750 | 29550 | 29500 | 29550 | 29500 | 70 |
| 302 | 20231205 | 133300 | 2692782450 | 29500 | 29500 | 29550 | 29500 | 18 |
| 303 | 20231205 | 133200 | 2692250950 | 29550 | 29550 | 29550 | 29500 | 27 |
| 304 | 20231205 | 133100 | 2691453400 | 29500 | 29500 | 29550 | 29500 | 46 |
| 305 | 20231205 | 133000 | 2690095850 | 29550 | 29550 | 29550 | 29500 | 112 |
| 306 | 20231205 | 132900 | 2686788350 | 29600 | 29550 | 29600 | 29550 | 223 |
| 307 | 20231205 | 132800 | 2680198600 | 29600 | 29550 | 29600 | 29550 | 146 |
| 308 | 20231205 | 132700 | 2675883550 | 29600 | 29550 | 29600 | 29550 | 45 |
| 309 | 20231205 | 132600 | 2674551650 | 29600 | 29600 | 29600 | 29550 | 528 |
| 310 | 20231205 | 132500 | 2658943050 | 29600 | 29550 | 29600 | 29550 | 127 |
| 311 | 20231205 | 132400 | 2655189550 | 29600 | 29550 | 29600 | 29550 | 569 |
| 312 | 20231205 | 132300 | 2638372700 | 29600 | 29600 | 29600 | 29550 | 102 |
| 313 | 20231205 | 132200 | 2635358150 | 29600 | 29550 | 29600 | 29550 | 76 |
| 314 | 20231205 | 132100 | 2633112300 | 29600 | 29600 | 29600 | 29550 | 57 |
| 315 | 20231205 | 132000 | 2631427000 | 29550 | 29550 | 29600 | 29550 | 183 |
| 316 | 20231205 | 131900 | 2626018950 | 29550 | 29600 | 29600 | 29550 | 33 |
| 317 | 20231205 | 131800 | 2625043700 | 29550 | 29600 | 29600 | 29550 | 148 |
| 318 | 20231205 | 131700 | 2620669650 | 29550 | 29550 | 29550 | 29550 | 8 |
| 319 | 20231205 | 131600 | 2620433250 | 29550 | 29550 | 29550 | 29500 | 178 |
| 320 | 20231205 | 131500 | 2615173500 | 29550 | 29550 | 29550 | 29500 | 894 |
| 321 | 20231205 | 131400 | 2588758650 | 29550 | 29550 | 29550 | 29500 | 3131 |
| 322 | 20231205 | 131300 | 2496392250 | 29500 | 29550 | 29600 | 29500 | 118 |
| 323 | 20231205 | 131200 | 2492909300 | 29500 | 29600 | 29600 | 29500 | 511 |
| 324 | 20231205 | 131100 | 2477809300 | 29600 | 29550 | 29600 | 29500 | 1198 |
| 325 | 20231205 | 131000 | 2442416100 | 29550 | 29550 | 29600 | 29550 | 7 |
| 326 | 20231205 | 130900 | 2442209150 | 29550 | 29550 | 29600 | 29500 | 327 |
| 327 | 20231205 | 130800 | 2432542850 | 29550 | 29600 | 29600 | 29500 | 523 |
| 328 | 20231205 | 130700 | 2417088350 | 29600 | 29600 | 29600 | 29550 | 14 |
| 329 | 20231205 | 130600 | 2416674050 | 29550 | 29550 | 29600 | 29550 | 25 |
| 330 | 20231205 | 130500 | 2415935250 | 29550 | 29550 | 29600 | 29500 | 1235 |
| 331 | 20231205 | 130400 | 2379440950 | 29600 | 29600 | 29600 | 29550 | 464 |
| 332 | 20231205 | 130300 | 2365729100 | 29550 | 29550 | 29600 | 29550 | 11 |
| 333 | 20231205 | 130200 | 2365403750 | 29550 | 29600 | 29600 | 29550 | 16 |
| 334 | 20231205 | 130100 | 2364930650 | 29600 | 29550 | 29600 | 29550 | 56 |
| 335 | 20231205 | 130000 | 2363274300 | 29550 | 29600 | 29600 | 29550 | 7 |
| 336 | 20231205 | 125900 | 2363067150 | 29550 | 29600 | 29650 | 29550 | 674 |
| 337 | 20231205 | 125800 | 2343140500 | 29600 | 29650 | 29650 | 29600 | 31 |
| 338 | 20231205 | 125700 | 2342222000 | 29650 | 29600 | 29650 | 29600 | 84 |
| 339 | 20231205 | 125600 | 2339735500 | 29600 | 29650 | 29650 | 29600 | 4 |
| 340 | 20231205 | 125500 | 2339617050 | 29600 | 29600 | 29650 | 29600 | 78 |
| 341 | 20231205 | 125400 | 2337307650 | 29600 | 29600 | 29650 | 29600 | 14 |
| 342 | 20231205 | 125300 | 2336892800 | 29600 | 29650 | 29700 | 29600 | 21 |
| 343 | 20231205 | 125200 | 2336270150 | 29650 | 29650 | 29700 | 29650 | 45 |
| 344 | 20231205 | 125100 | 2334935800 | 29650 | 29700 | 29700 | 29650 | 33 |
| 345 | 20231205 | 125000 | 2333956350 | 29650 | 29650 | 29700 | 29650 | 143 |
| 346 | 20231205 | 124900 | 2329716300 | 29650 | 29650 | 29650 | 29600 | 332 |
| 347 | 20231205 | 124800 | 2319873450 | 29700 | 29650 | 29700 | 29650 | 697 |
| 348 | 20231205 | 124700 | 2299207200 | 29600 | 29650 | 29700 | 29600 | 60 |
| 349 | 20231205 | 124600 | 2297428150 | 29650 | 29650 | 29700 | 29650 | 48 |
| 350 | 20231205 | 124500 | 2296003450 | 29650 | 29650 | 29700 | 29650 | 724 |
| 351 | 20231205 | 124400 | 2274536750 | 29650 | 29650 | 29700 | 29650 | 21 |
| 352 | 20231205 | 124300 | 2273913450 | 29650 | 29650 | 29700 | 29650 | 19 |
| 353 | 20231205 | 124200 | 2273350000 | 29650 | 29650 | 29700 | 29650 | 36 |
| 354 | 20231205 | 124100 | 2272281600 | 29650 | 29650 | 29700 | 29600 | 117 |
| 355 | 20231205 | 124000 | 2268814600 | 29650 | 29700 | 29700 | 29650 | 7 |
| 356 | 20231205 | 123900 | 2268606950 | 29700 | 29650 | 29700 | 29650 | 172 |
| 357 | 20231205 | 123800 | 2263506900 | 29650 | 29650 | 29700 | 29650 | 16 |
| 358 | 20231205 | 123700 | 2263032150 | 29700 | 29650 | 29700 | 29650 | 65 |
| 359 | 20231205 | 123600 | 2261104150 | 29650 | 29650 | 29700 | 29650 | 213 |
| 360 | 20231205 | 123500 | 2254788650 | 29650 | 29650 | 29700 | 29650 | 317 |
| 361 | 20231205 | 123400 | 2245389150 | 29650 | 29700 | 29700 | 29650 | 39 |
| 362 | 20231205 | 123300 | 2244231200 | 29700 | 29650 | 29700 | 29650 | 17 |
| 363 | 20231205 | 123200 | 2243726650 | 29700 | 29650 | 29700 | 29650 | 38 |
| 364 | 20231205 | 123100 | 2242599050 | 29650 | 29650 | 29650 | 29600 | 1218 |
| 365 | 20231205 | 123000 | 2206485750 | 29650 | 29650 | 29650 | 29600 | 31 |
| 366 | 20231205 | 122900 | 2205567150 | 29600 | 29600 | 29650 | 29600 | 9 |
| 367 | 20231205 | 122800 | 2205300700 | 29600 | 29600 | 29650 | 29600 | 27 |
| 368 | 20231205 | 122700 | 2204501200 | 29600 | 29600 | 29650 | 29600 | 22 |
| 369 | 20231205 | 122600 | 2203849550 | 29650 | 29650 | 29650 | 29600 | 9 |
| 370 | 20231205 | 122500 | 2203582900 | 29600 | 29600 | 29650 | 29600 | 15 |
| 371 | 20231205 | 122400 | 2203138550 | 29600 | 29600 | 29700 | 29500 | 3528 |
| 372 | 20231205 | 122300 | 2098608300 | 29500 | 29550 | 29600 | 29500 | 1298 |
| 373 | 20231205 | 122200 | 2060252350 | 29550 | 29550 | 29600 | 29550 | 6 |
| 374 | 20231205 | 122100 | 2060075000 | 29600 | 29550 | 29600 | 29550 | 956 |
| 375 | 20231205 | 122000 | 2031816650 | 29600 | 29550 | 29600 | 29550 | 803 |
| 376 | 20231205 | 121900 | 2008087500 | 29550 | 29600 | 29600 | 29550 | 28 |
| 377 | 20231205 | 121800 | 2007258950 | 29600 | 29600 | 29600 | 29550 | 215 |
| 378 | 20231205 | 121700 | 2000895100 | 29600 | 29550 | 29600 | 29550 | 41 |
| 379 | 20231205 | 121600 | 1999682550 | 29600 | 29600 | 29600 | 29550 | 406 |
| 380 | 20231205 | 121500 | 1987684450 | 29600 | 29550 | 29600 | 29550 | 14 |
| 381 | 20231205 | 121400 | 1987270150 | 29600 | 29550 | 29600 | 29550 | 28 |
| 382 | 20231205 | 121300 | 1986441550 | 29600 | 29550 | 29600 | 29550 | 49 |
| 383 | 20231205 | 121200 | 1984992300 | 29600 | 29600 | 29600 | 29550 | 33 |
| 384 | 20231205 | 121100 | 1984015700 | 29550 | 29600 | 29600 | 29550 | 35 |
| 385 | 20231205 | 121000 | 1982979950 | 29550 | 29550 | 29600 | 29550 | 37 |
| 386 | 20231205 | 120900 | 1981885800 | 29600 | 29550 | 29600 | 29550 | 170 |
| 387 | 20231205 | 120800 | 1976861450 | 29600 | 29550 | 29600 | 29550 | 26 |
| 388 | 20231205 | 120700 | 1976092500 | 29550 | 29550 | 29600 | 29550 | 269 |
| 389 | 20231205 | 120600 | 1968130600 | 29600 | 29550 | 29600 | 29550 | 34 |
| 390 | 20231205 | 120500 | 1967125450 | 29600 | 29550 | 29600 | 29550 | 27 |
| 391 | 20231205 | 120400 | 1966326350 | 29600 | 29600 | 29600 | 29550 | 27 |
| 392 | 20231205 | 120300 | 1965527550 | 29550 | 29600 | 29600 | 29550 | 172 |
| 393 | 20231205 | 120200 | 1960443300 | 29600 | 29600 | 29600 | 29550 | 75 |
| 394 | 20231205 | 120100 | 1958224700 | 29600 | 29600 | 29600 | 29550 | 46 |
| 395 | 20231205 | 120000 | 1956864150 | 29550 | 29550 | 29600 | 29550 | 62 |
| 396 | 20231205 | 115900 | 1955030500 | 29550 | 29550 | 29600 | 29550 | 227 |
| 397 | 20231205 | 115800 | 1948322000 | 29600 | 29600 | 29600 | 29550 | 55 |
| 398 | 20231205 | 115700 | 1946695350 | 29600 | 29600 | 29600 | 29550 | 48 |
| 399 | 20231205 | 115600 | 1945275600 | 29550 | 29600 | 29600 | 29550 | 41 |
| 400 | 20231205 | 115500 | 1944063050 | 29550 | 29550 | 29600 | 29550 | 46 |
| 401 | 20231205 | 115400 | 1942703300 | 29550 | 29600 | 29600 | 29550 | 249 |
| 402 | 20231205 | 115300 | 1935344300 | 29600 | 29550 | 29600 | 29550 | 58 |
| 403 | 20231205 | 115200 | 1933629700 | 29600 | 29600 | 29600 | 29550 | 32 |
| 404 | 20231205 | 115100 | 1932683800 | 29600 | 29550 | 29600 | 29550 | 105 |
| 405 | 20231205 | 115000 | 1929580300 | 29600 | 29550 | 29600 | 29550 | 63 |
| 406 | 20231205 | 114900 | 1927717100 | 29600 | 29600 | 29600 | 29550 | 87 |
| 407 | 20231205 | 114800 | 1925144450 | 29600 | 29600 | 29600 | 29550 | 105 |
| 408 | 20231205 | 114700 | 1922037350 | 29600 | 29600 | 29600 | 29550 | 75 |
| 409 | 20231205 | 114600 | 1919819800 | 29600 | 29600 | 29600 | 29550 | 67 |
| 410 | 20231205 | 114500 | 1917838850 | 29600 | 29600 | 29600 | 29550 | 54 |
| 411 | 20231205 | 114400 | 1916242200 | 29600 | 29600 | 29600 | 29550 | 28 |
| 412 | 20231205 | 114300 | 1915413600 | 29550 | 29600 | 29600 | 29550 | 60 |
| 413 | 20231205 | 114200 | 1913637850 | 29550 | 29600 | 29600 | 29550 | 28 |
| 414 | 20231205 | 114100 | 1912809350 | 29600 | 29600 | 29600 | 29550 | 26 |
| 415 | 20231205 | 114000 | 1912040100 | 29600 | 29600 | 29600 | 29550 | 61 |
| 416 | 20231205 | 113900 | 1910236050 | 29550 | 29600 | 29600 | 29550 | 31 |
| 417 | 20231205 | 113800 | 1909318900 | 29600 | 29600 | 29600 | 29550 | 225 |
| 418 | 20231205 | 113700 | 1902660900 | 29600 | 29600 | 29600 | 29550 | 33 |
| 419 | 20231205 | 113600 | 1901684450 | 29600 | 29600 | 29600 | 29550 | 21 |
| 420 | 20231205 | 113500 | 1901062950 | 29550 | 29600 | 29600 | 29550 | 443 |
| 421 | 20231205 | 113400 | 1887970700 | 29550 | 29600 | 29600 | 29550 | 26 |
| 422 | 20231205 | 113300 | 1887201200 | 29550 | 29550 | 29600 | 29550 | 92 |
| 423 | 20231205 | 113200 | 1884480900 | 29600 | 29600 | 29600 | 29550 | 12 |
| 424 | 20231205 | 113100 | 1884125800 | 29550 | 29600 | 29600 | 29550 | 27 |
| 425 | 20231205 | 113000 | 1883327000 | 29600 | 29550 | 29600 | 29550 | 22 |
| 426 | 20231205 | 112900 | 1882676250 | 29600 | 29550 | 29600 | 29550 | 335 |
| 427 | 20231205 | 112800 | 1872776000 | 29550 | 29600 | 29600 | 29550 | 19 |
| 428 | 20231205 | 112700 | 1872213800 | 29550 | 29600 | 29600 | 29550 | 30 |
| 429 | 20231205 | 112600 | 1871326650 | 29600 | 29550 | 29600 | 29550 | 26 |
| 430 | 20231205 | 112500 | 1870557400 | 29550 | 29600 | 29600 | 29550 | 38 |
| 431 | 20231205 | 112400 | 1869432750 | 29600 | 29550 | 29600 | 29550 | 422 |
| 432 | 20231205 | 112300 | 1856941900 | 29550 | 29550 | 29600 | 29550 | 534 |
| 433 | 20231205 | 112200 | 1841161050 | 29500 | 29500 | 29550 | 29500 | 34 |
| 434 | 20231205 | 112100 | 1840156900 | 29500 | 29550 | 29550 | 29500 | 139 |
| 435 | 20231205 | 112000 | 1836050050 | 29550 | 29600 | 29600 | 29550 | 343 |
| 436 | 20231205 | 111900 | 1825914100 | 29600 | 29550 | 29600 | 29550 | 98 |
| 437 | 20231205 | 111800 | 1823016650 | 29600 | 29550 | 29600 | 29550 | 127 |
| 438 | 20231205 | 111700 | 1819263400 | 29550 | 29550 | 29600 | 29550 | 82 |
| 439 | 20231205 | 111600 | 1816839050 | 29600 | 29600 | 29600 | 29550 | 83 |
| 440 | 20231205 | 111500 | 1814382300 | 29550 | 29550 | 29600 | 29550 | 18 |
| 441 | 20231205 | 111400 | 1813849700 | 29600 | 29600 | 29600 | 29550 | 50 |
| 442 | 20231205 | 111300 | 1812370650 | 29550 | 29550 | 29600 | 29550 | 4 |
| 443 | 20231205 | 111200 | 1812252400 | 29600 | 29550 | 29600 | 29550 | 30 |
| 444 | 20231205 | 111100 | 1811365000 | 29550 | 29650 | 29650 | 29550 | 312 |
| 445 | 20231205 | 111000 | 1802129250 | 29650 | 29650 | 29650 | 29600 | 92 |
| 446 | 20231205 | 110900 | 1799403800 | 29600 | 29600 | 29650 | 29600 | 67 |
| 447 | 20231205 | 110800 | 1797419850 | 29650 | 29650 | 29650 | 29600 | 43 |
| 448 | 20231205 | 110700 | 1796145200 | 29600 | 29650 | 29650 | 29600 | 173 |
| 449 | 20231205 | 110600 | 1791023900 | 29600 | 29650 | 29650 | 29600 | 77 |
| 450 | 20231205 | 110500 | 1788742700 | 29650 | 29600 | 29650 | 29600 | 180 |
| 451 | 20231205 | 110400 | 1783413850 | 29600 | 29600 | 29650 | 29600 | 74 |
| 452 | 20231205 | 110300 | 1781223400 | 29600 | 29600 | 29650 | 29600 | 50 |
| 453 | 20231205 | 110200 | 1779741900 | 29600 | 29600 | 29650 | 29600 | 18 |
| 454 | 20231205 | 110100 | 1779208650 | 29600 | 29650 | 29650 | 29600 | 19 |
| 455 | 20231205 | 110000 | 1778645450 | 29600 | 29650 | 29650 | 29600 | 18 |
| 456 | 20231205 | 105900 | 1778112000 | 29650 | 29550 | 29650 | 29550 | 516 |
| 457 | 20231205 | 105800 | 1762813300 | 29650 | 29600 | 29650 | 29550 | 327 |
| 458 | 20231205 | 105700 | 1753134000 | 29600 | 29700 | 29700 | 29600 | 429 |
| 459 | 20231205 | 105600 | 1740409100 | 29700 | 29700 | 29700 | 29650 | 28 |
| 460 | 20231205 | 105500 | 1739577550 | 29650 | 29650 | 29700 | 29650 | 22 |
| 461 | 20231205 | 105400 | 1738924650 | 29650 | 29600 | 29700 | 29600 | 455 |
| 462 | 20231205 | 105300 | 1725430750 | 29650 | 29600 | 29650 | 29600 | 22 |
| 463 | 20231205 | 105200 | 1724778700 | 29650 | 29650 | 29650 | 29600 | 69 |
| 464 | 20231205 | 105100 | 1722732900 | 29650 | 29550 | 29650 | 29550 | 1890 |
| 465 | 20231205 | 105000 | 1666788950 | 29600 | 29550 | 29600 | 29550 | 351 |
| 466 | 20231205 | 104900 | 1656416400 | 29600 | 29550 | 29600 | 29550 | 62 |
| 467 | 20231205 | 104800 | 1654583700 | 29600 | 29600 | 29600 | 29550 | 390 |
| 468 | 20231205 | 104700 | 1643058200 | 29550 | 29600 | 29600 | 29550 | 36 |
| 469 | 20231205 | 104600 | 1641993250 | 29600 | 29600 | 29600 | 29550 | 23 |
| 470 | 20231205 | 104500 | 1641312650 | 29600 | 29550 | 29600 | 29500 | 470 |
| 471 | 20231205 | 104400 | 1627422800 | 29500 | 29500 | 29550 | 29450 | 542 |
| 472 | 20231205 | 104300 | 1611432900 | 29500 | 29500 | 29500 | 29450 | 68 |
| 473 | 20231205 | 104200 | 1609428350 | 29450 | 29500 | 29500 | 29450 | 65 |
| 474 | 20231205 | 104100 | 1607512300 | 29450 | 29450 | 29500 | 29450 | 95 |
| 475 | 20231205 | 104000 | 1604710000 | 29500 | 29450 | 29500 | 29450 | 158 |
| 476 | 20231205 | 103900 | 1600049950 | 29500 | 29500 | 29500 | 29450 | 21 |
| 477 | 20231205 | 103800 | 1599430500 | 29500 | 29500 | 29500 | 29450 | 61 |
| 478 | 20231205 | 103700 | 1597631100 | 29500 | 29450 | 29500 | 29450 | 82 |
| 479 | 20231205 | 103600 | 1595216000 | 29450 | 29500 | 29550 | 29450 | 309 |
| 480 | 20231205 | 103500 | 1586104100 | 29500 | 29500 | 29500 | 29450 | 815 |
| 481 | 20231205 | 103400 | 1562070450 | 29500 | 29500 | 29500 | 29450 | 53 |
| 482 | 20231205 | 103300 | 1560507300 | 29500 | 29450 | 29500 | 29450 | 281 |
| 483 | 20231205 | 103200 | 1552231250 | 29450 | 29500 | 29500 | 29450 | 477 |
| 484 | 20231205 | 103100 | 1538162300 | 29450 | 29450 | 29500 | 29450 | 26 |
| 485 | 20231205 | 103000 | 1537395800 | 29450 | 29500 | 29550 | 29450 | 2889 |
| 486 | 20231205 | 102900 | 1452244650 | 29550 | 29550 | 29550 | 29500 | 585 |
| 487 | 20231205 | 102800 | 1434961400 | 29550 | 29550 | 29550 | 29500 | 35 |
| 488 | 20231205 | 102700 | 1433927650 | 29500 | 29550 | 29550 | 29500 | 46 |
| 489 | 20231205 | 102600 | 1432569950 | 29550 | 29550 | 29550 | 29500 | 103 |
| 490 | 20231205 | 102500 | 1429530400 | 29550 | 29550 | 29550 | 29500 | 31 |
| 491 | 20231205 | 102400 | 1428614650 | 29550 | 29500 | 29550 | 29500 | 558 |
| 492 | 20231205 | 102300 | 1412152950 | 29500 | 29450 | 29550 | 29450 | 665 |
| 493 | 20231205 | 102200 | 1392526850 | 29450 | 29500 | 29500 | 29450 | 50 |
| 494 | 20231205 | 102100 | 1391053400 | 29450 | 29500 | 29500 | 29450 | 166 |
| 495 | 20231205 | 102000 | 1386156550 | 29450 | 29450 | 29500 | 29450 | 172 |
| 496 | 20231205 | 101900 | 1381090900 | 29550 | 29500 | 29550 | 29450 | 162 |
| 497 | 20231205 | 101800 | 1376312100 | 29500 | 29550 | 29550 | 29450 | 411 |
| 498 | 20231205 | 101700 | 1364187450 | 29550 | 29500 | 29550 | 29450 | 496 |
| 499 | 20231205 | 101600 | 1349555250 | 29450 | 29500 | 29500 | 29450 | 35 |
| 500 | 20231205 | 101500 | 1348523300 | 29450 | 29500 | 29500 | 29450 | 909 |
| 501 | 20231205 | 101400 | 1321707850 | 29500 | 29500 | 29500 | 29450 | 272 |
| 502 | 20231205 | 101300 | 1313684050 | 29500 | 29450 | 29500 | 29450 | 86 |
| 503 | 20231205 | 101200 | 1311148950 | 29500 | 29500 | 29500 | 29450 | 468 |
| 504 | 20231205 | 101100 | 1297359800 | 29500 | 29450 | 29500 | 29450 | 232 |
| 505 | 20231205 | 101000 | 1290526100 | 29500 | 29450 | 29500 | 29450 | 1135 |
| 506 | 20231205 | 100900 | 1257100100 | 29500 | 29450 | 29500 | 29450 | 100 |
| 507 | 20231205 | 100800 | 1254154500 | 29500 | 29500 | 29500 | 29450 | 56 |
| 508 | 20231205 | 100700 | 1252504200 | 29500 | 29500 | 29500 | 29450 | 8 |
| 509 | 20231205 | 100600 | 1252268450 | 29500 | 29550 | 29550 | 29500 | 472 |
| 510 | 20231205 | 100500 | 1238344400 | 29500 | 29550 | 29550 | 29500 | 213 |
| 511 | 20231205 | 100400 | 1232060450 | 29500 | 29550 | 29550 | 29500 | 304 |
| 512 | 20231205 | 100300 | 1223092350 | 29500 | 29500 | 29500 | 29450 | 637 |
| 513 | 20231205 | 100200 | 1204301900 | 29500 | 29550 | 29550 | 29500 | 196 |
| 514 | 20231205 | 100100 | 1198519800 | 29550 | 29550 | 29550 | 29500 | 65 |
| 515 | 20231205 | 100000 | 1196601400 | 29550 | 29500 | 29550 | 29500 | 11 |
| 516 | 20231205 | 095900 | 1196276450 | 29500 | 29500 | 29500 | 29450 | 3675 |
| 517 | 20231205 | 095800 | 1087971650 | 29450 | 29450 | 29500 | 29450 | 21 |
| 518 | 20231205 | 095700 | 1087352550 | 29500 | 29500 | 29500 | 29500 | 172 |
| 519 | 20231205 | 095600 | 1082278550 | 29500 | 29500 | 29500 | 29500 | 67 |
| 520 | 20231205 | 095500 | 1080302050 | 29500 | 29550 | 29550 | 29500 | 204 |
| 521 | 20231205 | 095400 | 1074276850 | 29550 | 29500 | 29550 | 29500 | 20 |
| 522 | 20231205 | 095300 | 1073686500 | 29450 | 29450 | 29500 | 29450 | 208 |
| 523 | 20231205 | 095200 | 1067555800 | 29450 | 29500 | 29500 | 29450 | 800 |
| 524 | 20231205 | 095100 | 1043959000 | 29500 | 29550 | 29550 | 29500 | 1187 |
| 525 | 20231205 | 095000 | 1008933450 | 29550 | 29500 | 29550 | 29500 | 111 |
| 526 | 20231205 | 094900 | 1005658600 | 29500 | 29550 | 29600 | 29500 | 1900 |
| 527 | 20231205 | 094800 | 949525850 | 29550 | 29600 | 29600 | 29550 | 79 |
| 528 | 20231205 | 094700 | 947191000 | 29600 | 29550 | 29600 | 29550 | 453 |
| 529 | 20231205 | 094600 | 933804700 | 29550 | 29500 | 29550 | 29450 | 3265 |
| 530 | 20231205 | 094500 | 837363500 | 29500 | 29500 | 29550 | 29500 | 168 |
| 531 | 20231205 | 094400 | 832406550 | 29500 | 29500 | 29550 | 29500 | 65 |
| 532 | 20231205 | 094300 | 830488350 | 29500 | 29500 | 29550 | 29500 | 4 |
| 533 | 20231205 | 094200 | 830370300 | 29550 | 29550 | 29600 | 29550 | 76 |
| 534 | 20231205 | 094100 | 828122900 | 29550 | 29600 | 29600 | 29500 | 50 |
| 535 | 20231205 | 094000 | 826644650 | 29600 | 29600 | 29600 | 29500 | 156 |
| 536 | 20231205 | 093900 | 822027150 | 29500 | 29650 | 29650 | 29500 | 9 |
| 537 | 20231205 | 093800 | 821760700 | 29500 | 29450 | 29650 | 29450 | 1901 |
| 538 | 20231205 | 093700 | 765546150 | 29450 | 29550 | 29550 | 29450 | 1100 |
| 539 | 20231205 | 093600 | 733096350 | 29550 | 29550 | 29550 | 29500 | 62 |
| 540 | 20231205 | 093500 | 731264300 | 29550 | 29500 | 29550 | 29500 | 865 |
| 541 | 20231205 | 093400 | 705728950 | 29500 | 29550 | 29550 | 29500 | 107 |
| 542 | 20231205 | 093300 | 702572300 | 29550 | 29500 | 29550 | 29500 | 79 |
| 543 | 20231205 | 093200 | 700240550 | 29500 | 29550 | 29550 | 29500 | 122 |
| 544 | 20231205 | 093100 | 696640700 | 29550 | 29550 | 29650 | 29550 | 1276 |
| 545 | 20231205 | 093000 | 658878800 | 29550 | 29400 | 29550 | 29400 | 1648 |
| 546 | 20231205 | 092900 | 610275150 | 29400 | 29500 | 29550 | 29400 | 2960 |
| 547 | 20231205 | 092800 | 523085300 | 29550 | 29550 | 29550 | 29500 | 890 |
| 548 | 20231205 | 092700 | 496829400 | 29550 | 29550 | 29550 | 29500 | 113 |
| 549 | 20231205 | 092600 | 493494600 | 29500 | 29500 | 29500 | 29500 | 51 |
| 550 | 20231205 | 092500 | 491990100 | 29500 | 29500 | 29500 | 29450 | 126 |
| 551 | 20231205 | 092400 | 488273250 | 29500 | 29500 | 29550 | 29500 | 720 |
| 552 | 20231205 | 092300 | 467033200 | 29500 | 29500 | 29500 | 29450 | 294 |
| 553 | 20231205 | 092200 | 458374250 | 29550 | 29500 | 29550 | 29450 | 4393 |
| 554 | 20231205 | 092100 | 328682050 | 29500 | 29500 | 29500 | 29450 | 102 |
| 555 | 20231205 | 092000 | 325677150 | 29500 | 29500 | 29500 | 29450 | 106 |
| 556 | 20231205 | 091900 | 322553650 | 29500 | 29450 | 29500 | 29450 | 198 |
| 557 | 20231205 | 091800 | 316721600 | 29500 | 29500 | 29500 | 29450 | 137 |
| 558 | 20231205 | 091700 | 312683700 | 29450 | 29500 | 29500 | 29450 | 107 |
| 559 | 20231205 | 091600 | 309530300 | 29500 | 29500 | 29500 | 29450 | 372 |
| 560 | 20231205 | 091500 | 298573600 | 29450 | 29500 | 29500 | 29450 | 98 |
| 561 | 20231205 | 091400 | 295687200 | 29500 | 29550 | 29550 | 29500 | 94 |
| 562 | 20231205 | 091300 | 292913050 | 29550 | 29600 | 29600 | 29550 | 520 |
| 563 | 20231205 | 091200 | 277541950 | 29600 | 29500 | 29600 | 29500 | 525 |
| 564 | 20231205 | 091100 | 262044250 | 29500 | 29500 | 29500 | 29450 | 185 |
| 565 | 20231205 | 091000 | 256593200 | 29500 | 29500 | 29500 | 29450 | 126 |
| 566 | 20231205 | 090900 | 252879100 | 29450 | 29500 | 29500 | 29450 | 1185 |
| 567 | 20231205 | 090800 | 217980150 | 29500 | 29500 | 29500 | 29500 | 218 |
| 568 | 20231205 | 090700 | 211549150 | 29500 | 29500 | 29500 | 29450 | 935 |
| 569 | 20231205 | 090600 | 183986250 | 29450 | 29500 | 29500 | 29450 | 87 |
| 570 | 20231205 | 090500 | 181422200 | 29500 | 29450 | 29550 | 29450 | 1180 |
| 571 | 20231205 | 090400 | 146633000 | 29500 | 29500 | 29500 | 29450 | 462 |
| 572 | 20231205 | 090300 | 133006700 | 29450 | 29450 | 29500 | 29450 | 248 |
| 573 | 20231205 | 090200 | 125699950 | 29550 | 29450 | 29600 | 29400 | 760 |
| 574 | 20231205 | 090100 | 103323600 | 29450 | 29550 | 29600 | 29400 | 844 |
| 575 | 20231205 | 090000 | 78440950 | 29550 | 29600 | 29650 | 29550 | 2650 |