31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 183200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 14240 |
| 3 | 20231211 | 183100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20231211 | 183000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20231211 | 182900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20231211 | 182800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20231211 | 182700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20231211 | 182600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20231211 | 182500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20231211 | 182400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20231211 | 182300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20231211 | 182200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20231211 | 182100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20231211 | 182000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20231211 | 181900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20231211 | 181800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20231211 | 181700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20231211 | 181600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20231211 | 181500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20231211 | 181400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20231211 | 181300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20231211 | 181200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20231211 | 181100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20231211 | 181000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20231211 | 180900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20231211 | 180800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20231211 | 180700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20231211 | 180600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20231211 | 180500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20231211 | 180400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20231211 | 180300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20231211 | 180200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 14240 |
| 33 | 20231211 | 180100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20231211 | 180000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20231211 | 175900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20231211 | 175800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20231211 | 175700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20231211 | 175600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20231211 | 175500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20231211 | 175400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20231211 | 175300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20231211 | 175200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20231211 | 175100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20231211 | 175000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20231211 | 174900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20231211 | 174800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20231211 | 174700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20231211 | 174600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20231211 | 174500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20231211 | 174400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20231211 | 174300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20231211 | 174200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20231211 | 174100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20231211 | 174000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20231211 | 173900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20231211 | 173800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20231211 | 173700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20231211 | 173600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20231211 | 173500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20231211 | 173400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20231211 | 173300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20231211 | 173200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 14240 |
| 63 | 20231211 | 173100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20231211 | 173000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20231211 | 172900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20231211 | 172800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20231211 | 172700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20231211 | 172600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20231211 | 172500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20231211 | 172400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20231211 | 172300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20231211 | 172200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20231211 | 172100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20231211 | 172000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20231211 | 171900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20231211 | 171800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20231211 | 171700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20231211 | 171600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20231211 | 171500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20231211 | 171400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20231211 | 171300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20231211 | 171200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20231211 | 171100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20231211 | 171000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20231211 | 170900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20231211 | 170800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20231211 | 170700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20231211 | 170600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20231211 | 170500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20231211 | 170400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20231211 | 170300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20231211 | 170200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 14240 |
| 93 | 20231211 | 170100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20231211 | 170000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20231211 | 165900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20231211 | 165800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20231211 | 165700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20231211 | 165600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20231211 | 165500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20231211 | 165400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20231211 | 165300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20231211 | 165200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20231211 | 165100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20231211 | 165000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20231211 | 164900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20231211 | 164800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20231211 | 164700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20231211 | 164600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20231211 | 164500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20231211 | 164400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20231211 | 164300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20231211 | 164200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20231211 | 164100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20231211 | 164000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20231211 | 163900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20231211 | 163800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20231211 | 163700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20231211 | 163600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20231211 | 163500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20231211 | 163400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20231211 | 163300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20231211 | 163200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 14240 |
| 123 | 20231211 | 163100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20231211 | 163000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20231211 | 162900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20231211 | 162800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20231211 | 162700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20231211 | 162600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20231211 | 162500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20231211 | 162400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20231211 | 162300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20231211 | 162200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20231211 | 162100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20231211 | 162000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20231211 | 161900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20231211 | 161800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20231211 | 161700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20231211 | 161600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20231211 | 161500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20231211 | 161400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20231211 | 161300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20231211 | 161200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20231211 | 161100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20231211 | 161000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20231211 | 160900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20231211 | 160800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20231211 | 160700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20231211 | 160600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20231211 | 160500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20231211 | 160400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20231211 | 160300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20231211 | 160200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 14240 |
| 153 | 20231211 | 160100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20231211 | 160000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20231211 | 155900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20231211 | 155800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20231211 | 155700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20231211 | 155600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20231211 | 155500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20231211 | 155400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20231211 | 155300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20231211 | 155200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20231211 | 155100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20231211 | 155000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20231211 | 154900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20231211 | 154800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20231211 | 154700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20231211 | 154600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20231211 | 154500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20231211 | 154400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20231211 | 154300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20231211 | 154200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20231211 | 154100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20231211 | 154000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20231211 | 153900 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20231211 | 153800 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20231211 | 153700 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20231211 | 153600 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20231211 | 153500 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20231211 | 153400 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20231211 | 153300 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20231211 | 153200 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 14240 |
| 183 | 20231211 | 153100 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20231211 | 153000 | 7715855100 | 36000 | 36000 | 36000 | 36000 | 14240 |
| 185 | 20231211 | 152900 | 7203215100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 186 | 20231211 | 152800 | 7203215100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 187 | 20231211 | 152700 | 7203215100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 188 | 20231211 | 152600 | 7203215100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 189 | 20231211 | 152500 | 7203215100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 190 | 20231211 | 152400 | 7203215100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 191 | 20231211 | 152300 | 7203215100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 192 | 20231211 | 152200 | 7203215100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 193 | 20231211 | 152100 | 7203215100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 194 | 20231211 | 152000 | 7203215100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 195 | 20231211 | 151900 | 7203215100 | 36050 | 36050 | 36050 | 36050 | 129 |
| 196 | 20231211 | 151800 | 7198564650 | 36000 | 36000 | 36100 | 36000 | 297 |
| 197 | 20231211 | 151700 | 7187871800 | 36050 | 36050 | 36050 | 36050 | 355 |
| 198 | 20231211 | 151600 | 7175074050 | 36050 | 36000 | 36050 | 36000 | 1786 |
| 199 | 20231211 | 151500 | 7110689200 | 36050 | 36000 | 36050 | 36000 | 372 |
| 200 | 20231211 | 151400 | 7097294750 | 36050 | 36000 | 36050 | 36000 | 592 |
| 201 | 20231211 | 151300 | 7075979550 | 36000 | 36050 | 36050 | 36000 | 235 |
| 202 | 20231211 | 151200 | 7067516400 | 36000 | 36000 | 36050 | 36000 | 235 |
| 203 | 20231211 | 151100 | 7059055450 | 36050 | 36050 | 36050 | 36000 | 158 |
| 204 | 20231211 | 151000 | 7053363550 | 36050 | 36000 | 36050 | 36000 | 190 |
| 205 | 20231211 | 150900 | 7046522300 | 36000 | 36050 | 36050 | 36000 | 486 |
| 206 | 20231211 | 150800 | 7029019200 | 36000 | 36050 | 36050 | 36000 | 533 |
| 207 | 20231211 | 150700 | 7009814550 | 36050 | 36000 | 36050 | 36000 | 325 |
| 208 | 20231211 | 150600 | 6998113450 | 36000 | 36050 | 36050 | 36000 | 1041 |
| 209 | 20231211 | 150500 | 6960595650 | 36050 | 36050 | 36050 | 36000 | 111 |
| 210 | 20231211 | 150400 | 6956599150 | 36000 | 36000 | 36050 | 35950 | 441 |
| 211 | 20231211 | 150300 | 6940723750 | 36000 | 35950 | 36000 | 35950 | 290 |
| 212 | 20231211 | 150200 | 6930297000 | 35950 | 36000 | 36050 | 35950 | 251 |
| 213 | 20231211 | 150100 | 6921266900 | 35950 | 36000 | 36050 | 35950 | 544 |
| 214 | 20231211 | 150000 | 6901694000 | 36050 | 36050 | 36050 | 36000 | 164 |
| 215 | 20231211 | 145900 | 6895788850 | 36050 | 36000 | 36050 | 35950 | 369 |
| 216 | 20231211 | 145800 | 6882507750 | 36000 | 36000 | 36050 | 36000 | 421 |
| 217 | 20231211 | 145700 | 6867346050 | 36050 | 36050 | 36050 | 36000 | 550 |
| 218 | 20231211 | 145600 | 6847526300 | 36000 | 36050 | 36050 | 35950 | 540 |
| 219 | 20231211 | 145500 | 6828090950 | 36000 | 36000 | 36050 | 36000 | 164 |
| 220 | 20231211 | 145400 | 6822184150 | 36050 | 36050 | 36050 | 36000 | 336 |
| 221 | 20231211 | 145300 | 6810081400 | 36050 | 36050 | 36050 | 36000 | 614 |
| 222 | 20231211 | 145200 | 6787974850 | 36050 | 36000 | 36050 | 36000 | 206 |
| 223 | 20231211 | 145100 | 6780557550 | 36000 | 36050 | 36100 | 36000 | 517 |
| 224 | 20231211 | 145000 | 6761922000 | 36050 | 36000 | 36050 | 36000 | 1344 |
| 225 | 20231211 | 144900 | 6713523600 | 36050 | 36100 | 36100 | 36000 | 634 |
| 226 | 20231211 | 144800 | 6690670200 | 36100 | 36000 | 36100 | 36000 | 1051 |
| 227 | 20231211 | 144700 | 6652786350 | 36050 | 36050 | 36050 | 36000 | 382 |
| 228 | 20231211 | 144600 | 6639032450 | 36050 | 36000 | 36100 | 36000 | 3231 |
| 229 | 20231211 | 144500 | 6522481350 | 36050 | 36050 | 36050 | 36000 | 1215 |
| 230 | 20231211 | 144400 | 6478696500 | 36050 | 35950 | 36050 | 35950 | 1493 |
| 231 | 20231211 | 144300 | 6424956900 | 36000 | 36000 | 36000 | 35950 | 178 |
| 232 | 20231211 | 144200 | 6418555900 | 36000 | 35950 | 36000 | 35950 | 567 |
| 233 | 20231211 | 144100 | 6398168800 | 35950 | 35950 | 36050 | 35950 | 882 |
| 234 | 20231211 | 144000 | 6366417400 | 35950 | 35950 | 36000 | 35950 | 2543 |
| 235 | 20231211 | 143900 | 6274965250 | 35900 | 35850 | 35950 | 35850 | 513 |
| 236 | 20231211 | 143800 | 6256559000 | 35900 | 35900 | 35950 | 35850 | 186 |
| 237 | 20231211 | 143700 | 6249886350 | 35850 | 35900 | 35950 | 35850 | 457 |
| 238 | 20231211 | 143600 | 6233485700 | 35900 | 35950 | 35950 | 35900 | 1113 |
| 239 | 20231211 | 143500 | 6193528450 | 35850 | 35900 | 35950 | 35850 | 1493 |
| 240 | 20231211 | 143400 | 6139932400 | 35900 | 35850 | 35900 | 35850 | 431 |
| 241 | 20231211 | 143300 | 6124474800 | 35850 | 35850 | 35900 | 35850 | 211 |
| 242 | 20231211 | 143200 | 6116910200 | 35850 | 35850 | 35900 | 35800 | 233 |
| 243 | 20231211 | 143100 | 6108562400 | 35900 | 35850 | 35900 | 35850 | 377 |
| 244 | 20231211 | 143000 | 6095045800 | 35850 | 35900 | 35900 | 35850 | 240 |
| 245 | 20231211 | 142900 | 6086439850 | 35850 | 35850 | 35850 | 35800 | 1231 |
| 246 | 20231211 | 142800 | 6042308700 | 35800 | 35800 | 35850 | 35800 | 531 |
| 247 | 20231211 | 142700 | 6023297800 | 35850 | 35800 | 35850 | 35800 | 341 |
| 248 | 20231211 | 142600 | 6011088900 | 35800 | 35850 | 35850 | 35800 | 501 |
| 249 | 20231211 | 142500 | 5993151850 | 35850 | 35850 | 35850 | 35800 | 453 |
| 250 | 20231211 | 142400 | 5976931300 | 35800 | 35850 | 35900 | 35800 | 481 |
| 251 | 20231211 | 142300 | 5959692750 | 35850 | 35850 | 35900 | 35850 | 544 |
| 252 | 20231211 | 142200 | 5940189700 | 35850 | 35850 | 35900 | 35800 | 357 |
| 253 | 20231211 | 142100 | 5927399200 | 35850 | 35850 | 35900 | 35850 | 415 |
| 254 | 20231211 | 142000 | 5912520750 | 35900 | 35800 | 35900 | 35800 | 1275 |
| 255 | 20231211 | 141900 | 5866824650 | 35800 | 35850 | 35850 | 35800 | 122 |
| 256 | 20231211 | 141800 | 5862455950 | 35800 | 35800 | 35850 | 35800 | 513 |
| 257 | 20231211 | 141700 | 5844090150 | 35800 | 35800 | 35850 | 35800 | 388 |
| 258 | 20231211 | 141600 | 5830194150 | 35800 | 35850 | 35850 | 35800 | 202 |
| 259 | 20231211 | 141500 | 5822961100 | 35800 | 35750 | 35850 | 35750 | 541 |
| 260 | 20231211 | 141400 | 5803597400 | 35750 | 35800 | 35800 | 35750 | 195 |
| 261 | 20231211 | 141300 | 5796624450 | 35800 | 35750 | 35850 | 35750 | 464 |
| 262 | 20231211 | 141200 | 5780014850 | 35750 | 35800 | 35800 | 35750 | 633 |
| 263 | 20231211 | 141100 | 5757384650 | 35750 | 35800 | 35800 | 35750 | 325 |
| 264 | 20231211 | 141000 | 5745761150 | 35800 | 35800 | 35850 | 35750 | 301 |
| 265 | 20231211 | 140900 | 5734985900 | 35800 | 35800 | 35800 | 35750 | 880 |
| 266 | 20231211 | 140800 | 5703522000 | 35800 | 35800 | 35800 | 35750 | 344 |
| 267 | 20231211 | 140700 | 5691222900 | 35750 | 35800 | 35850 | 35750 | 476 |
| 268 | 20231211 | 140600 | 5674201050 | 35850 | 35800 | 35850 | 35750 | 312 |
| 269 | 20231211 | 140500 | 5663036050 | 35750 | 35800 | 35800 | 35750 | 305 |
| 270 | 20231211 | 140400 | 5652129350 | 35800 | 35800 | 35850 | 35800 | 559 |
| 271 | 20231211 | 140300 | 5632116400 | 35800 | 35800 | 35850 | 35800 | 287 |
| 272 | 20231211 | 140200 | 5621836500 | 35850 | 35800 | 35850 | 35750 | 1536 |
| 273 | 20231211 | 140100 | 5566847900 | 35800 | 35850 | 35850 | 35750 | 453 |
| 274 | 20231211 | 140000 | 5550639750 | 35800 | 35850 | 35850 | 35800 | 281 |
| 275 | 20231211 | 135900 | 5540578300 | 35850 | 35850 | 35850 | 35800 | 442 |
| 276 | 20231211 | 135800 | 5524748500 | 35800 | 35800 | 35850 | 35800 | 527 |
| 277 | 20231211 | 135700 | 5505881350 | 35800 | 35850 | 35850 | 35800 | 177 |
| 278 | 20231211 | 135600 | 5499543050 | 35800 | 35800 | 35850 | 35800 | 691 |
| 279 | 20231211 | 135500 | 5474797650 | 35800 | 35800 | 35850 | 35800 | 199 |
| 280 | 20231211 | 135400 | 5467671500 | 35850 | 35850 | 35850 | 35800 | 339 |
| 281 | 20231211 | 135300 | 5455533600 | 35800 | 35800 | 35850 | 35800 | 496 |
| 282 | 20231211 | 135200 | 5437775800 | 35800 | 35850 | 35850 | 35800 | 332 |
| 283 | 20231211 | 135100 | 5425881900 | 35800 | 35850 | 35850 | 35800 | 392 |
| 284 | 20231211 | 135000 | 5411847600 | 35850 | 35800 | 35850 | 35800 | 361 |
| 285 | 20231211 | 134900 | 5398922450 | 35800 | 35800 | 35850 | 35800 | 546 |
| 286 | 20231211 | 134800 | 5379368150 | 35850 | 35800 | 35850 | 35800 | 649 |
| 287 | 20231211 | 134700 | 5356128800 | 35800 | 35750 | 35850 | 35750 | 323 |
| 288 | 20231211 | 134600 | 5344569650 | 35750 | 35850 | 35850 | 35750 | 308 |
| 289 | 20231211 | 134500 | 5333544250 | 35750 | 35800 | 35850 | 35750 | 739 |
| 290 | 20231211 | 134400 | 5307104850 | 35800 | 35800 | 35850 | 35800 | 299 |
| 291 | 20231211 | 134300 | 5296400300 | 35800 | 35800 | 35850 | 35800 | 339 |
| 292 | 20231211 | 134200 | 5284261000 | 35800 | 35800 | 35850 | 35800 | 440 |
| 293 | 20231211 | 134100 | 5268503550 | 35800 | 35800 | 35850 | 35800 | 368 |
| 294 | 20231211 | 134000 | 5255327350 | 35800 | 35850 | 35850 | 35800 | 748 |
| 295 | 20231211 | 133900 | 5228540050 | 35850 | 35850 | 35850 | 35800 | 437 |
| 296 | 20231211 | 133800 | 5212893700 | 35800 | 35800 | 35850 | 35800 | 316 |
| 297 | 20231211 | 133700 | 5201575450 | 35850 | 35800 | 35850 | 35800 | 665 |
| 298 | 20231211 | 133600 | 5177761850 | 35850 | 35850 | 35850 | 35800 | 240 |
| 299 | 20231211 | 133500 | 5169162550 | 35800 | 35850 | 35850 | 35800 | 275 |
| 300 | 20231211 | 133400 | 5159311950 | 35800 | 35850 | 35850 | 35800 | 503 |
| 301 | 20231211 | 133300 | 5141298650 | 35850 | 35800 | 35850 | 35800 | 320 |
| 302 | 20231211 | 133200 | 5129839100 | 35800 | 35800 | 35850 | 35800 | 281 |
| 303 | 20231211 | 133100 | 5119775350 | 35800 | 35850 | 35850 | 35800 | 445 |
| 304 | 20231211 | 133000 | 5103837450 | 35800 | 35850 | 35850 | 35800 | 477 |
| 305 | 20231211 | 132900 | 5086754100 | 35850 | 35800 | 35850 | 35800 | 465 |
| 306 | 20231211 | 132800 | 5070104150 | 35800 | 35800 | 35850 | 35800 | 170 |
| 307 | 20231211 | 132700 | 5064017550 | 35850 | 35800 | 35850 | 35800 | 391 |
| 308 | 20231211 | 132600 | 5050012650 | 35800 | 35800 | 35850 | 35800 | 444 |
| 309 | 20231211 | 132500 | 5034115150 | 35850 | 35850 | 35850 | 35800 | 2501 |
| 310 | 20231211 | 132400 | 4944578600 | 35850 | 35800 | 35900 | 35800 | 338 |
| 311 | 20231211 | 132300 | 4932465550 | 35850 | 35850 | 35850 | 35800 | 523 |
| 312 | 20231211 | 132200 | 4913727450 | 35850 | 35850 | 35900 | 35850 | 130 |
| 313 | 20231211 | 132100 | 4909066600 | 35900 | 35800 | 35900 | 35800 | 375 |
| 314 | 20231211 | 132000 | 4895623800 | 35850 | 35850 | 35850 | 35800 | 591 |
| 315 | 20231211 | 131900 | 4874460750 | 35800 | 35850 | 35850 | 35800 | 145 |
| 316 | 20231211 | 131800 | 4869269450 | 35850 | 35800 | 35850 | 35800 | 438 |
| 317 | 20231211 | 131700 | 4853587000 | 35850 | 35800 | 35850 | 35800 | 430 |
| 318 | 20231211 | 131600 | 4838185250 | 35850 | 35850 | 35850 | 35800 | 220 |
| 319 | 20231211 | 131500 | 4830307400 | 35850 | 35850 | 35850 | 35800 | 377 |
| 320 | 20231211 | 131400 | 4816808350 | 35850 | 35850 | 35850 | 35800 | 127 |
| 321 | 20231211 | 131300 | 4812260950 | 35850 | 35800 | 35900 | 35800 | 647 |
| 322 | 20231211 | 131200 | 4789064350 | 35850 | 35800 | 35850 | 35800 | 333 |
| 323 | 20231211 | 131100 | 4777140750 | 35800 | 35800 | 35850 | 35800 | 136 |
| 324 | 20231211 | 131000 | 4772270700 | 35800 | 35800 | 35800 | 35750 | 498 |
| 325 | 20231211 | 130900 | 4754455750 | 35750 | 35750 | 35850 | 35750 | 1530 |
| 326 | 20231211 | 130800 | 4699691300 | 35750 | 35800 | 35850 | 35750 | 224 |
| 327 | 20231211 | 130700 | 4691682050 | 35750 | 35850 | 35850 | 35750 | 444 |
| 328 | 20231211 | 130600 | 4675792600 | 35850 | 35850 | 35850 | 35800 | 328 |
| 329 | 20231211 | 130500 | 4664047550 | 35800 | 35800 | 35850 | 35800 | 649 |
| 330 | 20231211 | 130400 | 4640812550 | 35800 | 35900 | 35900 | 35800 | 200 |
| 331 | 20231211 | 130300 | 4633642750 | 35900 | 35800 | 35900 | 35800 | 3341 |
| 332 | 20231211 | 130200 | 4513881900 | 35800 | 35750 | 35850 | 35750 | 423 |
| 333 | 20231211 | 130100 | 4498731250 | 35800 | 35800 | 35800 | 35750 | 505 |
| 334 | 20231211 | 130000 | 4480662500 | 35800 | 35750 | 35800 | 35750 | 116 |
| 335 | 20231211 | 125900 | 4476512500 | 35750 | 35800 | 35800 | 35750 | 767 |
| 336 | 20231211 | 125800 | 4449087100 | 35750 | 35800 | 35800 | 35750 | 136 |
| 337 | 20231211 | 125700 | 4444224600 | 35750 | 35800 | 35800 | 35750 | 460 |
| 338 | 20231211 | 125600 | 4427770550 | 35750 | 35800 | 35800 | 35750 | 336 |
| 339 | 20231211 | 125500 | 4415753500 | 35750 | 35750 | 35800 | 35750 | 822 |
| 340 | 20231211 | 125400 | 4386364850 | 35800 | 35800 | 35800 | 35750 | 152 |
| 341 | 20231211 | 125300 | 4380929150 | 35750 | 35750 | 35800 | 35750 | 223 |
| 342 | 20231211 | 125200 | 4372956650 | 35750 | 35800 | 35850 | 35750 | 351 |
| 343 | 20231211 | 125100 | 4360394050 | 35800 | 35800 | 35850 | 35800 | 518 |
| 344 | 20231211 | 125000 | 4341836350 | 35750 | 35800 | 35850 | 35750 | 1404 |
| 345 | 20231211 | 124900 | 4291563300 | 35800 | 35800 | 35850 | 35800 | 272 |
| 346 | 20231211 | 124800 | 4281820350 | 35800 | 35850 | 35850 | 35800 | 239 |
| 347 | 20231211 | 124700 | 4273262500 | 35800 | 35850 | 35850 | 35800 | 190 |
| 348 | 20231211 | 124600 | 4266459250 | 35800 | 35800 | 35850 | 35800 | 323 |
| 349 | 20231211 | 124500 | 4254895500 | 35800 | 35800 | 35850 | 35800 | 286 |
| 350 | 20231211 | 124400 | 4244649400 | 35800 | 35800 | 35800 | 35800 | 273 |
| 351 | 20231211 | 124300 | 4234876000 | 35800 | 35800 | 35850 | 35800 | 110 |
| 352 | 20231211 | 124200 | 4230937400 | 35800 | 35850 | 35850 | 35800 | 522 |
| 353 | 20231211 | 124100 | 4212247200 | 35850 | 35800 | 35850 | 35800 | 268 |
| 354 | 20231211 | 124000 | 4202647750 | 35850 | 35800 | 35850 | 35800 | 225 |
| 355 | 20231211 | 123900 | 4194592100 | 35800 | 35850 | 35850 | 35800 | 272 |
| 356 | 20231211 | 123800 | 4184853950 | 35850 | 35800 | 35850 | 35800 | 297 |
| 357 | 20231211 | 123700 | 4174210350 | 35800 | 35800 | 35850 | 35800 | 175 |
| 358 | 20231211 | 123600 | 4167944000 | 35800 | 35800 | 35850 | 35800 | 245 |
| 359 | 20231211 | 123500 | 4159172450 | 35800 | 35800 | 35850 | 35800 | 229 |
| 360 | 20231211 | 123400 | 4150972600 | 35850 | 35750 | 35850 | 35750 | 915 |
| 361 | 20231211 | 123300 | 4118219700 | 35800 | 35800 | 35800 | 35750 | 207 |
| 362 | 20231211 | 123200 | 4110815650 | 35750 | 35800 | 35800 | 35750 | 370 |
| 363 | 20231211 | 123100 | 4097580750 | 35800 | 35800 | 35800 | 35750 | 312 |
| 364 | 20231211 | 123000 | 4086421450 | 35800 | 35800 | 35800 | 35750 | 207 |
| 365 | 20231211 | 122900 | 4079017150 | 35750 | 35750 | 35800 | 35750 | 340 |
| 366 | 20231211 | 122800 | 4066861150 | 35750 | 35800 | 35800 | 35750 | 342 |
| 367 | 20231211 | 122700 | 4054633500 | 35750 | 35750 | 35800 | 35750 | 651 |
| 368 | 20231211 | 122600 | 4031347800 | 35750 | 35800 | 35800 | 35750 | 245 |
| 369 | 20231211 | 122500 | 4022587700 | 35800 | 35800 | 35800 | 35750 | 273 |
| 370 | 20231211 | 122400 | 4012827250 | 35750 | 35800 | 35800 | 35750 | 287 |
| 371 | 20231211 | 122300 | 4002560350 | 35800 | 35750 | 35800 | 35750 | 260 |
| 372 | 20231211 | 122200 | 3993263500 | 35800 | 35800 | 35800 | 35750 | 215 |
| 373 | 20231211 | 122100 | 3985575700 | 35800 | 35800 | 35800 | 35750 | 242 |
| 374 | 20231211 | 122000 | 3976922650 | 35800 | 35750 | 35800 | 35750 | 437 |
| 375 | 20231211 | 121900 | 3961283700 | 35750 | 35800 | 35800 | 35750 | 306 |
| 376 | 20231211 | 121800 | 3950338500 | 35750 | 35800 | 35850 | 35750 | 477 |
| 377 | 20231211 | 121700 | 3933259150 | 35800 | 35800 | 35850 | 35800 | 278 |
| 378 | 20231211 | 121600 | 3923299350 | 35800 | 35800 | 35850 | 35800 | 377 |
| 379 | 20231211 | 121500 | 3909801900 | 35850 | 35750 | 35850 | 35750 | 508 |
| 380 | 20231211 | 121400 | 3891628550 | 35800 | 35800 | 35800 | 35750 | 144 |
| 381 | 20231211 | 121300 | 3886478750 | 35750 | 35800 | 35800 | 35750 | 316 |
| 382 | 20231211 | 121200 | 3875174800 | 35800 | 35750 | 35800 | 35750 | 246 |
| 383 | 20231211 | 121100 | 3866379300 | 35750 | 35750 | 35800 | 35750 | 262 |
| 384 | 20231211 | 121000 | 3857010950 | 35750 | 35750 | 35800 | 35750 | 477 |
| 385 | 20231211 | 120900 | 3839952500 | 35750 | 35800 | 35850 | 35750 | 190 |
| 386 | 20231211 | 120800 | 3833150150 | 35800 | 35850 | 35850 | 35800 | 492 |
| 387 | 20231211 | 120700 | 3815533650 | 35800 | 35800 | 35850 | 35800 | 232 |
| 388 | 20231211 | 120600 | 3807228000 | 35800 | 35800 | 35850 | 35800 | 494 |
| 389 | 20231211 | 120500 | 3789536800 | 35800 | 35800 | 35850 | 35800 | 303 |
| 390 | 20231211 | 120400 | 3778688100 | 35850 | 35800 | 35850 | 35800 | 210 |
| 391 | 20231211 | 120300 | 3771169950 | 35800 | 35850 | 35850 | 35800 | 140 |
| 392 | 20231211 | 120200 | 3766151000 | 35850 | 35800 | 35850 | 35800 | 286 |
| 393 | 20231211 | 120100 | 3755910350 | 35800 | 35800 | 35850 | 35800 | 264 |
| 394 | 20231211 | 120000 | 3746458750 | 35800 | 35800 | 35850 | 35800 | 325 |
| 395 | 20231211 | 115900 | 3734821950 | 35800 | 35850 | 35850 | 35800 | 1345 |
| 396 | 20231211 | 115800 | 3686662750 | 35800 | 35800 | 35850 | 35800 | 5315 |
| 397 | 20231211 | 115700 | 3496383900 | 35850 | 35850 | 35850 | 35800 | 306 |
| 398 | 20231211 | 115600 | 3485421000 | 35850 | 35850 | 35850 | 35800 | 828 |
| 399 | 20231211 | 115500 | 3455772250 | 35800 | 35800 | 35850 | 35800 | 102 |
| 400 | 20231211 | 115400 | 3452120550 | 35800 | 35800 | 35850 | 35800 | 604 |
| 401 | 20231211 | 115300 | 3430496550 | 35850 | 35850 | 35850 | 35800 | 186 |
| 402 | 20231211 | 115200 | 3423830100 | 35800 | 35850 | 35850 | 35800 | 228 |
| 403 | 20231211 | 115100 | 3415661700 | 35850 | 35850 | 35850 | 35800 | 1739 |
| 404 | 20231211 | 115000 | 3353399500 | 35850 | 35850 | 35850 | 35800 | 149 |
| 405 | 20231211 | 114900 | 3348063950 | 35850 | 35850 | 35850 | 35800 | 423 |
| 406 | 20231211 | 114800 | 3332908750 | 35800 | 35850 | 35850 | 35800 | 199 |
| 407 | 20231211 | 114700 | 3325782900 | 35800 | 35850 | 35850 | 35800 | 278 |
| 408 | 20231211 | 114600 | 3315830100 | 35850 | 35900 | 35950 | 35800 | 6137 |
| 409 | 20231211 | 114500 | 3095768250 | 35850 | 35900 | 35900 | 35850 | 391 |
| 410 | 20231211 | 114400 | 3081741400 | 35850 | 35900 | 35900 | 35850 | 681 |
| 411 | 20231211 | 114300 | 3057324650 | 35900 | 35850 | 35900 | 35850 | 319 |
| 412 | 20231211 | 114200 | 3045885700 | 35850 | 35950 | 35950 | 35850 | 269 |
| 413 | 20231211 | 114100 | 3036230650 | 35950 | 35900 | 35950 | 35900 | 516 |
| 414 | 20231211 | 114000 | 3017700850 | 35950 | 35900 | 35950 | 35900 | 150 |
| 415 | 20231211 | 113900 | 3012314400 | 35900 | 35900 | 35950 | 35900 | 274 |
| 416 | 20231211 | 113800 | 3002477550 | 35950 | 35850 | 35950 | 35850 | 617 |
| 417 | 20231211 | 113700 | 2980338050 | 35900 | 35900 | 35900 | 35850 | 789 |
| 418 | 20231211 | 113600 | 2952018250 | 35900 | 35900 | 35950 | 35900 | 219 |
| 419 | 20231211 | 113500 | 2944153400 | 35950 | 35900 | 35950 | 35900 | 247 |
| 420 | 20231211 | 113400 | 2935285300 | 35950 | 35900 | 35950 | 35900 | 577 |
| 421 | 20231211 | 113300 | 2914554600 | 35950 | 35900 | 35950 | 35900 | 249 |
| 422 | 20231211 | 113200 | 2905614250 | 35950 | 35900 | 35950 | 35900 | 309 |
| 423 | 20231211 | 113100 | 2894520250 | 35950 | 35900 | 35950 | 35900 | 425 |
| 424 | 20231211 | 113000 | 2879246500 | 35900 | 35950 | 35950 | 35850 | 279 |
| 425 | 20231211 | 112900 | 2869239250 | 35850 | 35900 | 35950 | 35850 | 962 |
| 426 | 20231211 | 112800 | 2834706700 | 35850 | 35950 | 35950 | 35850 | 317 |
| 427 | 20231211 | 112700 | 2823334900 | 35950 | 35900 | 35950 | 35850 | 284 |
| 428 | 20231211 | 112600 | 2813135550 | 35950 | 35900 | 35950 | 35900 | 865 |
| 429 | 20231211 | 112500 | 2782079850 | 35900 | 35900 | 35950 | 35900 | 68 |
| 430 | 20231211 | 112400 | 2779637700 | 35900 | 35900 | 35950 | 35900 | 261 |
| 431 | 20231211 | 112300 | 2770260950 | 35900 | 35900 | 35950 | 35900 | 118 |
| 432 | 20231211 | 112200 | 2766024250 | 35900 | 35900 | 35950 | 35900 | 128 |
| 433 | 20231211 | 112100 | 2761428000 | 35950 | 35900 | 35950 | 35900 | 255 |
| 434 | 20231211 | 112000 | 2752272900 | 35900 | 35900 | 35950 | 35900 | 638 |
| 435 | 20231211 | 111900 | 2729363250 | 35900 | 35900 | 35950 | 35900 | 2033 |
| 436 | 20231211 | 111800 | 2656375400 | 35900 | 35900 | 35950 | 35850 | 2246 |
| 437 | 20231211 | 111700 | 2575744000 | 35950 | 35950 | 35950 | 35900 | 165 |
| 438 | 20231211 | 111600 | 2569814550 | 35900 | 35950 | 36000 | 35900 | 318 |
| 439 | 20231211 | 111500 | 2558396000 | 35900 | 35900 | 35950 | 35900 | 37 |
| 440 | 20231211 | 111400 | 2557066050 | 35950 | 35900 | 35950 | 35900 | 543 |
| 441 | 20231211 | 111300 | 2537562000 | 35900 | 35900 | 35950 | 35900 | 259 |
| 442 | 20231211 | 111200 | 2528257000 | 35950 | 35900 | 35950 | 35900 | 217 |
| 443 | 20231211 | 111100 | 2520462950 | 35900 | 35950 | 35950 | 35900 | 78 |
| 444 | 20231211 | 111000 | 2517661200 | 35950 | 35950 | 35950 | 35900 | 328 |
| 445 | 20231211 | 110900 | 2505879450 | 35900 | 35950 | 35950 | 35900 | 214 |
| 446 | 20231211 | 110800 | 2498191100 | 35950 | 35900 | 35950 | 35900 | 621 |
| 447 | 20231211 | 110700 | 2475895900 | 35950 | 35950 | 36000 | 35900 | 2316 |
| 448 | 20231211 | 110600 | 2392738150 | 35950 | 35950 | 36000 | 35900 | 258 |
| 449 | 20231211 | 110500 | 2383463400 | 35950 | 35900 | 36000 | 35900 | 179 |
| 450 | 20231211 | 110400 | 2377028100 | 35900 | 35950 | 35950 | 35900 | 165 |
| 451 | 20231211 | 110300 | 2371098250 | 35900 | 36000 | 36000 | 35900 | 470 |
| 452 | 20231211 | 110200 | 2354205150 | 36000 | 35950 | 36000 | 35950 | 124 |
| 453 | 20231211 | 110100 | 2349746200 | 35950 | 36000 | 36000 | 35900 | 227 |
| 454 | 20231211 | 110000 | 2341586800 | 35950 | 35900 | 35950 | 35900 | 196 |
| 455 | 20231211 | 105900 | 2334547850 | 35900 | 35950 | 36000 | 35900 | 3808 |
| 456 | 20231211 | 105800 | 2197814950 | 35900 | 35950 | 36000 | 35900 | 168 |
| 457 | 20231211 | 105700 | 2191774600 | 35950 | 35950 | 36000 | 35950 | 112 |
| 458 | 20231211 | 105600 | 2187747600 | 35950 | 35950 | 36000 | 35950 | 432 |
| 459 | 20231211 | 105500 | 2172216750 | 36000 | 36000 | 36000 | 35950 | 344 |
| 460 | 20231211 | 105400 | 2159843200 | 36000 | 35950 | 36000 | 35950 | 374 |
| 461 | 20231211 | 105300 | 2146394400 | 35950 | 35950 | 36000 | 35950 | 221 |
| 462 | 20231211 | 105200 | 2138448850 | 35950 | 36000 | 36000 | 35950 | 120 |
| 463 | 20231211 | 105100 | 2134129250 | 35950 | 35950 | 36000 | 35950 | 251 |
| 464 | 20231211 | 105000 | 2125104350 | 35950 | 36000 | 36000 | 35950 | 142 |
| 465 | 20231211 | 104900 | 2119998800 | 36000 | 36000 | 36000 | 35950 | 151 |
| 466 | 20231211 | 104800 | 2114568500 | 36000 | 36000 | 36000 | 35950 | 352 |
| 467 | 20231211 | 104700 | 2101907800 | 36000 | 35950 | 36000 | 35950 | 601 |
| 468 | 20231211 | 104600 | 2080297550 | 35950 | 35950 | 36000 | 35950 | 243 |
| 469 | 20231211 | 104500 | 2071561300 | 35950 | 36000 | 36000 | 35950 | 198 |
| 470 | 20231211 | 104400 | 2064436900 | 36000 | 35950 | 36000 | 35950 | 246 |
| 471 | 20231211 | 104300 | 2055587450 | 35950 | 36000 | 36000 | 35950 | 54 |
| 472 | 20231211 | 104200 | 2053645750 | 35950 | 35950 | 36000 | 35950 | 293 |
| 473 | 20231211 | 104100 | 2043111150 | 35950 | 35950 | 36000 | 35950 | 1618 |
| 474 | 20231211 | 104000 | 1984936000 | 36000 | 36000 | 36000 | 35950 | 188 |
| 475 | 20231211 | 103900 | 1978175400 | 36000 | 35950 | 36000 | 35950 | 719 |
| 476 | 20231211 | 103800 | 1952326200 | 35950 | 36000 | 36000 | 35950 | 1824 |
| 477 | 20231211 | 103700 | 1886667350 | 35950 | 35950 | 36000 | 35950 | 1012 |
| 478 | 20231211 | 103600 | 1850285400 | 35950 | 35950 | 36000 | 35950 | 98 |
| 479 | 20231211 | 103500 | 1846761150 | 35950 | 36000 | 36000 | 35950 | 97 |
| 480 | 20231211 | 103400 | 1843271250 | 35950 | 35950 | 36000 | 35950 | 1913 |
| 481 | 20231211 | 103300 | 1774493800 | 36000 | 36000 | 36000 | 35950 | 38 |
| 482 | 20231211 | 103200 | 1773126300 | 35950 | 35950 | 36000 | 35950 | 284 |
| 483 | 20231211 | 103100 | 1762907800 | 35950 | 36000 | 36000 | 35950 | 228 |
| 484 | 20231211 | 103000 | 1754705350 | 35950 | 36000 | 36000 | 35950 | 66 |
| 485 | 20231211 | 102900 | 1752329450 | 35950 | 36000 | 36000 | 35950 | 301 |
| 486 | 20231211 | 102800 | 1741498950 | 36000 | 36000 | 36000 | 35950 | 133 |
| 487 | 20231211 | 102700 | 1736711000 | 35950 | 36000 | 36000 | 35950 | 239 |
| 488 | 20231211 | 102600 | 1728112000 | 36000 | 36000 | 36000 | 35950 | 699 |
| 489 | 20231211 | 102500 | 1702949950 | 36000 | 35950 | 36000 | 35950 | 401 |
| 490 | 20231211 | 102400 | 1688527300 | 35950 | 36000 | 36000 | 35950 | 84 |
| 491 | 20231211 | 102300 | 1685505950 | 36000 | 36000 | 36000 | 35950 | 128 |
| 492 | 20231211 | 102200 | 1680903450 | 35950 | 36000 | 36000 | 35950 | 129 |
| 493 | 20231211 | 102100 | 1676260000 | 36000 | 36000 | 36000 | 35950 | 149 |
| 494 | 20231211 | 102000 | 1670901600 | 36000 | 36000 | 36000 | 36000 | 227 |
| 495 | 20231211 | 101900 | 1662729600 | 36000 | 36000 | 36000 | 35950 | 121 |
| 496 | 20231211 | 101800 | 1658378650 | 36000 | 36000 | 36000 | 35950 | 73 |
| 497 | 20231211 | 101700 | 1655752650 | 36000 | 36000 | 36000 | 35950 | 93 |
| 498 | 20231211 | 101600 | 1652408500 | 36000 | 36000 | 36000 | 35950 | 76 |
| 499 | 20231211 | 101500 | 1649674400 | 36000 | 35950 | 36000 | 35950 | 759 |
| 500 | 20231211 | 101400 | 1622355300 | 36000 | 36000 | 36000 | 36000 | 550 |
| 501 | 20231211 | 101300 | 1602555300 | 36000 | 35950 | 36000 | 35950 | 688 |
| 502 | 20231211 | 101200 | 1577793450 | 35950 | 35950 | 36000 | 35950 | 46 |
| 503 | 20231211 | 101100 | 1576138600 | 35950 | 35950 | 36000 | 35950 | 92 |
| 504 | 20231211 | 101000 | 1572831050 | 36000 | 36000 | 36000 | 35950 | 573 |
| 505 | 20231211 | 100900 | 1552206500 | 36000 | 36000 | 36000 | 35950 | 161 |
| 506 | 20231211 | 100800 | 1546413000 | 36000 | 36000 | 36000 | 35950 | 798 |
| 507 | 20231211 | 100700 | 1517688900 | 36000 | 36000 | 36000 | 36000 | 116 |
| 508 | 20231211 | 100600 | 1513512900 | 36000 | 36050 | 36050 | 36000 | 150 |
| 509 | 20231211 | 100500 | 1508111000 | 36000 | 36000 | 36050 | 35950 | 709 |
| 510 | 20231211 | 100400 | 1482578900 | 35950 | 36000 | 36000 | 35950 | 74 |
| 511 | 20231211 | 100300 | 1479918250 | 35950 | 36000 | 36000 | 35950 | 184 |
| 512 | 20231211 | 100200 | 1473296200 | 36000 | 36000 | 36000 | 36000 | 2589 |
| 513 | 20231211 | 100100 | 1380092200 | 36000 | 36000 | 36050 | 36000 | 33 |
| 514 | 20231211 | 100000 | 1378904050 | 36000 | 36050 | 36050 | 36000 | 364 |
| 515 | 20231211 | 095900 | 1365798450 | 36050 | 36000 | 36050 | 36000 | 237 |
| 516 | 20231211 | 095800 | 1357260500 | 36050 | 36050 | 36050 | 36050 | 10 |
| 517 | 20231211 | 095700 | 1356900000 | 36050 | 36050 | 36050 | 36000 | 195 |
| 518 | 20231211 | 095600 | 1349877350 | 36050 | 36000 | 36050 | 36000 | 315 |
| 519 | 20231211 | 095500 | 1338532200 | 36000 | 36050 | 36050 | 36000 | 2179 |
| 520 | 20231211 | 095400 | 1259992550 | 36050 | 36100 | 36100 | 36050 | 109 |
| 521 | 20231211 | 095300 | 1256063000 | 36100 | 36050 | 36100 | 36050 | 126 |
| 522 | 20231211 | 095200 | 1251519750 | 36050 | 36050 | 36050 | 36050 | 185 |
| 523 | 20231211 | 095100 | 1244850500 | 36050 | 36100 | 36100 | 36050 | 77 |
| 524 | 20231211 | 095000 | 1242073350 | 36100 | 36100 | 36100 | 36050 | 128 |
| 525 | 20231211 | 094900 | 1237452600 | 36100 | 36100 | 36100 | 36050 | 43 |
| 526 | 20231211 | 094800 | 1235902300 | 36050 | 36050 | 36050 | 36000 | 254 |
| 527 | 20231211 | 094700 | 1226745700 | 36000 | 36050 | 36050 | 36000 | 71 |
| 528 | 20231211 | 094600 | 1224188100 | 36050 | 36050 | 36050 | 36000 | 471 |
| 529 | 20231211 | 094500 | 1207210550 | 36050 | 36050 | 36050 | 36000 | 1635 |
| 530 | 20231211 | 094400 | 1148269100 | 36050 | 36100 | 36100 | 36000 | 3147 |
| 531 | 20231211 | 094300 | 1034821050 | 36100 | 36050 | 36100 | 36050 | 150 |
| 532 | 20231211 | 094200 | 1029408950 | 36100 | 36150 | 36150 | 36050 | 1122 |
| 533 | 20231211 | 094100 | 988908450 | 36150 | 36150 | 36150 | 36100 | 248 |
| 534 | 20231211 | 094000 | 979945150 | 36150 | 36100 | 36150 | 36100 | 166 |
| 535 | 20231211 | 093900 | 973946850 | 36100 | 36100 | 36150 | 36050 | 223 |
| 536 | 20231211 | 093800 | 965897050 | 36100 | 36100 | 36100 | 36050 | 1110 |
| 537 | 20231211 | 093700 | 925844750 | 36100 | 36100 | 36100 | 36050 | 368 |
| 538 | 20231211 | 093600 | 912561100 | 36050 | 36050 | 36100 | 36050 | 345 |
| 539 | 20231211 | 093500 | 900114700 | 36100 | 36050 | 36100 | 36050 | 449 |
| 540 | 20231211 | 093400 | 883920750 | 36100 | 36100 | 36150 | 36050 | 773 |
| 541 | 20231211 | 093300 | 856037850 | 36100 | 36100 | 36100 | 36050 | 665 |
| 542 | 20231211 | 093200 | 832059050 | 36100 | 36050 | 36100 | 36050 | 216 |
| 543 | 20231211 | 093100 | 824261550 | 36100 | 36100 | 36100 | 36050 | 147 |
| 544 | 20231211 | 093000 | 818957350 | 36100 | 36100 | 36100 | 36050 | 81 |
| 545 | 20231211 | 092900 | 816035200 | 36100 | 36100 | 36100 | 36050 | 517 |
| 546 | 20231211 | 092800 | 797375250 | 36100 | 36150 | 36150 | 36100 | 3712 |
| 547 | 20231211 | 092700 | 663353700 | 36150 | 36150 | 36150 | 36100 | 1294 |
| 548 | 20231211 | 092600 | 616599150 | 36200 | 36150 | 36200 | 36100 | 1216 |
| 549 | 20231211 | 092500 | 572642200 | 36150 | 36150 | 36150 | 36100 | 367 |
| 550 | 20231211 | 092400 | 559384150 | 36150 | 36150 | 36150 | 36100 | 163 |
| 551 | 20231211 | 092300 | 553492000 | 36150 | 36150 | 36150 | 36100 | 138 |
| 552 | 20231211 | 092200 | 548508250 | 36150 | 36100 | 36150 | 36100 | 108 |
| 553 | 20231211 | 092100 | 544606050 | 36150 | 36150 | 36150 | 36100 | 83 |
| 554 | 20231211 | 092000 | 541606100 | 36150 | 36150 | 36150 | 36100 | 189 |
| 555 | 20231211 | 091900 | 534775750 | 36100 | 36100 | 36150 | 36100 | 142 |
| 556 | 20231211 | 091800 | 529644450 | 36150 | 36150 | 36150 | 36100 | 25 |
| 557 | 20231211 | 091700 | 528740750 | 36150 | 36100 | 36150 | 36100 | 326 |
| 558 | 20231211 | 091600 | 516962450 | 36100 | 36150 | 36150 | 36100 | 256 |
| 559 | 20231211 | 091500 | 507708150 | 36150 | 36200 | 36200 | 36100 | 720 |
| 560 | 20231211 | 091400 | 481686900 | 36150 | 36150 | 36200 | 36150 | 1968 |
| 561 | 20231211 | 091300 | 410533300 | 36150 | 36150 | 36200 | 36150 | 74 |
| 562 | 20231211 | 091200 | 407857100 | 36200 | 36200 | 36200 | 36150 | 449 |
| 563 | 20231211 | 091100 | 391620550 | 36150 | 36200 | 36200 | 36150 | 124 |
| 564 | 20231211 | 091000 | 387137300 | 36200 | 36200 | 36250 | 36200 | 1675 |
| 565 | 20231211 | 090900 | 326502250 | 36200 | 36200 | 36200 | 36200 | 306 |
| 566 | 20231211 | 090800 | 315425050 | 36200 | 36200 | 36250 | 36200 | 286 |
| 567 | 20231211 | 090700 | 305069050 | 36200 | 36150 | 36250 | 36150 | 836 |
| 568 | 20231211 | 090600 | 274789100 | 36200 | 36200 | 36200 | 36200 | 1007 |
| 569 | 20231211 | 090500 | 238335700 | 36200 | 36250 | 36250 | 36200 | 300 |
| 570 | 20231211 | 090400 | 227470000 | 36150 | 36250 | 36250 | 36150 | 919 |
| 571 | 20231211 | 090300 | 194192150 | 36250 | 36200 | 36250 | 36200 | 309 |
| 572 | 20231211 | 090200 | 183006150 | 36200 | 36300 | 36300 | 36200 | 1586 |
| 573 | 20231211 | 090100 | 125592450 | 36300 | 36200 | 36300 | 36200 | 2227 |
| 574 | 20231211 | 090000 | 44895600 | 36200 | 36250 | 36300 | 36200 | 1235 |