30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 2951 |
| 3 | 20231205 | 183200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20231205 | 183100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20231205 | 183000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20231205 | 182900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20231205 | 182800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20231205 | 182700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20231205 | 182600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20231205 | 182500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20231205 | 182400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20231205 | 182300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20231205 | 182200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20231205 | 182100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20231205 | 182000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20231205 | 181900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20231205 | 181800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20231205 | 181700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20231205 | 181600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20231205 | 181500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20231205 | 181400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20231205 | 181300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20231205 | 181200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20231205 | 181100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20231205 | 181000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20231205 | 180900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20231205 | 180800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20231205 | 180700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20231205 | 180600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20231205 | 180500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20231205 | 180400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20231205 | 180300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 2951 |
| 33 | 20231205 | 180200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20231205 | 180100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20231205 | 180000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20231205 | 175900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20231205 | 175800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20231205 | 175700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20231205 | 175600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20231205 | 175500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20231205 | 175400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20231205 | 175300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20231205 | 175200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20231205 | 175100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20231205 | 175000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20231205 | 174900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20231205 | 174800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20231205 | 174700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20231205 | 174600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20231205 | 174500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20231205 | 174400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20231205 | 174300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20231205 | 174200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20231205 | 174100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20231205 | 174000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20231205 | 173900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20231205 | 173800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20231205 | 173700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20231205 | 173600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20231205 | 173500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20231205 | 173400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20231205 | 173300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 2951 |
| 63 | 20231205 | 173200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20231205 | 173100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20231205 | 173000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20231205 | 172900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20231205 | 172800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20231205 | 172700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20231205 | 172600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20231205 | 172500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20231205 | 172400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20231205 | 172300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20231205 | 172200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20231205 | 172100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20231205 | 172000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20231205 | 171900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20231205 | 171800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20231205 | 171700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20231205 | 171600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20231205 | 171500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20231205 | 171400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20231205 | 171300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20231205 | 171200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20231205 | 171100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20231205 | 171000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20231205 | 170900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20231205 | 170800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20231205 | 170700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20231205 | 170600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20231205 | 170500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20231205 | 170400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20231205 | 170300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 2951 |
| 93 | 20231205 | 170200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20231205 | 170100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20231205 | 170000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20231205 | 165900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20231205 | 165800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20231205 | 165700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20231205 | 165600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20231205 | 165500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20231205 | 165400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20231205 | 165300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20231205 | 165200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20231205 | 165100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20231205 | 165000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20231205 | 164900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20231205 | 164800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20231205 | 164700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20231205 | 164600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20231205 | 164500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20231205 | 164400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20231205 | 164300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20231205 | 164200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20231205 | 164100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20231205 | 164000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20231205 | 163900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20231205 | 163800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20231205 | 163700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20231205 | 163600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20231205 | 163500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20231205 | 163400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20231205 | 163300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 2951 |
| 123 | 20231205 | 163200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20231205 | 163100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20231205 | 163000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20231205 | 162900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20231205 | 162800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20231205 | 162700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20231205 | 162600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20231205 | 162500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20231205 | 162400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20231205 | 162300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20231205 | 162200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20231205 | 162100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20231205 | 162000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20231205 | 161900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20231205 | 161800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20231205 | 161700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20231205 | 161600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20231205 | 161500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20231205 | 161400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20231205 | 161300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20231205 | 161200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20231205 | 161100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20231205 | 161000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20231205 | 160900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20231205 | 160800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20231205 | 160700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20231205 | 160600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20231205 | 160500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20231205 | 160400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20231205 | 160300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 2951 |
| 153 | 20231205 | 160200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20231205 | 160100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20231205 | 160000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20231205 | 155900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20231205 | 155800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20231205 | 155700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20231205 | 155600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20231205 | 155500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20231205 | 155400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20231205 | 155300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20231205 | 155200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20231205 | 155100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20231205 | 155000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20231205 | 154900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20231205 | 154800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20231205 | 154700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20231205 | 154600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20231205 | 154500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20231205 | 154400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20231205 | 154300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20231205 | 154200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20231205 | 154100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20231205 | 154000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20231205 | 153900 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20231205 | 153800 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20231205 | 153700 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20231205 | 153600 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20231205 | 153500 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20231205 | 153400 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20231205 | 153300 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 2951 |
| 183 | 20231205 | 153200 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20231205 | 153100 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20231205 | 153000 | 4531083150 | 29300 | 29300 | 29300 | 29300 | 2951 |
| 186 | 20231205 | 152900 | 4444618850 | 29350 | 29350 | 29350 | 29350 | 0 |
| 187 | 20231205 | 152800 | 4444618850 | 29350 | 29350 | 29350 | 29350 | 0 |
| 188 | 20231205 | 152700 | 4444618850 | 29350 | 29350 | 29350 | 29350 | 0 |
| 189 | 20231205 | 152600 | 4444618850 | 29350 | 29350 | 29350 | 29350 | 0 |
| 190 | 20231205 | 152500 | 4444618850 | 29350 | 29350 | 29350 | 29350 | 0 |
| 191 | 20231205 | 152400 | 4444618850 | 29350 | 29350 | 29350 | 29350 | 0 |
| 192 | 20231205 | 152300 | 4444618850 | 29350 | 29350 | 29350 | 29350 | 0 |
| 193 | 20231205 | 152200 | 4444618850 | 29350 | 29350 | 29350 | 29350 | 0 |
| 194 | 20231205 | 152100 | 4444618850 | 29350 | 29350 | 29350 | 29350 | 0 |
| 195 | 20231205 | 152000 | 4444618850 | 29350 | 29350 | 29350 | 29350 | 0 |
| 196 | 20231205 | 151900 | 4444618850 | 29350 | 29350 | 29350 | 29300 | 791 |
| 197 | 20231205 | 151800 | 4421432350 | 29350 | 29350 | 29350 | 29300 | 180 |
| 198 | 20231205 | 151700 | 4416153550 | 29350 | 29400 | 29400 | 29350 | 114 |
| 199 | 20231205 | 151600 | 4412805200 | 29350 | 29400 | 29450 | 29350 | 487 |
| 200 | 20231205 | 151500 | 4398491900 | 29400 | 29350 | 29400 | 29350 | 281 |
| 201 | 20231205 | 151400 | 4390244250 | 29300 | 29300 | 29350 | 29200 | 914 |
| 202 | 20231205 | 151300 | 4363470800 | 29300 | 29150 | 29300 | 29150 | 266 |
| 203 | 20231205 | 151200 | 4355710100 | 29300 | 29200 | 29300 | 29150 | 1336 |
| 204 | 20231205 | 151100 | 4316764450 | 29150 | 29250 | 29250 | 29150 | 646 |
| 205 | 20231205 | 151000 | 4297899100 | 29250 | 29200 | 29300 | 29200 | 113 |
| 206 | 20231205 | 150900 | 4294593850 | 29250 | 29250 | 29250 | 29150 | 1863 |
| 207 | 20231205 | 150800 | 4240161950 | 29200 | 29200 | 29200 | 29150 | 1217 |
| 208 | 20231205 | 150700 | 4204628500 | 29200 | 29200 | 29200 | 29150 | 25 |
| 209 | 20231205 | 150600 | 4203898900 | 29150 | 29250 | 29250 | 29150 | 1462 |
| 210 | 20231205 | 150500 | 4161210950 | 29250 | 29250 | 29250 | 29200 | 117 |
| 211 | 20231205 | 150400 | 4157794400 | 29200 | 29100 | 29200 | 29050 | 1839 |
| 212 | 20231205 | 150300 | 4104250350 | 29100 | 29150 | 29150 | 29100 | 1257 |
| 213 | 20231205 | 150200 | 4067657350 | 29150 | 29200 | 29200 | 29150 | 571 |
| 214 | 20231205 | 150100 | 4050995550 | 29200 | 29250 | 29250 | 29200 | 990 |
| 215 | 20231205 | 150000 | 4022042450 | 29250 | 29250 | 29300 | 29250 | 63 |
| 216 | 20231205 | 145900 | 4020198550 | 29250 | 29300 | 29300 | 29250 | 247 |
| 217 | 20231205 | 145800 | 4012961600 | 29300 | 29300 | 29300 | 29300 | 202 |
| 218 | 20231205 | 145700 | 4007043000 | 29250 | 29300 | 29300 | 29250 | 91 |
| 219 | 20231205 | 145600 | 4004377750 | 29300 | 29300 | 29350 | 29300 | 223 |
| 220 | 20231205 | 145500 | 3997843600 | 29300 | 29300 | 29350 | 29300 | 95 |
| 221 | 20231205 | 145400 | 3995059600 | 29350 | 29300 | 29350 | 29250 | 365 |
| 222 | 20231205 | 145300 | 3984369600 | 29300 | 29200 | 29300 | 29200 | 735 |
| 223 | 20231205 | 145200 | 3962870500 | 29250 | 29250 | 29250 | 29150 | 110 |
| 224 | 20231205 | 145100 | 3959658000 | 29150 | 29150 | 29200 | 29150 | 382 |
| 225 | 20231205 | 145000 | 3948520200 | 29200 | 29200 | 29200 | 29150 | 183 |
| 226 | 20231205 | 144900 | 3943181700 | 29200 | 29250 | 29250 | 29150 | 329 |
| 227 | 20231205 | 144800 | 3933583300 | 29150 | 29250 | 29250 | 29150 | 96 |
| 228 | 20231205 | 144700 | 3930784100 | 29250 | 29150 | 29250 | 29150 | 339 |
| 229 | 20231205 | 144600 | 3920889750 | 29100 | 29150 | 29300 | 29100 | 619 |
| 230 | 20231205 | 144500 | 3902818700 | 29150 | 29150 | 29150 | 29150 | 62 |
| 231 | 20231205 | 144400 | 3901011400 | 29150 | 29150 | 29150 | 29150 | 666 |
| 232 | 20231205 | 144300 | 3881597500 | 29200 | 29150 | 29250 | 29150 | 180 |
| 233 | 20231205 | 144200 | 3876342400 | 29150 | 29200 | 29200 | 29150 | 14 |
| 234 | 20231205 | 144100 | 3875934000 | 29100 | 29300 | 29300 | 29100 | 2454 |
| 235 | 20231205 | 144000 | 3804314750 | 29300 | 29200 | 29300 | 29200 | 1038 |
| 236 | 20231205 | 143900 | 3773953600 | 29200 | 29200 | 29200 | 29200 | 194 |
| 237 | 20231205 | 143800 | 3768288800 | 29200 | 29200 | 29200 | 29200 | 165 |
| 238 | 20231205 | 143700 | 3763470800 | 29200 | 29150 | 29200 | 29100 | 672 |
| 239 | 20231205 | 143600 | 3743870550 | 29150 | 29200 | 29200 | 29150 | 392 |
| 240 | 20231205 | 143500 | 3732440950 | 29200 | 29250 | 29250 | 29150 | 1413 |
| 241 | 20231205 | 143400 | 3691185850 | 29250 | 29150 | 29250 | 29150 | 233 |
| 242 | 20231205 | 143300 | 3684390500 | 29150 | 29200 | 29250 | 29150 | 983 |
| 243 | 20231205 | 143200 | 3655674750 | 29250 | 29200 | 29250 | 29200 | 132 |
| 244 | 20231205 | 143100 | 3651818400 | 29150 | 29200 | 29200 | 29150 | 658 |
| 245 | 20231205 | 143000 | 3632626500 | 29200 | 29200 | 29250 | 29150 | 2324 |
| 246 | 20231205 | 142900 | 3564819400 | 29250 | 29250 | 29250 | 29250 | 253 |
| 247 | 20231205 | 142800 | 3557419150 | 29200 | 29250 | 29250 | 29200 | 755 |
| 248 | 20231205 | 142700 | 3535346000 | 29250 | 29350 | 29350 | 29250 | 1008 |
| 249 | 20231205 | 142600 | 3505860850 | 29300 | 29350 | 29350 | 29300 | 123 |
| 250 | 20231205 | 142500 | 3502255600 | 29350 | 29300 | 29350 | 29300 | 80 |
| 251 | 20231205 | 142400 | 3499911450 | 29300 | 29400 | 29400 | 29300 | 1001 |
| 252 | 20231205 | 142300 | 3470580300 | 29350 | 29350 | 29400 | 29350 | 294 |
| 253 | 20231205 | 142200 | 3461950400 | 29350 | 29350 | 29400 | 29350 | 545 |
| 254 | 20231205 | 142100 | 3445952650 | 29350 | 29350 | 29400 | 29350 | 138 |
| 255 | 20231205 | 142000 | 3441902300 | 29350 | 29350 | 29400 | 29350 | 207 |
| 256 | 20231205 | 141900 | 3435825850 | 29350 | 29350 | 29350 | 29350 | 202 |
| 257 | 20231205 | 141800 | 3429897150 | 29350 | 29400 | 29400 | 29350 | 114 |
| 258 | 20231205 | 141700 | 3426550150 | 29350 | 29350 | 29350 | 29300 | 415 |
| 259 | 20231205 | 141600 | 3414369950 | 29350 | 29400 | 29400 | 29350 | 958 |
| 260 | 20231205 | 141500 | 3386251750 | 29400 | 29450 | 29450 | 29350 | 114 |
| 261 | 20231205 | 141400 | 3382899150 | 29400 | 29400 | 29400 | 29400 | 88 |
| 262 | 20231205 | 141300 | 3380311950 | 29400 | 29400 | 29450 | 29400 | 1124 |
| 263 | 20231205 | 141200 | 3347266000 | 29450 | 29450 | 29450 | 29400 | 22 |
| 264 | 20231205 | 141100 | 3346618150 | 29450 | 29400 | 29450 | 29400 | 67 |
| 265 | 20231205 | 141000 | 3344648300 | 29400 | 29500 | 29500 | 29400 | 755 |
| 266 | 20231205 | 140900 | 3322413550 | 29450 | 29550 | 29550 | 29450 | 237 |
| 267 | 20231205 | 140800 | 3315420750 | 29450 | 29500 | 29500 | 29450 | 214 |
| 268 | 20231205 | 140700 | 3309110950 | 29500 | 29500 | 29550 | 29500 | 3 |
| 269 | 20231205 | 140600 | 3309022400 | 29450 | 29450 | 29550 | 29450 | 43 |
| 270 | 20231205 | 140500 | 3307753950 | 29450 | 29600 | 29650 | 29450 | 1135 |
| 271 | 20231205 | 140400 | 3274180850 | 29600 | 29550 | 29600 | 29550 | 18 |
| 272 | 20231205 | 140300 | 3273648150 | 29600 | 29650 | 29650 | 29550 | 427 |
| 273 | 20231205 | 140200 | 3260995850 | 29600 | 29600 | 29650 | 29600 | 26 |
| 274 | 20231205 | 140100 | 3260225050 | 29600 | 29550 | 29600 | 29500 | 358 |
| 275 | 20231205 | 140000 | 3249635300 | 29500 | 29500 | 29500 | 29500 | 125 |
| 276 | 20231205 | 135900 | 3245947800 | 29500 | 29500 | 29500 | 29500 | 2 |
| 277 | 20231205 | 135800 | 3245888800 | 29550 | 29400 | 29550 | 29400 | 145 |
| 278 | 20231205 | 135700 | 3241617350 | 29400 | 29500 | 29550 | 29400 | 33 |
| 279 | 20231205 | 135600 | 3240645100 | 29500 | 29500 | 29500 | 29350 | 679 |
| 280 | 20231205 | 135500 | 3220680300 | 29500 | 29650 | 29650 | 29500 | 126 |
| 281 | 20231205 | 135400 | 3216958850 | 29500 | 29600 | 29650 | 29500 | 497 |
| 282 | 20231205 | 135300 | 3202254600 | 29600 | 29550 | 29600 | 29500 | 456 |
| 283 | 20231205 | 135200 | 3188760450 | 29500 | 29550 | 29600 | 29500 | 139 |
| 284 | 20231205 | 135100 | 3184657200 | 29600 | 29550 | 29600 | 29500 | 63 |
| 285 | 20231205 | 135000 | 3182794400 | 29500 | 29550 | 29550 | 29500 | 89 |
| 286 | 20231205 | 134900 | 3180168850 | 29600 | 29500 | 29600 | 29500 | 355 |
| 287 | 20231205 | 134800 | 3169693700 | 29500 | 29550 | 29550 | 29450 | 1179 |
| 288 | 20231205 | 134700 | 3134899400 | 29550 | 29550 | 29600 | 29550 | 99 |
| 289 | 20231205 | 134600 | 3131973750 | 29600 | 29550 | 29600 | 29550 | 38 |
| 290 | 20231205 | 134500 | 3130849050 | 29550 | 29600 | 29600 | 29500 | 624 |
| 291 | 20231205 | 134400 | 3112384000 | 29600 | 29600 | 29650 | 29550 | 59 |
| 292 | 20231205 | 134300 | 3110636650 | 29600 | 29550 | 29600 | 29500 | 90 |
| 293 | 20231205 | 134200 | 3107976900 | 29550 | 29600 | 29650 | 29550 | 9 |
| 294 | 20231205 | 134100 | 3107710800 | 29550 | 29600 | 29650 | 29550 | 86 |
| 295 | 20231205 | 134000 | 3105164050 | 29700 | 29550 | 29700 | 29500 | 593 |
| 296 | 20231205 | 133900 | 3087627300 | 29700 | 29600 | 29700 | 29550 | 121 |
| 297 | 20231205 | 133800 | 3084051350 | 29550 | 29600 | 29700 | 29500 | 1434 |
| 298 | 20231205 | 133700 | 3041732800 | 29550 | 29550 | 29650 | 29550 | 469 |
| 299 | 20231205 | 133600 | 3027873050 | 29550 | 29700 | 29700 | 29550 | 234 |
| 300 | 20231205 | 133500 | 3020946650 | 29650 | 29700 | 29700 | 29650 | 234 |
| 301 | 20231205 | 133400 | 3014007450 | 29650 | 29650 | 29700 | 29650 | 68 |
| 302 | 20231205 | 133300 | 3011987950 | 29700 | 29700 | 29700 | 29700 | 19 |
| 303 | 20231205 | 133200 | 3011423650 | 29700 | 29650 | 29700 | 29650 | 143 |
| 304 | 20231205 | 133100 | 3007182350 | 29650 | 29650 | 29650 | 29650 | 181 |
| 305 | 20231205 | 133000 | 3001815700 | 29650 | 29650 | 29650 | 29600 | 139 |
| 306 | 20231205 | 132900 | 2997700400 | 29650 | 29550 | 29650 | 29550 | 28 |
| 307 | 20231205 | 132800 | 2996870650 | 29600 | 29600 | 29650 | 29600 | 46 |
| 308 | 20231205 | 132700 | 2995508950 | 29650 | 29700 | 29700 | 29600 | 238 |
| 309 | 20231205 | 132600 | 2988460200 | 29700 | 29700 | 29700 | 29700 | 9 |
| 310 | 20231205 | 132500 | 2988192900 | 29700 | 29650 | 29700 | 29650 | 13 |
| 311 | 20231205 | 132400 | 2987806850 | 29650 | 29650 | 29700 | 29650 | 737 |
| 312 | 20231205 | 132300 | 2965953850 | 29650 | 29500 | 29650 | 29450 | 1533 |
| 313 | 20231205 | 132200 | 2920626200 | 29550 | 29500 | 29550 | 29400 | 743 |
| 314 | 20231205 | 132100 | 2898707550 | 29500 | 29500 | 29500 | 29450 | 104 |
| 315 | 20231205 | 132000 | 2895643050 | 29500 | 29450 | 29500 | 29450 | 77 |
| 316 | 20231205 | 131900 | 2893374900 | 29450 | 29500 | 29500 | 29450 | 154 |
| 317 | 20231205 | 131800 | 2888837950 | 29450 | 29450 | 29500 | 29400 | 2628 |
| 318 | 20231205 | 131700 | 2811551250 | 29450 | 29400 | 29450 | 29400 | 124 |
| 319 | 20231205 | 131600 | 2807905450 | 29400 | 29400 | 29500 | 29400 | 242 |
| 320 | 20231205 | 131500 | 2800775600 | 29400 | 29450 | 29450 | 29350 | 756 |
| 321 | 20231205 | 131400 | 2778517000 | 29400 | 29400 | 29450 | 29350 | 1206 |
| 322 | 20231205 | 131300 | 2743061900 | 29450 | 29450 | 29450 | 29400 | 16 |
| 323 | 20231205 | 131200 | 2742591400 | 29500 | 29450 | 29500 | 29450 | 217 |
| 324 | 20231205 | 131100 | 2736199850 | 29500 | 29500 | 29500 | 29500 | 29 |
| 325 | 20231205 | 131000 | 2735344350 | 29500 | 29500 | 29500 | 29450 | 23 |
| 326 | 20231205 | 130900 | 2734665950 | 29450 | 29450 | 29450 | 29450 | 90 |
| 327 | 20231205 | 130800 | 2732015450 | 29450 | 29500 | 29500 | 29450 | 14 |
| 328 | 20231205 | 130700 | 2731603100 | 29450 | 29450 | 29550 | 29450 | 150 |
| 329 | 20231205 | 130600 | 2727179900 | 29450 | 29450 | 29550 | 29450 | 342 |
| 330 | 20231205 | 130500 | 2717105950 | 29450 | 29500 | 29550 | 29450 | 604 |
| 331 | 20231205 | 130400 | 2699288850 | 29500 | 29500 | 29500 | 29450 | 225 |
| 332 | 20231205 | 130300 | 2692655750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 333 | 20231205 | 130200 | 2692655750 | 29450 | 29450 | 29500 | 29450 | 120 |
| 334 | 20231205 | 130100 | 2689121500 | 29500 | 29500 | 29500 | 29500 | 20 |
| 335 | 20231205 | 130000 | 2688531500 | 29500 | 29500 | 29500 | 29500 | 100 |
| 336 | 20231205 | 125900 | 2685581500 | 29450 | 29450 | 29500 | 29450 | 94 |
| 337 | 20231205 | 125800 | 2682813150 | 29500 | 29500 | 29500 | 29450 | 70 |
| 338 | 20231205 | 125700 | 2680748200 | 29500 | 29450 | 29500 | 29450 | 91 |
| 339 | 20231205 | 125600 | 2678068100 | 29450 | 29500 | 29500 | 29450 | 20 |
| 340 | 20231205 | 125500 | 2677478200 | 29500 | 29450 | 29500 | 29450 | 126 |
| 341 | 20231205 | 125400 | 2673766500 | 29450 | 29500 | 29500 | 29450 | 311 |
| 342 | 20231205 | 125300 | 2664607050 | 29500 | 29500 | 29500 | 29450 | 119 |
| 343 | 20231205 | 125200 | 2661096700 | 29500 | 29450 | 29500 | 29450 | 5 |
| 344 | 20231205 | 125100 | 2660949400 | 29450 | 29500 | 29500 | 29450 | 220 |
| 345 | 20231205 | 125000 | 2654465900 | 29450 | 29400 | 29500 | 29400 | 30 |
| 346 | 20231205 | 124900 | 2653581350 | 29500 | 29450 | 29500 | 29400 | 116 |
| 347 | 20231205 | 124800 | 2650165100 | 29450 | 29450 | 29500 | 29450 | 269 |
| 348 | 20231205 | 124700 | 2642243000 | 29450 | 29500 | 29500 | 29450 | 50 |
| 349 | 20231205 | 124600 | 2640768300 | 29500 | 29450 | 29550 | 29450 | 244 |
| 350 | 20231205 | 124500 | 2633577800 | 29500 | 29500 | 29500 | 29500 | 7 |
| 351 | 20231205 | 124400 | 2633371300 | 29550 | 29450 | 29550 | 29450 | 132 |
| 352 | 20231205 | 124300 | 2629481500 | 29550 | 29450 | 29550 | 29450 | 67 |
| 353 | 20231205 | 124200 | 2627504750 | 29450 | 29500 | 29500 | 29450 | 3 |
| 354 | 20231205 | 124100 | 2627416350 | 29550 | 29500 | 29550 | 29500 | 107 |
| 355 | 20231205 | 124000 | 2624259300 | 29500 | 29500 | 29500 | 29500 | 0 |
| 356 | 20231205 | 123900 | 2624259300 | 29500 | 29550 | 29550 | 29500 | 234 |
| 357 | 20231205 | 123800 | 2617356050 | 29550 | 29550 | 29550 | 29550 | 72 |
| 358 | 20231205 | 123700 | 2615228450 | 29550 | 29550 | 29550 | 29550 | 9 |
| 359 | 20231205 | 123600 | 2614962500 | 29500 | 29600 | 29600 | 29500 | 2109 |
| 360 | 20231205 | 123500 | 2552630950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 361 | 20231205 | 123400 | 2552630950 | 29600 | 29600 | 29650 | 29600 | 95 |
| 362 | 20231205 | 123300 | 2549818900 | 29700 | 29650 | 29700 | 29650 | 63 |
| 363 | 20231205 | 123200 | 2547950300 | 29650 | 29650 | 29650 | 29650 | 51 |
| 364 | 20231205 | 123100 | 2546438150 | 29650 | 29700 | 29700 | 29650 | 146 |
| 365 | 20231205 | 123000 | 2542108850 | 29650 | 29700 | 29700 | 29650 | 21 |
| 366 | 20231205 | 122900 | 2541485200 | 29650 | 29650 | 29650 | 29650 | 104 |
| 367 | 20231205 | 122800 | 2538401600 | 29700 | 29650 | 29700 | 29650 | 114 |
| 368 | 20231205 | 122700 | 2535016100 | 29650 | 29650 | 29700 | 29650 | 87 |
| 369 | 20231205 | 122600 | 2532435250 | 29650 | 29700 | 29700 | 29650 | 115 |
| 370 | 20231205 | 122500 | 2529024350 | 29650 | 29700 | 29700 | 29650 | 2 |
| 371 | 20231205 | 122400 | 2528965000 | 29700 | 29650 | 29700 | 29650 | 33 |
| 372 | 20231205 | 122300 | 2527985150 | 29650 | 29700 | 29700 | 29650 | 106 |
| 373 | 20231205 | 122200 | 2524841500 | 29700 | 29700 | 29700 | 29650 | 141 |
| 374 | 20231205 | 122100 | 2520659300 | 29700 | 29650 | 29700 | 29650 | 128 |
| 375 | 20231205 | 122000 | 2516862250 | 29650 | 29650 | 29700 | 29650 | 75 |
| 376 | 20231205 | 121900 | 2514637600 | 29650 | 29650 | 29650 | 29650 | 30 |
| 377 | 20231205 | 121800 | 2513748100 | 29600 | 29600 | 29600 | 29600 | 126 |
| 378 | 20231205 | 121700 | 2510018500 | 29600 | 29650 | 29650 | 29600 | 72 |
| 379 | 20231205 | 121600 | 2507886700 | 29650 | 29700 | 29700 | 29650 | 81 |
| 380 | 20231205 | 121500 | 2505483350 | 29700 | 29700 | 29700 | 29700 | 5 |
| 381 | 20231205 | 121400 | 2505334850 | 29700 | 29700 | 29700 | 29700 | 5 |
| 382 | 20231205 | 121300 | 2505186350 | 29600 | 29700 | 29700 | 29600 | 145 |
| 383 | 20231205 | 121200 | 2500885600 | 29700 | 29700 | 29700 | 29650 | 67 |
| 384 | 20231205 | 121100 | 2498895850 | 29700 | 29650 | 29700 | 29650 | 237 |
| 385 | 20231205 | 121000 | 2491861350 | 29650 | 29650 | 29650 | 29650 | 24 |
| 386 | 20231205 | 120900 | 2491149750 | 29600 | 29600 | 29600 | 29600 | 39 |
| 387 | 20231205 | 120800 | 2489995350 | 29600 | 29550 | 29600 | 29550 | 139 |
| 388 | 20231205 | 120700 | 2485886000 | 29600 | 29600 | 29600 | 29600 | 36 |
| 389 | 20231205 | 120600 | 2484820400 | 29600 | 29600 | 29600 | 29600 | 85 |
| 390 | 20231205 | 120500 | 2482304400 | 29550 | 29550 | 29550 | 29550 | 35 |
| 391 | 20231205 | 120400 | 2481270150 | 29600 | 29600 | 29600 | 29550 | 27 |
| 392 | 20231205 | 120300 | 2480471000 | 29550 | 29700 | 29700 | 29550 | 64 |
| 393 | 20231205 | 120200 | 2478576200 | 29700 | 29700 | 29700 | 29700 | 192 |
| 394 | 20231205 | 120100 | 2472873800 | 29700 | 29600 | 29700 | 29600 | 159 |
| 395 | 20231205 | 120000 | 2468167300 | 29600 | 29700 | 29700 | 29600 | 40 |
| 396 | 20231205 | 115900 | 2466982250 | 29700 | 29700 | 29700 | 29700 | 21 |
| 397 | 20231205 | 115800 | 2466358550 | 29600 | 29650 | 29650 | 29600 | 135 |
| 398 | 20231205 | 115700 | 2462355850 | 29650 | 29650 | 29700 | 29650 | 61 |
| 399 | 20231205 | 115600 | 2460547050 | 29700 | 29600 | 29700 | 29600 | 102 |
| 400 | 20231205 | 115500 | 2457525300 | 29600 | 29650 | 29650 | 29600 | 79 |
| 401 | 20231205 | 115400 | 2455186850 | 29650 | 29650 | 29650 | 29650 | 61 |
| 402 | 20231205 | 115300 | 2453378200 | 29600 | 29600 | 29600 | 29600 | 140 |
| 403 | 20231205 | 115200 | 2449234200 | 29700 | 29650 | 29700 | 29650 | 117 |
| 404 | 20231205 | 115100 | 2445764800 | 29650 | 29600 | 29650 | 29600 | 110 |
| 405 | 20231205 | 115000 | 2442508750 | 29600 | 29600 | 29700 | 29600 | 122 |
| 406 | 20231205 | 114900 | 2438894700 | 29600 | 29650 | 29650 | 29600 | 278 |
| 407 | 20231205 | 114800 | 2430665850 | 29650 | 29650 | 29650 | 29600 | 307 |
| 408 | 20231205 | 114700 | 2421569050 | 29700 | 29700 | 29700 | 29700 | 21 |
| 409 | 20231205 | 114600 | 2420945350 | 29650 | 29700 | 29700 | 29650 | 27 |
| 410 | 20231205 | 114500 | 2420143600 | 29650 | 29700 | 29700 | 29650 | 247 |
| 411 | 20231205 | 114400 | 2412819000 | 29650 | 29650 | 29650 | 29650 | 102 |
| 412 | 20231205 | 114300 | 2409794700 | 29700 | 29700 | 29700 | 29650 | 98 |
| 413 | 20231205 | 114200 | 2406888500 | 29700 | 29700 | 29750 | 29700 | 46 |
| 414 | 20231205 | 114100 | 2405521250 | 29700 | 29700 | 29700 | 29700 | 11 |
| 415 | 20231205 | 114000 | 2405194550 | 29750 | 29750 | 29750 | 29700 | 106 |
| 416 | 20231205 | 113900 | 2402045450 | 29700 | 29700 | 29700 | 29700 | 77 |
| 417 | 20231205 | 113800 | 2399758550 | 29650 | 29700 | 29700 | 29650 | 252 |
| 418 | 20231205 | 113700 | 2392283650 | 29750 | 29750 | 29750 | 29750 | 6 |
| 419 | 20231205 | 113600 | 2392105150 | 29750 | 29650 | 29750 | 29650 | 122 |
| 420 | 20231205 | 113500 | 2388485750 | 29700 | 29750 | 29750 | 29700 | 392 |
| 421 | 20231205 | 113400 | 2376843300 | 29700 | 29700 | 29700 | 29700 | 58 |
| 422 | 20231205 | 113300 | 2375120700 | 29750 | 29700 | 29750 | 29700 | 124 |
| 423 | 20231205 | 113200 | 2371436100 | 29750 | 29750 | 29750 | 29750 | 41 |
| 424 | 20231205 | 113100 | 2370216350 | 29750 | 29800 | 29800 | 29700 | 239 |
| 425 | 20231205 | 113000 | 2363110200 | 29800 | 29800 | 29800 | 29700 | 234 |
| 426 | 20231205 | 112900 | 2356146850 | 29800 | 29800 | 29800 | 29800 | 1 |
| 427 | 20231205 | 112800 | 2356117050 | 29750 | 29750 | 29800 | 29750 | 198 |
| 428 | 20231205 | 112700 | 2350225500 | 29750 | 29850 | 29850 | 29750 | 726 |
| 429 | 20231205 | 112600 | 2328601950 | 29800 | 29850 | 29850 | 29800 | 1094 |
| 430 | 20231205 | 112500 | 2295971300 | 29850 | 29850 | 29850 | 29800 | 156 |
| 431 | 20231205 | 112400 | 2291319050 | 29850 | 29850 | 29850 | 29850 | 10 |
| 432 | 20231205 | 112300 | 2291020550 | 29800 | 29800 | 29850 | 29800 | 507 |
| 433 | 20231205 | 112200 | 2275886750 | 29800 | 29850 | 29850 | 29800 | 360 |
| 434 | 20231205 | 112100 | 2265145600 | 29850 | 29800 | 29850 | 29800 | 458 |
| 435 | 20231205 | 112000 | 2251480850 | 29850 | 29850 | 29850 | 29800 | 274 |
| 436 | 20231205 | 111900 | 2243313850 | 29850 | 29800 | 29850 | 29800 | 135 |
| 437 | 20231205 | 111800 | 2239287500 | 29800 | 29850 | 29850 | 29800 | 427 |
| 438 | 20231205 | 111700 | 2226562650 | 29800 | 29850 | 29850 | 29800 | 678 |
| 439 | 20231205 | 111600 | 2206355500 | 29800 | 29850 | 29850 | 29800 | 122 |
| 440 | 20231205 | 111500 | 2202716300 | 29850 | 29850 | 29850 | 29800 | 864 |
| 441 | 20231205 | 111400 | 2176933650 | 29850 | 29800 | 29850 | 29750 | 157 |
| 442 | 20231205 | 111300 | 2172254800 | 29850 | 29800 | 29850 | 29800 | 33 |
| 443 | 20231205 | 111200 | 2171270350 | 29800 | 29700 | 29850 | 29700 | 3240 |
| 444 | 20231205 | 111100 | 2074792300 | 29750 | 29750 | 29750 | 29700 | 253 |
| 445 | 20231205 | 111000 | 2067267100 | 29750 | 29700 | 29750 | 29700 | 105 |
| 446 | 20231205 | 110900 | 2064147750 | 29700 | 29700 | 29750 | 29700 | 561 |
| 447 | 20231205 | 110800 | 2047486000 | 29750 | 29700 | 29750 | 29700 | 112 |
| 448 | 20231205 | 110700 | 2044158500 | 29750 | 29700 | 29750 | 29700 | 264 |
| 449 | 20231205 | 110600 | 2036317650 | 29700 | 29750 | 29750 | 29650 | 834 |
| 450 | 20231205 | 110500 | 2011547050 | 29750 | 29700 | 29750 | 29700 | 143 |
| 451 | 20231205 | 110400 | 2007298150 | 29700 | 29700 | 29750 | 29700 | 525 |
| 452 | 20231205 | 110300 | 1991705600 | 29700 | 29700 | 29700 | 29700 | 69 |
| 453 | 20231205 | 110200 | 1989656300 | 29700 | 29700 | 29750 | 29700 | 186 |
| 454 | 20231205 | 110100 | 1984131050 | 29750 | 29700 | 29750 | 29700 | 94 |
| 455 | 20231205 | 110000 | 1981335550 | 29700 | 29750 | 29750 | 29700 | 120 |
| 456 | 20231205 | 105900 | 1977770550 | 29700 | 29750 | 29750 | 29700 | 90 |
| 457 | 20231205 | 105800 | 1975094250 | 29700 | 29700 | 29700 | 29700 | 1212 |
| 458 | 20231205 | 105700 | 1939097850 | 29650 | 29650 | 29700 | 29650 | 52 |
| 459 | 20231205 | 105600 | 1937555700 | 29700 | 29650 | 29700 | 29650 | 43 |
| 460 | 20231205 | 105500 | 1936278850 | 29700 | 29650 | 29700 | 29650 | 57 |
| 461 | 20231205 | 105400 | 1934588750 | 29700 | 29700 | 29700 | 29700 | 26 |
| 462 | 20231205 | 105300 | 1933816550 | 29650 | 29700 | 29700 | 29650 | 173 |
| 463 | 20231205 | 105200 | 1928678550 | 29700 | 29650 | 29700 | 29650 | 29 |
| 464 | 20231205 | 105100 | 1927817300 | 29700 | 29600 | 29700 | 29600 | 57 |
| 465 | 20231205 | 105000 | 1926128450 | 29650 | 29650 | 29650 | 29650 | 24 |
| 466 | 20231205 | 104900 | 1925416850 | 29650 | 29600 | 29650 | 29600 | 161 |
| 467 | 20231205 | 104800 | 1920651200 | 29550 | 29650 | 29650 | 29550 | 161 |
| 468 | 20231205 | 104700 | 1915883950 | 29700 | 29700 | 29700 | 29700 | 19 |
| 469 | 20231205 | 104600 | 1915319650 | 29700 | 29600 | 29700 | 29600 | 87 |
| 470 | 20231205 | 104500 | 1912744250 | 29600 | 29600 | 29700 | 29600 | 123 |
| 471 | 20231205 | 104400 | 1909102100 | 29600 | 29650 | 29700 | 29600 | 66 |
| 472 | 20231205 | 104300 | 1907147850 | 29700 | 29700 | 29700 | 29600 | 49 |
| 473 | 20231205 | 104200 | 1905695350 | 29700 | 29650 | 29700 | 29600 | 26 |
| 474 | 20231205 | 104100 | 1904923500 | 29700 | 29650 | 29700 | 29650 | 1300 |
| 475 | 20231205 | 104000 | 1866363500 | 29700 | 29700 | 29750 | 29700 | 187 |
| 476 | 20231205 | 103900 | 1860809350 | 29750 | 29750 | 29750 | 29750 | 38 |
| 477 | 20231205 | 103800 | 1859678850 | 29750 | 29700 | 29750 | 29700 | 69 |
| 478 | 20231205 | 103700 | 1857627850 | 29750 | 29750 | 29750 | 29750 | 21 |
| 479 | 20231205 | 103600 | 1857003100 | 29650 | 29700 | 29750 | 29650 | 751 |
| 480 | 20231205 | 103500 | 1834703600 | 29700 | 29750 | 29750 | 29700 | 11 |
| 481 | 20231205 | 103400 | 1834376850 | 29750 | 29750 | 29750 | 29650 | 73 |
| 482 | 20231205 | 103300 | 1832210100 | 29700 | 29700 | 29700 | 29700 | 11 |
| 483 | 20231205 | 103200 | 1831883400 | 29700 | 29750 | 29750 | 29700 | 594 |
| 484 | 20231205 | 103100 | 1814239450 | 29750 | 29750 | 29750 | 29750 | 280 |
| 485 | 20231205 | 103000 | 1805909450 | 29700 | 29750 | 29750 | 29700 | 5 |
| 486 | 20231205 | 102900 | 1805760850 | 29750 | 29750 | 29750 | 29700 | 612 |
| 487 | 20231205 | 102800 | 1787554400 | 29750 | 29650 | 29750 | 29650 | 415 |
| 488 | 20231205 | 102700 | 1775230200 | 29650 | 29650 | 29700 | 29650 | 45 |
| 489 | 20231205 | 102600 | 1773894900 | 29650 | 29650 | 29650 | 29650 | 85 |
| 490 | 20231205 | 102500 | 1771374650 | 29700 | 29550 | 29700 | 29550 | 2144 |
| 491 | 20231205 | 102400 | 1707857400 | 29550 | 29550 | 29550 | 29500 | 556 |
| 492 | 20231205 | 102300 | 1691427850 | 29550 | 29500 | 29550 | 29500 | 24 |
| 493 | 20231205 | 102200 | 1690719000 | 29500 | 29500 | 29500 | 29500 | 130 |
| 494 | 20231205 | 102100 | 1686884000 | 29500 | 29450 | 29500 | 29450 | 1040 |
| 495 | 20231205 | 102000 | 1656255950 | 29450 | 29500 | 29500 | 29450 | 76 |
| 496 | 20231205 | 101900 | 1654015850 | 29500 | 29550 | 29550 | 29500 | 988 |
| 497 | 20231205 | 101800 | 1624868450 | 29550 | 29550 | 29550 | 29550 | 9 |
| 498 | 20231205 | 101700 | 1624602500 | 29550 | 29550 | 29550 | 29500 | 35 |
| 499 | 20231205 | 101600 | 1623568300 | 29550 | 29550 | 29550 | 29550 | 20 |
| 500 | 20231205 | 101500 | 1622977300 | 29500 | 29500 | 29500 | 29500 | 50 |
| 501 | 20231205 | 101400 | 1621502300 | 29500 | 29500 | 29500 | 29500 | 1 |
| 502 | 20231205 | 101300 | 1621472800 | 29500 | 29500 | 29550 | 29500 | 92 |
| 503 | 20231205 | 101200 | 1618758750 | 29500 | 29550 | 29550 | 29500 | 310 |
| 504 | 20231205 | 101100 | 1609603250 | 29550 | 29550 | 29550 | 29500 | 432 |
| 505 | 20231205 | 101000 | 1596837700 | 29550 | 29550 | 29550 | 29500 | 502 |
| 506 | 20231205 | 100900 | 1582013700 | 29500 | 29500 | 29500 | 29500 | 307 |
| 507 | 20231205 | 100800 | 1572957200 | 29500 | 29450 | 29500 | 29400 | 298 |
| 508 | 20231205 | 100700 | 1564188600 | 29450 | 29450 | 29450 | 29450 | 353 |
| 509 | 20231205 | 100600 | 1553792750 | 29450 | 29550 | 29550 | 29450 | 138 |
| 510 | 20231205 | 100500 | 1549724400 | 29500 | 29550 | 29550 | 29500 | 307 |
| 511 | 20231205 | 100400 | 1540667650 | 29550 | 29550 | 29550 | 29550 | 33 |
| 512 | 20231205 | 100300 | 1539692500 | 29550 | 29550 | 29550 | 29550 | 25 |
| 513 | 20231205 | 100200 | 1538953750 | 29550 | 29550 | 29600 | 29550 | 585 |
| 514 | 20231205 | 100100 | 1521651800 | 29550 | 29500 | 29550 | 29500 | 122 |
| 515 | 20231205 | 100000 | 1518047500 | 29400 | 29600 | 29600 | 29350 | 473 |
| 516 | 20231205 | 095900 | 1504107800 | 29600 | 29550 | 29600 | 29550 | 86 |
| 517 | 20231205 | 095800 | 1501563200 | 29600 | 29600 | 29600 | 29550 | 182 |
| 518 | 20231205 | 095700 | 1496178650 | 29600 | 29550 | 29600 | 29550 | 374 |
| 519 | 20231205 | 095600 | 1485110750 | 29550 | 29550 | 29550 | 29550 | 193 |
| 520 | 20231205 | 095500 | 1479407600 | 29600 | 29600 | 29600 | 29550 | 187 |
| 521 | 20231205 | 095400 | 1473872700 | 29650 | 29700 | 29700 | 29600 | 521 |
| 522 | 20231205 | 095300 | 1458433950 | 29650 | 29550 | 29850 | 29550 | 3572 |
| 523 | 20231205 | 095200 | 1352244650 | 29600 | 29600 | 29600 | 29550 | 798 |
| 524 | 20231205 | 095100 | 1328635100 | 29600 | 29500 | 29600 | 29500 | 751 |
| 525 | 20231205 | 095000 | 1306453200 | 29500 | 29500 | 29500 | 29450 | 53 |
| 526 | 20231205 | 094900 | 1304889750 | 29500 | 29500 | 29500 | 29500 | 232 |
| 527 | 20231205 | 094800 | 1298045750 | 29500 | 29500 | 29500 | 29300 | 785 |
| 528 | 20231205 | 094700 | 1274921100 | 29550 | 29350 | 29550 | 29300 | 1110 |
| 529 | 20231205 | 094600 | 1242222800 | 29350 | 29400 | 29400 | 29350 | 174 |
| 530 | 20231205 | 094500 | 1237112700 | 29400 | 29350 | 29400 | 29250 | 1073 |
| 531 | 20231205 | 094400 | 1205616250 | 29350 | 29300 | 29350 | 29300 | 23 |
| 532 | 20231205 | 094300 | 1204941250 | 29300 | 29350 | 29350 | 29300 | 927 |
| 533 | 20231205 | 094200 | 1177749450 | 29400 | 29350 | 29400 | 29350 | 344 |
| 534 | 20231205 | 094100 | 1167643850 | 29400 | 29400 | 29400 | 29400 | 520 |
| 535 | 20231205 | 094000 | 1152355850 | 29400 | 29400 | 29400 | 29350 | 267 |
| 536 | 20231205 | 093900 | 1144507100 | 29400 | 29400 | 29400 | 29400 | 226 |
| 537 | 20231205 | 093800 | 1137862700 | 29400 | 29350 | 29400 | 29350 | 102 |
| 538 | 20231205 | 093700 | 1134867400 | 29350 | 29350 | 29350 | 29350 | 44 |
| 539 | 20231205 | 093600 | 1133576000 | 29400 | 29350 | 29450 | 29350 | 660 |
| 540 | 20231205 | 093500 | 1114178450 | 29350 | 29250 | 29350 | 29250 | 626 |
| 541 | 20231205 | 093400 | 1095859150 | 29250 | 29200 | 29250 | 29200 | 85 |
| 542 | 20231205 | 093300 | 1093375550 | 29200 | 29150 | 29200 | 29150 | 125 |
| 543 | 20231205 | 093200 | 1089726150 | 29100 | 29150 | 29150 | 29100 | 99 |
| 544 | 20231205 | 093100 | 1086843850 | 29200 | 29200 | 29200 | 29150 | 735 |
| 545 | 20231205 | 093000 | 1065414950 | 29200 | 29200 | 29250 | 29200 | 326 |
| 546 | 20231205 | 092900 | 1055895550 | 29200 | 29200 | 29200 | 29200 | 306 |
| 547 | 20231205 | 092800 | 1046960350 | 29150 | 29250 | 29250 | 29150 | 428 |
| 548 | 20231205 | 092700 | 1034454200 | 29250 | 29250 | 29250 | 29250 | 702 |
| 549 | 20231205 | 092600 | 1013920700 | 29250 | 29250 | 29250 | 29250 | 120 |
| 550 | 20231205 | 092500 | 1010410700 | 29250 | 29250 | 29300 | 29250 | 555 |
| 551 | 20231205 | 092400 | 994171950 | 29250 | 29250 | 29250 | 29250 | 194 |
| 552 | 20231205 | 092300 | 988497450 | 29250 | 29300 | 29300 | 29250 | 408 |
| 553 | 20231205 | 092200 | 976563400 | 29300 | 29300 | 29300 | 29200 | 121 |
| 554 | 20231205 | 092100 | 973026200 | 29250 | 29200 | 29250 | 29150 | 1026 |
| 555 | 20231205 | 092000 | 943029850 | 29200 | 29250 | 29250 | 29200 | 590 |
| 556 | 20231205 | 091900 | 925772400 | 29300 | 29300 | 29350 | 29300 | 181 |
| 557 | 20231205 | 091800 | 920461450 | 29300 | 29200 | 29300 | 29200 | 956 |
| 558 | 20231205 | 091700 | 892479550 | 29200 | 29100 | 29200 | 29100 | 118 |
| 559 | 20231205 | 091600 | 889044550 | 29150 | 29150 | 29150 | 29150 | 802 |
| 560 | 20231205 | 091500 | 865666250 | 29200 | 29300 | 29300 | 29200 | 1119 |
| 561 | 20231205 | 091400 | 832932500 | 29250 | 29350 | 29350 | 29250 | 2766 |
| 562 | 20231205 | 091300 | 751877900 | 29350 | 29250 | 29350 | 29250 | 972 |
| 563 | 20231205 | 091200 | 723401600 | 29250 | 29200 | 29250 | 29200 | 1304 |
| 564 | 20231205 | 091100 | 685281800 | 29200 | 28900 | 29200 | 28900 | 4306 |
| 565 | 20231205 | 091000 | 559980450 | 28900 | 29050 | 29050 | 28700 | 9229 |
| 566 | 20231205 | 090900 | 293974300 | 29050 | 29050 | 29050 | 29000 | 1335 |
| 567 | 20231205 | 090800 | 255235150 | 29050 | 29150 | 29150 | 29000 | 1348 |
| 568 | 20231205 | 090700 | 216104200 | 29150 | 29200 | 29200 | 29150 | 315 |
| 569 | 20231205 | 090600 | 206921100 | 29150 | 29200 | 29200 | 29100 | 849 |
| 570 | 20231205 | 090500 | 182156350 | 29200 | 29200 | 29200 | 29100 | 576 |
| 571 | 20231205 | 090400 | 165344150 | 29100 | 29100 | 29100 | 29050 | 554 |
| 572 | 20231205 | 090300 | 149225250 | 29000 | 29100 | 29100 | 29000 | 425 |
| 573 | 20231205 | 090200 | 136888150 | 29100 | 28900 | 29100 | 28800 | 1143 |
| 574 | 20231205 | 090100 | 103772200 | 28900 | 28950 | 28950 | 28900 | 1421 |
| 575 | 20231205 | 090000 | 62684550 | 28950 | 29100 | 29100 | 28950 | 2084 |