31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 7328 |
| 3 | 20231205 | 183300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 4 | 20231205 | 183200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 5 | 20231205 | 183100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 6 | 20231205 | 183000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 7 | 20231205 | 182900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 8 | 20231205 | 182800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 9 | 20231205 | 182700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 10 | 20231205 | 182600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 11 | 20231205 | 182500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 12 | 20231205 | 182400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 13 | 20231205 | 182300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 14 | 20231205 | 182200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 15 | 20231205 | 182100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 16 | 20231205 | 182000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 17 | 20231205 | 181900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 18 | 20231205 | 181800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 19 | 20231205 | 181700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 20 | 20231205 | 181600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 21 | 20231205 | 181500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 22 | 20231205 | 181400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 23 | 20231205 | 181300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 24 | 20231205 | 181200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 25 | 20231205 | 181100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 26 | 20231205 | 181000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 27 | 20231205 | 180900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 28 | 20231205 | 180800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 29 | 20231205 | 180700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 30 | 20231205 | 180600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 31 | 20231205 | 180500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 32 | 20231205 | 180400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 7328 |
| 33 | 20231205 | 180300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 34 | 20231205 | 180200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 35 | 20231205 | 180100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 36 | 20231205 | 180000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 37 | 20231205 | 175900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 38 | 20231205 | 175800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 39 | 20231205 | 175700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 40 | 20231205 | 175600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 41 | 20231205 | 175500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 42 | 20231205 | 175400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 43 | 20231205 | 175300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 44 | 20231205 | 175200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 45 | 20231205 | 175100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 46 | 20231205 | 175000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 47 | 20231205 | 174900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 48 | 20231205 | 174800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 49 | 20231205 | 174700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 50 | 20231205 | 174600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 51 | 20231205 | 174500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 52 | 20231205 | 174400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 53 | 20231205 | 174300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 54 | 20231205 | 174200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 55 | 20231205 | 174100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 56 | 20231205 | 174000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 57 | 20231205 | 173900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 58 | 20231205 | 173800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 59 | 20231205 | 173700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 60 | 20231205 | 173600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 61 | 20231205 | 173500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 62 | 20231205 | 173400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 7328 |
| 63 | 20231205 | 173300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 64 | 20231205 | 173200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 65 | 20231205 | 173100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 66 | 20231205 | 173000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 67 | 20231205 | 172900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 68 | 20231205 | 172800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 69 | 20231205 | 172700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 70 | 20231205 | 172600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 71 | 20231205 | 172500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 72 | 20231205 | 172400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 73 | 20231205 | 172300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 74 | 20231205 | 172200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 75 | 20231205 | 172100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 76 | 20231205 | 172000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 77 | 20231205 | 171900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 78 | 20231205 | 171800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 79 | 20231205 | 171700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 80 | 20231205 | 171600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 81 | 20231205 | 171500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 82 | 20231205 | 171400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 83 | 20231205 | 171300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 84 | 20231205 | 171200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 85 | 20231205 | 171100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 86 | 20231205 | 171000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 87 | 20231205 | 170900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 88 | 20231205 | 170800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 89 | 20231205 | 170700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 90 | 20231205 | 170600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 91 | 20231205 | 170500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 92 | 20231205 | 170400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 7328 |
| 93 | 20231205 | 170300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 94 | 20231205 | 170200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 95 | 20231205 | 170100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 96 | 20231205 | 170000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 97 | 20231205 | 165900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 98 | 20231205 | 165800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 99 | 20231205 | 165700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 100 | 20231205 | 165600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 101 | 20231205 | 165500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 102 | 20231205 | 165400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 103 | 20231205 | 165300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 104 | 20231205 | 165200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 105 | 20231205 | 165100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 106 | 20231205 | 165000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 107 | 20231205 | 164900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 108 | 20231205 | 164800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 109 | 20231205 | 164700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 110 | 20231205 | 164600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 111 | 20231205 | 164500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 112 | 20231205 | 164400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 113 | 20231205 | 164300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 114 | 20231205 | 164200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 115 | 20231205 | 164100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 116 | 20231205 | 164000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 117 | 20231205 | 163900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 118 | 20231205 | 163800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 119 | 20231205 | 163700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 120 | 20231205 | 163600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 121 | 20231205 | 163500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 122 | 20231205 | 163400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 7328 |
| 123 | 20231205 | 163300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 124 | 20231205 | 163200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 125 | 20231205 | 163100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 126 | 20231205 | 163000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 127 | 20231205 | 162900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 128 | 20231205 | 162800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 129 | 20231205 | 162700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 130 | 20231205 | 162600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 131 | 20231205 | 162500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 132 | 20231205 | 162400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 133 | 20231205 | 162300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 134 | 20231205 | 162200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 135 | 20231205 | 162100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 136 | 20231205 | 162000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 137 | 20231205 | 161900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 138 | 20231205 | 161800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 139 | 20231205 | 161700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 140 | 20231205 | 161600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 141 | 20231205 | 161500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 142 | 20231205 | 161400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 143 | 20231205 | 161300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 144 | 20231205 | 161200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 145 | 20231205 | 161100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 146 | 20231205 | 161000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 147 | 20231205 | 160900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 148 | 20231205 | 160800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 149 | 20231205 | 160700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 150 | 20231205 | 160600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 151 | 20231205 | 160500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 152 | 20231205 | 160400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 7328 |
| 153 | 20231205 | 160300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 154 | 20231205 | 160200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 155 | 20231205 | 160100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 156 | 20231205 | 160000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 157 | 20231205 | 155900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 158 | 20231205 | 155800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 159 | 20231205 | 155700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 160 | 20231205 | 155600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 161 | 20231205 | 155500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 162 | 20231205 | 155400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 163 | 20231205 | 155300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 164 | 20231205 | 155200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 165 | 20231205 | 155100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 166 | 20231205 | 155000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 167 | 20231205 | 154900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 168 | 20231205 | 154800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 169 | 20231205 | 154700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 170 | 20231205 | 154600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 171 | 20231205 | 154500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 172 | 20231205 | 154400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 173 | 20231205 | 154300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 174 | 20231205 | 154200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 175 | 20231205 | 154100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 176 | 20231205 | 154000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 177 | 20231205 | 153900 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 178 | 20231205 | 153800 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 179 | 20231205 | 153700 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 180 | 20231205 | 153600 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 181 | 20231205 | 153500 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 182 | 20231205 | 153400 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 7328 |
| 183 | 20231205 | 153300 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 184 | 20231205 | 153200 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 185 | 20231205 | 153100 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 186 | 20231205 | 153000 | 7073306100 | 31350 | 31350 | 31350 | 31350 | 7328 |
| 187 | 20231205 | 152900 | 6843573300 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20231205 | 152800 | 6843573300 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20231205 | 152700 | 6843573300 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20231205 | 152600 | 6843573300 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20231205 | 152500 | 6843573300 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20231205 | 152400 | 6843573300 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20231205 | 152300 | 6843573300 | 31450 | 31450 | 31450 | 31450 | 0 |
| 194 | 20231205 | 152200 | 6843573300 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20231205 | 152100 | 6843573300 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20231205 | 152000 | 6843573300 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20231205 | 151900 | 6843573300 | 31450 | 31400 | 31500 | 31400 | 420 |
| 198 | 20231205 | 151800 | 6830367050 | 31450 | 31500 | 31550 | 31450 | 541 |
| 199 | 20231205 | 151700 | 6813339050 | 31550 | 31500 | 31550 | 31450 | 565 |
| 200 | 20231205 | 151600 | 6795548600 | 31500 | 31500 | 31500 | 31450 | 986 |
| 201 | 20231205 | 151500 | 6764491000 | 31450 | 31500 | 31550 | 31450 | 664 |
| 202 | 20231205 | 151400 | 6743575150 | 31500 | 31500 | 31500 | 31450 | 526 |
| 203 | 20231205 | 151300 | 6727008050 | 31450 | 31450 | 31500 | 31400 | 521 |
| 204 | 20231205 | 151200 | 6710607350 | 31400 | 31450 | 31500 | 31400 | 243 |
| 205 | 20231205 | 151100 | 6702959950 | 31450 | 31500 | 31500 | 31400 | 564 |
| 206 | 20231205 | 151000 | 6685215550 | 31450 | 31500 | 31550 | 31450 | 598 |
| 207 | 20231205 | 150900 | 6666381500 | 31500 | 31500 | 31550 | 31450 | 657 |
| 208 | 20231205 | 150800 | 6645683650 | 31500 | 31500 | 31500 | 31450 | 805 |
| 209 | 20231205 | 150700 | 6620355650 | 31500 | 31500 | 31500 | 31450 | 797 |
| 210 | 20231205 | 150600 | 6595252600 | 31500 | 31500 | 31550 | 31450 | 671 |
| 211 | 20231205 | 150500 | 6574116550 | 31500 | 31500 | 31550 | 31450 | 869 |
| 212 | 20231205 | 150400 | 6546726250 | 31500 | 31500 | 31500 | 31450 | 624 |
| 213 | 20231205 | 150300 | 6527072700 | 31500 | 31450 | 31500 | 31450 | 292 |
| 214 | 20231205 | 150200 | 6517876450 | 31500 | 31500 | 31550 | 31450 | 395 |
| 215 | 20231205 | 150100 | 6505435500 | 31450 | 31500 | 31500 | 31450 | 506 |
| 216 | 20231205 | 150000 | 6489510250 | 31450 | 31500 | 31550 | 31450 | 623 |
| 217 | 20231205 | 145900 | 6469890350 | 31500 | 31550 | 31550 | 31450 | 3757 |
| 218 | 20231205 | 145800 | 6351543500 | 31550 | 31500 | 31600 | 31500 | 1085 |
| 219 | 20231205 | 145700 | 6317312650 | 31550 | 31500 | 31550 | 31500 | 703 |
| 220 | 20231205 | 145600 | 6295136000 | 31500 | 31550 | 31600 | 31500 | 965 |
| 221 | 20231205 | 145500 | 6264691600 | 31550 | 31500 | 31550 | 31500 | 666 |
| 222 | 20231205 | 145400 | 6243686100 | 31500 | 31500 | 31550 | 31500 | 647 |
| 223 | 20231205 | 145300 | 6223277050 | 31550 | 31500 | 31600 | 31500 | 861 |
| 224 | 20231205 | 145200 | 6196102200 | 31550 | 31500 | 31550 | 31500 | 498 |
| 225 | 20231205 | 145100 | 6180394800 | 31550 | 31550 | 31550 | 31500 | 1097 |
| 226 | 20231205 | 145000 | 6145790200 | 31550 | 31500 | 31550 | 31500 | 333 |
| 227 | 20231205 | 144900 | 6135286050 | 31500 | 31550 | 31600 | 31500 | 763 |
| 228 | 20231205 | 144800 | 6111216050 | 31500 | 31500 | 31600 | 31500 | 487 |
| 229 | 20231205 | 144700 | 6095852400 | 31550 | 31550 | 31600 | 31500 | 1045 |
| 230 | 20231205 | 144600 | 6062884700 | 31550 | 31550 | 31550 | 31500 | 449 |
| 231 | 20231205 | 144500 | 6048723150 | 31550 | 31550 | 31550 | 31500 | 776 |
| 232 | 20231205 | 144400 | 6024246150 | 31550 | 31550 | 31600 | 31500 | 846 |
| 233 | 20231205 | 144300 | 5997557050 | 31550 | 31550 | 31550 | 31500 | 879 |
| 234 | 20231205 | 144200 | 5969827600 | 31500 | 31550 | 31550 | 31500 | 1328 |
| 235 | 20231205 | 144100 | 5927950100 | 31550 | 31550 | 31550 | 31500 | 368 |
| 236 | 20231205 | 144000 | 5916340950 | 31550 | 31550 | 31550 | 31500 | 1109 |
| 237 | 20231205 | 143900 | 5881357900 | 31550 | 31500 | 31550 | 31500 | 560 |
| 238 | 20231205 | 143800 | 5863691750 | 31500 | 31500 | 31550 | 31450 | 799 |
| 239 | 20231205 | 143700 | 5838511550 | 31550 | 31550 | 31550 | 31450 | 2567 |
| 240 | 20231205 | 143600 | 5757636450 | 31500 | 31550 | 31550 | 31500 | 937 |
| 241 | 20231205 | 143500 | 5728075750 | 31550 | 31550 | 31550 | 31500 | 475 |
| 242 | 20231205 | 143400 | 5713091150 | 31500 | 31550 | 31550 | 31500 | 568 |
| 243 | 20231205 | 143300 | 5695175750 | 31550 | 31550 | 31550 | 31500 | 763 |
| 244 | 20231205 | 143200 | 5671105750 | 31550 | 31550 | 31550 | 31500 | 614 |
| 245 | 20231205 | 143100 | 5651756400 | 31550 | 31550 | 31550 | 31450 | 3939 |
| 246 | 20231205 | 143000 | 5527668950 | 31500 | 31550 | 31550 | 31500 | 604 |
| 247 | 20231205 | 142900 | 5508615450 | 31500 | 31550 | 31550 | 31500 | 1005 |
| 248 | 20231205 | 142800 | 5476908500 | 31550 | 31550 | 31550 | 31500 | 408 |
| 249 | 20231205 | 142700 | 5464037050 | 31550 | 31550 | 31550 | 31500 | 701 |
| 250 | 20231205 | 142600 | 5441922650 | 31550 | 31550 | 31550 | 31500 | 601 |
| 251 | 20231205 | 142500 | 5422961650 | 31500 | 31550 | 31550 | 31500 | 466 |
| 252 | 20231205 | 142400 | 5408260150 | 31550 | 31550 | 31550 | 31500 | 879 |
| 253 | 20231205 | 142300 | 5380529400 | 31500 | 31550 | 31550 | 31500 | 249 |
| 254 | 20231205 | 142200 | 5372674850 | 31550 | 31550 | 31550 | 31500 | 870 |
| 255 | 20231205 | 142100 | 5345227100 | 31550 | 31550 | 31550 | 31500 | 705 |
| 256 | 20231205 | 142000 | 5322997150 | 31550 | 31550 | 31550 | 31500 | 1006 |
| 257 | 20231205 | 141900 | 5291278750 | 31550 | 31550 | 31550 | 31500 | 880 |
| 258 | 20231205 | 141800 | 5263525950 | 31550 | 31550 | 31550 | 31500 | 729 |
| 259 | 20231205 | 141700 | 5240544900 | 31550 | 31550 | 31550 | 31450 | 3532 |
| 260 | 20231205 | 141600 | 5129278450 | 31550 | 31550 | 31550 | 31500 | 2793 |
| 261 | 20231205 | 141500 | 5041159950 | 31550 | 31550 | 31550 | 31500 | 648 |
| 262 | 20231205 | 141400 | 5020718650 | 31550 | 31550 | 31550 | 31500 | 417 |
| 263 | 20231205 | 141300 | 5007565550 | 31550 | 31550 | 31550 | 31500 | 556 |
| 264 | 20231205 | 141200 | 4990025300 | 31550 | 31550 | 31550 | 31500 | 820 |
| 265 | 20231205 | 141100 | 4964159100 | 31550 | 31550 | 31550 | 31500 | 951 |
| 266 | 20231205 | 141000 | 4934155850 | 31550 | 31550 | 31550 | 31500 | 439 |
| 267 | 20231205 | 140900 | 4920306250 | 31500 | 31550 | 31550 | 31500 | 370 |
| 268 | 20231205 | 140800 | 4908634750 | 31550 | 31550 | 31550 | 31500 | 595 |
| 269 | 20231205 | 140700 | 4889864050 | 31500 | 31550 | 31550 | 31500 | 1407 |
| 270 | 20231205 | 140600 | 4845480250 | 31500 | 31500 | 31550 | 31500 | 518 |
| 271 | 20231205 | 140500 | 4829138250 | 31500 | 31550 | 31550 | 31500 | 274 |
| 272 | 20231205 | 140400 | 4820496550 | 31550 | 31550 | 31550 | 31500 | 802 |
| 273 | 20231205 | 140300 | 4795196600 | 31500 | 31500 | 31550 | 31500 | 473 |
| 274 | 20231205 | 140200 | 4780284450 | 31500 | 31550 | 31550 | 31450 | 1248 |
| 275 | 20231205 | 140100 | 4740974100 | 31550 | 31500 | 31550 | 31450 | 1353 |
| 276 | 20231205 | 140000 | 4698353950 | 31500 | 31500 | 31500 | 31450 | 846 |
| 277 | 20231205 | 135900 | 4671707500 | 31500 | 31500 | 31500 | 31450 | 815 |
| 278 | 20231205 | 135800 | 4646039250 | 31500 | 31500 | 31500 | 31450 | 825 |
| 279 | 20231205 | 135700 | 4620052200 | 31500 | 31500 | 31500 | 31450 | 756 |
| 280 | 20231205 | 135600 | 4596238900 | 31500 | 31500 | 31500 | 31450 | 526 |
| 281 | 20231205 | 135500 | 4579672850 | 31450 | 31450 | 31450 | 31400 | 556 |
| 282 | 20231205 | 135400 | 4562187750 | 31450 | 31450 | 31450 | 31400 | 650 |
| 283 | 20231205 | 135300 | 4541748450 | 31450 | 31450 | 31450 | 31400 | 563 |
| 284 | 20231205 | 135200 | 4524044700 | 31450 | 31400 | 31450 | 31400 | 447 |
| 285 | 20231205 | 135100 | 4509986750 | 31400 | 31450 | 31450 | 31400 | 471 |
| 286 | 20231205 | 135000 | 4495176700 | 31450 | 31400 | 31450 | 31400 | 696 |
| 287 | 20231205 | 134900 | 4473289950 | 31450 | 31450 | 31450 | 31400 | 623 |
| 288 | 20231205 | 134800 | 4453697250 | 31450 | 31450 | 31450 | 31400 | 340 |
| 289 | 20231205 | 134700 | 4443004900 | 31450 | 31450 | 31450 | 31400 | 532 |
| 290 | 20231205 | 134600 | 4426275400 | 31450 | 31450 | 31450 | 31400 | 427 |
| 291 | 20231205 | 134500 | 4412852950 | 31400 | 31450 | 31450 | 31400 | 345 |
| 292 | 20231205 | 134400 | 4402004700 | 31450 | 31450 | 31450 | 31400 | 637 |
| 293 | 20231205 | 134300 | 4381977050 | 31400 | 31450 | 31450 | 31400 | 383 |
| 294 | 20231205 | 134200 | 4369935700 | 31450 | 31400 | 31450 | 31400 | 1180 |
| 295 | 20231205 | 134100 | 4332844850 | 31400 | 31450 | 31450 | 31400 | 1545 |
| 296 | 20231205 | 134000 | 4284319050 | 31400 | 31400 | 31450 | 31400 | 496 |
| 297 | 20231205 | 133900 | 4268722900 | 31450 | 31500 | 31500 | 31400 | 1122 |
| 298 | 20231205 | 133800 | 4233433200 | 31500 | 31500 | 31500 | 31500 | 527 |
| 299 | 20231205 | 133700 | 4216832700 | 31500 | 31500 | 31500 | 31450 | 381 |
| 300 | 20231205 | 133600 | 4204838650 | 31500 | 31500 | 31500 | 31450 | 444 |
| 301 | 20231205 | 133500 | 4190859600 | 31500 | 31500 | 31500 | 31500 | 304 |
| 302 | 20231205 | 133400 | 4181283600 | 31450 | 31500 | 31500 | 31450 | 288 |
| 303 | 20231205 | 133300 | 4172214900 | 31500 | 31500 | 31500 | 31400 | 340 |
| 304 | 20231205 | 133200 | 4161505850 | 31500 | 31450 | 31500 | 31400 | 386 |
| 305 | 20231205 | 133100 | 4149362650 | 31450 | 31500 | 31500 | 31400 | 1136 |
| 306 | 20231205 | 133000 | 4113638150 | 31500 | 31500 | 31500 | 31450 | 181 |
| 307 | 20231205 | 132900 | 4107938150 | 31500 | 31450 | 31500 | 31450 | 409 |
| 308 | 20231205 | 132800 | 4095062250 | 31500 | 31500 | 31500 | 31450 | 369 |
| 309 | 20231205 | 132700 | 4083441850 | 31500 | 31500 | 31500 | 31450 | 455 |
| 310 | 20231205 | 132600 | 4069110650 | 31500 | 31450 | 31500 | 31450 | 150 |
| 311 | 20231205 | 132500 | 4064386800 | 31500 | 31500 | 31500 | 31450 | 304 |
| 312 | 20231205 | 132400 | 4054812750 | 31450 | 31450 | 31450 | 31400 | 260 |
| 313 | 20231205 | 132300 | 4046635800 | 31450 | 31450 | 31500 | 31400 | 1820 |
| 314 | 20231205 | 132200 | 3989391950 | 31400 | 31450 | 31450 | 31400 | 789 |
| 315 | 20231205 | 132100 | 3964594700 | 31450 | 31450 | 31450 | 31400 | 413 |
| 316 | 20231205 | 132000 | 3951608350 | 31450 | 31450 | 31450 | 31400 | 516 |
| 317 | 20231205 | 131900 | 3935380700 | 31400 | 31400 | 31450 | 31400 | 248 |
| 318 | 20231205 | 131800 | 3927583450 | 31450 | 31450 | 31450 | 31450 | 595 |
| 319 | 20231205 | 131700 | 3908870700 | 31450 | 31400 | 31450 | 31400 | 278 |
| 320 | 20231205 | 131600 | 3900129050 | 31400 | 31450 | 31450 | 31400 | 291 |
| 321 | 20231205 | 131500 | 3890978050 | 31450 | 31400 | 31450 | 31400 | 357 |
| 322 | 20231205 | 131400 | 3879753100 | 31450 | 31400 | 31450 | 31400 | 243 |
| 323 | 20231205 | 131300 | 3872111150 | 31450 | 31450 | 31450 | 31450 | 379 |
| 324 | 20231205 | 131200 | 3860191600 | 31400 | 31450 | 31450 | 31400 | 143 |
| 325 | 20231205 | 131100 | 3855696750 | 31400 | 31450 | 31450 | 31400 | 408 |
| 326 | 20231205 | 131000 | 3842867050 | 31450 | 31450 | 31500 | 31450 | 1066 |
| 327 | 20231205 | 130900 | 3809337050 | 31500 | 31500 | 31500 | 31450 | 380 |
| 328 | 20231205 | 130800 | 3797369550 | 31500 | 31500 | 31500 | 31450 | 70 |
| 329 | 20231205 | 130700 | 3795164950 | 31500 | 31500 | 31500 | 31450 | 430 |
| 330 | 20231205 | 130600 | 3781620100 | 31500 | 31450 | 31500 | 31450 | 408 |
| 331 | 20231205 | 130500 | 3768770600 | 31500 | 31450 | 31500 | 31450 | 140 |
| 332 | 20231205 | 130400 | 3764361950 | 31500 | 31500 | 31500 | 31450 | 234 |
| 333 | 20231205 | 130300 | 3756991200 | 31450 | 31450 | 31500 | 31450 | 873 |
| 334 | 20231205 | 130200 | 3729496050 | 31450 | 31500 | 31500 | 31450 | 350 |
| 335 | 20231205 | 130100 | 3718471800 | 31500 | 31450 | 31500 | 31450 | 291 |
| 336 | 20231205 | 130000 | 3709311700 | 31450 | 31450 | 31500 | 31450 | 539 |
| 337 | 20231205 | 125900 | 3692338350 | 31500 | 31500 | 31500 | 31450 | 308 |
| 338 | 20231205 | 125800 | 3682636750 | 31500 | 31450 | 31500 | 31450 | 257 |
| 339 | 20231205 | 125700 | 3674542150 | 31500 | 31500 | 31500 | 31450 | 225 |
| 340 | 20231205 | 125600 | 3667457600 | 31500 | 31500 | 31500 | 31450 | 316 |
| 341 | 20231205 | 125500 | 3657503700 | 31500 | 31450 | 31500 | 31450 | 392 |
| 342 | 20231205 | 125400 | 3645159300 | 31500 | 31450 | 31500 | 31450 | 243 |
| 343 | 20231205 | 125300 | 3637512300 | 31500 | 31450 | 31500 | 31450 | 273 |
| 344 | 20231205 | 125200 | 3628915350 | 31500 | 31500 | 31500 | 31450 | 435 |
| 345 | 20231205 | 125100 | 3615214050 | 31500 | 31500 | 31500 | 31450 | 285 |
| 346 | 20231205 | 125000 | 3606241600 | 31450 | 31450 | 31500 | 31450 | 225 |
| 347 | 20231205 | 124900 | 3599155700 | 31500 | 31450 | 31500 | 31450 | 630 |
| 348 | 20231205 | 124800 | 3579312150 | 31450 | 31500 | 31500 | 31450 | 122 |
| 349 | 20231205 | 124700 | 3575474650 | 31500 | 31500 | 31500 | 31450 | 437 |
| 350 | 20231205 | 124600 | 3561710950 | 31450 | 31500 | 31500 | 31450 | 156 |
| 351 | 20231205 | 124500 | 3556797900 | 31450 | 31400 | 31450 | 31400 | 564 |
| 352 | 20231205 | 124400 | 3539060600 | 31450 | 31400 | 31450 | 31400 | 260 |
| 353 | 20231205 | 124300 | 3530886350 | 31450 | 31450 | 31450 | 31400 | 1138 |
| 354 | 20231205 | 124200 | 3495096750 | 31450 | 31450 | 31450 | 31400 | 565 |
| 355 | 20231205 | 124100 | 3477328100 | 31450 | 31450 | 31450 | 31400 | 126 |
| 356 | 20231205 | 124000 | 3473367500 | 31450 | 31400 | 31450 | 31400 | 452 |
| 357 | 20231205 | 123900 | 3459158350 | 31450 | 31450 | 31450 | 31400 | 96 |
| 358 | 20231205 | 123800 | 3456139300 | 31450 | 31450 | 31450 | 31400 | 721 |
| 359 | 20231205 | 123700 | 3433466150 | 31400 | 31450 | 31450 | 31400 | 110 |
| 360 | 20231205 | 123600 | 3430007300 | 31400 | 31450 | 31450 | 31400 | 116 |
| 361 | 20231205 | 123500 | 3426359600 | 31450 | 31500 | 31500 | 31400 | 771 |
| 362 | 20231205 | 123400 | 3402107900 | 31450 | 31500 | 31500 | 31450 | 299 |
| 363 | 20231205 | 123300 | 3392691000 | 31450 | 31450 | 31500 | 31450 | 376 |
| 364 | 20231205 | 123200 | 3380850900 | 31500 | 31500 | 31500 | 31450 | 454 |
| 365 | 20231205 | 123100 | 3366559500 | 31500 | 31500 | 31500 | 31450 | 385 |
| 366 | 20231205 | 123000 | 3354433350 | 31500 | 31450 | 31500 | 31450 | 349 |
| 367 | 20231205 | 122900 | 3343452500 | 31500 | 31450 | 31500 | 31450 | 237 |
| 368 | 20231205 | 122800 | 3335989050 | 31450 | 31450 | 31500 | 31450 | 174 |
| 369 | 20231205 | 122700 | 3330508450 | 31500 | 31450 | 31500 | 31400 | 270 |
| 370 | 20231205 | 122600 | 3322012300 | 31400 | 31450 | 31450 | 31400 | 91 |
| 371 | 20231205 | 122500 | 3319150800 | 31400 | 31450 | 31500 | 31400 | 1071 |
| 372 | 20231205 | 122400 | 3285472050 | 31450 | 31400 | 31450 | 31400 | 657 |
| 373 | 20231205 | 122300 | 3264810350 | 31450 | 31450 | 31450 | 31450 | 57 |
| 374 | 20231205 | 122200 | 3263017700 | 31450 | 31400 | 31500 | 31400 | 364 |
| 375 | 20231205 | 122100 | 3251571900 | 31450 | 31450 | 31450 | 31400 | 314 |
| 376 | 20231205 | 122000 | 3241697650 | 31450 | 31450 | 31450 | 31400 | 433 |
| 377 | 20231205 | 121900 | 3228079950 | 31450 | 31450 | 31450 | 31400 | 135 |
| 378 | 20231205 | 121800 | 3223835600 | 31400 | 31450 | 31450 | 31400 | 727 |
| 379 | 20231205 | 121700 | 3200972900 | 31450 | 31450 | 31450 | 31400 | 169 |
| 380 | 20231205 | 121600 | 3195661250 | 31450 | 31400 | 31450 | 31400 | 184 |
| 381 | 20231205 | 121500 | 3189876450 | 31450 | 31450 | 31450 | 31400 | 604 |
| 382 | 20231205 | 121400 | 3170887200 | 31450 | 31400 | 31450 | 31400 | 264 |
| 383 | 20231205 | 121300 | 3162585400 | 31400 | 31450 | 31450 | 31400 | 423 |
| 384 | 20231205 | 121200 | 3149284450 | 31450 | 31450 | 31450 | 31400 | 64 |
| 385 | 20231205 | 121100 | 3147272300 | 31400 | 31450 | 31450 | 31400 | 459 |
| 386 | 20231205 | 121000 | 3132837050 | 31450 | 31450 | 31450 | 31400 | 352 |
| 387 | 20231205 | 120900 | 3121774250 | 31450 | 31450 | 31450 | 31400 | 908 |
| 388 | 20231205 | 120800 | 3093217700 | 31450 | 31450 | 31450 | 31400 | 175 |
| 389 | 20231205 | 120700 | 3087714450 | 31450 | 31450 | 31450 | 31400 | 307 |
| 390 | 20231205 | 120600 | 3078066950 | 31450 | 31450 | 31450 | 31400 | 269 |
| 391 | 20231205 | 120500 | 3069606950 | 31450 | 31500 | 31500 | 31400 | 385 |
| 392 | 20231205 | 120400 | 3057496600 | 31500 | 31400 | 31500 | 31400 | 458 |
| 393 | 20231205 | 120300 | 3043087350 | 31450 | 31450 | 31450 | 31450 | 226 |
| 394 | 20231205 | 120200 | 3035979650 | 31450 | 31400 | 31450 | 31400 | 626 |
| 395 | 20231205 | 120100 | 3016294650 | 31450 | 31400 | 31450 | 31400 | 348 |
| 396 | 20231205 | 120000 | 3005353000 | 31450 | 31450 | 31450 | 31400 | 458 |
| 397 | 20231205 | 115900 | 2990952500 | 31450 | 31400 | 31450 | 31400 | 184 |
| 398 | 20231205 | 115800 | 2985166250 | 31450 | 31450 | 31450 | 31400 | 711 |
| 399 | 20231205 | 115700 | 2962822700 | 31450 | 31450 | 31450 | 31400 | 407 |
| 400 | 20231205 | 115600 | 2950026700 | 31450 | 31400 | 31450 | 31400 | 117 |
| 401 | 20231205 | 115500 | 2946348150 | 31450 | 31400 | 31450 | 31400 | 474 |
| 402 | 20231205 | 115400 | 2931442350 | 31400 | 31400 | 31500 | 31400 | 497 |
| 403 | 20231205 | 115300 | 2915818450 | 31500 | 31450 | 31500 | 31400 | 622 |
| 404 | 20231205 | 115200 | 2896271650 | 31450 | 31450 | 31500 | 31450 | 637 |
| 405 | 20231205 | 115100 | 2876223050 | 31450 | 31450 | 31500 | 31450 | 321 |
| 406 | 20231205 | 115000 | 2866114550 | 31450 | 31450 | 31500 | 31450 | 969 |
| 407 | 20231205 | 114900 | 2835620550 | 31450 | 31500 | 31500 | 31450 | 504 |
| 408 | 20231205 | 114800 | 2819759600 | 31500 | 31500 | 31500 | 31450 | 274 |
| 409 | 20231205 | 114700 | 2811131850 | 31450 | 31450 | 31500 | 31450 | 1671 |
| 410 | 20231205 | 114600 | 2758561800 | 31450 | 31450 | 31450 | 31400 | 168 |
| 411 | 20231205 | 114500 | 2753278350 | 31450 | 31400 | 31450 | 31400 | 180 |
| 412 | 20231205 | 114400 | 2747621150 | 31450 | 31450 | 31450 | 31400 | 557 |
| 413 | 20231205 | 114300 | 2730104150 | 31450 | 31450 | 31450 | 31400 | 274 |
| 414 | 20231205 | 114200 | 2721486900 | 31400 | 31450 | 31450 | 31400 | 503 |
| 415 | 20231205 | 114100 | 2705675200 | 31450 | 31450 | 31450 | 31400 | 151 |
| 416 | 20231205 | 114000 | 2700927550 | 31450 | 31400 | 31450 | 31400 | 623 |
| 417 | 20231205 | 113900 | 2681335250 | 31450 | 31400 | 31450 | 31400 | 238 |
| 418 | 20231205 | 113800 | 2673856450 | 31450 | 31450 | 31450 | 31400 | 310 |
| 419 | 20231205 | 113700 | 2664108300 | 31400 | 31450 | 31450 | 31400 | 558 |
| 420 | 20231205 | 113600 | 2646567600 | 31450 | 31400 | 31450 | 31400 | 287 |
| 421 | 20231205 | 113500 | 2637544250 | 31450 | 31450 | 31450 | 31400 | 593 |
| 422 | 20231205 | 113400 | 2618905500 | 31450 | 31400 | 31450 | 31400 | 164 |
| 423 | 20231205 | 113300 | 2613748150 | 31400 | 31400 | 31450 | 31400 | 2477 |
| 424 | 20231205 | 113200 | 2535965500 | 31350 | 31350 | 31400 | 31350 | 241 |
| 425 | 20231205 | 113100 | 2528405300 | 31400 | 31350 | 31400 | 31350 | 257 |
| 426 | 20231205 | 113000 | 2520336450 | 31400 | 31450 | 31450 | 31350 | 638 |
| 427 | 20231205 | 112900 | 2500286000 | 31400 | 31450 | 31450 | 31400 | 332 |
| 428 | 20231205 | 112800 | 2489846150 | 31400 | 31400 | 31450 | 31400 | 112 |
| 429 | 20231205 | 112700 | 2486324550 | 31450 | 31400 | 31450 | 31400 | 443 |
| 430 | 20231205 | 112600 | 2472407500 | 31400 | 31400 | 31400 | 31350 | 726 |
| 431 | 20231205 | 112500 | 2449630450 | 31350 | 31400 | 31400 | 31350 | 113 |
| 432 | 20231205 | 112400 | 2446083550 | 31350 | 31400 | 31400 | 31350 | 260 |
| 433 | 20231205 | 112300 | 2437922900 | 31400 | 31400 | 31400 | 31350 | 270 |
| 434 | 20231205 | 112200 | 2429446350 | 31350 | 31400 | 31400 | 31350 | 637 |
| 435 | 20231205 | 112100 | 2409452150 | 31400 | 31400 | 31400 | 31350 | 338 |
| 436 | 20231205 | 112000 | 2398849500 | 31400 | 31400 | 31450 | 31400 | 1313 |
| 437 | 20231205 | 111900 | 2357588200 | 31400 | 31350 | 31450 | 31350 | 6970 |
| 438 | 20231205 | 111800 | 2138911850 | 31300 | 31300 | 31350 | 31300 | 577 |
| 439 | 20231205 | 111700 | 2120824450 | 31350 | 31350 | 31350 | 31300 | 232 |
| 440 | 20231205 | 111600 | 2113553400 | 31350 | 31300 | 31350 | 31250 | 3227 |
| 441 | 20231205 | 111500 | 2012549150 | 31300 | 31300 | 31300 | 31250 | 715 |
| 442 | 20231205 | 111400 | 1990169800 | 31250 | 31300 | 31300 | 31250 | 148 |
| 443 | 20231205 | 111300 | 1985539850 | 31300 | 31300 | 31350 | 31250 | 706 |
| 444 | 20231205 | 111200 | 1963438450 | 31300 | 31300 | 31350 | 31300 | 2887 |
| 445 | 20231205 | 111100 | 1873067100 | 31350 | 31300 | 31350 | 31300 | 569 |
| 446 | 20231205 | 111000 | 1855239350 | 31350 | 31350 | 31350 | 31300 | 255 |
| 447 | 20231205 | 110900 | 1847245350 | 31350 | 31250 | 31350 | 31250 | 3722 |
| 448 | 20231205 | 110800 | 1730720150 | 31300 | 31250 | 31300 | 31250 | 324 |
| 449 | 20231205 | 110700 | 1720580800 | 31250 | 31300 | 31300 | 31250 | 355 |
| 450 | 20231205 | 110600 | 1709473600 | 31300 | 31250 | 31300 | 31250 | 354 |
| 451 | 20231205 | 110500 | 1698396150 | 31300 | 31250 | 31300 | 31250 | 327 |
| 452 | 20231205 | 110400 | 1688175050 | 31250 | 31250 | 31300 | 31250 | 260 |
| 453 | 20231205 | 110300 | 1680044500 | 31300 | 31250 | 31300 | 31250 | 203 |
| 454 | 20231205 | 110200 | 1673693100 | 31300 | 31250 | 31300 | 31250 | 275 |
| 455 | 20231205 | 110100 | 1665085650 | 31300 | 31300 | 31300 | 31250 | 597 |
| 456 | 20231205 | 110000 | 1646425650 | 31250 | 31300 | 31300 | 31250 | 385 |
| 457 | 20231205 | 105900 | 1634376200 | 31300 | 31250 | 31300 | 31250 | 465 |
| 458 | 20231205 | 105800 | 1619826250 | 31300 | 31250 | 31300 | 31250 | 306 |
| 459 | 20231205 | 105700 | 1610251700 | 31250 | 31300 | 31300 | 31250 | 140 |
| 460 | 20231205 | 105600 | 1605870600 | 31250 | 31300 | 31300 | 31250 | 140 |
| 461 | 20231205 | 105500 | 1601491150 | 31300 | 31300 | 31300 | 31250 | 519 |
| 462 | 20231205 | 105400 | 1585248100 | 31300 | 31250 | 31300 | 31250 | 367 |
| 463 | 20231205 | 105300 | 1573762000 | 31300 | 31300 | 31300 | 31250 | 357 |
| 464 | 20231205 | 105200 | 1562588100 | 31300 | 31200 | 31300 | 31200 | 2371 |
| 465 | 20231205 | 105100 | 1488488950 | 31250 | 31200 | 31250 | 31200 | 1483 |
| 466 | 20231205 | 105000 | 1442149000 | 31250 | 31200 | 31250 | 31200 | 227 |
| 467 | 20231205 | 104900 | 1435055750 | 31250 | 31250 | 31250 | 31200 | 324 |
| 468 | 20231205 | 104800 | 1424932550 | 31250 | 31150 | 31250 | 31150 | 1604 |
| 469 | 20231205 | 104700 | 1374877000 | 31200 | 31200 | 31200 | 31150 | 405 |
| 470 | 20231205 | 104600 | 1362241500 | 31150 | 31150 | 31200 | 31150 | 167 |
| 471 | 20231205 | 104500 | 1357034450 | 31200 | 31150 | 31200 | 31150 | 346 |
| 472 | 20231205 | 104400 | 1346244500 | 31200 | 31150 | 31200 | 31150 | 211 |
| 473 | 20231205 | 104300 | 1339665150 | 31150 | 31200 | 31200 | 31150 | 688 |
| 474 | 20231205 | 104200 | 1318200050 | 31200 | 31250 | 31250 | 31200 | 547 |
| 475 | 20231205 | 104100 | 1301109650 | 31200 | 31200 | 31250 | 31200 | 162 |
| 476 | 20231205 | 104000 | 1296050650 | 31200 | 31200 | 31250 | 31200 | 159 |
| 477 | 20231205 | 103900 | 1291084550 | 31200 | 31250 | 31250 | 31200 | 198 |
| 478 | 20231205 | 103800 | 1284903200 | 31200 | 31200 | 31250 | 31200 | 627 |
| 479 | 20231205 | 103700 | 1265313050 | 31250 | 31250 | 31250 | 31200 | 101 |
| 480 | 20231205 | 103600 | 1262157450 | 31200 | 31200 | 31250 | 31200 | 334 |
| 481 | 20231205 | 103500 | 1251725950 | 31250 | 31250 | 31250 | 31200 | 394 |
| 482 | 20231205 | 103400 | 1239414650 | 31200 | 31200 | 31200 | 31200 | 19 |
| 483 | 20231205 | 103300 | 1238821850 | 31250 | 31200 | 31250 | 31200 | 272 |
| 484 | 20231205 | 103200 | 1230326600 | 31250 | 31200 | 31250 | 31200 | 78 |
| 485 | 20231205 | 103100 | 1227889300 | 31250 | 31200 | 31250 | 31200 | 607 |
| 486 | 20231205 | 103000 | 1208927100 | 31200 | 31200 | 31200 | 31200 | 58 |
| 487 | 20231205 | 102900 | 1207117500 | 31200 | 31200 | 31250 | 31200 | 385 |
| 488 | 20231205 | 102800 | 1195093450 | 31200 | 31250 | 31250 | 31200 | 284 |
| 489 | 20231205 | 102700 | 1186218650 | 31250 | 31250 | 31250 | 31200 | 340 |
| 490 | 20231205 | 102600 | 1175595850 | 31200 | 31250 | 31250 | 31200 | 45 |
| 491 | 20231205 | 102500 | 1174189700 | 31250 | 31200 | 31250 | 31200 | 176 |
| 492 | 20231205 | 102400 | 1168694850 | 31200 | 31150 | 31200 | 31150 | 817 |
| 493 | 20231205 | 102300 | 1143206200 | 31150 | 31200 | 31200 | 31150 | 86 |
| 494 | 20231205 | 102200 | 1140523400 | 31200 | 31200 | 31200 | 31200 | 184 |
| 495 | 20231205 | 102100 | 1134782600 | 31200 | 31150 | 31200 | 31150 | 359 |
| 496 | 20231205 | 102000 | 1123583200 | 31200 | 31200 | 31200 | 31150 | 432 |
| 497 | 20231205 | 101900 | 1110106350 | 31200 | 31200 | 31200 | 31200 | 61 |
| 498 | 20231205 | 101800 | 1108203150 | 31200 | 31200 | 31200 | 31150 | 325 |
| 499 | 20231205 | 101700 | 1098064150 | 31150 | 31200 | 31200 | 31150 | 296 |
| 500 | 20231205 | 101600 | 1088836300 | 31200 | 31150 | 31200 | 31150 | 97 |
| 501 | 20231205 | 101500 | 1085811650 | 31200 | 31250 | 31250 | 31150 | 661 |
| 502 | 20231205 | 101400 | 1065187250 | 31200 | 31200 | 31250 | 31200 | 435 |
| 503 | 20231205 | 101300 | 1051605050 | 31200 | 31200 | 31250 | 31200 | 148 |
| 504 | 20231205 | 101200 | 1046982500 | 31200 | 31250 | 31250 | 31200 | 233 |
| 505 | 20231205 | 101100 | 1039707200 | 31250 | 31250 | 31250 | 31200 | 619 |
| 506 | 20231205 | 101000 | 1020365950 | 31250 | 31200 | 31250 | 31200 | 122 |
| 507 | 20231205 | 100900 | 1016554050 | 31200 | 31250 | 31250 | 31200 | 290 |
| 508 | 20231205 | 100800 | 1007492150 | 31200 | 31200 | 31250 | 31200 | 167 |
| 509 | 20231205 | 100700 | 1002276000 | 31250 | 31250 | 31250 | 31200 | 326 |
| 510 | 20231205 | 100600 | 992089600 | 31250 | 31250 | 31250 | 31250 | 158 |
| 511 | 20231205 | 100500 | 987152100 | 31200 | 31250 | 31250 | 31200 | 139 |
| 512 | 20231205 | 100400 | 982810500 | 31200 | 31200 | 31250 | 31200 | 522 |
| 513 | 20231205 | 100300 | 966500350 | 31200 | 31200 | 31250 | 31200 | 254 |
| 514 | 20231205 | 100200 | 958564800 | 31200 | 31300 | 31300 | 31200 | 784 |
| 515 | 20231205 | 100100 | 934050200 | 31300 | 31300 | 31300 | 31250 | 208 |
| 516 | 20231205 | 100000 | 927540550 | 31300 | 31250 | 31300 | 31250 | 514 |
| 517 | 20231205 | 095900 | 911453450 | 31300 | 31250 | 31300 | 31250 | 444 |
| 518 | 20231205 | 095800 | 897578300 | 31300 | 31300 | 31300 | 31250 | 447 |
| 519 | 20231205 | 095700 | 883591300 | 31250 | 31250 | 31300 | 31250 | 750 |
| 520 | 20231205 | 095600 | 860150800 | 31300 | 31250 | 31300 | 31250 | 193 |
| 521 | 20231205 | 095500 | 854111650 | 31250 | 31300 | 31300 | 31250 | 331 |
| 522 | 20231205 | 095400 | 843754100 | 31250 | 31250 | 31300 | 31250 | 230 |
| 523 | 20231205 | 095300 | 836564250 | 31300 | 31250 | 31300 | 31200 | 2658 |
| 524 | 20231205 | 095200 | 753482100 | 31250 | 31250 | 31250 | 31200 | 967 |
| 525 | 20231205 | 095100 | 723301350 | 31250 | 31200 | 31250 | 31200 | 190 |
| 526 | 20231205 | 095000 | 717364400 | 31250 | 31250 | 31250 | 31200 | 467 |
| 527 | 20231205 | 094900 | 702781600 | 31200 | 31250 | 31250 | 31200 | 418 |
| 528 | 20231205 | 094800 | 689721250 | 31200 | 31200 | 31250 | 31200 | 1178 |
| 529 | 20231205 | 094700 | 652952550 | 31150 | 31200 | 31200 | 31150 | 777 |
| 530 | 20231205 | 094600 | 628710200 | 31150 | 31200 | 31200 | 31150 | 99 |
| 531 | 20231205 | 094500 | 625621850 | 31200 | 31200 | 31200 | 31200 | 100 |
| 532 | 20231205 | 094400 | 622501850 | 31200 | 31200 | 31200 | 31150 | 339 |
| 533 | 20231205 | 094300 | 611925100 | 31150 | 31150 | 31200 | 31150 | 164 |
| 534 | 20231205 | 094200 | 606808750 | 31200 | 31150 | 31200 | 31150 | 481 |
| 535 | 20231205 | 094100 | 591823050 | 31150 | 31150 | 31150 | 31150 | 60 |
| 536 | 20231205 | 094000 | 589954050 | 31150 | 31100 | 31150 | 31100 | 330 |
| 537 | 20231205 | 093900 | 579675100 | 31150 | 31150 | 31150 | 31150 | 373 |
| 538 | 20231205 | 093800 | 568056150 | 31150 | 31100 | 31150 | 31100 | 49 |
| 539 | 20231205 | 093700 | 566529850 | 31150 | 31150 | 31150 | 31150 | 46 |
| 540 | 20231205 | 093600 | 565096950 | 31150 | 31100 | 31150 | 31050 | 114 |
| 541 | 20231205 | 093500 | 561553050 | 31100 | 31050 | 31150 | 31050 | 1083 |
| 542 | 20231205 | 093400 | 527879550 | 31100 | 31100 | 31100 | 31100 | 130 |
| 543 | 20231205 | 093300 | 523836550 | 31100 | 31100 | 31100 | 31050 | 327 |
| 544 | 20231205 | 093200 | 513666900 | 31100 | 31050 | 31100 | 31050 | 93 |
| 545 | 20231205 | 093100 | 510774700 | 31100 | 31050 | 31100 | 31050 | 223 |
| 546 | 20231205 | 093000 | 503839600 | 31100 | 31050 | 31100 | 31050 | 82 |
| 547 | 20231205 | 092900 | 501289850 | 31100 | 31050 | 31100 | 31050 | 325 |
| 548 | 20231205 | 092800 | 491182400 | 31050 | 31100 | 31100 | 31050 | 396 |
| 549 | 20231205 | 092700 | 478868950 | 31100 | 31100 | 31100 | 31100 | 292 |
| 550 | 20231205 | 092600 | 469787750 | 31100 | 31100 | 31150 | 31100 | 273 |
| 551 | 20231205 | 092500 | 461292150 | 31100 | 31150 | 31150 | 31100 | 148 |
| 552 | 20231205 | 092400 | 456684250 | 31150 | 31100 | 31150 | 31050 | 309 |
| 553 | 20231205 | 092300 | 447074050 | 31050 | 31100 | 31100 | 31050 | 73 |
| 554 | 20231205 | 092200 | 444803800 | 31100 | 31000 | 31100 | 31000 | 122 |
| 555 | 20231205 | 092100 | 441015550 | 31000 | 31100 | 31100 | 31000 | 797 |
| 556 | 20231205 | 092000 | 416261750 | 31050 | 31050 | 31050 | 31000 | 509 |
| 557 | 20231205 | 091900 | 400471300 | 31100 | 31000 | 31100 | 30950 | 1136 |
| 558 | 20231205 | 091800 | 365210450 | 31000 | 31050 | 31100 | 31000 | 698 |
| 559 | 20231205 | 091700 | 343565050 | 31050 | 31000 | 31050 | 31000 | 283 |
| 560 | 20231205 | 091600 | 334791450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 561 | 20231205 | 091500 | 334791450 | 30950 | 31050 | 31050 | 30950 | 1538 |
| 562 | 20231205 | 091400 | 287149750 | 31050 | 31000 | 31050 | 31000 | 706 |
| 563 | 20231205 | 091300 | 265261100 | 30950 | 30950 | 30950 | 30950 | 185 |
| 564 | 20231205 | 091200 | 259535350 | 31000 | 31000 | 31000 | 31000 | 9 |
| 565 | 20231205 | 091100 | 259256350 | 31000 | 31000 | 31000 | 31000 | 43 |
| 566 | 20231205 | 091000 | 257923350 | 31000 | 31000 | 31000 | 31000 | 51 |
| 567 | 20231205 | 090900 | 256342350 | 31000 | 31000 | 31000 | 31000 | 15 |
| 568 | 20231205 | 090800 | 255877350 | 31000 | 31000 | 31100 | 31000 | 1103 |
| 569 | 20231205 | 090700 | 221640800 | 31000 | 30900 | 31000 | 30900 | 206 |
| 570 | 20231205 | 090600 | 215264650 | 30950 | 31000 | 31000 | 30950 | 1053 |
| 571 | 20231205 | 090500 | 182672850 | 31000 | 30900 | 31000 | 30900 | 34 |
| 572 | 20231205 | 090400 | 181620850 | 30950 | 31000 | 31000 | 30950 | 437 |
| 573 | 20231205 | 090300 | 168095500 | 31000 | 31000 | 31100 | 30950 | 913 |
| 574 | 20231205 | 090200 | 139814100 | 31100 | 31000 | 31100 | 30950 | 1178 |
| 575 | 20231205 | 090100 | 103302450 | 31000 | 30950 | 31000 | 30900 | 2273 |
| 576 | 20231205 | 090000 | 32978700 | 30950 | 31000 | 31000 | 30950 | 1064 |