31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 183400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 13201 |
| 3 | 20231211 | 183300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20231211 | 183200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20231211 | 183100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20231211 | 183000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20231211 | 182900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20231211 | 182800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20231211 | 182700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20231211 | 182600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20231211 | 182500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20231211 | 182400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20231211 | 182300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20231211 | 182200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20231211 | 182100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20231211 | 182000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20231211 | 181900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20231211 | 181800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20231211 | 181700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20231211 | 181600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20231211 | 181500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20231211 | 181400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20231211 | 181300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20231211 | 181200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20231211 | 181100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20231211 | 181000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20231211 | 180900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20231211 | 180800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20231211 | 180700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20231211 | 180600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20231211 | 180500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20231211 | 180400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 13201 |
| 33 | 20231211 | 180300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20231211 | 180200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20231211 | 180100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20231211 | 180000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20231211 | 175900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20231211 | 175800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20231211 | 175700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20231211 | 175600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20231211 | 175500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20231211 | 175400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20231211 | 175300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20231211 | 175200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20231211 | 175100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20231211 | 175000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20231211 | 174900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20231211 | 174800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20231211 | 174700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20231211 | 174600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20231211 | 174500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20231211 | 174400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20231211 | 174300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20231211 | 174200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20231211 | 174100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20231211 | 174000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20231211 | 173900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20231211 | 173800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20231211 | 173700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20231211 | 173600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20231211 | 173500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20231211 | 173400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 13201 |
| 63 | 20231211 | 173300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20231211 | 173200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20231211 | 173100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20231211 | 173000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20231211 | 172900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20231211 | 172800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20231211 | 172700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20231211 | 172600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20231211 | 172500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20231211 | 172400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20231211 | 172300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20231211 | 172200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20231211 | 172100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20231211 | 172000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20231211 | 171900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20231211 | 171800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20231211 | 171700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20231211 | 171600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20231211 | 171500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20231211 | 171400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20231211 | 171300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20231211 | 171200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20231211 | 171100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20231211 | 171000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20231211 | 170900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20231211 | 170800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20231211 | 170700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20231211 | 170600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20231211 | 170500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20231211 | 170400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 13201 |
| 93 | 20231211 | 170300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20231211 | 170200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20231211 | 170100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20231211 | 170000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20231211 | 165900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20231211 | 165800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20231211 | 165700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20231211 | 165600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20231211 | 165500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20231211 | 165400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20231211 | 165300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20231211 | 165200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20231211 | 165100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20231211 | 165000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20231211 | 164900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20231211 | 164800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20231211 | 164700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20231211 | 164600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20231211 | 164500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20231211 | 164400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20231211 | 164300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20231211 | 164200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20231211 | 164100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20231211 | 164000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20231211 | 163900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20231211 | 163800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20231211 | 163700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20231211 | 163600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20231211 | 163500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20231211 | 163400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 13201 |
| 123 | 20231211 | 163300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20231211 | 163200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20231211 | 163100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20231211 | 163000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20231211 | 162900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20231211 | 162800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20231211 | 162700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20231211 | 162600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20231211 | 162500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20231211 | 162400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20231211 | 162300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20231211 | 162200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20231211 | 162100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20231211 | 162000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20231211 | 161900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20231211 | 161800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20231211 | 161700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20231211 | 161600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20231211 | 161500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20231211 | 161400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20231211 | 161300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20231211 | 161200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20231211 | 161100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20231211 | 161000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20231211 | 160900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20231211 | 160800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20231211 | 160700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20231211 | 160600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20231211 | 160500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20231211 | 160400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 13201 |
| 153 | 20231211 | 160300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20231211 | 160200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20231211 | 160100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20231211 | 160000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20231211 | 155900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20231211 | 155800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20231211 | 155700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20231211 | 155600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20231211 | 155500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20231211 | 155400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20231211 | 155300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20231211 | 155200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20231211 | 155100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20231211 | 155000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20231211 | 154900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20231211 | 154800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20231211 | 154700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20231211 | 154600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20231211 | 154500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20231211 | 154400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20231211 | 154300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20231211 | 154200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20231211 | 154100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20231211 | 154000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20231211 | 153900 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20231211 | 153800 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20231211 | 153700 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20231211 | 153600 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20231211 | 153500 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20231211 | 153400 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 13201 |
| 183 | 20231211 | 153300 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20231211 | 153200 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20231211 | 153100 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20231211 | 153000 | 6216507900 | 31500 | 31500 | 31500 | 31500 | 13201 |
| 187 | 20231211 | 152900 | 5800676400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20231211 | 152800 | 5800676400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20231211 | 152700 | 5800676400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20231211 | 152600 | 5800676400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20231211 | 152500 | 5800676400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20231211 | 152400 | 5800676400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20231211 | 152300 | 5800676400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20231211 | 152200 | 5800676400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20231211 | 152100 | 5800676400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20231211 | 152000 | 5800676400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20231211 | 151900 | 5800676400 | 31550 | 31550 | 31600 | 31550 | 271 |
| 198 | 20231211 | 151800 | 5792122850 | 31600 | 31550 | 31600 | 31550 | 248 |
| 199 | 20231211 | 151700 | 5784291050 | 31550 | 31550 | 31600 | 31550 | 93 |
| 200 | 20231211 | 151600 | 5781356600 | 31600 | 31550 | 31600 | 31550 | 454 |
| 201 | 20231211 | 151500 | 5767029000 | 31550 | 31500 | 31600 | 31500 | 1998 |
| 202 | 20231211 | 151400 | 5704030200 | 31450 | 31550 | 31550 | 31450 | 2079 |
| 203 | 20231211 | 151300 | 5638537400 | 31500 | 31550 | 31550 | 31500 | 419 |
| 204 | 20231211 | 151200 | 5625334400 | 31500 | 31500 | 31550 | 31500 | 206 |
| 205 | 20231211 | 151100 | 5618841350 | 31500 | 31550 | 31550 | 31500 | 261 |
| 206 | 20231211 | 151000 | 5610615100 | 31500 | 31500 | 31550 | 31500 | 170 |
| 207 | 20231211 | 150900 | 5605254250 | 31500 | 31500 | 31550 | 31500 | 204 |
| 208 | 20231211 | 150800 | 5598821050 | 31500 | 31500 | 31550 | 31500 | 1778 |
| 209 | 20231211 | 150700 | 5542737500 | 31550 | 31500 | 31550 | 31500 | 3040 |
| 210 | 20231211 | 150600 | 5446828600 | 31500 | 31550 | 31550 | 31500 | 1312 |
| 211 | 20231211 | 150500 | 5405495050 | 31500 | 31500 | 31550 | 31500 | 353 |
| 212 | 20231211 | 150400 | 5394371100 | 31500 | 31450 | 31550 | 31450 | 3926 |
| 213 | 20231211 | 150300 | 5270696800 | 31450 | 31500 | 31500 | 31450 | 396 |
| 214 | 20231211 | 150200 | 5258236450 | 31450 | 31450 | 31500 | 31450 | 570 |
| 215 | 20231211 | 150100 | 5240305250 | 31450 | 31450 | 31500 | 31450 | 338 |
| 216 | 20231211 | 150000 | 5229670350 | 31450 | 31500 | 31500 | 31450 | 331 |
| 217 | 20231211 | 145900 | 5219253650 | 31500 | 31450 | 31500 | 31450 | 173 |
| 218 | 20231211 | 145800 | 5213807650 | 31450 | 31450 | 31500 | 31450 | 411 |
| 219 | 20231211 | 145700 | 5200877300 | 31500 | 31500 | 31500 | 31450 | 333 |
| 220 | 20231211 | 145600 | 5190397300 | 31450 | 31450 | 31500 | 31450 | 184 |
| 221 | 20231211 | 145500 | 5184605650 | 31450 | 31500 | 31500 | 31450 | 308 |
| 222 | 20231211 | 145400 | 5174913650 | 31450 | 31500 | 31500 | 31450 | 369 |
| 223 | 20231211 | 145300 | 5163302050 | 31500 | 31450 | 31500 | 31450 | 268 |
| 224 | 20231211 | 145200 | 5154868400 | 31500 | 31500 | 31500 | 31450 | 556 |
| 225 | 20231211 | 145100 | 5137377250 | 31450 | 31500 | 31500 | 31450 | 235 |
| 226 | 20231211 | 145000 | 5129980200 | 31500 | 31500 | 31500 | 31450 | 376 |
| 227 | 20231211 | 144900 | 5118150450 | 31500 | 31500 | 31500 | 31450 | 360 |
| 228 | 20231211 | 144800 | 5106823000 | 31500 | 31500 | 31500 | 31450 | 771 |
| 229 | 20231211 | 144700 | 5082563950 | 31450 | 31450 | 31500 | 31450 | 551 |
| 230 | 20231211 | 144600 | 5065230750 | 31450 | 31450 | 31500 | 31450 | 346 |
| 231 | 20231211 | 144500 | 5054343850 | 31450 | 31500 | 31500 | 31450 | 373 |
| 232 | 20231211 | 144400 | 5042606450 | 31450 | 31450 | 31500 | 31450 | 245 |
| 233 | 20231211 | 144300 | 5034896050 | 31500 | 31450 | 31500 | 31450 | 224 |
| 234 | 20231211 | 144200 | 5027846100 | 31450 | 31450 | 31500 | 31450 | 564 |
| 235 | 20231211 | 144100 | 5010101750 | 31450 | 31450 | 31500 | 31450 | 344 |
| 236 | 20231211 | 144000 | 4999278600 | 31500 | 31450 | 31500 | 31450 | 237 |
| 237 | 20231211 | 143900 | 4991819950 | 31450 | 31450 | 31500 | 31450 | 502 |
| 238 | 20231211 | 143800 | 4976026000 | 31500 | 31500 | 31500 | 31450 | 124 |
| 239 | 20231211 | 143700 | 4972121200 | 31450 | 31450 | 31500 | 31450 | 167 |
| 240 | 20231211 | 143600 | 4966864600 | 31500 | 31500 | 31500 | 31450 | 364 |
| 241 | 20231211 | 143500 | 4955410950 | 31450 | 31450 | 31500 | 31450 | 933 |
| 242 | 20231211 | 143400 | 4926063350 | 31450 | 31400 | 31450 | 31400 | 527 |
| 243 | 20231211 | 143300 | 4909499850 | 31400 | 31450 | 31450 | 31400 | 182 |
| 244 | 20231211 | 143200 | 4903779300 | 31400 | 31400 | 31450 | 31400 | 231 |
| 245 | 20231211 | 143100 | 4896520400 | 31450 | 31400 | 31450 | 31400 | 372 |
| 246 | 20231211 | 143000 | 4884834650 | 31400 | 31350 | 31450 | 31350 | 1721 |
| 247 | 20231211 | 142900 | 4830789200 | 31350 | 31400 | 31400 | 31350 | 497 |
| 248 | 20231211 | 142800 | 4815191250 | 31400 | 31400 | 31450 | 31400 | 346 |
| 249 | 20231211 | 142700 | 4804322300 | 31400 | 31350 | 31450 | 31350 | 230 |
| 250 | 20231211 | 142600 | 4797102650 | 31350 | 31400 | 31450 | 31350 | 432 |
| 251 | 20231211 | 142500 | 4783539650 | 31400 | 31400 | 31450 | 31400 | 295 |
| 252 | 20231211 | 142400 | 4774272750 | 31400 | 31450 | 31450 | 31400 | 263 |
| 253 | 20231211 | 142300 | 4766007150 | 31450 | 31450 | 31450 | 31400 | 387 |
| 254 | 20231211 | 142200 | 4753845200 | 31450 | 31450 | 31500 | 31400 | 284 |
| 255 | 20231211 | 142100 | 4744915850 | 31400 | 31450 | 31500 | 31400 | 499 |
| 256 | 20231211 | 142000 | 4729218000 | 31450 | 31400 | 31500 | 31400 | 783 |
| 257 | 20231211 | 141900 | 4704591200 | 31400 | 31400 | 31450 | 31400 | 207 |
| 258 | 20231211 | 141800 | 4698086300 | 31400 | 31350 | 31450 | 31300 | 1483 |
| 259 | 20231211 | 141700 | 4651517250 | 31350 | 31350 | 31400 | 31350 | 614 |
| 260 | 20231211 | 141600 | 4632263900 | 31350 | 31400 | 31400 | 31350 | 192 |
| 261 | 20231211 | 141500 | 4626240000 | 31350 | 31350 | 31400 | 31350 | 357 |
| 262 | 20231211 | 141400 | 4615046550 | 31350 | 31350 | 31400 | 31300 | 252 |
| 263 | 20231211 | 141300 | 4607143350 | 31300 | 31300 | 31400 | 31300 | 1069 |
| 264 | 20231211 | 141200 | 4573649450 | 31300 | 31350 | 31400 | 31300 | 2269 |
| 265 | 20231211 | 141100 | 4502579850 | 31350 | 31350 | 31400 | 31350 | 808 |
| 266 | 20231211 | 141000 | 4477244400 | 31350 | 31350 | 31400 | 31350 | 446 |
| 267 | 20231211 | 140900 | 4463255800 | 31350 | 31350 | 31400 | 31350 | 343 |
| 268 | 20231211 | 140800 | 4452496550 | 31400 | 31350 | 31400 | 31350 | 350 |
| 269 | 20231211 | 140700 | 4441516550 | 31350 | 31350 | 31400 | 31350 | 654 |
| 270 | 20231211 | 140600 | 4421009000 | 31350 | 31400 | 31450 | 31350 | 3941 |
| 271 | 20231211 | 140500 | 4297447800 | 31450 | 31350 | 31450 | 31350 | 874 |
| 272 | 20231211 | 140400 | 4270016350 | 31350 | 31400 | 31400 | 31350 | 975 |
| 273 | 20231211 | 140300 | 4239413650 | 31400 | 31400 | 31450 | 31400 | 312 |
| 274 | 20231211 | 140200 | 4229610550 | 31450 | 31400 | 31450 | 31400 | 471 |
| 275 | 20231211 | 140100 | 4214816750 | 31400 | 31450 | 31450 | 31350 | 127 |
| 276 | 20231211 | 140000 | 4210833250 | 31350 | 31400 | 31450 | 31350 | 819 |
| 277 | 20231211 | 135900 | 4185111750 | 31400 | 31450 | 31450 | 31400 | 330 |
| 278 | 20231211 | 135800 | 4174745050 | 31400 | 31400 | 31450 | 31400 | 276 |
| 279 | 20231211 | 135700 | 4166074700 | 31400 | 31450 | 31450 | 31400 | 405 |
| 280 | 20231211 | 135600 | 4153350700 | 31400 | 31400 | 31450 | 31400 | 217 |
| 281 | 20231211 | 135500 | 4146532500 | 31450 | 31400 | 31450 | 31400 | 296 |
| 282 | 20231211 | 135400 | 4137233750 | 31400 | 31450 | 31450 | 31400 | 695 |
| 283 | 20231211 | 135300 | 4115400400 | 31400 | 31450 | 31450 | 31400 | 204 |
| 284 | 20231211 | 135200 | 4108990400 | 31400 | 31400 | 31450 | 31400 | 296 |
| 285 | 20231211 | 135100 | 4099691550 | 31400 | 31450 | 31450 | 31400 | 421 |
| 286 | 20231211 | 135000 | 4086465300 | 31400 | 31450 | 31450 | 31400 | 216 |
| 287 | 20231211 | 134900 | 4079678550 | 31400 | 31450 | 31500 | 31400 | 1185 |
| 288 | 20231211 | 134800 | 4042409750 | 31450 | 31500 | 31500 | 31450 | 220 |
| 289 | 20231211 | 134700 | 4035484700 | 31450 | 31450 | 31500 | 31450 | 463 |
| 290 | 20231211 | 134600 | 4020918750 | 31450 | 31450 | 31500 | 31450 | 328 |
| 291 | 20231211 | 134500 | 4010598400 | 31450 | 31450 | 31500 | 31450 | 271 |
| 292 | 20231211 | 134400 | 4002069650 | 31450 | 31450 | 31500 | 31450 | 398 |
| 293 | 20231211 | 134300 | 3989547800 | 31450 | 31450 | 31500 | 31450 | 354 |
| 294 | 20231211 | 134200 | 3978409000 | 31450 | 31500 | 31500 | 31450 | 272 |
| 295 | 20231211 | 134100 | 3969849200 | 31450 | 31450 | 31500 | 31450 | 383 |
| 296 | 20231211 | 134000 | 3957799500 | 31450 | 31450 | 31500 | 31450 | 323 |
| 297 | 20231211 | 133900 | 3947636500 | 31450 | 31500 | 31500 | 31450 | 536 |
| 298 | 20231211 | 133800 | 3930772950 | 31450 | 31450 | 31500 | 31450 | 457 |
| 299 | 20231211 | 133700 | 3916395650 | 31450 | 31500 | 31500 | 31450 | 190 |
| 300 | 20231211 | 133600 | 3910416000 | 31500 | 31450 | 31500 | 31450 | 381 |
| 301 | 20231211 | 133500 | 3898427200 | 31450 | 31450 | 31500 | 31450 | 432 |
| 302 | 20231211 | 133400 | 3884835600 | 31450 | 31450 | 31500 | 31450 | 202 |
| 303 | 20231211 | 133300 | 3878478650 | 31450 | 31450 | 31500 | 31450 | 384 |
| 304 | 20231211 | 133200 | 3866396150 | 31450 | 31450 | 31500 | 31450 | 203 |
| 305 | 20231211 | 133100 | 3860007100 | 31500 | 31450 | 31500 | 31450 | 247 |
| 306 | 20231211 | 133000 | 3852234350 | 31500 | 31500 | 31500 | 31450 | 494 |
| 307 | 20231211 | 132900 | 3836684700 | 31450 | 31450 | 31500 | 31400 | 851 |
| 308 | 20231211 | 132800 | 3809922600 | 31450 | 31400 | 31450 | 31400 | 363 |
| 309 | 20231211 | 132700 | 3798520600 | 31450 | 31450 | 31450 | 31400 | 227 |
| 310 | 20231211 | 132600 | 3791386650 | 31450 | 31450 | 31450 | 31400 | 315 |
| 311 | 20231211 | 132500 | 3781481100 | 31400 | 31400 | 31450 | 31400 | 293 |
| 312 | 20231211 | 132400 | 3772276500 | 31400 | 31450 | 31450 | 31400 | 126 |
| 313 | 20231211 | 132300 | 3768314100 | 31400 | 31400 | 31450 | 31400 | 292 |
| 314 | 20231211 | 132200 | 3759140400 | 31400 | 31450 | 31450 | 31400 | 271 |
| 315 | 20231211 | 132100 | 3750618750 | 31400 | 31500 | 31500 | 31400 | 239 |
| 316 | 20231211 | 132000 | 3743100300 | 31400 | 31450 | 31450 | 31400 | 460 |
| 317 | 20231211 | 131900 | 3728637750 | 31450 | 31500 | 31500 | 31450 | 189 |
| 318 | 20231211 | 131800 | 3722688750 | 31450 | 31450 | 31500 | 31400 | 315 |
| 319 | 20231211 | 131700 | 3712782150 | 31400 | 31450 | 31450 | 31400 | 417 |
| 320 | 20231211 | 131600 | 3699681350 | 31450 | 31500 | 31500 | 31400 | 243 |
| 321 | 20231211 | 131500 | 3692034300 | 31450 | 31450 | 31500 | 31400 | 260 |
| 322 | 20231211 | 131400 | 3683856900 | 31400 | 31400 | 31450 | 31400 | 287 |
| 323 | 20231211 | 131300 | 3674834950 | 31400 | 31450 | 31500 | 31400 | 211 |
| 324 | 20231211 | 131200 | 3668200250 | 31450 | 31450 | 31500 | 31400 | 337 |
| 325 | 20231211 | 131100 | 3657601900 | 31450 | 31450 | 31450 | 31450 | 101 |
| 326 | 20231211 | 131000 | 3654425450 | 31450 | 31450 | 31450 | 31400 | 207 |
| 327 | 20231211 | 130900 | 3647917950 | 31450 | 31500 | 31500 | 31400 | 395 |
| 328 | 20231211 | 130800 | 3635502050 | 31450 | 31450 | 31500 | 31400 | 723 |
| 329 | 20231211 | 130700 | 3612766800 | 31450 | 31400 | 31450 | 31400 | 422 |
| 330 | 20231211 | 130600 | 3599496400 | 31450 | 31500 | 31500 | 31400 | 275 |
| 331 | 20231211 | 130500 | 3590847800 | 31450 | 31450 | 31500 | 31450 | 193 |
| 332 | 20231211 | 130400 | 3584772800 | 31450 | 31450 | 31450 | 31400 | 322 |
| 333 | 20231211 | 130300 | 3574647100 | 31450 | 31450 | 31500 | 31400 | 260 |
| 334 | 20231211 | 130200 | 3566470300 | 31450 | 31450 | 31450 | 31400 | 148 |
| 335 | 20231211 | 130100 | 3561819650 | 31450 | 31450 | 31500 | 31400 | 381 |
| 336 | 20231211 | 130000 | 3549837950 | 31450 | 31450 | 31500 | 31400 | 384 |
| 337 | 20231211 | 125900 | 3537761000 | 31450 | 31450 | 31450 | 31400 | 250 |
| 338 | 20231211 | 125800 | 3529902150 | 31450 | 31450 | 31500 | 31450 | 463 |
| 339 | 20231211 | 125700 | 3515336900 | 31450 | 31500 | 31500 | 31450 | 162 |
| 340 | 20231211 | 125600 | 3510235750 | 31450 | 31500 | 31500 | 31450 | 410 |
| 341 | 20231211 | 125500 | 3497336800 | 31450 | 31450 | 31500 | 31450 | 214 |
| 342 | 20231211 | 125400 | 3490602150 | 31450 | 31500 | 31500 | 31450 | 258 |
| 343 | 20231211 | 125300 | 3482481600 | 31450 | 31450 | 31500 | 31450 | 302 |
| 344 | 20231211 | 125200 | 3472979350 | 31450 | 31500 | 31500 | 31450 | 126 |
| 345 | 20231211 | 125100 | 3469011850 | 31450 | 31450 | 31500 | 31450 | 347 |
| 346 | 20231211 | 125000 | 3458092550 | 31450 | 31450 | 31500 | 31450 | 154 |
| 347 | 20231211 | 124900 | 3453244700 | 31450 | 31500 | 31500 | 31450 | 129 |
| 348 | 20231211 | 124800 | 3449182900 | 31450 | 31550 | 31550 | 31450 | 438 |
| 349 | 20231211 | 124700 | 3435381650 | 31500 | 31450 | 31500 | 31450 | 185 |
| 350 | 20231211 | 124600 | 3429559450 | 31550 | 31450 | 31550 | 31400 | 2739 |
| 351 | 20231211 | 124500 | 3343293900 | 31450 | 31450 | 31500 | 31400 | 2276 |
| 352 | 20231211 | 124400 | 3271722400 | 31450 | 31450 | 31500 | 31400 | 104 |
| 353 | 20231211 | 124300 | 3268447900 | 31450 | 31450 | 31500 | 31450 | 488 |
| 354 | 20231211 | 124200 | 3253099800 | 31450 | 31450 | 31500 | 31450 | 225 |
| 355 | 20231211 | 124100 | 3246017600 | 31450 | 31450 | 31500 | 31450 | 158 |
| 356 | 20231211 | 124000 | 3241044450 | 31500 | 31450 | 31500 | 31450 | 406 |
| 357 | 20231211 | 123900 | 3228270700 | 31450 | 31500 | 31500 | 31400 | 234 |
| 358 | 20231211 | 123800 | 3220909250 | 31450 | 31450 | 31500 | 31400 | 412 |
| 359 | 20231211 | 123700 | 3207947050 | 31450 | 31450 | 31500 | 31450 | 256 |
| 360 | 20231211 | 123600 | 3199891750 | 31450 | 31500 | 31500 | 31450 | 294 |
| 361 | 20231211 | 123500 | 3190639450 | 31450 | 31450 | 31500 | 31450 | 801 |
| 362 | 20231211 | 123400 | 3165443650 | 31450 | 31450 | 31500 | 31450 | 173 |
| 363 | 20231211 | 123300 | 3159998450 | 31500 | 31500 | 31500 | 31450 | 288 |
| 364 | 20231211 | 123200 | 3150935050 | 31450 | 31450 | 31500 | 31450 | 385 |
| 365 | 20231211 | 123100 | 3138822400 | 31500 | 31500 | 31500 | 31450 | 255 |
| 366 | 20231211 | 123000 | 3130793650 | 31450 | 31450 | 31500 | 31450 | 642 |
| 367 | 20231211 | 122900 | 3110595950 | 31450 | 31450 | 31500 | 31450 | 140 |
| 368 | 20231211 | 122800 | 3106188750 | 31450 | 31450 | 31500 | 31450 | 113 |
| 369 | 20231211 | 122700 | 3102634800 | 31450 | 31450 | 31500 | 31400 | 809 |
| 370 | 20231211 | 122600 | 3077189650 | 31450 | 31450 | 31500 | 31400 | 160 |
| 371 | 20231211 | 122500 | 3072158400 | 31450 | 31450 | 31450 | 31400 | 458 |
| 372 | 20231211 | 122400 | 3057755750 | 31450 | 31450 | 31500 | 31400 | 324 |
| 373 | 20231211 | 122300 | 3047563000 | 31450 | 31450 | 31500 | 31400 | 190 |
| 374 | 20231211 | 122200 | 3041587200 | 31450 | 31450 | 31500 | 31400 | 248 |
| 375 | 20231211 | 122100 | 3033787400 | 31450 | 31450 | 31500 | 31400 | 331 |
| 376 | 20231211 | 122000 | 3023372200 | 31500 | 31450 | 31500 | 31400 | 93 |
| 377 | 20231211 | 121900 | 3020447400 | 31450 | 31450 | 31500 | 31400 | 452 |
| 378 | 20231211 | 121800 | 3006228350 | 31450 | 31500 | 31500 | 31450 | 181 |
| 379 | 20231211 | 121700 | 3000529800 | 31450 | 31400 | 31450 | 31400 | 298 |
| 380 | 20231211 | 121600 | 2991158750 | 31450 | 31450 | 31500 | 31450 | 283 |
| 381 | 20231211 | 121500 | 2982253750 | 31450 | 31450 | 31500 | 31450 | 198 |
| 382 | 20231211 | 121400 | 2976020250 | 31500 | 31450 | 31500 | 31450 | 358 |
| 383 | 20231211 | 121300 | 2964761100 | 31450 | 31450 | 31500 | 31450 | 210 |
| 384 | 20231211 | 121200 | 2958151400 | 31450 | 31450 | 31500 | 31400 | 208 |
| 385 | 20231211 | 121100 | 2951603700 | 31450 | 31450 | 31500 | 31400 | 497 |
| 386 | 20231211 | 121000 | 2935968700 | 31450 | 31450 | 31500 | 31450 | 197 |
| 387 | 20231211 | 120900 | 2929767650 | 31450 | 31500 | 31500 | 31450 | 237 |
| 388 | 20231211 | 120800 | 2922308500 | 31450 | 31450 | 31500 | 31450 | 182 |
| 389 | 20231211 | 120700 | 2916579450 | 31450 | 31450 | 31500 | 31450 | 133 |
| 390 | 20231211 | 120600 | 2912392550 | 31500 | 31500 | 31500 | 31450 | 364 |
| 391 | 20231211 | 120500 | 2900938900 | 31450 | 31450 | 31500 | 31400 | 1793 |
| 392 | 20231211 | 120400 | 2844472350 | 31500 | 31500 | 31500 | 31450 | 221 |
| 393 | 20231211 | 120300 | 2837513550 | 31450 | 31450 | 31500 | 31450 | 460 |
| 394 | 20231211 | 120200 | 2823040500 | 31450 | 31400 | 31500 | 31400 | 60 |
| 395 | 20231211 | 120100 | 2821152950 | 31450 | 31450 | 31500 | 31400 | 523 |
| 396 | 20231211 | 120000 | 2804700800 | 31450 | 31450 | 31500 | 31400 | 105 |
| 397 | 20231211 | 115900 | 2801396500 | 31400 | 31450 | 31500 | 31400 | 278 |
| 398 | 20231211 | 115800 | 2792654700 | 31450 | 31450 | 31500 | 31400 | 486 |
| 399 | 20231211 | 115700 | 2777365650 | 31450 | 31500 | 31500 | 31400 | 628 |
| 400 | 20231211 | 115600 | 2757609550 | 31450 | 31350 | 31500 | 31350 | 1686 |
| 401 | 20231211 | 115500 | 2704591150 | 31400 | 31400 | 31400 | 31350 | 369 |
| 402 | 20231211 | 115400 | 2693011350 | 31400 | 31400 | 31450 | 31400 | 261 |
| 403 | 20231211 | 115300 | 2684813550 | 31400 | 31400 | 31450 | 31400 | 553 |
| 404 | 20231211 | 115200 | 2667444700 | 31400 | 31450 | 31450 | 31400 | 266 |
| 405 | 20231211 | 115100 | 2659087850 | 31450 | 31400 | 31450 | 31400 | 260 |
| 406 | 20231211 | 115000 | 2650917050 | 31400 | 31400 | 31450 | 31400 | 380 |
| 407 | 20231211 | 114900 | 2638980250 | 31400 | 31400 | 31450 | 31400 | 108 |
| 408 | 20231211 | 114800 | 2635584450 | 31450 | 31500 | 31500 | 31450 | 1155 |
| 409 | 20231211 | 114700 | 2599254150 | 31450 | 31450 | 31500 | 31450 | 270 |
| 410 | 20231211 | 114600 | 2590758000 | 31500 | 31500 | 31500 | 31450 | 140 |
| 411 | 20231211 | 114500 | 2586349800 | 31450 | 31450 | 31500 | 31400 | 420 |
| 412 | 20231211 | 114400 | 2573135000 | 31450 | 31450 | 31500 | 31450 | 282 |
| 413 | 20231211 | 114300 | 2564261550 | 31450 | 31450 | 31500 | 31400 | 108 |
| 414 | 20231211 | 114200 | 2560864500 | 31450 | 31450 | 31500 | 31450 | 706 |
| 415 | 20231211 | 114100 | 2538655050 | 31500 | 31500 | 31500 | 31450 | 224 |
| 416 | 20231211 | 114000 | 2531603100 | 31500 | 31500 | 31550 | 31450 | 235 |
| 417 | 20231211 | 113900 | 2524201550 | 31500 | 31500 | 31500 | 31450 | 769 |
| 418 | 20231211 | 113800 | 2499979350 | 31450 | 31450 | 31500 | 31400 | 193 |
| 419 | 20231211 | 113700 | 2493906050 | 31450 | 31500 | 31500 | 31400 | 594 |
| 420 | 20231211 | 113600 | 2475216150 | 31450 | 31500 | 31500 | 31450 | 213 |
| 421 | 20231211 | 113500 | 2468511750 | 31500 | 31500 | 31500 | 31450 | 234 |
| 422 | 20231211 | 113400 | 2461147300 | 31450 | 31450 | 31450 | 31450 | 552 |
| 423 | 20231211 | 113300 | 2443786900 | 31450 | 31450 | 31500 | 31450 | 310 |
| 424 | 20231211 | 113200 | 2434031100 | 31500 | 31450 | 31500 | 31450 | 366 |
| 425 | 20231211 | 113100 | 2422515600 | 31450 | 31450 | 31500 | 31450 | 130 |
| 426 | 20231211 | 113000 | 2418423000 | 31450 | 31450 | 31500 | 31400 | 108 |
| 427 | 20231211 | 112900 | 2415024300 | 31450 | 31450 | 31500 | 31450 | 409 |
| 428 | 20231211 | 112800 | 2402156800 | 31450 | 31450 | 31500 | 31450 | 208 |
| 429 | 20231211 | 112700 | 2395610650 | 31450 | 31400 | 31450 | 31400 | 1861 |
| 430 | 20231211 | 112600 | 2337090150 | 31400 | 31400 | 31450 | 31400 | 231 |
| 431 | 20231211 | 112500 | 2329832650 | 31350 | 31400 | 31450 | 31350 | 230 |
| 432 | 20231211 | 112400 | 2322606850 | 31400 | 31450 | 31450 | 31350 | 462 |
| 433 | 20231211 | 112300 | 2308107850 | 31400 | 31400 | 31450 | 31400 | 124 |
| 434 | 20231211 | 112200 | 2304209800 | 31400 | 31400 | 31400 | 31350 | 331 |
| 435 | 20231211 | 112100 | 2293818450 | 31400 | 31400 | 31450 | 31400 | 470 |
| 436 | 20231211 | 112000 | 2279053900 | 31400 | 31400 | 31450 | 31400 | 194 |
| 437 | 20231211 | 111900 | 2272957850 | 31400 | 31400 | 31450 | 31350 | 179 |
| 438 | 20231211 | 111800 | 2267341850 | 31400 | 31450 | 31450 | 31350 | 308 |
| 439 | 20231211 | 111700 | 2257669600 | 31400 | 31400 | 31450 | 31350 | 5263 |
| 440 | 20231211 | 111600 | 2092411300 | 31400 | 31450 | 31450 | 31400 | 1353 |
| 441 | 20231211 | 111500 | 2049921750 | 31400 | 31450 | 31450 | 31400 | 189 |
| 442 | 20231211 | 111400 | 2043981600 | 31450 | 31400 | 31450 | 31400 | 177 |
| 443 | 20231211 | 111300 | 2038419100 | 31400 | 31400 | 31450 | 31400 | 382 |
| 444 | 20231211 | 111200 | 2026419000 | 31400 | 31400 | 31450 | 31400 | 202 |
| 445 | 20231211 | 111100 | 2020069900 | 31400 | 31450 | 31450 | 31400 | 211 |
| 446 | 20231211 | 111000 | 2013440200 | 31450 | 31450 | 31450 | 31400 | 224 |
| 447 | 20231211 | 110900 | 2006399900 | 31450 | 31450 | 31450 | 31400 | 516 |
| 448 | 20231211 | 110800 | 1990178000 | 31400 | 31450 | 31450 | 31400 | 1691 |
| 449 | 20231211 | 110700 | 1937001650 | 31450 | 31400 | 31450 | 31400 | 191 |
| 450 | 20231211 | 110600 | 1931000350 | 31400 | 31400 | 31450 | 31400 | 149 |
| 451 | 20231211 | 110500 | 1926315900 | 31400 | 31400 | 31450 | 31400 | 414 |
| 452 | 20231211 | 110400 | 1913311250 | 31400 | 31400 | 31450 | 31400 | 225 |
| 453 | 20231211 | 110300 | 1906241550 | 31400 | 31450 | 31450 | 31400 | 585 |
| 454 | 20231211 | 110200 | 1887867000 | 31400 | 31400 | 31450 | 31400 | 151 |
| 455 | 20231211 | 110100 | 1883120950 | 31400 | 31400 | 31450 | 31400 | 356 |
| 456 | 20231211 | 110000 | 1871933450 | 31400 | 31450 | 31450 | 31400 | 490 |
| 457 | 20231211 | 105900 | 1856540550 | 31450 | 31450 | 31450 | 31400 | 596 |
| 458 | 20231211 | 105800 | 1837802750 | 31450 | 31450 | 31450 | 31400 | 731 |
| 459 | 20231211 | 105700 | 1814817700 | 31400 | 31450 | 31500 | 31400 | 663 |
| 460 | 20231211 | 105600 | 1793978450 | 31400 | 31400 | 31500 | 31400 | 415 |
| 461 | 20231211 | 105500 | 1780933450 | 31450 | 31450 | 31450 | 31400 | 588 |
| 462 | 20231211 | 105400 | 1762454700 | 31450 | 31450 | 31500 | 31400 | 747 |
| 463 | 20231211 | 105300 | 1738958800 | 31450 | 31450 | 31500 | 31450 | 248 |
| 464 | 20231211 | 105200 | 1731154600 | 31400 | 31450 | 31500 | 31400 | 1901 |
| 465 | 20231211 | 105100 | 1671370700 | 31450 | 31450 | 31450 | 31400 | 335 |
| 466 | 20231211 | 105000 | 1660840200 | 31400 | 31450 | 31450 | 31400 | 1464 |
| 467 | 20231211 | 104900 | 1614803550 | 31450 | 31500 | 31500 | 31450 | 297 |
| 468 | 20231211 | 104800 | 1605455750 | 31450 | 31500 | 31500 | 31450 | 292 |
| 469 | 20231211 | 104700 | 1596263200 | 31450 | 31550 | 31550 | 31450 | 7869 |
| 470 | 20231211 | 104600 | 1348207500 | 31600 | 31600 | 31600 | 31550 | 167 |
| 471 | 20231211 | 104500 | 1342933150 | 31600 | 31600 | 31600 | 31550 | 150 |
| 472 | 20231211 | 104400 | 1338193800 | 31550 | 31550 | 31600 | 31550 | 190 |
| 473 | 20231211 | 104300 | 1332194600 | 31550 | 31600 | 31600 | 31550 | 227 |
| 474 | 20231211 | 104200 | 1325026250 | 31600 | 31600 | 31600 | 31550 | 274 |
| 475 | 20231211 | 104100 | 1316371000 | 31600 | 31600 | 31600 | 31550 | 236 |
| 476 | 20231211 | 104000 | 1308919900 | 31550 | 31600 | 31600 | 31550 | 201 |
| 477 | 20231211 | 103900 | 1302572800 | 31550 | 31600 | 31600 | 31550 | 222 |
| 478 | 20231211 | 103800 | 1295561500 | 31600 | 31600 | 31650 | 31550 | 5429 |
| 479 | 20231211 | 103700 | 1124013200 | 31600 | 31650 | 31650 | 31600 | 287 |
| 480 | 20231211 | 103600 | 1114934750 | 31650 | 31650 | 31650 | 31600 | 467 |
| 481 | 20231211 | 103500 | 1100160050 | 31650 | 31600 | 31650 | 31600 | 170 |
| 482 | 20231211 | 103400 | 1094783400 | 31650 | 31600 | 31650 | 31600 | 151 |
| 483 | 20231211 | 103300 | 1090007000 | 31600 | 31700 | 31700 | 31600 | 311 |
| 484 | 20231211 | 103200 | 1080164200 | 31600 | 31700 | 31700 | 31600 | 319 |
| 485 | 20231211 | 103100 | 1070063150 | 31650 | 31650 | 31700 | 31600 | 87 |
| 486 | 20231211 | 103000 | 1067309150 | 31650 | 31600 | 31700 | 31600 | 190 |
| 487 | 20231211 | 102900 | 1061295550 | 31700 | 31700 | 31700 | 31600 | 274 |
| 488 | 20231211 | 102800 | 1052620450 | 31700 | 31650 | 31700 | 31650 | 32 |
| 489 | 20231211 | 102700 | 1051607000 | 31700 | 31650 | 31700 | 31600 | 1928 |
| 490 | 20231211 | 102600 | 990588600 | 31650 | 31650 | 31650 | 31600 | 324 |
| 491 | 20231211 | 102500 | 980335300 | 31600 | 31600 | 31650 | 31600 | 113 |
| 492 | 20231211 | 102400 | 976759550 | 31600 | 31650 | 31650 | 31600 | 189 |
| 493 | 20231211 | 102300 | 970780050 | 31650 | 31650 | 31650 | 31600 | 180 |
| 494 | 20231211 | 102200 | 965087200 | 31600 | 31650 | 31650 | 31600 | 140 |
| 495 | 20231211 | 102100 | 960658400 | 31600 | 31650 | 31650 | 31600 | 135 |
| 496 | 20231211 | 102000 | 956385750 | 31650 | 31650 | 31650 | 31600 | 106 |
| 497 | 20231211 | 101900 | 953030900 | 31650 | 31600 | 31650 | 31600 | 114 |
| 498 | 20231211 | 101800 | 949423350 | 31600 | 31650 | 31650 | 31600 | 188 |
| 499 | 20231211 | 101700 | 943474500 | 31650 | 31650 | 31650 | 31600 | 111 |
| 500 | 20231211 | 101600 | 939962250 | 31650 | 31600 | 31650 | 31600 | 160 |
| 501 | 20231211 | 101500 | 934898550 | 31650 | 31650 | 31650 | 31600 | 265 |
| 502 | 20231211 | 101400 | 926512850 | 31600 | 31650 | 31650 | 31600 | 98 |
| 503 | 20231211 | 101300 | 923411300 | 31600 | 31650 | 31650 | 31600 | 207 |
| 504 | 20231211 | 101200 | 916864750 | 31650 | 31650 | 31650 | 31600 | 153 |
| 505 | 20231211 | 101100 | 912023900 | 31650 | 31650 | 31650 | 31600 | 138 |
| 506 | 20231211 | 101000 | 907657800 | 31650 | 31650 | 31650 | 31600 | 112 |
| 507 | 20231211 | 100900 | 904113700 | 31650 | 31650 | 31650 | 31600 | 168 |
| 508 | 20231211 | 100800 | 898797950 | 31600 | 31650 | 31650 | 31600 | 141 |
| 509 | 20231211 | 100700 | 894337050 | 31600 | 31650 | 31650 | 31600 | 239 |
| 510 | 20231211 | 100600 | 886779650 | 31650 | 31650 | 31650 | 31600 | 141 |
| 511 | 20231211 | 100500 | 882317250 | 31650 | 31600 | 31650 | 31600 | 102 |
| 512 | 20231211 | 100400 | 879089250 | 31600 | 31650 | 31650 | 31600 | 138 |
| 513 | 20231211 | 100300 | 874723600 | 31650 | 31650 | 31650 | 31600 | 135 |
| 514 | 20231211 | 100200 | 870450950 | 31650 | 31650 | 31650 | 31600 | 110 |
| 515 | 20231211 | 100100 | 866969650 | 31600 | 31650 | 31650 | 31600 | 96 |
| 516 | 20231211 | 100000 | 863931400 | 31600 | 31650 | 31650 | 31600 | 245 |
| 517 | 20231211 | 095900 | 856179800 | 31650 | 31650 | 31650 | 31600 | 109 |
| 518 | 20231211 | 095800 | 852730150 | 31600 | 31600 | 31650 | 31600 | 120 |
| 519 | 20231211 | 095700 | 848932950 | 31600 | 31600 | 31700 | 31550 | 2632 |
| 520 | 20231211 | 095600 | 765655600 | 31600 | 31600 | 31600 | 31550 | 228 |
| 521 | 20231211 | 095500 | 758453600 | 31600 | 31600 | 31600 | 31550 | 108 |
| 522 | 20231211 | 095400 | 755040900 | 31550 | 31600 | 31600 | 31550 | 215 |
| 523 | 20231211 | 095300 | 748247550 | 31600 | 31650 | 31650 | 31550 | 313 |
| 524 | 20231211 | 095200 | 738356500 | 31650 | 31650 | 31650 | 31600 | 169 |
| 525 | 20231211 | 095100 | 733010400 | 31600 | 31650 | 31650 | 31600 | 307 |
| 526 | 20231211 | 095000 | 723303150 | 31600 | 31650 | 31650 | 31600 | 217 |
| 527 | 20231211 | 094900 | 716441250 | 31650 | 31600 | 31650 | 31600 | 112 |
| 528 | 20231211 | 094800 | 712897900 | 31650 | 31650 | 31650 | 31600 | 149 |
| 529 | 20231211 | 094700 | 708182800 | 31650 | 31650 | 31650 | 31600 | 185 |
| 530 | 20231211 | 094600 | 702327600 | 31650 | 31650 | 31650 | 31600 | 161 |
| 531 | 20231211 | 094500 | 697234850 | 31600 | 31650 | 31650 | 31600 | 177 |
| 532 | 20231211 | 094400 | 691635200 | 31650 | 31650 | 31650 | 31600 | 466 |
| 533 | 20231211 | 094300 | 676904800 | 31650 | 31600 | 31650 | 31600 | 157 |
| 534 | 20231211 | 094200 | 671938950 | 31600 | 31650 | 31650 | 31600 | 311 |
| 535 | 20231211 | 094100 | 662104600 | 31650 | 31650 | 31650 | 31600 | 181 |
| 536 | 20231211 | 094000 | 656379900 | 31600 | 31600 | 31600 | 31550 | 192 |
| 537 | 20231211 | 093900 | 650312800 | 31600 | 31650 | 31650 | 31600 | 172 |
| 538 | 20231211 | 093800 | 644871150 | 31650 | 31600 | 31650 | 31600 | 165 |
| 539 | 20231211 | 093700 | 639656550 | 31650 | 31650 | 31650 | 31650 | 17 |
| 540 | 20231211 | 093600 | 639118500 | 31650 | 31600 | 31650 | 31600 | 784 |
| 541 | 20231211 | 093500 | 614340650 | 31600 | 31600 | 31600 | 31550 | 157 |
| 542 | 20231211 | 093400 | 609380700 | 31600 | 31600 | 31600 | 31550 | 79 |
| 543 | 20231211 | 093300 | 606887400 | 31550 | 31600 | 31600 | 31550 | 228 |
| 544 | 20231211 | 093200 | 599691600 | 31600 | 31600 | 31600 | 31500 | 48 |
| 545 | 20231211 | 093100 | 598177850 | 31550 | 31600 | 31600 | 31500 | 1571 |
| 546 | 20231211 | 093000 | 548612550 | 31600 | 31600 | 31600 | 31550 | 81 |
| 547 | 20231211 | 092900 | 546054850 | 31600 | 31600 | 31600 | 31550 | 35 |
| 548 | 20231211 | 092800 | 544948900 | 31600 | 31600 | 31600 | 31550 | 119 |
| 549 | 20231211 | 092700 | 541192700 | 31600 | 31600 | 31600 | 31550 | 185 |
| 550 | 20231211 | 092600 | 535348400 | 31600 | 31600 | 31600 | 31550 | 113 |
| 551 | 20231211 | 092500 | 531779400 | 31600 | 31600 | 31600 | 31600 | 51 |
| 552 | 20231211 | 092400 | 530167800 | 31600 | 31600 | 31600 | 31600 | 63 |
| 553 | 20231211 | 092300 | 528177000 | 31600 | 31600 | 31600 | 31500 | 1516 |
| 554 | 20231211 | 092200 | 480346150 | 31600 | 31650 | 31650 | 31550 | 536 |
| 555 | 20231211 | 092100 | 463419200 | 31650 | 31600 | 31650 | 31600 | 95 |
| 556 | 20231211 | 092000 | 460414050 | 31650 | 31650 | 31650 | 31600 | 87 |
| 557 | 20231211 | 091900 | 457663250 | 31600 | 31600 | 31600 | 31550 | 943 |
| 558 | 20231211 | 091800 | 427865900 | 31600 | 31600 | 31600 | 31550 | 88 |
| 559 | 20231211 | 091700 | 425086200 | 31550 | 31600 | 31600 | 31550 | 111 |
| 560 | 20231211 | 091600 | 421582950 | 31600 | 31600 | 31600 | 31550 | 81 |
| 561 | 20231211 | 091500 | 419024150 | 31600 | 31600 | 31600 | 31550 | 185 |
| 562 | 20231211 | 091400 | 413179400 | 31600 | 31550 | 31600 | 31500 | 423 |
| 563 | 20231211 | 091300 | 399825700 | 31550 | 31600 | 31600 | 31500 | 490 |
| 564 | 20231211 | 091200 | 384382600 | 31600 | 31550 | 31600 | 31500 | 2154 |
| 565 | 20231211 | 091100 | 316474150 | 31550 | 31600 | 31600 | 31550 | 147 |
| 566 | 20231211 | 091000 | 311835300 | 31600 | 31600 | 31600 | 31550 | 100 |
| 567 | 20231211 | 090900 | 308679400 | 31600 | 31600 | 31600 | 31550 | 107 |
| 568 | 20231211 | 090800 | 305300600 | 31600 | 31650 | 31650 | 31550 | 2323 |
| 569 | 20231211 | 090700 | 231892050 | 31500 | 31500 | 31650 | 31500 | 482 |
| 570 | 20231211 | 090600 | 216682850 | 31650 | 31650 | 31650 | 31500 | 2494 |
| 571 | 20231211 | 090500 | 137904000 | 31600 | 31650 | 31650 | 31600 | 54 |
| 572 | 20231211 | 090400 | 136197500 | 31650 | 31650 | 31650 | 31650 | 50 |
| 573 | 20231211 | 090300 | 134615000 | 31650 | 31650 | 31700 | 31650 | 179 |
| 574 | 20231211 | 090200 | 128947800 | 31700 | 31700 | 31700 | 31700 | 33 |
| 575 | 20231211 | 090100 | 127901700 | 31800 | 31700 | 31800 | 31700 | 69 |
| 576 | 20231211 | 090000 | 125714300 | 31600 | 31800 | 31800 | 31600 | 3967 |