31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 4007 |
| 3 | 20231208 | 184300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20231208 | 184200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20231208 | 184100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20231208 | 184000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20231208 | 183900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20231208 | 183800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20231208 | 183700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20231208 | 183600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20231208 | 183500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20231208 | 183400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20231208 | 183300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20231208 | 183200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20231208 | 183100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20231208 | 183000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20231208 | 182900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20231208 | 182800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20231208 | 182700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20231208 | 182600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20231208 | 182500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20231208 | 182400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20231208 | 182300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20231208 | 182200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20231208 | 182100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20231208 | 182000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20231208 | 181900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20231208 | 181800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20231208 | 181700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20231208 | 181600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20231208 | 181500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20231208 | 181400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 4007 |
| 33 | 20231208 | 181300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20231208 | 181200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20231208 | 181100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20231208 | 181000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20231208 | 180900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20231208 | 180800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20231208 | 180700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20231208 | 180600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20231208 | 180500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20231208 | 180400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20231208 | 180300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20231208 | 180200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20231208 | 180100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20231208 | 180000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20231208 | 175900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20231208 | 175800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20231208 | 175700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20231208 | 175600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20231208 | 175500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20231208 | 175400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20231208 | 175300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20231208 | 175200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20231208 | 175100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20231208 | 175000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20231208 | 174900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20231208 | 174800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20231208 | 174700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20231208 | 174600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20231208 | 174500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20231208 | 174400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 4007 |
| 63 | 20231208 | 174300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20231208 | 174200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20231208 | 174100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20231208 | 174000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20231208 | 173900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20231208 | 173800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20231208 | 173700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20231208 | 173600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20231208 | 173500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20231208 | 173400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20231208 | 173300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20231208 | 173200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20231208 | 173100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20231208 | 173000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20231208 | 172900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20231208 | 172800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20231208 | 172700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20231208 | 172600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20231208 | 172500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20231208 | 172400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20231208 | 172300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20231208 | 172200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20231208 | 172100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20231208 | 172000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20231208 | 171900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20231208 | 171800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20231208 | 171700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20231208 | 171600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20231208 | 171500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20231208 | 171400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 4007 |
| 93 | 20231208 | 171300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20231208 | 171200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20231208 | 171100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20231208 | 171000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20231208 | 170900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20231208 | 170800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20231208 | 170700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20231208 | 170600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20231208 | 170500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20231208 | 170400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20231208 | 170300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20231208 | 170200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20231208 | 170100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20231208 | 170000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20231208 | 165900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20231208 | 165800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20231208 | 165700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20231208 | 165600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20231208 | 165500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20231208 | 165400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20231208 | 165300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20231208 | 165200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20231208 | 165100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20231208 | 165000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20231208 | 164900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20231208 | 164800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20231208 | 164700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20231208 | 164600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20231208 | 164500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20231208 | 164400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 4007 |
| 123 | 20231208 | 164300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20231208 | 164200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20231208 | 164100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20231208 | 164000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20231208 | 163900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20231208 | 163800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20231208 | 163700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20231208 | 163600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20231208 | 163500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20231208 | 163400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20231208 | 163300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20231208 | 163200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20231208 | 163100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20231208 | 163000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20231208 | 162900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20231208 | 162800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20231208 | 162700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20231208 | 162600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20231208 | 162500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20231208 | 162400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20231208 | 162300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20231208 | 162200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20231208 | 162100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20231208 | 162000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20231208 | 161900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20231208 | 161800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20231208 | 161700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20231208 | 161600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20231208 | 161500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20231208 | 161400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 4007 |
| 153 | 20231208 | 161300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20231208 | 161200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20231208 | 161100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20231208 | 161000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20231208 | 160900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20231208 | 160800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20231208 | 160700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20231208 | 160600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20231208 | 160500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20231208 | 160400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20231208 | 160300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20231208 | 160200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20231208 | 160100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20231208 | 160000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20231208 | 155900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20231208 | 155800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20231208 | 155700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20231208 | 155600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20231208 | 155500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20231208 | 155400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20231208 | 155300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20231208 | 155200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20231208 | 155100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20231208 | 155000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20231208 | 154900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20231208 | 154800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20231208 | 154700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20231208 | 154600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20231208 | 154500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20231208 | 154400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 4007 |
| 183 | 20231208 | 154300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20231208 | 154200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20231208 | 154100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20231208 | 154000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20231208 | 153900 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20231208 | 153800 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20231208 | 153700 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20231208 | 153600 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20231208 | 153500 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20231208 | 153400 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20231208 | 153300 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20231208 | 153200 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20231208 | 153100 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20231208 | 153000 | 5045911500 | 36000 | 36000 | 36000 | 36000 | 4007 |
| 197 | 20231208 | 152900 | 4901659500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20231208 | 152800 | 4901659500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20231208 | 152700 | 4901659500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20231208 | 152600 | 4901659500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20231208 | 152500 | 4901659500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20231208 | 152400 | 4901659500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20231208 | 152300 | 4901659500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20231208 | 152200 | 4901659500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20231208 | 152100 | 4901659500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20231208 | 152000 | 4901659500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20231208 | 151900 | 4901659500 | 36000 | 36000 | 36050 | 36000 | 778 |
| 208 | 20231208 | 151800 | 4873630250 | 36000 | 36050 | 36050 | 36000 | 157 |
| 209 | 20231208 | 151700 | 4867976200 | 36050 | 36050 | 36050 | 36000 | 473 |
| 210 | 20231208 | 151600 | 4850935950 | 36050 | 36000 | 36050 | 36000 | 523 |
| 211 | 20231208 | 151500 | 4832093450 | 36000 | 36000 | 36050 | 36000 | 2376 |
| 212 | 20231208 | 151400 | 4746523000 | 35950 | 36000 | 36000 | 35950 | 890 |
| 213 | 20231208 | 151300 | 4714489900 | 35950 | 35900 | 35950 | 35900 | 1210 |
| 214 | 20231208 | 151200 | 4670993100 | 35900 | 35950 | 35950 | 35900 | 509 |
| 215 | 20231208 | 151100 | 4652710050 | 35950 | 35950 | 35950 | 35900 | 450 |
| 216 | 20231208 | 151000 | 4636536200 | 35950 | 35950 | 36000 | 35900 | 674 |
| 217 | 20231208 | 150900 | 4612301500 | 36000 | 35950 | 36000 | 35950 | 20 |
| 218 | 20231208 | 150800 | 4611582400 | 35900 | 35900 | 36000 | 35900 | 346 |
| 219 | 20231208 | 150700 | 4599144850 | 35900 | 35950 | 35950 | 35900 | 232 |
| 220 | 20231208 | 150600 | 4590815550 | 35900 | 36000 | 36000 | 35900 | 583 |
| 221 | 20231208 | 150500 | 4569856750 | 36000 | 35950 | 36000 | 35950 | 62 |
| 222 | 20231208 | 150400 | 4567626050 | 35950 | 35950 | 36000 | 35900 | 931 |
| 223 | 20231208 | 150300 | 4534163250 | 35900 | 35900 | 35950 | 35900 | 290 |
| 224 | 20231208 | 150200 | 4523752200 | 35900 | 35900 | 35900 | 35850 | 226 |
| 225 | 20231208 | 150100 | 4515639000 | 35900 | 35900 | 35900 | 35850 | 466 |
| 226 | 20231208 | 150000 | 4498910000 | 35900 | 35850 | 35900 | 35850 | 246 |
| 227 | 20231208 | 145900 | 4490090650 | 35850 | 35850 | 35900 | 35850 | 175 |
| 228 | 20231208 | 145800 | 4483811650 | 35850 | 35850 | 35900 | 35850 | 60 |
| 229 | 20231208 | 145700 | 4481659700 | 35900 | 35850 | 35900 | 35850 | 461 |
| 230 | 20231208 | 145600 | 4465110100 | 35900 | 35800 | 35900 | 35800 | 61 |
| 231 | 20231208 | 145500 | 4462922450 | 35850 | 35800 | 35850 | 35800 | 1010 |
| 232 | 20231208 | 145400 | 4426714500 | 35850 | 35800 | 35850 | 35800 | 16 |
| 233 | 20231208 | 145300 | 4426141100 | 35800 | 35800 | 35850 | 35800 | 55 |
| 234 | 20231208 | 145200 | 4424169650 | 35850 | 35800 | 35850 | 35800 | 102 |
| 235 | 20231208 | 145100 | 4420517800 | 35850 | 35800 | 35850 | 35800 | 47 |
| 236 | 20231208 | 145000 | 4418834550 | 35850 | 35800 | 35850 | 35800 | 137 |
| 237 | 20231208 | 144900 | 4413927000 | 35800 | 35850 | 35850 | 35800 | 90 |
| 238 | 20231208 | 144800 | 4410702200 | 35800 | 35800 | 35850 | 35800 | 103 |
| 239 | 20231208 | 144700 | 4407014650 | 35800 | 35850 | 35850 | 35800 | 16 |
| 240 | 20231208 | 144600 | 4406441750 | 35800 | 35750 | 35900 | 35700 | 859 |
| 241 | 20231208 | 144500 | 4375700500 | 35750 | 35850 | 35900 | 35750 | 384 |
| 242 | 20231208 | 144400 | 4361958300 | 35900 | 35900 | 35900 | 35850 | 186 |
| 243 | 20231208 | 144300 | 4355281000 | 35900 | 35850 | 35950 | 35850 | 333 |
| 244 | 20231208 | 144200 | 4343325500 | 35850 | 35750 | 35850 | 35750 | 1479 |
| 245 | 20231208 | 144100 | 4290316300 | 35800 | 35700 | 35800 | 35700 | 29 |
| 246 | 20231208 | 144000 | 4289279800 | 35750 | 35700 | 35800 | 35700 | 183 |
| 247 | 20231208 | 143900 | 4282738300 | 35700 | 35750 | 35800 | 35700 | 165 |
| 248 | 20231208 | 143800 | 4276844300 | 35750 | 35700 | 35750 | 35700 | 338 |
| 249 | 20231208 | 143700 | 4264776450 | 35700 | 35700 | 35750 | 35700 | 529 |
| 250 | 20231208 | 143600 | 4245890950 | 35700 | 35750 | 35800 | 35700 | 55 |
| 251 | 20231208 | 143500 | 4243923700 | 35750 | 35750 | 35750 | 35700 | 129 |
| 252 | 20231208 | 143400 | 4239313100 | 35750 | 35750 | 35750 | 35750 | 63 |
| 253 | 20231208 | 143300 | 4237060850 | 35750 | 35750 | 35750 | 35700 | 848 |
| 254 | 20231208 | 143200 | 4206746050 | 35800 | 35750 | 35800 | 35750 | 72 |
| 255 | 20231208 | 143100 | 4204168550 | 35800 | 35750 | 35850 | 35700 | 500 |
| 256 | 20231208 | 143000 | 4186281200 | 35750 | 35750 | 35850 | 35700 | 588 |
| 257 | 20231208 | 142900 | 4165269600 | 35850 | 35850 | 35850 | 35750 | 67 |
| 258 | 20231208 | 142800 | 4162868250 | 35900 | 35750 | 35900 | 35750 | 98 |
| 259 | 20231208 | 142700 | 4159354850 | 35850 | 35900 | 35900 | 35850 | 38 |
| 260 | 20231208 | 142600 | 4157992100 | 35900 | 35850 | 35900 | 35750 | 213 |
| 261 | 20231208 | 142500 | 4150367200 | 35850 | 35850 | 35850 | 35800 | 126 |
| 262 | 20231208 | 142400 | 4145851250 | 35850 | 35850 | 35900 | 35850 | 242 |
| 263 | 20231208 | 142300 | 4137175200 | 35900 | 35850 | 35900 | 35850 | 80 |
| 264 | 20231208 | 142200 | 4134306700 | 35900 | 35900 | 35950 | 35900 | 204 |
| 265 | 20231208 | 142100 | 4126982950 | 35900 | 35950 | 35950 | 35900 | 55 |
| 266 | 20231208 | 142000 | 4125007100 | 35950 | 35900 | 35950 | 35900 | 86 |
| 267 | 20231208 | 141900 | 4121918300 | 35950 | 35950 | 35950 | 35900 | 35 |
| 268 | 20231208 | 141800 | 4120660100 | 35900 | 35850 | 35950 | 35850 | 757 |
| 269 | 20231208 | 141700 | 4093484050 | 35900 | 35850 | 35900 | 35800 | 487 |
| 270 | 20231208 | 141600 | 4076024150 | 35800 | 35850 | 35850 | 35750 | 73 |
| 271 | 20231208 | 141500 | 4073410100 | 35850 | 35750 | 35850 | 35750 | 1042 |
| 272 | 20231208 | 141400 | 4036109950 | 35750 | 35750 | 35800 | 35750 | 62 |
| 273 | 20231208 | 141300 | 4033893200 | 35800 | 35800 | 35800 | 35750 | 18 |
| 274 | 20231208 | 141200 | 4033248950 | 35800 | 35750 | 35800 | 35750 | 38 |
| 275 | 20231208 | 141100 | 4031888600 | 35800 | 35750 | 35800 | 35750 | 127 |
| 276 | 20231208 | 141000 | 4027345900 | 35750 | 35700 | 35800 | 35700 | 559 |
| 277 | 20231208 | 140900 | 4007361050 | 35750 | 35700 | 35750 | 35700 | 19 |
| 278 | 20231208 | 140800 | 4006682250 | 35750 | 35700 | 35750 | 35700 | 124 |
| 279 | 20231208 | 140700 | 4002254400 | 35700 | 35750 | 35750 | 35650 | 47 |
| 280 | 20231208 | 140600 | 4000576000 | 35750 | 35700 | 35750 | 35650 | 135 |
| 281 | 20231208 | 140500 | 3995756050 | 35700 | 35750 | 35750 | 35700 | 39 |
| 282 | 20231208 | 140400 | 3994363450 | 35700 | 35650 | 35750 | 35650 | 52 |
| 283 | 20231208 | 140300 | 3992507250 | 35700 | 35650 | 35750 | 35650 | 84 |
| 284 | 20231208 | 140200 | 3989508400 | 35700 | 35700 | 35750 | 35700 | 392 |
| 285 | 20231208 | 140100 | 3975513200 | 35700 | 35750 | 35750 | 35700 | 79 |
| 286 | 20231208 | 140000 | 3972692600 | 35750 | 35700 | 35750 | 35700 | 41 |
| 287 | 20231208 | 135900 | 3971227900 | 35750 | 35750 | 35750 | 35700 | 9 |
| 288 | 20231208 | 135800 | 3970906200 | 35750 | 35700 | 35750 | 35700 | 146 |
| 289 | 20231208 | 135700 | 3965686900 | 35750 | 35700 | 35750 | 35700 | 27 |
| 290 | 20231208 | 135600 | 3964722200 | 35700 | 35700 | 35750 | 35700 | 364 |
| 291 | 20231208 | 135500 | 3951709400 | 35700 | 35700 | 35750 | 35700 | 19 |
| 292 | 20231208 | 135400 | 3951030450 | 35750 | 35650 | 35750 | 35650 | 397 |
| 293 | 20231208 | 135300 | 3936853900 | 35650 | 35700 | 35700 | 35650 | 23 |
| 294 | 20231208 | 135200 | 3936033650 | 35650 | 35650 | 35700 | 35650 | 42 |
| 295 | 20231208 | 135100 | 3934536200 | 35700 | 35650 | 35700 | 35650 | 11 |
| 296 | 20231208 | 135000 | 3934143750 | 35650 | 35650 | 35700 | 35650 | 90 |
| 297 | 20231208 | 134900 | 3930931050 | 35700 | 35750 | 35750 | 35700 | 396 |
| 298 | 20231208 | 134800 | 3916793650 | 35750 | 35700 | 35750 | 35700 | 9 |
| 299 | 20231208 | 134700 | 3916472050 | 35700 | 35750 | 35750 | 35700 | 25 |
| 300 | 20231208 | 134600 | 3915579350 | 35750 | 35700 | 35750 | 35700 | 136 |
| 301 | 20231208 | 134500 | 3910717650 | 35750 | 35700 | 35750 | 35700 | 15 |
| 302 | 20231208 | 134400 | 3910181550 | 35750 | 35700 | 35750 | 35700 | 229 |
| 303 | 20231208 | 134300 | 3901995450 | 35750 | 35700 | 35750 | 35700 | 24 |
| 304 | 20231208 | 134200 | 3901137600 | 35700 | 35700 | 35750 | 35700 | 183 |
| 305 | 20231208 | 134100 | 3894595650 | 35700 | 35750 | 35750 | 35700 | 30 |
| 306 | 20231208 | 134000 | 3893523450 | 35750 | 35650 | 35750 | 35650 | 548 |
| 307 | 20231208 | 133900 | 3873956650 | 35700 | 35700 | 35700 | 35650 | 246 |
| 308 | 20231208 | 133800 | 3865174550 | 35650 | 35650 | 35700 | 35600 | 118 |
| 309 | 20231208 | 133700 | 3860967300 | 35650 | 35700 | 35700 | 35650 | 4 |
| 310 | 20231208 | 133600 | 3860824550 | 35700 | 35650 | 35700 | 35600 | 232 |
| 311 | 20231208 | 133500 | 3852551000 | 35650 | 35700 | 35700 | 35650 | 11 |
| 312 | 20231208 | 133400 | 3852158700 | 35700 | 35600 | 35700 | 35600 | 207 |
| 313 | 20231208 | 133300 | 3844779100 | 35600 | 35650 | 35650 | 35600 | 172 |
| 314 | 20231208 | 133200 | 3838653700 | 35650 | 35600 | 35650 | 35600 | 13 |
| 315 | 20231208 | 133100 | 3838190300 | 35650 | 35600 | 35650 | 35600 | 64 |
| 316 | 20231208 | 133000 | 3835911350 | 35600 | 35600 | 35650 | 35600 | 53 |
| 317 | 20231208 | 132900 | 3834023750 | 35600 | 35650 | 35650 | 35600 | 11 |
| 318 | 20231208 | 132800 | 3833631850 | 35650 | 35550 | 35650 | 35550 | 272 |
| 319 | 20231208 | 132700 | 3823936000 | 35600 | 35600 | 35600 | 35600 | 918 |
| 320 | 20231208 | 132600 | 3791255200 | 35550 | 35550 | 35600 | 35550 | 59 |
| 321 | 20231208 | 132500 | 3789155650 | 35600 | 35550 | 35600 | 35550 | 6 |
| 322 | 20231208 | 132400 | 3788942100 | 35600 | 35550 | 35600 | 35550 | 102 |
| 323 | 20231208 | 132300 | 3785311000 | 35600 | 35550 | 35600 | 35550 | 93 |
| 324 | 20231208 | 132200 | 3782004750 | 35550 | 35550 | 35600 | 35550 | 3 |
| 325 | 20231208 | 132100 | 3781898050 | 35600 | 35550 | 35600 | 35550 | 6 |
| 326 | 20231208 | 132000 | 3781684550 | 35550 | 35600 | 35600 | 35550 | 228 |
| 327 | 20231208 | 131900 | 3773567800 | 35600 | 35600 | 35600 | 35600 | 22 |
| 328 | 20231208 | 131800 | 3772784600 | 35600 | 35600 | 35650 | 35600 | 59 |
| 329 | 20231208 | 131700 | 3770682800 | 35650 | 35600 | 35650 | 35600 | 122 |
| 330 | 20231208 | 131600 | 3766334550 | 35600 | 35600 | 35650 | 35600 | 103 |
| 331 | 20231208 | 131500 | 3762662750 | 35650 | 35600 | 35650 | 35600 | 78 |
| 332 | 20231208 | 131400 | 3759885850 | 35650 | 35600 | 35650 | 35600 | 95 |
| 333 | 20231208 | 131300 | 3756503100 | 35600 | 35600 | 35650 | 35600 | 387 |
| 334 | 20231208 | 131200 | 3742713900 | 35650 | 35450 | 35650 | 35450 | 2 |
| 335 | 20231208 | 131100 | 3742642800 | 35450 | 35500 | 35650 | 35450 | 213 |
| 336 | 20231208 | 131000 | 3735059350 | 35450 | 35450 | 35500 | 35450 | 358 |
| 337 | 20231208 | 130900 | 3722365750 | 35500 | 35450 | 35500 | 35450 | 79 |
| 338 | 20231208 | 130800 | 3719561450 | 35400 | 35400 | 35550 | 35400 | 309 |
| 339 | 20231208 | 130700 | 3708605550 | 35550 | 35550 | 35550 | 35550 | 2530 |
| 340 | 20231208 | 130600 | 3618664050 | 35600 | 35350 | 35600 | 35350 | 3176 |
| 341 | 20231208 | 130500 | 3505930250 | 35400 | 35400 | 35400 | 35350 | 743 |
| 342 | 20231208 | 130400 | 3479628100 | 35400 | 35400 | 35400 | 35400 | 279 |
| 343 | 20231208 | 130300 | 3469751500 | 35400 | 35400 | 35400 | 35400 | 25 |
| 344 | 20231208 | 130200 | 3468866500 | 35400 | 35400 | 35450 | 35400 | 209 |
| 345 | 20231208 | 130100 | 3461467850 | 35400 | 35450 | 35450 | 35400 | 157 |
| 346 | 20231208 | 130000 | 3455902250 | 35400 | 35400 | 35450 | 35400 | 7 |
| 347 | 20231208 | 125900 | 3455654250 | 35400 | 35400 | 35400 | 35400 | 158 |
| 348 | 20231208 | 125800 | 3450061050 | 35400 | 35450 | 35450 | 35400 | 386 |
| 349 | 20231208 | 125700 | 3436380750 | 35450 | 35450 | 35450 | 35450 | 24 |
| 350 | 20231208 | 125600 | 3435529950 | 35450 | 35450 | 35450 | 35450 | 83 |
| 351 | 20231208 | 125500 | 3432587600 | 35450 | 35450 | 35450 | 35450 | 83 |
| 352 | 20231208 | 125400 | 3429645250 | 35450 | 35450 | 35450 | 35450 | 47 |
| 353 | 20231208 | 125300 | 3427979100 | 35450 | 35450 | 35450 | 35450 | 34 |
| 354 | 20231208 | 125200 | 3426773800 | 35450 | 35450 | 35450 | 35400 | 515 |
| 355 | 20231208 | 125100 | 3408535000 | 35450 | 35400 | 35450 | 35400 | 150 |
| 356 | 20231208 | 125000 | 3403221000 | 35400 | 35400 | 35400 | 35400 | 10 |
| 357 | 20231208 | 124900 | 3402867000 | 35450 | 35450 | 35450 | 35400 | 27 |
| 358 | 20231208 | 124800 | 3401910750 | 35400 | 35450 | 35450 | 35400 | 52 |
| 359 | 20231208 | 124700 | 3400067950 | 35450 | 35500 | 35500 | 35450 | 347 |
| 360 | 20231208 | 124600 | 3387766200 | 35450 | 35500 | 35500 | 35450 | 503 |
| 361 | 20231208 | 124500 | 3369934600 | 35500 | 35500 | 35500 | 35500 | 59 |
| 362 | 20231208 | 124400 | 3367840100 | 35500 | 35500 | 35500 | 35500 | 14 |
| 363 | 20231208 | 124300 | 3367343100 | 35450 | 35500 | 35500 | 35450 | 187 |
| 364 | 20231208 | 124200 | 3360705650 | 35500 | 35500 | 35500 | 35500 | 15 |
| 365 | 20231208 | 124100 | 3360173150 | 35450 | 35500 | 35500 | 35450 | 22 |
| 366 | 20231208 | 124000 | 3359392800 | 35500 | 35450 | 35500 | 35450 | 84 |
| 367 | 20231208 | 123900 | 3356414800 | 35450 | 35500 | 35500 | 35450 | 148 |
| 368 | 20231208 | 123800 | 3351167500 | 35500 | 35500 | 35500 | 35500 | 5 |
| 369 | 20231208 | 123700 | 3350990000 | 35500 | 35500 | 35500 | 35500 | 5 |
| 370 | 20231208 | 123600 | 3350812500 | 35500 | 35500 | 35500 | 35450 | 60 |
| 371 | 20231208 | 123500 | 3348685150 | 35450 | 35450 | 35500 | 35450 | 128 |
| 372 | 20231208 | 123400 | 3344144400 | 35450 | 35450 | 35500 | 35450 | 889 |
| 373 | 20231208 | 123300 | 3312629150 | 35500 | 35500 | 35500 | 35500 | 36 |
| 374 | 20231208 | 123200 | 3311351150 | 35450 | 35450 | 35500 | 35450 | 604 |
| 375 | 20231208 | 123100 | 3289939200 | 35500 | 35500 | 35500 | 35450 | 215 |
| 376 | 20231208 | 123000 | 3282309200 | 35600 | 35550 | 35600 | 35500 | 308 |
| 377 | 20231208 | 122900 | 3271367500 | 35650 | 35650 | 35650 | 35650 | 36 |
| 378 | 20231208 | 122800 | 3270084100 | 35650 | 35550 | 35650 | 35500 | 199 |
| 379 | 20231208 | 122700 | 3263009600 | 35550 | 35550 | 35550 | 35500 | 35 |
| 380 | 20231208 | 122600 | 3261766200 | 35550 | 35500 | 35550 | 35500 | 51 |
| 381 | 20231208 | 122500 | 3259955400 | 35500 | 35550 | 35550 | 35500 | 7 |
| 382 | 20231208 | 122400 | 3259706700 | 35500 | 35500 | 35550 | 35500 | 56 |
| 383 | 20231208 | 122300 | 3257718650 | 35500 | 35500 | 35500 | 35450 | 387 |
| 384 | 20231208 | 122200 | 3243980250 | 35550 | 35550 | 35550 | 35500 | 90 |
| 385 | 20231208 | 122100 | 3240783750 | 35550 | 35550 | 35550 | 35550 | 15 |
| 386 | 20231208 | 122000 | 3240250500 | 35550 | 35550 | 35600 | 35550 | 147 |
| 387 | 20231208 | 121900 | 3235024400 | 35650 | 35600 | 35650 | 35600 | 109 |
| 388 | 20231208 | 121800 | 3231143850 | 35600 | 35600 | 35600 | 35600 | 135 |
| 389 | 20231208 | 121700 | 3226337850 | 35600 | 35600 | 35600 | 35550 | 74 |
| 390 | 20231208 | 121600 | 3223703500 | 35550 | 35600 | 35600 | 35550 | 336 |
| 391 | 20231208 | 121500 | 3211747050 | 35600 | 35550 | 35600 | 35550 | 125 |
| 392 | 20231208 | 121400 | 3207299950 | 35600 | 35600 | 35600 | 35550 | 26 |
| 393 | 20231208 | 121300 | 3206374400 | 35600 | 35550 | 35600 | 35550 | 9 |
| 394 | 20231208 | 121200 | 3206054200 | 35600 | 35600 | 35600 | 35550 | 68 |
| 395 | 20231208 | 121100 | 3203633450 | 35550 | 35500 | 35600 | 35500 | 59 |
| 396 | 20231208 | 121000 | 3201538400 | 35500 | 35500 | 35600 | 35500 | 9 |
| 397 | 20231208 | 120900 | 3201218300 | 35600 | 35450 | 35600 | 35450 | 8 |
| 398 | 20231208 | 120800 | 3200933650 | 35600 | 35550 | 35600 | 35400 | 328 |
| 399 | 20231208 | 120700 | 3189298650 | 35500 | 35550 | 35600 | 35500 | 105 |
| 400 | 20231208 | 120600 | 3185566150 | 35550 | 35500 | 35550 | 35450 | 23 |
| 401 | 20231208 | 120500 | 3184749350 | 35500 | 35500 | 35500 | 35450 | 82 |
| 402 | 20231208 | 120400 | 3181841950 | 35500 | 35550 | 35600 | 35500 | 54 |
| 403 | 20231208 | 120300 | 3179923550 | 35500 | 35550 | 35550 | 35500 | 117 |
| 404 | 20231208 | 120200 | 3175767700 | 35550 | 35400 | 35550 | 35400 | 91 |
| 405 | 20231208 | 120100 | 3172541500 | 35450 | 35600 | 35600 | 35400 | 3044 |
| 406 | 20231208 | 120000 | 3064459600 | 35650 | 35550 | 35650 | 35550 | 63 |
| 407 | 20231208 | 115900 | 3062219550 | 35550 | 35650 | 35650 | 35550 | 128 |
| 408 | 20231208 | 115800 | 3057662350 | 35600 | 35650 | 35650 | 35600 | 23 |
| 409 | 20231208 | 115700 | 3056843300 | 35600 | 35650 | 35650 | 35550 | 227 |
| 410 | 20231208 | 115600 | 3048761800 | 35600 | 35600 | 35650 | 35600 | 230 |
| 411 | 20231208 | 115500 | 3040572700 | 35550 | 35600 | 35600 | 35550 | 183 |
| 412 | 20231208 | 115400 | 3034065700 | 35600 | 35600 | 35650 | 35600 | 592 |
| 413 | 20231208 | 115300 | 3012990450 | 35600 | 35650 | 35650 | 35600 | 40 |
| 414 | 20231208 | 115200 | 3011564700 | 35650 | 35650 | 35650 | 35600 | 36 |
| 415 | 20231208 | 115100 | 3010281500 | 35650 | 35600 | 35650 | 35600 | 321 |
| 416 | 20231208 | 115000 | 2998853000 | 35650 | 35650 | 35650 | 35600 | 84 |
| 417 | 20231208 | 114900 | 2995858650 | 35650 | 35650 | 35650 | 35600 | 14 |
| 418 | 20231208 | 114800 | 2995359700 | 35650 | 35700 | 35700 | 35650 | 119 |
| 419 | 20231208 | 114700 | 2991115450 | 35700 | 35700 | 35700 | 35650 | 39 |
| 420 | 20231208 | 114600 | 2989724150 | 35650 | 35700 | 35700 | 35650 | 11 |
| 421 | 20231208 | 114500 | 2989331550 | 35650 | 35600 | 35700 | 35600 | 28 |
| 422 | 20231208 | 114400 | 2988332500 | 35600 | 35650 | 35700 | 35600 | 124 |
| 423 | 20231208 | 114300 | 2983916850 | 35600 | 35600 | 35700 | 35600 | 115 |
| 424 | 20231208 | 114200 | 2979820500 | 35650 | 35650 | 35650 | 35600 | 30 |
| 425 | 20231208 | 114100 | 2978751100 | 35650 | 35650 | 35700 | 35600 | 31 |
| 426 | 20231208 | 114000 | 2977646150 | 35700 | 35650 | 35700 | 35600 | 64 |
| 427 | 20231208 | 113900 | 2975367200 | 35650 | 35600 | 35650 | 35600 | 105 |
| 428 | 20231208 | 113800 | 2971625050 | 35600 | 35700 | 35700 | 35600 | 349 |
| 429 | 20231208 | 113700 | 2959182700 | 35650 | 35700 | 35700 | 35650 | 119 |
| 430 | 20231208 | 113600 | 2954939700 | 35700 | 35650 | 35700 | 35650 | 32 |
| 431 | 20231208 | 113500 | 2953797650 | 35650 | 35650 | 35700 | 35650 | 80 |
| 432 | 20231208 | 113400 | 2950941900 | 35700 | 35650 | 35700 | 35650 | 6 |
| 433 | 20231208 | 113300 | 2950727800 | 35700 | 35650 | 35700 | 35650 | 23 |
| 434 | 20231208 | 113200 | 2949906900 | 35650 | 35700 | 35700 | 35650 | 122 |
| 435 | 20231208 | 113100 | 2945556600 | 35650 | 35750 | 35750 | 35650 | 283 |
| 436 | 20231208 | 113000 | 2935453400 | 35750 | 35750 | 35750 | 35700 | 121 |
| 437 | 20231208 | 112900 | 2931127900 | 35700 | 35750 | 35750 | 35700 | 22 |
| 438 | 20231208 | 112800 | 2930341550 | 35700 | 35700 | 35750 | 35700 | 20 |
| 439 | 20231208 | 112700 | 2929627300 | 35700 | 35700 | 35750 | 35700 | 71 |
| 440 | 20231208 | 112600 | 2927091700 | 35700 | 35750 | 35750 | 35700 | 9 |
| 441 | 20231208 | 112500 | 2926770050 | 35750 | 35700 | 35750 | 35700 | 140 |
| 442 | 20231208 | 112400 | 2921766200 | 35750 | 35700 | 35750 | 35700 | 21 |
| 443 | 20231208 | 112300 | 2921015550 | 35750 | 35700 | 35750 | 35700 | 32 |
| 444 | 20231208 | 112200 | 2919872700 | 35750 | 35700 | 35750 | 35700 | 27 |
| 445 | 20231208 | 112100 | 2918907900 | 35750 | 35650 | 35750 | 35650 | 64 |
| 446 | 20231208 | 112000 | 2916623350 | 35700 | 35650 | 35700 | 35600 | 753 |
| 447 | 20231208 | 111900 | 2889778850 | 35650 | 35650 | 35650 | 35600 | 44 |
| 448 | 20231208 | 111800 | 2888211000 | 35650 | 35650 | 35650 | 35650 | 142 |
| 449 | 20231208 | 111700 | 2883148700 | 35600 | 35700 | 35700 | 35600 | 70 |
| 450 | 20231208 | 111600 | 2880652550 | 35700 | 35650 | 35700 | 35600 | 77 |
| 451 | 20231208 | 111500 | 2877903950 | 35700 | 35700 | 35700 | 35550 | 479 |
| 452 | 20231208 | 111400 | 2860854300 | 35600 | 35700 | 35700 | 35600 | 100 |
| 453 | 20231208 | 111300 | 2857287600 | 35750 | 35800 | 35800 | 35550 | 145 |
| 454 | 20231208 | 111200 | 2852104900 | 35800 | 35750 | 35800 | 35550 | 1365 |
| 455 | 20231208 | 111100 | 2803404900 | 35700 | 35750 | 35750 | 35700 | 256 |
| 456 | 20231208 | 111000 | 2794265200 | 35750 | 35750 | 35800 | 35700 | 151 |
| 457 | 20231208 | 110900 | 2788872000 | 35850 | 35750 | 35850 | 35700 | 316 |
| 458 | 20231208 | 110800 | 2777588000 | 35800 | 35800 | 35800 | 35650 | 688 |
| 459 | 20231208 | 110700 | 2753017800 | 35800 | 35800 | 35850 | 35800 | 421 |
| 460 | 20231208 | 110600 | 2737944100 | 35800 | 35850 | 35850 | 35800 | 82 |
| 461 | 20231208 | 110500 | 2735004500 | 35800 | 35750 | 35800 | 35750 | 151 |
| 462 | 20231208 | 110400 | 2729606050 | 35850 | 35850 | 35850 | 35800 | 213 |
| 463 | 20231208 | 110300 | 2721977650 | 35800 | 35850 | 35850 | 35800 | 28 |
| 464 | 20231208 | 110200 | 2720974150 | 35850 | 35900 | 35900 | 35850 | 24 |
| 465 | 20231208 | 110100 | 2720113500 | 35900 | 35800 | 35950 | 35800 | 5 |
| 466 | 20231208 | 110000 | 2719933950 | 35900 | 35850 | 35950 | 35800 | 26 |
| 467 | 20231208 | 105900 | 2719001350 | 35800 | 35750 | 35950 | 35750 | 59 |
| 468 | 20231208 | 105800 | 2716890250 | 35750 | 35900 | 35950 | 35750 | 60 |
| 469 | 20231208 | 105700 | 2714741300 | 35900 | 35700 | 35950 | 35700 | 22 |
| 470 | 20231208 | 105600 | 2713954700 | 35700 | 35750 | 35950 | 35700 | 136 |
| 471 | 20231208 | 105500 | 2709098150 | 35950 | 35700 | 35950 | 35700 | 49 |
| 472 | 20231208 | 105400 | 2707346850 | 35700 | 35700 | 35950 | 35700 | 66 |
| 473 | 20231208 | 105300 | 2704985000 | 35800 | 35800 | 35850 | 35700 | 356 |
| 474 | 20231208 | 105200 | 2692257300 | 35800 | 35900 | 35900 | 35750 | 9 |
| 475 | 20231208 | 105100 | 2691934800 | 35800 | 35800 | 35800 | 35750 | 117 |
| 476 | 20231208 | 105000 | 2687746700 | 35800 | 35800 | 36000 | 35800 | 163 |
| 477 | 20231208 | 104900 | 2681905800 | 35800 | 35800 | 35800 | 35800 | 71 |
| 478 | 20231208 | 104800 | 2679364000 | 35800 | 35850 | 35950 | 35750 | 118 |
| 479 | 20231208 | 104700 | 2675137850 | 35850 | 35850 | 36000 | 35750 | 2740 |
| 480 | 20231208 | 104600 | 2577159600 | 35850 | 35950 | 36000 | 35850 | 943 |
| 481 | 20231208 | 104500 | 2543298400 | 36100 | 36150 | 36150 | 36000 | 235 |
| 482 | 20231208 | 104400 | 2534830600 | 36150 | 36150 | 36150 | 36050 | 888 |
| 483 | 20231208 | 104300 | 2502737150 | 36150 | 36100 | 36150 | 36000 | 333 |
| 484 | 20231208 | 104200 | 2490714150 | 36150 | 36150 | 36150 | 36100 | 288 |
| 485 | 20231208 | 104100 | 2480310350 | 36150 | 36150 | 36150 | 36100 | 284 |
| 486 | 20231208 | 104000 | 2470044600 | 36150 | 36150 | 36150 | 36100 | 489 |
| 487 | 20231208 | 103900 | 2452367500 | 36150 | 36050 | 36150 | 36050 | 300 |
| 488 | 20231208 | 103800 | 2441538150 | 36050 | 36100 | 36100 | 36000 | 329 |
| 489 | 20231208 | 103700 | 2429674350 | 36100 | 36150 | 36150 | 36050 | 313 |
| 490 | 20231208 | 103600 | 2418362900 | 36150 | 36100 | 36150 | 36050 | 209 |
| 491 | 20231208 | 103500 | 2410817500 | 36100 | 36150 | 36150 | 36050 | 207 |
| 492 | 20231208 | 103400 | 2403340200 | 36150 | 36100 | 36150 | 36050 | 297 |
| 493 | 20231208 | 103300 | 2392624350 | 36100 | 36150 | 36150 | 36050 | 704 |
| 494 | 20231208 | 103200 | 2367182300 | 36150 | 36150 | 36150 | 36050 | 262 |
| 495 | 20231208 | 103100 | 2357717550 | 36150 | 36150 | 36150 | 36100 | 517 |
| 496 | 20231208 | 103000 | 2339036700 | 36200 | 36200 | 36200 | 36100 | 1136 |
| 497 | 20231208 | 102900 | 2297961600 | 36200 | 36150 | 36200 | 36100 | 520 |
| 498 | 20231208 | 102800 | 2279160750 | 36150 | 36150 | 36150 | 36100 | 520 |
| 499 | 20231208 | 102700 | 2260363300 | 36150 | 36150 | 36150 | 36100 | 1957 |
| 500 | 20231208 | 102600 | 2189617950 | 36150 | 36100 | 36150 | 36050 | 775 |
| 501 | 20231208 | 102500 | 2161639000 | 36100 | 36100 | 36100 | 36050 | 354 |
| 502 | 20231208 | 102400 | 2148859750 | 36100 | 36000 | 36100 | 36000 | 307 |
| 503 | 20231208 | 102300 | 2137780000 | 35950 | 36000 | 36000 | 35950 | 260 |
| 504 | 20231208 | 102200 | 2128429850 | 36000 | 36000 | 36050 | 35950 | 219 |
| 505 | 20231208 | 102100 | 2120543750 | 35950 | 35950 | 36100 | 35900 | 510 |
| 506 | 20231208 | 102000 | 2102218050 | 36000 | 36200 | 36200 | 36000 | 610 |
| 507 | 20231208 | 101900 | 2080185650 | 36200 | 36150 | 36200 | 36100 | 834 |
| 508 | 20231208 | 101800 | 2050019800 | 36150 | 36200 | 36200 | 36100 | 2490 |
| 509 | 20231208 | 101700 | 1960014050 | 36150 | 36000 | 36150 | 36000 | 8540 |
| 510 | 20231208 | 101600 | 1652103650 | 36000 | 36000 | 36000 | 35950 | 471 |
| 511 | 20231208 | 101500 | 1635152900 | 35950 | 35950 | 36000 | 35900 | 2942 |
| 512 | 20231208 | 101400 | 1529387400 | 35950 | 35950 | 35950 | 35850 | 638 |
| 513 | 20231208 | 101300 | 1506463150 | 35950 | 35950 | 35950 | 35900 | 519 |
| 514 | 20231208 | 101200 | 1487809100 | 35900 | 35950 | 35950 | 35850 | 664 |
| 515 | 20231208 | 101100 | 1463953000 | 35950 | 35950 | 35950 | 35900 | 454 |
| 516 | 20231208 | 101000 | 1447633850 | 35950 | 35900 | 35950 | 35850 | 812 |
| 517 | 20231208 | 100900 | 1418475600 | 35850 | 35900 | 35900 | 35850 | 667 |
| 518 | 20231208 | 100800 | 1394531100 | 35900 | 35900 | 35900 | 35800 | 490 |
| 519 | 20231208 | 100700 | 1376958650 | 35900 | 35850 | 35900 | 35800 | 1002 |
| 520 | 20231208 | 100600 | 1341029600 | 35850 | 35800 | 35850 | 35750 | 697 |
| 521 | 20231208 | 100500 | 1316068650 | 35800 | 35800 | 35850 | 35800 | 1307 |
| 522 | 20231208 | 100400 | 1269268250 | 35800 | 35800 | 35800 | 35750 | 363 |
| 523 | 20231208 | 100300 | 1256273000 | 35800 | 35800 | 35800 | 35750 | 249 |
| 524 | 20231208 | 100200 | 1247359050 | 35800 | 35750 | 35800 | 35750 | 539 |
| 525 | 20231208 | 100100 | 1228063700 | 35800 | 35800 | 35800 | 35750 | 492 |
| 526 | 20231208 | 100000 | 1210451200 | 35800 | 35750 | 35800 | 35700 | 295 |
| 527 | 20231208 | 095900 | 1199894750 | 35800 | 35800 | 35800 | 35750 | 468 |
| 528 | 20231208 | 095800 | 1183143750 | 35800 | 35750 | 35800 | 35750 | 9 |
| 529 | 20231208 | 095700 | 1182821650 | 35800 | 35800 | 35800 | 35750 | 153 |
| 530 | 20231208 | 095600 | 1177351500 | 35750 | 35850 | 35850 | 35750 | 273 |
| 531 | 20231208 | 095500 | 1167565750 | 35850 | 35850 | 35850 | 35850 | 122 |
| 532 | 20231208 | 095400 | 1163192050 | 35850 | 35850 | 35850 | 35800 | 354 |
| 533 | 20231208 | 095300 | 1150501300 | 35850 | 35800 | 35850 | 35750 | 1864 |
| 534 | 20231208 | 095200 | 1083714250 | 35800 | 35800 | 35800 | 35750 | 90 |
| 535 | 20231208 | 095100 | 1080493450 | 35800 | 35750 | 35800 | 35750 | 34 |
| 536 | 20231208 | 095000 | 1079277800 | 35750 | 35650 | 35800 | 35600 | 2029 |
| 537 | 20231208 | 094900 | 1006790300 | 35700 | 35750 | 35750 | 35650 | 96 |
| 538 | 20231208 | 094800 | 1003364400 | 35700 | 35700 | 35750 | 35700 | 58 |
| 539 | 20231208 | 094700 | 1001293300 | 35700 | 35650 | 35700 | 35600 | 456 |
| 540 | 20231208 | 094600 | 985026800 | 35650 | 35650 | 35650 | 35650 | 125 |
| 541 | 20231208 | 094500 | 980570550 | 35650 | 35650 | 35700 | 35600 | 220 |
| 542 | 20231208 | 094400 | 972724250 | 35650 | 35650 | 35750 | 35650 | 253 |
| 543 | 20231208 | 094300 | 963685900 | 35650 | 35700 | 35700 | 35600 | 132 |
| 544 | 20231208 | 094200 | 958983750 | 35650 | 35750 | 35750 | 35650 | 407 |
| 545 | 20231208 | 094100 | 944473750 | 35750 | 35700 | 35800 | 35650 | 375 |
| 546 | 20231208 | 094000 | 931078150 | 35700 | 35750 | 35750 | 35700 | 543 |
| 547 | 20231208 | 093900 | 911688250 | 35750 | 35750 | 35750 | 35700 | 474 |
| 548 | 20231208 | 093800 | 894742850 | 35750 | 35700 | 35750 | 35700 | 273 |
| 549 | 20231208 | 093700 | 884983600 | 35750 | 35750 | 35800 | 35750 | 176 |
| 550 | 20231208 | 093600 | 878691400 | 35750 | 35800 | 35800 | 35700 | 108 |
| 551 | 20231208 | 093500 | 874828550 | 35750 | 35750 | 35800 | 35700 | 925 |
| 552 | 20231208 | 093400 | 841744900 | 35700 | 35750 | 35750 | 35700 | 308 |
| 553 | 20231208 | 093300 | 830742950 | 35750 | 35750 | 35750 | 35700 | 247 |
| 554 | 20231208 | 093200 | 821924300 | 35750 | 35750 | 35750 | 35700 | 182 |
| 555 | 20231208 | 093100 | 815419800 | 35750 | 35750 | 35750 | 35700 | 497 |
| 556 | 20231208 | 093000 | 797652150 | 35700 | 35700 | 35750 | 35650 | 529 |
| 557 | 20231208 | 092900 | 778767800 | 35650 | 35650 | 35700 | 35650 | 103 |
| 558 | 20231208 | 092800 | 775094350 | 35700 | 35700 | 35700 | 35700 | 156 |
| 559 | 20231208 | 092700 | 769525150 | 35700 | 35650 | 35700 | 35650 | 88 |
| 560 | 20231208 | 092600 | 766385950 | 35650 | 35650 | 35700 | 35650 | 68 |
| 561 | 20231208 | 092500 | 763960850 | 35650 | 35700 | 35700 | 35550 | 72 |
| 562 | 20231208 | 092400 | 761391000 | 35750 | 35650 | 35750 | 35650 | 2292 |
| 563 | 20231208 | 092300 | 679661550 | 35600 | 35550 | 35600 | 35500 | 2025 |
| 564 | 20231208 | 092200 | 607672700 | 35500 | 35550 | 35550 | 35500 | 565 |
| 565 | 20231208 | 092100 | 587614500 | 35550 | 35550 | 35600 | 35550 | 440 |
| 566 | 20231208 | 092000 | 571971600 | 35600 | 35600 | 35650 | 35550 | 426 |
| 567 | 20231208 | 091900 | 556810800 | 35650 | 35650 | 35650 | 35550 | 182 |
| 568 | 20231208 | 091800 | 550333200 | 35600 | 35700 | 35700 | 35600 | 103 |
| 569 | 20231208 | 091700 | 546661050 | 35700 | 35700 | 35700 | 35550 | 667 |
| 570 | 20231208 | 091600 | 522874750 | 35600 | 35650 | 35750 | 35600 | 1007 |
| 571 | 20231208 | 091500 | 486983750 | 35650 | 35650 | 35650 | 35600 | 401 |
| 572 | 20231208 | 091400 | 472698500 | 35650 | 35700 | 35700 | 35600 | 200 |
| 573 | 20231208 | 091300 | 465570350 | 35650 | 35600 | 35700 | 35600 | 1354 |
| 574 | 20231208 | 091200 | 417366550 | 35600 | 35700 | 35700 | 35550 | 402 |
| 575 | 20231208 | 091100 | 403034050 | 35700 | 35600 | 35700 | 35600 | 338 |
| 576 | 20231208 | 091000 | 390985100 | 35650 | 35600 | 35650 | 35500 | 1502 |
| 577 | 20231208 | 090900 | 337587600 | 35600 | 35600 | 35650 | 35550 | 220 |
| 578 | 20231208 | 090800 | 329757550 | 35700 | 35750 | 35750 | 35650 | 478 |
| 579 | 20231208 | 090700 | 312700250 | 35750 | 35800 | 35800 | 35650 | 225 |
| 580 | 20231208 | 090600 | 304649750 | 35800 | 35750 | 35900 | 35750 | 1819 |
| 581 | 20231208 | 090500 | 239561950 | 35750 | 35600 | 35800 | 35550 | 1085 |
| 582 | 20231208 | 090400 | 200849850 | 35600 | 35500 | 35600 | 35500 | 690 |
| 583 | 20231208 | 090300 | 176343800 | 35450 | 35500 | 35500 | 35450 | 456 |
| 584 | 20231208 | 090200 | 160166350 | 35500 | 35750 | 35750 | 35500 | 2365 |
| 585 | 20231208 | 090100 | 75867650 | 35800 | 35850 | 35900 | 35700 | 699 |
| 586 | 20231208 | 090000 | 50817500 | 35800 | 35650 | 35900 | 35650 | 1413 |