33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 39513 |
| 3 | 20231204 | 190900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20231204 | 190800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20231204 | 190700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20231204 | 190600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20231204 | 190500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20231204 | 190400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20231204 | 190300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20231204 | 190200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20231204 | 190100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20231204 | 190000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20231204 | 185900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20231204 | 185800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20231204 | 185700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20231204 | 185600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20231204 | 185500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20231204 | 185400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20231204 | 185300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20231204 | 185200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20231204 | 185100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20231204 | 185000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20231204 | 184900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20231204 | 184800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20231204 | 184700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20231204 | 184600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20231204 | 184500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20231204 | 184400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20231204 | 184300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20231204 | 184200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20231204 | 184100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20231204 | 184000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 39513 |
| 33 | 20231204 | 183900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20231204 | 183800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20231204 | 183700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20231204 | 183600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20231204 | 183500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20231204 | 183400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20231204 | 183300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20231204 | 183200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20231204 | 183100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20231204 | 183000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20231204 | 182900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20231204 | 182800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20231204 | 182700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20231204 | 182600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20231204 | 182500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20231204 | 182400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20231204 | 182300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20231204 | 182200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20231204 | 182100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20231204 | 182000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20231204 | 181900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20231204 | 181800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20231204 | 181700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20231204 | 181600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20231204 | 181500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20231204 | 181400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20231204 | 181300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20231204 | 181200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20231204 | 181100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20231204 | 181000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 39513 |
| 63 | 20231204 | 180900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20231204 | 180800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20231204 | 180700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20231204 | 180600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20231204 | 180500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20231204 | 180400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20231204 | 180300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20231204 | 180200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20231204 | 180100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20231204 | 180000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20231204 | 175900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20231204 | 175800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20231204 | 175700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20231204 | 175600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20231204 | 175500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20231204 | 175400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20231204 | 175300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20231204 | 175200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20231204 | 175100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20231204 | 175000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20231204 | 174900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20231204 | 174800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20231204 | 174700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20231204 | 174600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20231204 | 174500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20231204 | 174400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20231204 | 174300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20231204 | 174200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20231204 | 174100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20231204 | 174000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 39513 |
| 93 | 20231204 | 173900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20231204 | 173800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20231204 | 173700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20231204 | 173600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20231204 | 173500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20231204 | 173400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20231204 | 173300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20231204 | 173200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20231204 | 173100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20231204 | 173000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20231204 | 172900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20231204 | 172800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20231204 | 172700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20231204 | 172600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20231204 | 172500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20231204 | 172400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20231204 | 172300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20231204 | 172200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20231204 | 172100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20231204 | 172000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20231204 | 171900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20231204 | 171800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20231204 | 171700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20231204 | 171600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20231204 | 171500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20231204 | 171400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20231204 | 171300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20231204 | 171200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20231204 | 171100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20231204 | 171000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 39513 |
| 123 | 20231204 | 170900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20231204 | 170800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20231204 | 170700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20231204 | 170600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20231204 | 170500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20231204 | 170400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20231204 | 170300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20231204 | 170200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20231204 | 170100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20231204 | 170000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20231204 | 165900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20231204 | 165800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20231204 | 165700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20231204 | 165600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20231204 | 165500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20231204 | 165400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20231204 | 165300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20231204 | 165200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20231204 | 165100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20231204 | 165000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20231204 | 164900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20231204 | 164800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20231204 | 164700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20231204 | 164600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20231204 | 164500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20231204 | 164400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20231204 | 164300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20231204 | 164200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20231204 | 164100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20231204 | 164000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 39513 |
| 153 | 20231204 | 163900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20231204 | 163800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20231204 | 163700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20231204 | 163600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20231204 | 163500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20231204 | 163400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20231204 | 163300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20231204 | 163200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20231204 | 163100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20231204 | 163000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20231204 | 162900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20231204 | 162800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20231204 | 162700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20231204 | 162600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20231204 | 162500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20231204 | 162400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20231204 | 162300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20231204 | 162200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20231204 | 162100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20231204 | 162000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20231204 | 161900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20231204 | 161800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20231204 | 161700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20231204 | 161600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20231204 | 161500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20231204 | 161400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20231204 | 161300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20231204 | 161200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20231204 | 161100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20231204 | 161000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 39513 |
| 183 | 20231204 | 160900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20231204 | 160800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20231204 | 160700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20231204 | 160600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20231204 | 160500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20231204 | 160400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20231204 | 160300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20231204 | 160200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20231204 | 160100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20231204 | 160000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20231204 | 155900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20231204 | 155800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20231204 | 155700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20231204 | 155600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20231204 | 155500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20231204 | 155400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20231204 | 155300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20231204 | 155200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20231204 | 155100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20231204 | 155000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20231204 | 154900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20231204 | 154800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20231204 | 154700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20231204 | 154600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20231204 | 154500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20231204 | 154400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20231204 | 154300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20231204 | 154200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20231204 | 154100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20231204 | 154000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 39513 |
| 213 | 20231204 | 153900 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20231204 | 153800 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20231204 | 153700 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20231204 | 153600 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20231204 | 153500 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20231204 | 153400 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20231204 | 153300 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20231204 | 153200 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20231204 | 153100 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20231204 | 153000 | 15007495300 | 33600 | 33600 | 33600 | 33600 | 39513 |
| 223 | 20231204 | 152900 | 13679858500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20231204 | 152800 | 13679858500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20231204 | 152700 | 13679858500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20231204 | 152600 | 13679858500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20231204 | 152500 | 13679858500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20231204 | 152400 | 13679858500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20231204 | 152300 | 13679858500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20231204 | 152200 | 13679858500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20231204 | 152100 | 13679858500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20231204 | 152000 | 13679858500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20231204 | 151900 | 13679858500 | 33600 | 33600 | 33600 | 33550 | 2015 |
| 234 | 20231204 | 151800 | 13612183700 | 33550 | 33600 | 33600 | 33550 | 959 |
| 235 | 20231204 | 151700 | 13579968900 | 33600 | 33600 | 33600 | 33550 | 1214 |
| 236 | 20231204 | 151600 | 13539183450 | 33600 | 33600 | 33600 | 33550 | 889 |
| 237 | 20231204 | 151500 | 13509323050 | 33600 | 33600 | 33600 | 33550 | 717 |
| 238 | 20231204 | 151400 | 13485233600 | 33600 | 33500 | 33600 | 33500 | 1193 |
| 239 | 20231204 | 151300 | 13445192850 | 33500 | 33550 | 33550 | 33500 | 838 |
| 240 | 20231204 | 151200 | 13417080650 | 33550 | 33600 | 33600 | 33500 | 6437 |
| 241 | 20231204 | 151100 | 13200868700 | 33550 | 33600 | 33600 | 33500 | 1208 |
| 242 | 20231204 | 151000 | 13160322700 | 33550 | 33500 | 33600 | 33500 | 1128 |
| 243 | 20231204 | 150900 | 13122451700 | 33550 | 33550 | 33600 | 33500 | 802 |
| 244 | 20231204 | 150800 | 13095541500 | 33600 | 33550 | 33600 | 33500 | 1857 |
| 245 | 20231204 | 150700 | 13033222650 | 33550 | 33550 | 33600 | 33500 | 2206 |
| 246 | 20231204 | 150600 | 12959222750 | 33550 | 33500 | 33600 | 33500 | 725 |
| 247 | 20231204 | 150500 | 12934896050 | 33600 | 33550 | 33600 | 33500 | 5839 |
| 248 | 20231204 | 150400 | 12738985250 | 33550 | 33500 | 33550 | 33500 | 851 |
| 249 | 20231204 | 150300 | 12710435700 | 33500 | 33550 | 33550 | 33500 | 1377 |
| 250 | 20231204 | 150200 | 12664247300 | 33550 | 33550 | 33550 | 33500 | 1481 |
| 251 | 20231204 | 150100 | 12614573000 | 33500 | 33500 | 33550 | 33500 | 1000 |
| 252 | 20231204 | 150000 | 12581031850 | 33500 | 33550 | 33550 | 33500 | 1530 |
| 253 | 20231204 | 145900 | 12529723300 | 33550 | 33550 | 33550 | 33500 | 923 |
| 254 | 20231204 | 145800 | 12498758500 | 33500 | 33550 | 33550 | 33450 | 2789 |
| 255 | 20231204 | 145700 | 12405306050 | 33550 | 33550 | 33550 | 33500 | 1480 |
| 256 | 20231204 | 145600 | 12355688350 | 33550 | 33550 | 33550 | 33500 | 1846 |
| 257 | 20231204 | 145500 | 12293787150 | 33550 | 33500 | 33550 | 33500 | 1170 |
| 258 | 20231204 | 145400 | 12254543650 | 33550 | 33550 | 33550 | 33500 | 749 |
| 259 | 20231204 | 145300 | 12229421400 | 33550 | 33550 | 33550 | 33450 | 3158 |
| 260 | 20231204 | 145200 | 12123484350 | 33550 | 33550 | 33550 | 33450 | 1932 |
| 261 | 20231204 | 145100 | 12058746200 | 33500 | 33550 | 33550 | 33500 | 1186 |
| 262 | 20231204 | 145000 | 12018976300 | 33550 | 33550 | 33550 | 33500 | 855 |
| 263 | 20231204 | 144900 | 11990294650 | 33550 | 33500 | 33550 | 33500 | 1555 |
| 264 | 20231204 | 144800 | 11938159300 | 33500 | 33500 | 33550 | 33500 | 1099 |
| 265 | 20231204 | 144700 | 11901297950 | 33550 | 33550 | 33550 | 33500 | 726 |
| 266 | 20231204 | 144600 | 11876944650 | 33500 | 33550 | 33550 | 33500 | 916 |
| 267 | 20231204 | 144500 | 11846223550 | 33550 | 33550 | 33550 | 33500 | 430 |
| 268 | 20231204 | 144400 | 11831801450 | 33550 | 33550 | 33550 | 33500 | 685 |
| 269 | 20231204 | 144300 | 11808833050 | 33550 | 33550 | 33550 | 33500 | 20722 |
| 270 | 20231204 | 144200 | 11113752000 | 33500 | 33550 | 33550 | 33500 | 514 |
| 271 | 20231204 | 144100 | 11096516050 | 33550 | 33500 | 33550 | 33500 | 685 |
| 272 | 20231204 | 144000 | 11073544250 | 33550 | 33550 | 33550 | 33500 | 1072 |
| 273 | 20231204 | 143900 | 11037584150 | 33550 | 33550 | 33550 | 33450 | 1652 |
| 274 | 20231204 | 143800 | 10982225850 | 33550 | 33550 | 33550 | 33500 | 3928 |
| 275 | 20231204 | 143700 | 10850613700 | 33500 | 33550 | 33550 | 33500 | 798 |
| 276 | 20231204 | 143600 | 10823855100 | 33500 | 33550 | 33550 | 33500 | 1017 |
| 277 | 20231204 | 143500 | 10789742850 | 33550 | 33550 | 33550 | 33500 | 658 |
| 278 | 20231204 | 143400 | 10767677350 | 33550 | 33550 | 33550 | 33500 | 881 |
| 279 | 20231204 | 143300 | 10738129650 | 33500 | 33550 | 33550 | 33500 | 484 |
| 280 | 20231204 | 143200 | 10721893850 | 33550 | 33550 | 33550 | 33500 | 699 |
| 281 | 20231204 | 143100 | 10698453250 | 33550 | 33550 | 33550 | 33500 | 714 |
| 282 | 20231204 | 143000 | 10674505800 | 33500 | 33550 | 33550 | 33500 | 925 |
| 283 | 20231204 | 142900 | 10643482550 | 33550 | 33550 | 33550 | 33500 | 423 |
| 284 | 20231204 | 142800 | 10629293550 | 33550 | 33550 | 33550 | 33500 | 737 |
| 285 | 20231204 | 142700 | 10604576950 | 33550 | 33500 | 33550 | 33500 | 746 |
| 286 | 20231204 | 142600 | 10579557150 | 33550 | 33500 | 33550 | 33500 | 713 |
| 287 | 20231204 | 142500 | 10555640800 | 33550 | 33550 | 33550 | 33500 | 744 |
| 288 | 20231204 | 142400 | 10530690500 | 33550 | 33500 | 33550 | 33450 | 4597 |
| 289 | 20231204 | 142300 | 10376657000 | 33500 | 33500 | 33500 | 33450 | 497 |
| 290 | 20231204 | 142200 | 10360016750 | 33500 | 33500 | 33500 | 33450 | 79 |
| 291 | 20231204 | 142100 | 10357371800 | 33500 | 33500 | 33500 | 33450 | 618 |
| 292 | 20231204 | 142000 | 10336677050 | 33500 | 33500 | 33500 | 33450 | 598 |
| 293 | 20231204 | 141900 | 10316653700 | 33500 | 33500 | 33500 | 33450 | 253 |
| 294 | 20231204 | 141800 | 10308179250 | 33450 | 33500 | 33500 | 33450 | 283 |
| 295 | 20231204 | 141700 | 10298707150 | 33500 | 33500 | 33550 | 33450 | 1400 |
| 296 | 20231204 | 141600 | 10251801700 | 33550 | 33550 | 33550 | 33500 | 286 |
| 297 | 20231204 | 141500 | 10242216850 | 33500 | 33500 | 33550 | 33500 | 264 |
| 298 | 20231204 | 141400 | 10233371300 | 33500 | 33550 | 33550 | 33500 | 396 |
| 299 | 20231204 | 141300 | 10220087650 | 33550 | 33550 | 33550 | 33500 | 230 |
| 300 | 20231204 | 141200 | 10212380900 | 33500 | 33500 | 33550 | 33500 | 479 |
| 301 | 20231204 | 141100 | 10196333900 | 33550 | 33550 | 33550 | 33500 | 268 |
| 302 | 20231204 | 141000 | 10187353850 | 33500 | 33500 | 33550 | 33500 | 2363 |
| 303 | 20231204 | 140900 | 10108189950 | 33500 | 33450 | 33500 | 33450 | 1021 |
| 304 | 20231204 | 140800 | 10073997250 | 33500 | 33450 | 33500 | 33450 | 41 |
| 305 | 20231204 | 140700 | 10072624450 | 33500 | 33500 | 33500 | 33450 | 576 |
| 306 | 20231204 | 140600 | 10053336650 | 33500 | 33450 | 33500 | 33450 | 54 |
| 307 | 20231204 | 140500 | 10051527900 | 33450 | 33450 | 33500 | 33450 | 147 |
| 308 | 20231204 | 140400 | 10046609700 | 33450 | 33500 | 33500 | 33450 | 676 |
| 309 | 20231204 | 140300 | 10023982450 | 33500 | 33500 | 33500 | 33450 | 107 |
| 310 | 20231204 | 140200 | 10020398050 | 33500 | 33550 | 33550 | 33450 | 2856 |
| 311 | 20231204 | 140100 | 9924731800 | 33550 | 33500 | 33550 | 33500 | 85 |
| 312 | 20231204 | 140000 | 9921883500 | 33550 | 33550 | 33550 | 33500 | 420 |
| 313 | 20231204 | 135900 | 9907799950 | 33550 | 33500 | 33550 | 33500 | 251 |
| 314 | 20231204 | 135800 | 9899390300 | 33500 | 33500 | 33550 | 33500 | 1695 |
| 315 | 20231204 | 135700 | 9842606950 | 33550 | 33550 | 33550 | 33500 | 468 |
| 316 | 20231204 | 135600 | 9826913900 | 33550 | 33550 | 33550 | 33500 | 25 |
| 317 | 20231204 | 135500 | 9826075250 | 33500 | 33500 | 33550 | 33500 | 356 |
| 318 | 20231204 | 135400 | 9814148300 | 33500 | 33500 | 33550 | 33500 | 486 |
| 319 | 20231204 | 135300 | 9797852150 | 33500 | 33500 | 33550 | 33500 | 127 |
| 320 | 20231204 | 135200 | 9793596700 | 33500 | 33500 | 33550 | 33500 | 237 |
| 321 | 20231204 | 135100 | 9785653700 | 33550 | 33550 | 33550 | 33500 | 155 |
| 322 | 20231204 | 135000 | 9780453650 | 33550 | 33500 | 33550 | 33500 | 196 |
| 323 | 20231204 | 134900 | 9773878450 | 33500 | 33550 | 33550 | 33500 | 680 |
| 324 | 20231204 | 134800 | 9751090000 | 33550 | 33500 | 33550 | 33450 | 12694 |
| 325 | 20231204 | 134700 | 9325685400 | 33450 | 33500 | 33500 | 33450 | 453 |
| 326 | 20231204 | 134600 | 9310512000 | 33500 | 33500 | 33500 | 33450 | 434 |
| 327 | 20231204 | 134500 | 9295980500 | 33500 | 33500 | 33500 | 33450 | 29 |
| 328 | 20231204 | 134400 | 9295009050 | 33500 | 33450 | 33500 | 33450 | 743 |
| 329 | 20231204 | 134300 | 9270125700 | 33500 | 33450 | 33500 | 33450 | 1543 |
| 330 | 20231204 | 134200 | 9218449850 | 33500 | 33450 | 33500 | 33450 | 78 |
| 331 | 20231204 | 134100 | 9215837750 | 33500 | 33500 | 33500 | 33450 | 1358 |
| 332 | 20231204 | 134000 | 9170355250 | 33500 | 33450 | 33500 | 33450 | 168 |
| 333 | 20231204 | 133900 | 9164730650 | 33450 | 33500 | 33500 | 33450 | 334 |
| 334 | 20231204 | 133800 | 9153550000 | 33500 | 33450 | 33500 | 33450 | 297 |
| 335 | 20231204 | 133700 | 9143608650 | 33500 | 33450 | 33500 | 33450 | 515 |
| 336 | 20231204 | 133600 | 9126357500 | 33500 | 33450 | 33500 | 33450 | 279 |
| 337 | 20231204 | 133500 | 9117018500 | 33500 | 33500 | 33500 | 33450 | 146 |
| 338 | 20231204 | 133400 | 9112127700 | 33500 | 33500 | 33500 | 33450 | 747 |
| 339 | 20231204 | 133300 | 9087110400 | 33500 | 33500 | 33500 | 33450 | 22 |
| 340 | 20231204 | 133200 | 9086373900 | 33500 | 33450 | 33500 | 33450 | 349 |
| 341 | 20231204 | 133100 | 9074690450 | 33500 | 33450 | 33500 | 33450 | 628 |
| 342 | 20231204 | 133000 | 9053660050 | 33450 | 33500 | 33500 | 33450 | 3116 |
| 343 | 20231204 | 132900 | 8949293800 | 33450 | 33500 | 33500 | 33450 | 24 |
| 344 | 20231204 | 132800 | 8948490700 | 33500 | 33450 | 33500 | 33450 | 4766 |
| 345 | 20231204 | 132700 | 8789032750 | 33450 | 33400 | 33450 | 33400 | 813 |
| 346 | 20231204 | 132600 | 8761863200 | 33450 | 33450 | 33450 | 33400 | 8 |
| 347 | 20231204 | 132500 | 8761595700 | 33450 | 33450 | 33450 | 33400 | 250 |
| 348 | 20231204 | 132400 | 8753240950 | 33450 | 33450 | 33450 | 33400 | 277 |
| 349 | 20231204 | 132300 | 8743975350 | 33400 | 33450 | 33450 | 33400 | 462 |
| 350 | 20231204 | 132200 | 8728543500 | 33400 | 33400 | 33400 | 33400 | 178 |
| 351 | 20231204 | 132100 | 8722598300 | 33400 | 33450 | 33450 | 33400 | 312 |
| 352 | 20231204 | 132000 | 8712162100 | 33400 | 33450 | 33450 | 33400 | 169 |
| 353 | 20231204 | 131900 | 8706516650 | 33400 | 33450 | 33450 | 33400 | 39 |
| 354 | 20231204 | 131800 | 8705212150 | 33450 | 33450 | 33450 | 33400 | 269 |
| 355 | 20231204 | 131700 | 8696222250 | 33450 | 33400 | 33450 | 33400 | 348 |
| 356 | 20231204 | 131600 | 8684590350 | 33450 | 33450 | 33450 | 33400 | 82 |
| 357 | 20231204 | 131500 | 8681850400 | 33400 | 33450 | 33450 | 33400 | 351 |
| 358 | 20231204 | 131400 | 8670117700 | 33450 | 33450 | 33450 | 33400 | 141 |
| 359 | 20231204 | 131300 | 8665401300 | 33400 | 33450 | 33450 | 33400 | 172 |
| 360 | 20231204 | 131200 | 8659655300 | 33400 | 33450 | 33450 | 33400 | 16 |
| 361 | 20231204 | 131100 | 8659120150 | 33400 | 33450 | 33450 | 33400 | 463 |
| 362 | 20231204 | 131000 | 8643641600 | 33450 | 33450 | 33450 | 33400 | 29 |
| 363 | 20231204 | 130900 | 8642671650 | 33450 | 33450 | 33450 | 33400 | 197 |
| 364 | 20231204 | 130800 | 8636089550 | 33450 | 33450 | 33450 | 33400 | 221 |
| 365 | 20231204 | 130700 | 8628697150 | 33400 | 33400 | 33450 | 33400 | 234 |
| 366 | 20231204 | 130600 | 8620878550 | 33400 | 33450 | 33450 | 33400 | 243 |
| 367 | 20231204 | 130500 | 8612761350 | 33400 | 33450 | 33450 | 33400 | 264 |
| 368 | 20231204 | 130400 | 8603933350 | 33450 | 33450 | 33450 | 33400 | 715 |
| 369 | 20231204 | 130300 | 8580046100 | 33400 | 33450 | 33450 | 33400 | 20 |
| 370 | 20231204 | 130200 | 8579377200 | 33400 | 33400 | 33450 | 33400 | 204 |
| 371 | 20231204 | 130100 | 8572562600 | 33400 | 33400 | 33450 | 33400 | 494 |
| 372 | 20231204 | 130000 | 8556049050 | 33450 | 33450 | 33450 | 33400 | 24 |
| 373 | 20231204 | 125900 | 8555246300 | 33450 | 33450 | 33450 | 33400 | 183 |
| 374 | 20231204 | 125800 | 8549132700 | 33450 | 33450 | 33450 | 33400 | 410 |
| 375 | 20231204 | 125700 | 8535422700 | 33400 | 33450 | 33450 | 33400 | 139 |
| 376 | 20231204 | 125600 | 8530779650 | 33450 | 33450 | 33450 | 33400 | 207 |
| 377 | 20231204 | 125500 | 8523864100 | 33450 | 33450 | 33450 | 33450 | 1087 |
| 378 | 20231204 | 125400 | 8487503950 | 33450 | 33450 | 33450 | 33400 | 459 |
| 379 | 20231204 | 125300 | 8472158000 | 33450 | 33450 | 33450 | 33450 | 16 |
| 380 | 20231204 | 125200 | 8471622800 | 33450 | 33450 | 33450 | 33400 | 383 |
| 381 | 20231204 | 125100 | 8458827600 | 33450 | 33450 | 33450 | 33450 | 322 |
| 382 | 20231204 | 125000 | 8448056700 | 33400 | 33450 | 33450 | 33400 | 208 |
| 383 | 20231204 | 124900 | 8441107300 | 33450 | 33450 | 33450 | 33400 | 70 |
| 384 | 20231204 | 124800 | 8438768100 | 33450 | 33450 | 33500 | 33400 | 6694 |
| 385 | 20231204 | 124700 | 8214900150 | 33450 | 33400 | 33450 | 33400 | 909 |
| 386 | 20231204 | 124600 | 8184533050 | 33450 | 33450 | 33450 | 33450 | 20 |
| 387 | 20231204 | 124500 | 8183864050 | 33450 | 33450 | 33450 | 33400 | 1373 |
| 388 | 20231204 | 124400 | 8137953000 | 33400 | 33450 | 33450 | 33400 | 25 |
| 389 | 20231204 | 124300 | 8137116850 | 33450 | 33450 | 33450 | 33400 | 230 |
| 390 | 20231204 | 124200 | 8129430850 | 33450 | 33450 | 33450 | 33450 | 144 |
| 391 | 20231204 | 124100 | 8124614050 | 33450 | 33450 | 33450 | 33400 | 376 |
| 392 | 20231204 | 124000 | 8112044700 | 33450 | 33450 | 33450 | 33400 | 602 |
| 393 | 20231204 | 123900 | 8091933700 | 33450 | 33450 | 33450 | 33450 | 11 |
| 394 | 20231204 | 123800 | 8091565750 | 33450 | 33450 | 33450 | 33400 | 573 |
| 395 | 20231204 | 123700 | 8072414050 | 33450 | 33450 | 33450 | 33450 | 30 |
| 396 | 20231204 | 123600 | 8071410550 | 33450 | 33450 | 33450 | 33400 | 209 |
| 397 | 20231204 | 123500 | 8064425650 | 33450 | 33400 | 33450 | 33400 | 1018 |
| 398 | 20231204 | 123400 | 8030382400 | 33450 | 33450 | 33450 | 33400 | 116 |
| 399 | 20231204 | 123300 | 8026502250 | 33450 | 33450 | 33450 | 33400 | 282 |
| 400 | 20231204 | 123200 | 8017076850 | 33450 | 33450 | 33500 | 33450 | 329 |
| 401 | 20231204 | 123100 | 8006066450 | 33450 | 33450 | 33500 | 33450 | 358 |
| 402 | 20231204 | 123000 | 7994090900 | 33450 | 33450 | 33500 | 33450 | 46 |
| 403 | 20231204 | 122900 | 7992550950 | 33450 | 33500 | 33500 | 33400 | 343 |
| 404 | 20231204 | 122800 | 7981075700 | 33500 | 33450 | 33500 | 33450 | 204 |
| 405 | 20231204 | 122700 | 7974246900 | 33450 | 33500 | 33500 | 33450 | 78 |
| 406 | 20231204 | 122600 | 7971636500 | 33500 | 33450 | 33500 | 33450 | 189 |
| 407 | 20231204 | 122500 | 7965312050 | 33500 | 33450 | 33500 | 33450 | 276 |
| 408 | 20231204 | 122400 | 7956071800 | 33450 | 33450 | 33500 | 33450 | 223 |
| 409 | 20231204 | 122300 | 7948612050 | 33500 | 33450 | 33500 | 33450 | 80 |
| 410 | 20231204 | 122200 | 7945934300 | 33450 | 33450 | 33450 | 33400 | 456 |
| 411 | 20231204 | 122100 | 7930688600 | 33450 | 33450 | 33450 | 33450 | 11 |
| 412 | 20231204 | 122000 | 7930320650 | 33450 | 33450 | 33500 | 33450 | 154 |
| 413 | 20231204 | 121900 | 7925168650 | 33500 | 33500 | 33500 | 33450 | 275 |
| 414 | 20231204 | 121800 | 7915965100 | 33450 | 33450 | 33500 | 33450 | 669 |
| 415 | 20231204 | 121700 | 7893586550 | 33450 | 33500 | 33500 | 33400 | 358 |
| 416 | 20231204 | 121600 | 7881628550 | 33400 | 33500 | 33500 | 33400 | 1447 |
| 417 | 20231204 | 121500 | 7833221300 | 33500 | 33450 | 33500 | 33450 | 345 |
| 418 | 20231204 | 121400 | 7821671600 | 33500 | 33500 | 33500 | 33450 | 41 |
| 419 | 20231204 | 121300 | 7820298450 | 33500 | 33500 | 33500 | 33450 | 193 |
| 420 | 20231204 | 121200 | 7813840650 | 33500 | 33450 | 33500 | 33450 | 481 |
| 421 | 20231204 | 121100 | 7797735350 | 33500 | 33500 | 33500 | 33450 | 34 |
| 422 | 20231204 | 121000 | 7796596600 | 33500 | 33450 | 33500 | 33450 | 137 |
| 423 | 20231204 | 120900 | 7792013400 | 33450 | 33500 | 33500 | 33450 | 135 |
| 424 | 20231204 | 120800 | 7787491250 | 33500 | 33450 | 33500 | 33450 | 466 |
| 425 | 20231204 | 120700 | 7771894050 | 33450 | 33450 | 33450 | 33450 | 270 |
| 426 | 20231204 | 120600 | 7762862550 | 33500 | 33500 | 33500 | 33450 | 369 |
| 427 | 20231204 | 120500 | 7750508550 | 33500 | 33500 | 33500 | 33450 | 929 |
| 428 | 20231204 | 120400 | 7719425650 | 33500 | 33500 | 33500 | 33450 | 302 |
| 429 | 20231204 | 120300 | 7709321300 | 33500 | 33450 | 33500 | 33450 | 213 |
| 430 | 20231204 | 120200 | 7702195300 | 33500 | 33500 | 33500 | 33500 | 303 |
| 431 | 20231204 | 120100 | 7692044800 | 33500 | 33500 | 33500 | 33450 | 176 |
| 432 | 20231204 | 120000 | 7686156350 | 33500 | 33500 | 33500 | 33450 | 26 |
| 433 | 20231204 | 115900 | 7685285400 | 33500 | 33450 | 33500 | 33450 | 338 |
| 434 | 20231204 | 115800 | 7673969200 | 33500 | 33500 | 33500 | 33450 | 325 |
| 435 | 20231204 | 115700 | 7663092000 | 33450 | 33500 | 33500 | 33450 | 103 |
| 436 | 20231204 | 115600 | 7659644400 | 33450 | 33500 | 33500 | 33450 | 449 |
| 437 | 20231204 | 115500 | 7644615700 | 33450 | 33500 | 33500 | 33450 | 155 |
| 438 | 20231204 | 115400 | 7639423800 | 33450 | 33450 | 33500 | 33450 | 922 |
| 439 | 20231204 | 115300 | 7608579850 | 33500 | 33500 | 33500 | 33450 | 39 |
| 440 | 20231204 | 115200 | 7607273800 | 33450 | 33500 | 33550 | 33450 | 22288 |
| 441 | 20231204 | 115100 | 6860633400 | 33450 | 33450 | 33500 | 33450 | 917 |
| 442 | 20231204 | 115000 | 6829958400 | 33450 | 33500 | 33500 | 33450 | 205 |
| 443 | 20231204 | 114900 | 6823099550 | 33450 | 33450 | 33500 | 33450 | 3142 |
| 444 | 20231204 | 114800 | 6717949550 | 33500 | 33450 | 33500 | 33450 | 1514 |
| 445 | 20231204 | 114700 | 6667304050 | 33450 | 33500 | 33500 | 33450 | 463 |
| 446 | 20231204 | 114600 | 6651809300 | 33500 | 33450 | 33500 | 33450 | 2475 |
| 447 | 20231204 | 114500 | 6568899050 | 33500 | 33450 | 33500 | 33450 | 281 |
| 448 | 20231204 | 114400 | 6559497250 | 33450 | 33450 | 33500 | 33450 | 1086 |
| 449 | 20231204 | 114300 | 6523167000 | 33450 | 33450 | 33500 | 33450 | 255 |
| 450 | 20231204 | 114200 | 6514632200 | 33500 | 33450 | 33500 | 33450 | 479 |
| 451 | 20231204 | 114100 | 6498594450 | 33450 | 33500 | 33500 | 33450 | 104 |
| 452 | 20231204 | 114000 | 6495112250 | 33450 | 33450 | 33500 | 33450 | 196 |
| 453 | 20231204 | 113900 | 6488554650 | 33450 | 33500 | 33500 | 33450 | 965 |
| 454 | 20231204 | 113800 | 6456253750 | 33450 | 33450 | 33500 | 33450 | 2172 |
| 455 | 20231204 | 113700 | 6383516300 | 33450 | 33450 | 33500 | 33450 | 200 |
| 456 | 20231204 | 113600 | 6376825000 | 33500 | 33450 | 33500 | 33450 | 487 |
| 457 | 20231204 | 113500 | 6360516500 | 33450 | 33500 | 33500 | 33450 | 462 |
| 458 | 20231204 | 113400 | 6345047850 | 33500 | 33500 | 33500 | 33450 | 2149 |
| 459 | 20231204 | 113300 | 6273156850 | 33500 | 33500 | 33500 | 33450 | 591 |
| 460 | 20231204 | 113200 | 6253367250 | 33500 | 33450 | 33500 | 33450 | 433 |
| 461 | 20231204 | 113100 | 6238871250 | 33450 | 33500 | 33500 | 33450 | 24 |
| 462 | 20231204 | 113000 | 6238067650 | 33500 | 33450 | 33500 | 33450 | 73 |
| 463 | 20231204 | 112900 | 6235624100 | 33450 | 33500 | 33500 | 33450 | 528 |
| 464 | 20231204 | 112800 | 6217945700 | 33450 | 33500 | 33500 | 33450 | 214 |
| 465 | 20231204 | 112700 | 6210786100 | 33450 | 33500 | 33500 | 33450 | 776 |
| 466 | 20231204 | 112600 | 6184817250 | 33450 | 33500 | 33500 | 33450 | 393 |
| 467 | 20231204 | 112500 | 6171659700 | 33450 | 33450 | 33500 | 33450 | 158 |
| 468 | 20231204 | 112400 | 6166373400 | 33450 | 33450 | 33500 | 33450 | 206 |
| 469 | 20231204 | 112300 | 6159482250 | 33450 | 33450 | 33500 | 33450 | 1599 |
| 470 | 20231204 | 112200 | 6105957400 | 33500 | 33450 | 33500 | 33450 | 198 |
| 471 | 20231204 | 112100 | 6099331400 | 33500 | 33500 | 33500 | 33450 | 249 |
| 472 | 20231204 | 112000 | 6090998800 | 33500 | 33450 | 33500 | 33450 | 177 |
| 473 | 20231204 | 111900 | 6085072850 | 33450 | 33400 | 33500 | 33400 | 6926 |
| 474 | 20231204 | 111800 | 5853388950 | 33400 | 33450 | 33450 | 33400 | 147 |
| 475 | 20231204 | 111700 | 5848475350 | 33400 | 33400 | 33450 | 33400 | 185 |
| 476 | 20231204 | 111600 | 5842294400 | 33400 | 33400 | 33450 | 33400 | 1508 |
| 477 | 20231204 | 111500 | 5791915800 | 33450 | 33400 | 33450 | 33400 | 783 |
| 478 | 20231204 | 111400 | 5765762250 | 33400 | 33400 | 33450 | 33400 | 561 |
| 479 | 20231204 | 111300 | 5747023600 | 33400 | 33400 | 33450 | 33400 | 279 |
| 480 | 20231204 | 111200 | 5737691700 | 33450 | 33400 | 33450 | 33400 | 162 |
| 481 | 20231204 | 111100 | 5732279350 | 33450 | 33450 | 33450 | 33400 | 46 |
| 482 | 20231204 | 111000 | 5730741550 | 33400 | 33450 | 33450 | 33400 | 327 |
| 483 | 20231204 | 110900 | 5719812500 | 33450 | 33400 | 33450 | 33400 | 166 |
| 484 | 20231204 | 110800 | 5714260400 | 33400 | 33400 | 33450 | 33400 | 2034 |
| 485 | 20231204 | 110700 | 5646233250 | 33400 | 33400 | 33450 | 33400 | 400 |
| 486 | 20231204 | 110600 | 5632861200 | 33450 | 33400 | 33450 | 33400 | 230 |
| 487 | 20231204 | 110500 | 5625173100 | 33450 | 33400 | 33450 | 33400 | 194 |
| 488 | 20231204 | 110400 | 5618691750 | 33450 | 33400 | 33450 | 33400 | 1312 |
| 489 | 20231204 | 110300 | 5574805750 | 33450 | 33400 | 33450 | 33400 | 465 |
| 490 | 20231204 | 110200 | 5559259550 | 33450 | 33450 | 33450 | 33400 | 71 |
| 491 | 20231204 | 110100 | 5556886700 | 33400 | 33450 | 33450 | 33400 | 184 |
| 492 | 20231204 | 110000 | 5550739800 | 33400 | 33450 | 33450 | 33400 | 595 |
| 493 | 20231204 | 105900 | 5530856500 | 33450 | 33400 | 33450 | 33400 | 156 |
| 494 | 20231204 | 105800 | 5525638800 | 33450 | 33450 | 33450 | 33400 | 1162 |
| 495 | 20231204 | 105700 | 5486788450 | 33400 | 33400 | 33450 | 33400 | 176 |
| 496 | 20231204 | 105600 | 5480901850 | 33450 | 33450 | 33450 | 33400 | 329 |
| 497 | 20231204 | 105500 | 5469904500 | 33400 | 33400 | 33450 | 33400 | 59 |
| 498 | 20231204 | 105400 | 5467933150 | 33400 | 33400 | 33450 | 33400 | 242 |
| 499 | 20231204 | 105300 | 5459848850 | 33450 | 33450 | 33450 | 33400 | 497 |
| 500 | 20231204 | 105200 | 5443232250 | 33450 | 33450 | 33450 | 33400 | 1773 |
| 501 | 20231204 | 105100 | 5384000350 | 33400 | 33400 | 33450 | 33400 | 198 |
| 502 | 20231204 | 105000 | 5377384850 | 33500 | 33450 | 33500 | 33400 | 568 |
| 503 | 20231204 | 104900 | 5358381350 | 33450 | 33450 | 33450 | 33400 | 489 |
| 504 | 20231204 | 104800 | 5342035450 | 33400 | 33500 | 33500 | 33400 | 54 |
| 505 | 20231204 | 104700 | 5340227600 | 33450 | 33450 | 33500 | 33400 | 984 |
| 506 | 20231204 | 104600 | 5307302350 | 33450 | 33400 | 33450 | 33400 | 270 |
| 507 | 20231204 | 104500 | 5298280200 | 33400 | 33450 | 33500 | 33400 | 52 |
| 508 | 20231204 | 104400 | 5296540600 | 33450 | 33450 | 33500 | 33400 | 3659 |
| 509 | 20231204 | 104300 | 5174125600 | 33450 | 33450 | 33500 | 33450 | 1962 |
| 510 | 20231204 | 104200 | 5108490000 | 33500 | 33450 | 33500 | 33450 | 342 |
| 511 | 20231204 | 104100 | 5097046150 | 33450 | 33450 | 33500 | 33450 | 81 |
| 512 | 20231204 | 104000 | 5094336050 | 33500 | 33500 | 33500 | 33450 | 789 |
| 513 | 20231204 | 103900 | 5067930250 | 33450 | 33450 | 33500 | 33450 | 280 |
| 514 | 20231204 | 103800 | 5058563700 | 33450 | 33450 | 33500 | 33450 | 333 |
| 515 | 20231204 | 103700 | 5047424100 | 33450 | 33450 | 33500 | 33450 | 1104 |
| 516 | 20231204 | 103600 | 5010476250 | 33450 | 33500 | 33500 | 33450 | 403 |
| 517 | 20231204 | 103500 | 4996991750 | 33450 | 33450 | 33500 | 33450 | 416 |
| 518 | 20231204 | 103400 | 4983073600 | 33500 | 33400 | 33500 | 33400 | 11889 |
| 519 | 20231204 | 103300 | 4585288900 | 33450 | 33450 | 33450 | 33400 | 2003 |
| 520 | 20231204 | 103200 | 4518305850 | 33450 | 33400 | 33450 | 33400 | 173 |
| 521 | 20231204 | 103100 | 4512527000 | 33450 | 33400 | 33450 | 33400 | 391 |
| 522 | 20231204 | 103000 | 4499457200 | 33450 | 33450 | 33450 | 33400 | 440 |
| 523 | 20231204 | 102900 | 4484749350 | 33450 | 33400 | 33450 | 33400 | 357 |
| 524 | 20231204 | 102800 | 4472808850 | 33400 | 33450 | 33450 | 33400 | 1327 |
| 525 | 20231204 | 102700 | 4428479850 | 33450 | 33350 | 33450 | 33350 | 10778 |
| 526 | 20231204 | 102600 | 4068321750 | 33350 | 33400 | 33400 | 33350 | 6221 |
| 527 | 20231204 | 102500 | 3860549650 | 33400 | 33350 | 33400 | 33350 | 249 |
| 528 | 20231204 | 102400 | 3852241450 | 33400 | 33400 | 33400 | 33350 | 128 |
| 529 | 20231204 | 102300 | 3847966300 | 33400 | 33350 | 33400 | 33350 | 381 |
| 530 | 20231204 | 102200 | 3835249150 | 33400 | 33350 | 33400 | 33350 | 92 |
| 531 | 20231204 | 102100 | 3832179400 | 33400 | 33350 | 33400 | 33350 | 530 |
| 532 | 20231204 | 102000 | 3814487400 | 33400 | 33400 | 33400 | 33350 | 334 |
| 533 | 20231204 | 101900 | 3803331900 | 33400 | 33400 | 33400 | 33350 | 174 |
| 534 | 20231204 | 101800 | 3797526550 | 33400 | 33350 | 33400 | 33350 | 369 |
| 535 | 20231204 | 101700 | 3785217000 | 33400 | 33400 | 33400 | 33350 | 415 |
| 536 | 20231204 | 101600 | 3771358500 | 33400 | 33300 | 33400 | 33300 | 4499 |
| 537 | 20231204 | 101500 | 3621281000 | 33350 | 33350 | 33350 | 33350 | 25 |
| 538 | 20231204 | 101400 | 3620447250 | 33350 | 33350 | 33350 | 33300 | 522 |
| 539 | 20231204 | 101300 | 3603045550 | 33350 | 33350 | 33400 | 33300 | 1028 |
| 540 | 20231204 | 101200 | 3568759600 | 33400 | 33350 | 33400 | 33350 | 626 |
| 541 | 20231204 | 101100 | 3547878550 | 33300 | 33350 | 33350 | 33300 | 4025 |
| 542 | 20231204 | 101000 | 3413654950 | 33350 | 33350 | 33350 | 33250 | 1935 |
| 543 | 20231204 | 100900 | 3349194700 | 33350 | 33300 | 33350 | 33250 | 3642 |
| 544 | 20231204 | 100800 | 3227877500 | 33350 | 33350 | 33350 | 33300 | 1667 |
| 545 | 20231204 | 100700 | 3172336100 | 33350 | 33350 | 33350 | 33300 | 766 |
| 546 | 20231204 | 100600 | 3146798900 | 33350 | 33350 | 33350 | 33300 | 2490 |
| 547 | 20231204 | 100500 | 3063860650 | 33350 | 33350 | 33350 | 33300 | 254 |
| 548 | 20231204 | 100400 | 3055397300 | 33350 | 33300 | 33350 | 33300 | 631 |
| 549 | 20231204 | 100300 | 3034384400 | 33350 | 33350 | 33350 | 33350 | 10 |
| 550 | 20231204 | 100200 | 3034050900 | 33350 | 33300 | 33350 | 33250 | 862 |
| 551 | 20231204 | 100100 | 3005353500 | 33250 | 33300 | 33350 | 33250 | 1314 |
| 552 | 20231204 | 100000 | 2961580350 | 33300 | 33300 | 33350 | 33250 | 8320 |
| 553 | 20231204 | 095900 | 2684228600 | 33300 | 33300 | 33300 | 33300 | 30 |
| 554 | 20231204 | 095800 | 2683229600 | 33300 | 33300 | 33350 | 33250 | 1595 |
| 555 | 20231204 | 095700 | 2630111250 | 33300 | 33250 | 33300 | 33250 | 1708 |
| 556 | 20231204 | 095600 | 2573244350 | 33300 | 33300 | 33300 | 33300 | 9 |
| 557 | 20231204 | 095500 | 2572944650 | 33300 | 33300 | 33300 | 33250 | 221 |
| 558 | 20231204 | 095400 | 2565592850 | 33300 | 33300 | 33300 | 33300 | 927 |
| 559 | 20231204 | 095300 | 2534723750 | 33300 | 33300 | 33300 | 33250 | 277 |
| 560 | 20231204 | 095200 | 2525505950 | 33300 | 33250 | 33350 | 33250 | 909 |
| 561 | 20231204 | 095100 | 2495242250 | 33300 | 33350 | 33350 | 33300 | 640 |
| 562 | 20231204 | 095000 | 2473923850 | 33350 | 33250 | 33350 | 33250 | 1023 |
| 563 | 20231204 | 094900 | 2439863550 | 33300 | 33300 | 33300 | 33300 | 1083 |
| 564 | 20231204 | 094800 | 2403799650 | 33300 | 33300 | 33350 | 33250 | 807 |
| 565 | 20231204 | 094700 | 2376936150 | 33350 | 33350 | 33350 | 33300 | 490 |
| 566 | 20231204 | 094600 | 2360604000 | 33300 | 33350 | 33350 | 33300 | 214 |
| 567 | 20231204 | 094500 | 2353476000 | 33350 | 33300 | 33350 | 33300 | 13 |
| 568 | 20231204 | 094400 | 2353042650 | 33300 | 33300 | 33350 | 33300 | 461 |
| 569 | 20231204 | 094300 | 2337678250 | 33300 | 33300 | 33350 | 33250 | 2620 |
| 570 | 20231204 | 094200 | 2250424600 | 33300 | 33250 | 33300 | 33250 | 206 |
| 571 | 20231204 | 094100 | 2243573600 | 33250 | 33250 | 33300 | 33200 | 806 |
| 572 | 20231204 | 094000 | 2216768700 | 33300 | 33250 | 33300 | 33250 | 2310 |
| 573 | 20231204 | 093900 | 2139850500 | 33250 | 33250 | 33250 | 33250 | 563 |
| 574 | 20231204 | 093800 | 2121130750 | 33300 | 33350 | 33350 | 33300 | 424 |
| 575 | 20231204 | 093700 | 2106998050 | 33350 | 33300 | 33350 | 33250 | 3957 |
| 576 | 20231204 | 093600 | 1975377350 | 33300 | 33300 | 33300 | 33300 | 194 |
| 577 | 20231204 | 093500 | 1968917150 | 33300 | 33350 | 33350 | 33300 | 29 |
| 578 | 20231204 | 093400 | 1967951050 | 33350 | 33250 | 33350 | 33250 | 7988 |
| 579 | 20231204 | 093300 | 1701926700 | 33250 | 33250 | 33300 | 33250 | 132 |
| 580 | 20231204 | 093200 | 1697532650 | 33300 | 33300 | 33300 | 33250 | 189 |
| 581 | 20231204 | 093100 | 1691247500 | 33300 | 33300 | 33300 | 33250 | 182 |
| 582 | 20231204 | 093000 | 1685188900 | 33300 | 33250 | 33300 | 33250 | 1214 |
| 583 | 20231204 | 092900 | 1644822700 | 33250 | 33250 | 33300 | 33250 | 99 |
| 584 | 20231204 | 092800 | 1641529000 | 33250 | 33250 | 33300 | 33250 | 604 |
| 585 | 20231204 | 092700 | 1621445700 | 33250 | 33250 | 33300 | 33250 | 334 |
| 586 | 20231204 | 092600 | 1610339600 | 33250 | 33250 | 33250 | 33250 | 99 |
| 587 | 20231204 | 092500 | 1607047850 | 33250 | 33250 | 33250 | 33250 | 52 |
| 588 | 20231204 | 092400 | 1605318850 | 33250 | 33250 | 33300 | 33250 | 1410 |
| 589 | 20231204 | 092300 | 1558434100 | 33250 | 33250 | 33300 | 33250 | 4365 |
| 590 | 20231204 | 092200 | 1413294450 | 33250 | 33250 | 33250 | 33200 | 66 |
| 591 | 20231204 | 092100 | 1411100000 | 33250 | 33250 | 33250 | 33250 | 1096 |
| 592 | 20231204 | 092000 | 1374658000 | 33250 | 33250 | 33250 | 33200 | 57 |
| 593 | 20231204 | 091900 | 1372762800 | 33250 | 33250 | 33250 | 33250 | 232 |
| 594 | 20231204 | 091800 | 1365048800 | 33200 | 33250 | 33250 | 33200 | 243 |
| 595 | 20231204 | 091700 | 1356969100 | 33250 | 33250 | 33250 | 33250 | 3 |
| 596 | 20231204 | 091600 | 1356869350 | 33250 | 33250 | 33250 | 33200 | 103 |
| 597 | 20231204 | 091500 | 1353445750 | 33250 | 33250 | 33300 | 33250 | 3272 |
| 598 | 20231204 | 091400 | 1244646350 | 33250 | 33250 | 33300 | 33250 | 453 |
| 599 | 20231204 | 091300 | 1229564450 | 33300 | 33300 | 33300 | 33300 | 574 |
| 600 | 20231204 | 091200 | 1210450250 | 33300 | 33300 | 33300 | 33300 | 5 |
| 601 | 20231204 | 091100 | 1210283750 | 33300 | 33300 | 33350 | 33250 | 1465 |
| 602 | 20231204 | 091000 | 1161497700 | 33350 | 33300 | 33350 | 33250 | 2857 |
| 603 | 20231204 | 090900 | 1066377300 | 33250 | 33300 | 33300 | 33250 | 3318 |
| 604 | 20231204 | 090800 | 956042900 | 33300 | 33350 | 33350 | 33250 | 4745 |
| 605 | 20231204 | 090700 | 797971900 | 33300 | 33250 | 33350 | 33200 | 3277 |
| 606 | 20231204 | 090600 | 688931650 | 33250 | 33300 | 33350 | 33250 | 4534 |
| 607 | 20231204 | 090500 | 538108200 | 33250 | 33300 | 33350 | 33250 | 419 |
| 608 | 20231204 | 090400 | 524155600 | 33300 | 33350 | 33400 | 33300 | 894 |
| 609 | 20231204 | 090300 | 494350250 | 33350 | 33250 | 33350 | 33250 | 1745 |
| 610 | 20231204 | 090200 | 436231900 | 33250 | 33250 | 33250 | 33200 | 364 |
| 611 | 20231204 | 090100 | 424133900 | 33250 | 33250 | 33400 | 33250 | 1647 |
| 612 | 20231204 | 090000 | 369353550 | 33300 | 33400 | 33450 | 33300 | 11020 |