31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 20983 |
| 3 | 20231206 | 184000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20231206 | 183900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20231206 | 183800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20231206 | 183700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20231206 | 183600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20231206 | 183500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20231206 | 183400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20231206 | 183300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20231206 | 183200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20231206 | 183100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20231206 | 183000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20231206 | 182900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20231206 | 182800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20231206 | 182700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20231206 | 182600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20231206 | 182500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20231206 | 182400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20231206 | 182300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20231206 | 182200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20231206 | 182100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20231206 | 182000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20231206 | 181900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20231206 | 181800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20231206 | 181700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20231206 | 181600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20231206 | 181500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20231206 | 181400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20231206 | 181300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20231206 | 181200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20231206 | 181100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 20983 |
| 33 | 20231206 | 181000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20231206 | 180900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20231206 | 180800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20231206 | 180700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20231206 | 180600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20231206 | 180500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20231206 | 180400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20231206 | 180300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20231206 | 180200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20231206 | 180100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20231206 | 180000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20231206 | 175900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20231206 | 175800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20231206 | 175700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20231206 | 175600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20231206 | 175500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20231206 | 175400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20231206 | 175300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20231206 | 175200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20231206 | 175100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20231206 | 175000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20231206 | 174900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20231206 | 174800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20231206 | 174700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20231206 | 174600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20231206 | 174500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20231206 | 174400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20231206 | 174300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20231206 | 174200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20231206 | 174100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 20983 |
| 63 | 20231206 | 174000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20231206 | 173900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20231206 | 173800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20231206 | 173700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20231206 | 173600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20231206 | 173500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20231206 | 173400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20231206 | 173300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20231206 | 173200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20231206 | 173100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20231206 | 173000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20231206 | 172900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20231206 | 172800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20231206 | 172700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20231206 | 172600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20231206 | 172500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20231206 | 172400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20231206 | 172300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20231206 | 172200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20231206 | 172100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20231206 | 172000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20231206 | 171900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20231206 | 171800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20231206 | 171700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20231206 | 171600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20231206 | 171500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20231206 | 171400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20231206 | 171300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20231206 | 171200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20231206 | 171100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 20983 |
| 93 | 20231206 | 171000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20231206 | 170900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20231206 | 170800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20231206 | 170700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20231206 | 170600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20231206 | 170500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20231206 | 170400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20231206 | 170300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20231206 | 170200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20231206 | 170100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20231206 | 170000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20231206 | 165900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20231206 | 165800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20231206 | 165700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20231206 | 165600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20231206 | 165500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20231206 | 165400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20231206 | 165300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20231206 | 165200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20231206 | 165100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20231206 | 165000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20231206 | 164900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20231206 | 164800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20231206 | 164700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20231206 | 164600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20231206 | 164500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20231206 | 164400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20231206 | 164300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20231206 | 164200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20231206 | 164100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 20983 |
| 123 | 20231206 | 164000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20231206 | 163900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20231206 | 163800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20231206 | 163700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20231206 | 163600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20231206 | 163500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20231206 | 163400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20231206 | 163300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20231206 | 163200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20231206 | 163100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20231206 | 163000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20231206 | 162900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20231206 | 162800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20231206 | 162700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20231206 | 162600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20231206 | 162500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20231206 | 162400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20231206 | 162300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20231206 | 162200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20231206 | 162100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20231206 | 162000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20231206 | 161900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20231206 | 161800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20231206 | 161700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20231206 | 161600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20231206 | 161500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20231206 | 161400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20231206 | 161300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20231206 | 161200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20231206 | 161100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 20983 |
| 153 | 20231206 | 161000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20231206 | 160900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20231206 | 160800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20231206 | 160700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20231206 | 160600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20231206 | 160500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20231206 | 160400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20231206 | 160300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20231206 | 160200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20231206 | 160100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20231206 | 160000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20231206 | 155900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20231206 | 155800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20231206 | 155700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20231206 | 155600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20231206 | 155500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20231206 | 155400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20231206 | 155300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20231206 | 155200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20231206 | 155100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20231206 | 155000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20231206 | 154900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20231206 | 154800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20231206 | 154700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20231206 | 154600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20231206 | 154500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20231206 | 154400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20231206 | 154300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20231206 | 154200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20231206 | 154100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 20983 |
| 183 | 20231206 | 154000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20231206 | 153900 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20231206 | 153800 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20231206 | 153700 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20231206 | 153600 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20231206 | 153500 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20231206 | 153400 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20231206 | 153300 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20231206 | 153200 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20231206 | 153100 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20231206 | 153000 | 6545429300 | 35200 | 35200 | 35200 | 35200 | 20983 |
| 194 | 20231206 | 152900 | 5806827700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20231206 | 152800 | 5806827700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20231206 | 152700 | 5806827700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20231206 | 152600 | 5806827700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20231206 | 152500 | 5806827700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20231206 | 152400 | 5806827700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20231206 | 152300 | 5806827700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20231206 | 152200 | 5806827700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20231206 | 152100 | 5806827700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20231206 | 152000 | 5806827700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20231206 | 151900 | 5806827700 | 35200 | 35200 | 35300 | 35200 | 1032 |
| 205 | 20231206 | 151800 | 5770479400 | 35200 | 35250 | 35300 | 35200 | 416 |
| 206 | 20231206 | 151700 | 5755835600 | 35250 | 35250 | 35300 | 35200 | 600 |
| 207 | 20231206 | 151600 | 5734688400 | 35250 | 35200 | 35250 | 35150 | 1876 |
| 208 | 20231206 | 151500 | 5668610500 | 35200 | 35200 | 35250 | 35200 | 742 |
| 209 | 20231206 | 151400 | 5642491850 | 35200 | 35200 | 35250 | 35200 | 2144 |
| 210 | 20231206 | 151300 | 5566976400 | 35200 | 35200 | 35250 | 35200 | 1110 |
| 211 | 20231206 | 151200 | 5527904250 | 35200 | 35250 | 35300 | 35200 | 2095 |
| 212 | 20231206 | 151100 | 5454069100 | 35250 | 35250 | 35300 | 35250 | 1324 |
| 213 | 20231206 | 151000 | 5407385050 | 35250 | 35250 | 35300 | 35250 | 1430 |
| 214 | 20231206 | 150900 | 5356969200 | 35250 | 35250 | 35300 | 35250 | 817 |
| 215 | 20231206 | 150800 | 5328166950 | 35250 | 35300 | 35350 | 35250 | 2034 |
| 216 | 20231206 | 150700 | 5256375850 | 35300 | 35350 | 35400 | 35300 | 2725 |
| 217 | 20231206 | 150600 | 5160096700 | 35350 | 35350 | 35400 | 35350 | 281 |
| 218 | 20231206 | 150500 | 5150155150 | 35350 | 35400 | 35400 | 35350 | 540 |
| 219 | 20231206 | 150400 | 5131052450 | 35350 | 35400 | 35400 | 35350 | 209 |
| 220 | 20231206 | 150300 | 5123663050 | 35400 | 35400 | 35400 | 35350 | 80 |
| 221 | 20231206 | 150200 | 5120833550 | 35400 | 35400 | 35400 | 35350 | 401 |
| 222 | 20231206 | 150100 | 5106650250 | 35350 | 35350 | 35400 | 35350 | 239 |
| 223 | 20231206 | 150000 | 5098199400 | 35350 | 35350 | 35350 | 35300 | 243 |
| 224 | 20231206 | 145900 | 5089613900 | 35350 | 35350 | 35350 | 35300 | 540 |
| 225 | 20231206 | 145800 | 5070534150 | 35350 | 35350 | 35350 | 35300 | 652 |
| 226 | 20231206 | 145700 | 5047490150 | 35300 | 35350 | 35350 | 35300 | 244 |
| 227 | 20231206 | 145600 | 5038869000 | 35350 | 35350 | 35350 | 35300 | 624 |
| 228 | 20231206 | 145500 | 5016817850 | 35350 | 35300 | 35350 | 35300 | 273 |
| 229 | 20231206 | 145400 | 5007173950 | 35350 | 35350 | 35350 | 35300 | 289 |
| 230 | 20231206 | 145300 | 4996962250 | 35350 | 35350 | 35350 | 35300 | 503 |
| 231 | 20231206 | 145200 | 4979186150 | 35300 | 35300 | 35350 | 35300 | 155 |
| 232 | 20231206 | 145100 | 4973713050 | 35350 | 35350 | 35350 | 35300 | 503 |
| 233 | 20231206 | 145000 | 4955943350 | 35350 | 35350 | 35350 | 35300 | 183 |
| 234 | 20231206 | 144900 | 4949481800 | 35300 | 35300 | 35350 | 35300 | 101 |
| 235 | 20231206 | 144800 | 4945916300 | 35300 | 35350 | 35400 | 35300 | 559 |
| 236 | 20231206 | 144700 | 4926159400 | 35350 | 35350 | 35400 | 35350 | 75 |
| 237 | 20231206 | 144600 | 4923507900 | 35400 | 35350 | 35400 | 35350 | 171 |
| 238 | 20231206 | 144500 | 4917461350 | 35400 | 35400 | 35400 | 35350 | 167 |
| 239 | 20231206 | 144400 | 4911555550 | 35350 | 35350 | 35400 | 35350 | 186 |
| 240 | 20231206 | 144300 | 4904978950 | 35350 | 35400 | 35400 | 35350 | 80 |
| 241 | 20231206 | 144200 | 4902150450 | 35350 | 35400 | 35400 | 35350 | 366 |
| 242 | 20231206 | 144100 | 4889211900 | 35350 | 35300 | 35350 | 35300 | 3194 |
| 243 | 20231206 | 144000 | 4776318900 | 35300 | 35300 | 35350 | 35300 | 535 |
| 244 | 20231206 | 143900 | 4757415050 | 35350 | 35350 | 35350 | 35300 | 310 |
| 245 | 20231206 | 143800 | 4746461400 | 35300 | 35300 | 35350 | 35300 | 269 |
| 246 | 20231206 | 143700 | 4736964400 | 35300 | 35300 | 35350 | 35300 | 264 |
| 247 | 20231206 | 143600 | 4727643400 | 35350 | 35300 | 35350 | 35300 | 249 |
| 248 | 20231206 | 143500 | 4718850550 | 35300 | 35350 | 35350 | 35300 | 210 |
| 249 | 20231206 | 143400 | 4711433550 | 35300 | 35300 | 35350 | 35300 | 250 |
| 250 | 20231206 | 143300 | 4702607350 | 35300 | 35300 | 35350 | 35300 | 368 |
| 251 | 20231206 | 143200 | 4689603950 | 35350 | 35300 | 35350 | 35300 | 318 |
| 252 | 20231206 | 143100 | 4678365200 | 35350 | 35300 | 35350 | 35300 | 346 |
| 253 | 20231206 | 143000 | 4666144900 | 35300 | 35300 | 35350 | 35300 | 292 |
| 254 | 20231206 | 142900 | 4655830400 | 35300 | 35350 | 35350 | 35300 | 125 |
| 255 | 20231206 | 142800 | 4651417500 | 35300 | 35300 | 35350 | 35300 | 217 |
| 256 | 20231206 | 142700 | 4643750750 | 35300 | 35300 | 35350 | 35300 | 411 |
| 257 | 20231206 | 142600 | 4629234050 | 35300 | 35300 | 35350 | 35300 | 571 |
| 258 | 20231206 | 142500 | 4609058200 | 35350 | 35300 | 35350 | 35300 | 364 |
| 259 | 20231206 | 142400 | 4596201400 | 35300 | 35300 | 35350 | 35300 | 96 |
| 260 | 20231206 | 142300 | 4592811300 | 35300 | 35300 | 35350 | 35300 | 252 |
| 261 | 20231206 | 142200 | 4583909150 | 35350 | 35300 | 35350 | 35300 | 308 |
| 262 | 20231206 | 142100 | 4573029500 | 35350 | 35300 | 35350 | 35300 | 92 |
| 263 | 20231206 | 142000 | 4569781800 | 35300 | 35300 | 35350 | 35300 | 121 |
| 264 | 20231206 | 141900 | 4565508850 | 35300 | 35300 | 35350 | 35300 | 351 |
| 265 | 20231206 | 141800 | 4553108400 | 35300 | 35300 | 35300 | 35300 | 62 |
| 266 | 20231206 | 141700 | 4550919800 | 35300 | 35300 | 35350 | 35300 | 33 |
| 267 | 20231206 | 141600 | 4549754850 | 35300 | 35300 | 35350 | 35300 | 1456 |
| 268 | 20231206 | 141500 | 4498292150 | 35300 | 35300 | 35300 | 35300 | 190 |
| 269 | 20231206 | 141400 | 4491585150 | 35350 | 35300 | 35350 | 35300 | 110 |
| 270 | 20231206 | 141300 | 4487699500 | 35300 | 35300 | 35350 | 35300 | 83 |
| 271 | 20231206 | 141200 | 4484769500 | 35300 | 35300 | 35350 | 35300 | 203 |
| 272 | 20231206 | 141100 | 4477603550 | 35300 | 35300 | 35350 | 35300 | 234 |
| 273 | 20231206 | 141000 | 4469343150 | 35300 | 35300 | 35300 | 35300 | 70 |
| 274 | 20231206 | 140900 | 4466872150 | 35300 | 35350 | 35350 | 35300 | 248 |
| 275 | 20231206 | 140800 | 4458112600 | 35300 | 35300 | 35350 | 35250 | 1590 |
| 276 | 20231206 | 140700 | 4401986000 | 35300 | 35300 | 35350 | 35300 | 698 |
| 277 | 20231206 | 140600 | 4377346450 | 35250 | 35250 | 35300 | 35250 | 854 |
| 278 | 20231206 | 140500 | 4347202650 | 35300 | 35300 | 35300 | 35250 | 380 |
| 279 | 20231206 | 140400 | 4333797400 | 35300 | 35250 | 35300 | 35250 | 48 |
| 280 | 20231206 | 140300 | 4332105050 | 35300 | 35300 | 35300 | 35250 | 853 |
| 281 | 20231206 | 140200 | 4301999000 | 35300 | 35250 | 35300 | 35250 | 250 |
| 282 | 20231206 | 140100 | 4293178500 | 35300 | 35250 | 35300 | 35250 | 181 |
| 283 | 20231206 | 140000 | 4286798100 | 35250 | 35300 | 35300 | 35250 | 157 |
| 284 | 20231206 | 135900 | 4281257650 | 35250 | 35250 | 35300 | 35250 | 259 |
| 285 | 20231206 | 135800 | 4272120200 | 35250 | 35300 | 35300 | 35250 | 114 |
| 286 | 20231206 | 135700 | 4268101000 | 35250 | 35300 | 35350 | 35250 | 405 |
| 287 | 20231206 | 135600 | 4253807550 | 35300 | 35350 | 35350 | 35300 | 78 |
| 288 | 20231206 | 135500 | 4251053900 | 35300 | 35300 | 35400 | 35300 | 413 |
| 289 | 20231206 | 135400 | 4236459100 | 35350 | 35350 | 35400 | 35300 | 1014 |
| 290 | 20231206 | 135300 | 4200618350 | 35350 | 35350 | 35400 | 35350 | 110 |
| 291 | 20231206 | 135200 | 4196729800 | 35350 | 35400 | 35400 | 35350 | 53 |
| 292 | 20231206 | 135100 | 4194856150 | 35400 | 35300 | 35400 | 35300 | 679 |
| 293 | 20231206 | 135000 | 4170855950 | 35300 | 35350 | 35350 | 35300 | 947 |
| 294 | 20231206 | 134900 | 4137385550 | 35300 | 35350 | 35400 | 35300 | 1337 |
| 295 | 20231206 | 134800 | 4090166250 | 35350 | 35350 | 35350 | 35350 | 132 |
| 296 | 20231206 | 134700 | 4085500050 | 35350 | 35350 | 35400 | 35300 | 2174 |
| 297 | 20231206 | 134600 | 4008666800 | 35400 | 35450 | 35450 | 35350 | 2217 |
| 298 | 20231206 | 134500 | 3930208100 | 35450 | 35550 | 35550 | 35450 | 3734 |
| 299 | 20231206 | 134400 | 3797704300 | 35500 | 35500 | 35500 | 35500 | 289 |
| 300 | 20231206 | 134300 | 3787444800 | 35500 | 35500 | 35550 | 35500 | 265 |
| 301 | 20231206 | 134200 | 3778037000 | 35500 | 35550 | 35550 | 35500 | 43 |
| 302 | 20231206 | 134100 | 3776509800 | 35500 | 35500 | 35550 | 35500 | 295 |
| 303 | 20231206 | 134000 | 3766037250 | 35500 | 35500 | 35550 | 35500 | 176 |
| 304 | 20231206 | 133900 | 3759788750 | 35500 | 35500 | 35500 | 35500 | 124 |
| 305 | 20231206 | 133800 | 3755386750 | 35500 | 35500 | 35500 | 35500 | 112 |
| 306 | 20231206 | 133700 | 3751410750 | 35500 | 35500 | 35550 | 35500 | 555 |
| 307 | 20231206 | 133600 | 3731682950 | 35500 | 35500 | 35550 | 35500 | 138 |
| 308 | 20231206 | 133500 | 3726783850 | 35500 | 35500 | 35550 | 35500 | 591 |
| 309 | 20231206 | 133400 | 3705802200 | 35500 | 35500 | 35500 | 35500 | 168 |
| 310 | 20231206 | 133300 | 3699838200 | 35500 | 35500 | 35500 | 35500 | 91 |
| 311 | 20231206 | 133200 | 3696607700 | 35500 | 35550 | 35600 | 35500 | 1073 |
| 312 | 20231206 | 133100 | 3658469050 | 35550 | 35550 | 35600 | 35550 | 56 |
| 313 | 20231206 | 133000 | 3656478200 | 35550 | 35550 | 35550 | 35550 | 526 |
| 314 | 20231206 | 132900 | 3637778900 | 35550 | 35550 | 35600 | 35550 | 90 |
| 315 | 20231206 | 132800 | 3634579350 | 35550 | 35550 | 35550 | 35550 | 95 |
| 316 | 20231206 | 132700 | 3631202100 | 35550 | 35600 | 35600 | 35550 | 38 |
| 317 | 20231206 | 132600 | 3629851100 | 35550 | 35550 | 35550 | 35550 | 248 |
| 318 | 20231206 | 132500 | 3621034700 | 35550 | 35550 | 35550 | 35550 | 131 |
| 319 | 20231206 | 132400 | 3616377650 | 35550 | 35600 | 35600 | 35550 | 1907 |
| 320 | 20231206 | 132300 | 3548492150 | 35650 | 35600 | 35650 | 35600 | 28 |
| 321 | 20231206 | 132200 | 3547495150 | 35600 | 35600 | 35650 | 35600 | 139 |
| 322 | 20231206 | 132100 | 3542545900 | 35600 | 35650 | 35650 | 35600 | 96 |
| 323 | 20231206 | 132000 | 3539126800 | 35600 | 35600 | 35600 | 35600 | 168 |
| 324 | 20231206 | 131900 | 3533146000 | 35600 | 35650 | 35650 | 35600 | 53 |
| 325 | 20231206 | 131800 | 3531258300 | 35600 | 35600 | 35650 | 35600 | 229 |
| 326 | 20231206 | 131700 | 3523099400 | 35600 | 35600 | 35650 | 35600 | 214 |
| 327 | 20231206 | 131600 | 3515475250 | 35650 | 35650 | 35650 | 35600 | 39 |
| 328 | 20231206 | 131500 | 3514086200 | 35650 | 35600 | 35650 | 35600 | 126 |
| 329 | 20231206 | 131400 | 3509599800 | 35600 | 35600 | 35650 | 35600 | 200 |
| 330 | 20231206 | 131300 | 3502478900 | 35650 | 35600 | 35650 | 35600 | 87 |
| 331 | 20231206 | 131200 | 3499381550 | 35600 | 35600 | 35650 | 35600 | 69 |
| 332 | 20231206 | 131100 | 3496925100 | 35650 | 35650 | 35650 | 35600 | 131 |
| 333 | 20231206 | 131000 | 3492259950 | 35600 | 35600 | 35600 | 35600 | 71 |
| 334 | 20231206 | 130900 | 3489732350 | 35600 | 35600 | 35650 | 35600 | 96 |
| 335 | 20231206 | 130800 | 3486313600 | 35650 | 35600 | 35650 | 35600 | 96 |
| 336 | 20231206 | 130700 | 3482895300 | 35600 | 35600 | 35600 | 35600 | 73 |
| 337 | 20231206 | 130600 | 3480296500 | 35600 | 35600 | 35600 | 35600 | 1131 |
| 338 | 20231206 | 130500 | 3440032900 | 35650 | 35600 | 35650 | 35600 | 49 |
| 339 | 20231206 | 130400 | 3438288350 | 35600 | 35600 | 35600 | 35600 | 67 |
| 340 | 20231206 | 130300 | 3435903150 | 35600 | 35650 | 35650 | 35600 | 89 |
| 341 | 20231206 | 130200 | 3432734600 | 35600 | 35600 | 35650 | 35600 | 58 |
| 342 | 20231206 | 130100 | 3430669750 | 35600 | 35600 | 35650 | 35600 | 33 |
| 343 | 20231206 | 130000 | 3429494800 | 35600 | 35650 | 35650 | 35600 | 101 |
| 344 | 20231206 | 125900 | 3425899050 | 35600 | 35650 | 35650 | 35600 | 596 |
| 345 | 20231206 | 125800 | 3404655050 | 35600 | 35650 | 35650 | 35600 | 1077 |
| 346 | 20231206 | 125700 | 3366271400 | 35650 | 35700 | 35700 | 35650 | 396 |
| 347 | 20231206 | 125600 | 3352147000 | 35700 | 35700 | 35700 | 35700 | 99 |
| 348 | 20231206 | 125500 | 3348612700 | 35700 | 35700 | 35700 | 35700 | 44 |
| 349 | 20231206 | 125400 | 3347041900 | 35700 | 35750 | 35750 | 35700 | 350 |
| 350 | 20231206 | 125300 | 3334541700 | 35700 | 35700 | 35700 | 35700 | 83 |
| 351 | 20231206 | 125200 | 3331578600 | 35700 | 35700 | 35750 | 35700 | 96 |
| 352 | 20231206 | 125100 | 3328151350 | 35700 | 35700 | 35700 | 35700 | 50 |
| 353 | 20231206 | 125000 | 3326366350 | 35700 | 35700 | 35700 | 35700 | 71 |
| 354 | 20231206 | 124900 | 3323831650 | 35700 | 35700 | 35700 | 35700 | 45 |
| 355 | 20231206 | 124800 | 3322225150 | 35700 | 35700 | 35750 | 35700 | 362 |
| 356 | 20231206 | 124700 | 3309301700 | 35700 | 35750 | 35750 | 35650 | 2701 |
| 357 | 20231206 | 124600 | 3212878200 | 35750 | 35750 | 35800 | 35750 | 194 |
| 358 | 20231206 | 124500 | 3205942650 | 35750 | 35800 | 35800 | 35750 | 99 |
| 359 | 20231206 | 124400 | 3202402450 | 35750 | 35750 | 35750 | 35750 | 34 |
| 360 | 20231206 | 124300 | 3201186950 | 35750 | 35750 | 35750 | 35750 | 99 |
| 361 | 20231206 | 124200 | 3197647700 | 35750 | 35750 | 35800 | 35750 | 90 |
| 362 | 20231206 | 124100 | 3194427650 | 35750 | 35750 | 35750 | 35750 | 62 |
| 363 | 20231206 | 124000 | 3192211150 | 35750 | 35750 | 35800 | 35750 | 105 |
| 364 | 20231206 | 123900 | 3188455750 | 35750 | 35800 | 35800 | 35750 | 133 |
| 365 | 20231206 | 123800 | 3183699600 | 35750 | 35750 | 35800 | 35750 | 196 |
| 366 | 20231206 | 123700 | 3176691600 | 35750 | 35800 | 35800 | 35750 | 931 |
| 367 | 20231206 | 123600 | 3143362700 | 35800 | 35800 | 35850 | 35800 | 316 |
| 368 | 20231206 | 123500 | 3132049850 | 35800 | 35800 | 35800 | 35800 | 126 |
| 369 | 20231206 | 123400 | 3127539050 | 35800 | 35800 | 35850 | 35800 | 253 |
| 370 | 20231206 | 123300 | 3118481600 | 35800 | 35800 | 35800 | 35800 | 79 |
| 371 | 20231206 | 123200 | 3115653400 | 35800 | 35800 | 35800 | 35800 | 70 |
| 372 | 20231206 | 123100 | 3113147400 | 35800 | 35800 | 35850 | 35800 | 179 |
| 373 | 20231206 | 123000 | 3106739150 | 35800 | 35850 | 35850 | 35800 | 367 |
| 374 | 20231206 | 122900 | 3093600300 | 35800 | 35850 | 35850 | 35800 | 156 |
| 375 | 20231206 | 122800 | 3088010400 | 35850 | 35800 | 35850 | 35800 | 211 |
| 376 | 20231206 | 122700 | 3080453600 | 35800 | 35800 | 35800 | 35800 | 185 |
| 377 | 20231206 | 122600 | 3073830600 | 35800 | 35800 | 35800 | 35800 | 81 |
| 378 | 20231206 | 122500 | 3070930800 | 35800 | 35850 | 35850 | 35800 | 191 |
| 379 | 20231206 | 122400 | 3064092550 | 35850 | 35800 | 35850 | 35800 | 37 |
| 380 | 20231206 | 122300 | 3062766700 | 35800 | 35850 | 35850 | 35800 | 153 |
| 381 | 20231206 | 122200 | 3057288750 | 35850 | 35850 | 35850 | 35800 | 76 |
| 382 | 20231206 | 122100 | 3054565650 | 35850 | 35850 | 35850 | 35800 | 142 |
| 383 | 20231206 | 122000 | 3049478300 | 35800 | 35850 | 35850 | 35800 | 20 |
| 384 | 20231206 | 121900 | 3048762200 | 35800 | 35800 | 35800 | 35800 | 51 |
| 385 | 20231206 | 121800 | 3046936400 | 35800 | 35850 | 35850 | 35800 | 116 |
| 386 | 20231206 | 121700 | 3042781850 | 35800 | 35800 | 35850 | 35800 | 27 |
| 387 | 20231206 | 121600 | 3041815200 | 35800 | 35800 | 35800 | 35800 | 63 |
| 388 | 20231206 | 121500 | 3039559800 | 35800 | 35800 | 35800 | 35800 | 38 |
| 389 | 20231206 | 121400 | 3038199400 | 35800 | 35800 | 35800 | 35800 | 69 |
| 390 | 20231206 | 121300 | 3035729200 | 35800 | 35800 | 35800 | 35800 | 25 |
| 391 | 20231206 | 121200 | 3034834200 | 35800 | 35800 | 35850 | 35800 | 285 |
| 392 | 20231206 | 121100 | 3024628900 | 35800 | 35750 | 35800 | 35750 | 408 |
| 393 | 20231206 | 121000 | 3010022650 | 35750 | 35800 | 35800 | 35750 | 65 |
| 394 | 20231206 | 120900 | 3007698700 | 35800 | 35750 | 35800 | 35750 | 171 |
| 395 | 20231206 | 120800 | 3001578150 | 35750 | 35750 | 35800 | 35750 | 76 |
| 396 | 20231206 | 120700 | 2998860200 | 35750 | 35750 | 35800 | 35750 | 785 |
| 397 | 20231206 | 120600 | 2970796400 | 35750 | 35700 | 35800 | 35700 | 703 |
| 398 | 20231206 | 120500 | 2945661500 | 35700 | 35700 | 35700 | 35700 | 56 |
| 399 | 20231206 | 120400 | 2943662300 | 35700 | 35750 | 35750 | 35650 | 24 |
| 400 | 20231206 | 120300 | 2942805400 | 35700 | 35700 | 35700 | 35600 | 1981 |
| 401 | 20231206 | 120200 | 2872197100 | 35650 | 35650 | 35650 | 35650 | 14 |
| 402 | 20231206 | 120100 | 2871698000 | 35650 | 35650 | 35650 | 35650 | 67 |
| 403 | 20231206 | 120000 | 2869309450 | 35650 | 35700 | 35700 | 35600 | 705 |
| 404 | 20231206 | 115900 | 2844176250 | 35650 | 35650 | 35650 | 35650 | 118 |
| 405 | 20231206 | 115800 | 2839969550 | 35650 | 35650 | 35700 | 35650 | 134 |
| 406 | 20231206 | 115700 | 2835192400 | 35650 | 35650 | 35700 | 35650 | 149 |
| 407 | 20231206 | 115600 | 2829880500 | 35650 | 35700 | 35700 | 35650 | 212 |
| 408 | 20231206 | 115500 | 2822322600 | 35650 | 35650 | 35700 | 35650 | 83 |
| 409 | 20231206 | 115400 | 2819363600 | 35650 | 35650 | 35700 | 35650 | 86 |
| 410 | 20231206 | 115300 | 2816297650 | 35650 | 35650 | 35700 | 35650 | 245 |
| 411 | 20231206 | 115200 | 2807562600 | 35700 | 35650 | 35700 | 35650 | 77 |
| 412 | 20231206 | 115100 | 2804817450 | 35650 | 35650 | 35700 | 35650 | 106 |
| 413 | 20231206 | 115000 | 2801038500 | 35650 | 35700 | 35700 | 35650 | 134 |
| 414 | 20231206 | 114900 | 2796260450 | 35700 | 35700 | 35750 | 35700 | 172 |
| 415 | 20231206 | 114800 | 2790120000 | 35700 | 35650 | 35700 | 35650 | 242 |
| 416 | 20231206 | 114700 | 2781485250 | 35650 | 35700 | 35750 | 35650 | 653 |
| 417 | 20231206 | 114600 | 2758170200 | 35700 | 35700 | 35750 | 35700 | 298 |
| 418 | 20231206 | 114500 | 2747531550 | 35700 | 35700 | 35750 | 35700 | 310 |
| 419 | 20231206 | 114400 | 2736457000 | 35700 | 35700 | 35750 | 35700 | 47 |
| 420 | 20231206 | 114300 | 2734779050 | 35700 | 35700 | 35700 | 35700 | 194 |
| 421 | 20231206 | 114200 | 2727853250 | 35700 | 35650 | 35750 | 35650 | 950 |
| 422 | 20231206 | 114100 | 2693945800 | 35650 | 35650 | 35700 | 35650 | 70 |
| 423 | 20231206 | 114000 | 2691449200 | 35650 | 35650 | 35700 | 35650 | 157 |
| 424 | 20231206 | 113900 | 2685849600 | 35650 | 35650 | 35650 | 35600 | 349 |
| 425 | 20231206 | 113800 | 2673409750 | 35650 | 35650 | 35700 | 35600 | 1072 |
| 426 | 20231206 | 113700 | 2635193700 | 35700 | 35600 | 35700 | 35600 | 715 |
| 427 | 20231206 | 113600 | 2609704350 | 35650 | 35650 | 35650 | 35600 | 167 |
| 428 | 20231206 | 113500 | 2603757350 | 35600 | 35650 | 35650 | 35600 | 253 |
| 429 | 20231206 | 113400 | 2594748150 | 35650 | 35600 | 35650 | 35600 | 149 |
| 430 | 20231206 | 113300 | 2589440150 | 35650 | 35600 | 35650 | 35600 | 208 |
| 431 | 20231206 | 113200 | 2582031850 | 35650 | 35600 | 35650 | 35600 | 150 |
| 432 | 20231206 | 113100 | 2576690950 | 35650 | 35600 | 35650 | 35600 | 327 |
| 433 | 20231206 | 113000 | 2565040800 | 35600 | 35600 | 35650 | 35600 | 88 |
| 434 | 20231206 | 112900 | 2561907950 | 35600 | 35600 | 35650 | 35600 | 123 |
| 435 | 20231206 | 112800 | 2557529050 | 35600 | 35600 | 35650 | 35600 | 202 |
| 436 | 20231206 | 112700 | 2550336050 | 35600 | 35600 | 35650 | 35600 | 288 |
| 437 | 20231206 | 112600 | 2540075050 | 35600 | 35600 | 35650 | 35600 | 148 |
| 438 | 20231206 | 112500 | 2534803250 | 35600 | 35600 | 35650 | 35600 | 179 |
| 439 | 20231206 | 112400 | 2528430650 | 35650 | 35600 | 35650 | 35600 | 467 |
| 440 | 20231206 | 112300 | 2511785150 | 35600 | 35600 | 35600 | 35600 | 147 |
| 441 | 20231206 | 112200 | 2506551950 | 35650 | 35600 | 35650 | 35600 | 99 |
| 442 | 20231206 | 112100 | 2503027400 | 35650 | 35600 | 35700 | 35600 | 292 |
| 443 | 20231206 | 112000 | 2492624050 | 35600 | 35650 | 35650 | 35600 | 251 |
| 444 | 20231206 | 111900 | 2483677750 | 35600 | 35650 | 35650 | 35600 | 354 |
| 445 | 20231206 | 111800 | 2471063850 | 35600 | 35650 | 35700 | 35600 | 507 |
| 446 | 20231206 | 111700 | 2452989450 | 35650 | 35700 | 35700 | 35650 | 141 |
| 447 | 20231206 | 111600 | 2447962150 | 35700 | 35700 | 35700 | 35650 | 325 |
| 448 | 20231206 | 111500 | 2436369900 | 35650 | 35650 | 35700 | 35600 | 977 |
| 449 | 20231206 | 111400 | 2401544350 | 35600 | 35650 | 35650 | 35600 | 316 |
| 450 | 20231206 | 111300 | 2390292050 | 35600 | 35600 | 35650 | 35600 | 432 |
| 451 | 20231206 | 111200 | 2374907250 | 35650 | 35650 | 35650 | 35600 | 223 |
| 452 | 20231206 | 111100 | 2366967700 | 35600 | 35650 | 35650 | 35600 | 390 |
| 453 | 20231206 | 111000 | 2353083350 | 35600 | 35650 | 35650 | 35600 | 240 |
| 454 | 20231206 | 110900 | 2344537900 | 35650 | 35600 | 35650 | 35600 | 83 |
| 455 | 20231206 | 110800 | 2341583000 | 35600 | 35650 | 35650 | 35600 | 114 |
| 456 | 20231206 | 110700 | 2337523950 | 35600 | 35650 | 35650 | 35600 | 149 |
| 457 | 20231206 | 110600 | 2332218150 | 35650 | 35600 | 35650 | 35600 | 140 |
| 458 | 20231206 | 110500 | 2327233950 | 35650 | 35650 | 35700 | 35600 | 212 |
| 459 | 20231206 | 110400 | 2319676050 | 35700 | 35650 | 35700 | 35550 | 924 |
| 460 | 20231206 | 110300 | 2286761000 | 35650 | 35650 | 35700 | 35650 | 145 |
| 461 | 20231206 | 110200 | 2281591700 | 35650 | 35700 | 35700 | 35650 | 300 |
| 462 | 20231206 | 110100 | 2270890000 | 35650 | 35700 | 35700 | 35650 | 197 |
| 463 | 20231206 | 110000 | 2263863850 | 35650 | 35650 | 35650 | 35600 | 469 |
| 464 | 20231206 | 105900 | 2247147350 | 35600 | 35600 | 35600 | 35600 | 273 |
| 465 | 20231206 | 105800 | 2237428550 | 35600 | 35600 | 35650 | 35600 | 138 |
| 466 | 20231206 | 105700 | 2232515200 | 35600 | 35600 | 35600 | 35600 | 153 |
| 467 | 20231206 | 105600 | 2227068400 | 35650 | 35650 | 35650 | 35600 | 628 |
| 468 | 20231206 | 105500 | 2204682750 | 35650 | 35700 | 35700 | 35650 | 188 |
| 469 | 20231206 | 105400 | 2197980350 | 35650 | 35650 | 35700 | 35650 | 142 |
| 470 | 20231206 | 105300 | 2192918000 | 35650 | 35650 | 35650 | 35650 | 114 |
| 471 | 20231206 | 105200 | 2188853900 | 35650 | 35600 | 35650 | 35600 | 857 |
| 472 | 20231206 | 105100 | 2158308850 | 35600 | 35600 | 35600 | 35600 | 139 |
| 473 | 20231206 | 105000 | 2153360450 | 35650 | 35600 | 35650 | 35600 | 45 |
| 474 | 20231206 | 104900 | 2151758350 | 35600 | 35600 | 35650 | 35600 | 178 |
| 475 | 20231206 | 104800 | 2145421200 | 35600 | 35700 | 35700 | 35600 | 440 |
| 476 | 20231206 | 104700 | 2129741800 | 35650 | 35650 | 35700 | 35650 | 198 |
| 477 | 20231206 | 104600 | 2122681450 | 35650 | 35650 | 35650 | 35650 | 83 |
| 478 | 20231206 | 104500 | 2119722500 | 35700 | 35650 | 35700 | 35650 | 196 |
| 479 | 20231206 | 104400 | 2112734900 | 35700 | 35600 | 35700 | 35600 | 786 |
| 480 | 20231206 | 104300 | 2084721400 | 35650 | 35650 | 35650 | 35600 | 117 |
| 481 | 20231206 | 104200 | 2080554200 | 35650 | 35650 | 35650 | 35600 | 520 |
| 482 | 20231206 | 104100 | 2062039150 | 35600 | 35650 | 35650 | 35600 | 183 |
| 483 | 20231206 | 104000 | 2055523500 | 35600 | 35650 | 35700 | 35600 | 761 |
| 484 | 20231206 | 103900 | 2028394000 | 35650 | 35700 | 35700 | 35650 | 75 |
| 485 | 20231206 | 103800 | 2025719600 | 35650 | 35700 | 35700 | 35650 | 503 |
| 486 | 20231206 | 103700 | 2007784500 | 35700 | 35700 | 35700 | 35650 | 128 |
| 487 | 20231206 | 103600 | 2003219450 | 35700 | 35700 | 35700 | 35600 | 68 |
| 488 | 20231206 | 103500 | 2000794350 | 35600 | 35650 | 35700 | 35600 | 718 |
| 489 | 20231206 | 103400 | 1975199000 | 35650 | 35650 | 35650 | 35600 | 255 |
| 490 | 20231206 | 103300 | 1966117850 | 35650 | 35650 | 35650 | 35600 | 85 |
| 491 | 20231206 | 103200 | 1963089400 | 35600 | 35650 | 35650 | 35600 | 430 |
| 492 | 20231206 | 103100 | 1947772100 | 35650 | 35600 | 35650 | 35600 | 199 |
| 493 | 20231206 | 103000 | 1940685450 | 35600 | 35650 | 35650 | 35600 | 319 |
| 494 | 20231206 | 102900 | 1929318800 | 35650 | 35650 | 35650 | 35650 | 244 |
| 495 | 20231206 | 102800 | 1920620200 | 35650 | 35700 | 35700 | 35650 | 210 |
| 496 | 20231206 | 102700 | 1913131500 | 35700 | 35650 | 35700 | 35650 | 197 |
| 497 | 20231206 | 102600 | 1906108350 | 35650 | 35650 | 35700 | 35650 | 94 |
| 498 | 20231206 | 102500 | 1902757050 | 35650 | 35650 | 35700 | 35650 | 189 |
| 499 | 20231206 | 102400 | 1896017850 | 35650 | 35650 | 35700 | 35600 | 212 |
| 500 | 20231206 | 102300 | 1888459050 | 35600 | 35650 | 35650 | 35600 | 301 |
| 501 | 20231206 | 102200 | 1877733800 | 35600 | 35700 | 35700 | 35600 | 137 |
| 502 | 20231206 | 102100 | 1872854300 | 35700 | 35700 | 35700 | 35650 | 315 |
| 503 | 20231206 | 102000 | 1861623600 | 35650 | 35650 | 35700 | 35600 | 700 |
| 504 | 20231206 | 101900 | 1836672500 | 35600 | 35650 | 35650 | 35600 | 610 |
| 505 | 20231206 | 101800 | 1814930950 | 35650 | 35650 | 35650 | 35600 | 630 |
| 506 | 20231206 | 101700 | 1792498100 | 35650 | 35600 | 35650 | 35600 | 278 |
| 507 | 20231206 | 101600 | 1782599050 | 35600 | 35650 | 35650 | 35600 | 257 |
| 508 | 20231206 | 101500 | 1773447200 | 35600 | 35600 | 35650 | 35600 | 209 |
| 509 | 20231206 | 101400 | 1766005350 | 35650 | 35600 | 35650 | 35600 | 155 |
| 510 | 20231206 | 101300 | 1760485700 | 35650 | 35700 | 35700 | 35600 | 564 |
| 511 | 20231206 | 101200 | 1740382250 | 35650 | 35650 | 35700 | 35650 | 135 |
| 512 | 20231206 | 101100 | 1735568050 | 35650 | 35750 | 35750 | 35600 | 1032 |
| 513 | 20231206 | 101000 | 1698754550 | 35750 | 35700 | 35750 | 35700 | 227 |
| 514 | 20231206 | 100900 | 1690648200 | 35700 | 35750 | 35750 | 35700 | 237 |
| 515 | 20231206 | 100800 | 1682184700 | 35700 | 35750 | 35750 | 35700 | 248 |
| 516 | 20231206 | 100700 | 1673326650 | 35700 | 35700 | 35700 | 35650 | 619 |
| 517 | 20231206 | 100600 | 1651234900 | 35650 | 35700 | 35700 | 35650 | 520 |
| 518 | 20231206 | 100500 | 1632691050 | 35650 | 35650 | 35700 | 35600 | 1801 |
| 519 | 20231206 | 100400 | 1568420150 | 35650 | 35650 | 35650 | 35600 | 57 |
| 520 | 20231206 | 100300 | 1566388600 | 35650 | 35650 | 35650 | 35600 | 512 |
| 521 | 20231206 | 100200 | 1548139000 | 35650 | 35650 | 35650 | 35600 | 223 |
| 522 | 20231206 | 100100 | 1540191300 | 35600 | 35650 | 35650 | 35600 | 232 |
| 523 | 20231206 | 100000 | 1531923250 | 35600 | 35600 | 35650 | 35600 | 193 |
| 524 | 20231206 | 095900 | 1525052350 | 35600 | 35550 | 35600 | 35550 | 461 |
| 525 | 20231206 | 095800 | 1508646550 | 35600 | 35550 | 35600 | 35550 | 143 |
| 526 | 20231206 | 095700 | 1503562250 | 35550 | 35700 | 35750 | 35550 | 2602 |
| 527 | 20231206 | 095600 | 1410867600 | 35650 | 35650 | 35700 | 35650 | 184 |
| 528 | 20231206 | 095500 | 1404304050 | 35650 | 35700 | 35700 | 35650 | 542 |
| 529 | 20231206 | 095400 | 1384973400 | 35700 | 35650 | 35700 | 35650 | 469 |
| 530 | 20231206 | 095300 | 1368234700 | 35700 | 35700 | 35700 | 35650 | 113 |
| 531 | 20231206 | 095200 | 1364203250 | 35650 | 35650 | 35700 | 35650 | 143 |
| 532 | 20231206 | 095100 | 1359103950 | 35650 | 35700 | 35700 | 35650 | 120 |
| 533 | 20231206 | 095000 | 1354824050 | 35700 | 35800 | 35800 | 35700 | 1490 |
| 534 | 20231206 | 094900 | 1301560500 | 35850 | 35750 | 35850 | 35750 | 48 |
| 535 | 20231206 | 094800 | 1299844000 | 35850 | 35750 | 35850 | 35750 | 718 |
| 536 | 20231206 | 094700 | 1274143200 | 35800 | 35800 | 35800 | 35750 | 682 |
| 537 | 20231206 | 094600 | 1249727950 | 35850 | 35800 | 35850 | 35750 | 1047 |
| 538 | 20231206 | 094500 | 1212241800 | 35750 | 35750 | 35800 | 35750 | 57 |
| 539 | 20231206 | 094400 | 1210204000 | 35750 | 35750 | 35800 | 35700 | 425 |
| 540 | 20231206 | 094300 | 1195012500 | 35700 | 35700 | 35750 | 35650 | 427 |
| 541 | 20231206 | 094200 | 1179770300 | 35650 | 35700 | 35700 | 35600 | 3185 |
| 542 | 20231206 | 094100 | 1066227550 | 35650 | 35650 | 35700 | 35650 | 323 |
| 543 | 20231206 | 094000 | 1054712200 | 35650 | 35700 | 35700 | 35650 | 855 |
| 544 | 20231206 | 093900 | 1024190950 | 35750 | 35800 | 35800 | 35700 | 523 |
| 545 | 20231206 | 093800 | 1005496300 | 35800 | 35800 | 35800 | 35750 | 155 |
| 546 | 20231206 | 093700 | 999949100 | 35750 | 35800 | 35800 | 35750 | 1354 |
| 547 | 20231206 | 093600 | 951492350 | 35800 | 35850 | 35850 | 35800 | 123 |
| 548 | 20231206 | 093500 | 947088700 | 35850 | 35850 | 35850 | 35800 | 29 |
| 549 | 20231206 | 093400 | 946049550 | 35850 | 35800 | 35850 | 35800 | 107 |
| 550 | 20231206 | 093300 | 942217450 | 35850 | 35850 | 35850 | 35850 | 12 |
| 551 | 20231206 | 093200 | 941787250 | 35850 | 35850 | 35850 | 35800 | 336 |
| 552 | 20231206 | 093100 | 929751750 | 35850 | 35800 | 35850 | 35800 | 33 |
| 553 | 20231206 | 093000 | 928569750 | 35800 | 35800 | 35800 | 35800 | 98 |
| 554 | 20231206 | 092900 | 925061350 | 35800 | 35800 | 35800 | 35750 | 799 |
| 555 | 20231206 | 092800 | 896466400 | 35750 | 35800 | 35800 | 35750 | 256 |
| 556 | 20231206 | 092700 | 887302100 | 35800 | 35800 | 35850 | 35800 | 1042 |
| 557 | 20231206 | 092600 | 849995050 | 35850 | 35850 | 35850 | 35800 | 63 |
| 558 | 20231206 | 092500 | 847738750 | 35800 | 35800 | 35850 | 35800 | 56 |
| 559 | 20231206 | 092400 | 845733350 | 35800 | 35900 | 35900 | 35800 | 15 |
| 560 | 20231206 | 092300 | 845195050 | 35800 | 35950 | 35950 | 35800 | 931 |
| 561 | 20231206 | 092200 | 811788150 | 35900 | 35900 | 35900 | 35900 | 489 |
| 562 | 20231206 | 092100 | 794233050 | 35850 | 35900 | 35900 | 35850 | 34 |
| 563 | 20231206 | 092000 | 793014100 | 35850 | 35950 | 35950 | 35850 | 907 |
| 564 | 20231206 | 091900 | 760456050 | 35950 | 35900 | 35950 | 35850 | 689 |
| 565 | 20231206 | 091800 | 735714700 | 35900 | 35900 | 35900 | 35850 | 610 |
| 566 | 20231206 | 091700 | 713820300 | 35900 | 35850 | 35900 | 35800 | 724 |
| 567 | 20231206 | 091600 | 687859950 | 35800 | 35800 | 35800 | 35800 | 126 |
| 568 | 20231206 | 091500 | 683349150 | 35800 | 35800 | 35850 | 35750 | 1219 |
| 569 | 20231206 | 091400 | 639710500 | 35750 | 35800 | 35800 | 35750 | 761 |
| 570 | 20231206 | 091300 | 612503950 | 35800 | 35700 | 35800 | 35700 | 657 |
| 571 | 20231206 | 091200 | 589015100 | 35700 | 35800 | 35800 | 35650 | 1626 |
| 572 | 20231206 | 091100 | 530892600 | 35800 | 35800 | 35800 | 35700 | 1364 |
| 573 | 20231206 | 091000 | 482115900 | 35750 | 35700 | 35750 | 35650 | 789 |
| 574 | 20231206 | 090900 | 453929200 | 35650 | 35650 | 35750 | 35650 | 3273 |
| 575 | 20231206 | 090800 | 337051850 | 35650 | 35850 | 35850 | 35600 | 3859 |
| 576 | 20231206 | 090700 | 198996850 | 35850 | 35850 | 35950 | 35850 | 578 |
| 577 | 20231206 | 090600 | 178267400 | 35850 | 35900 | 35950 | 35850 | 251 |
| 578 | 20231206 | 090500 | 169259650 | 35850 | 35950 | 35950 | 35850 | 424 |
| 579 | 20231206 | 090400 | 154047350 | 35900 | 35950 | 35950 | 35900 | 201 |
| 580 | 20231206 | 090300 | 146828050 | 35900 | 36000 | 36100 | 35900 | 1457 |
| 581 | 20231206 | 090200 | 94370850 | 36000 | 36000 | 36100 | 35950 | 409 |
| 582 | 20231206 | 090100 | 79622400 | 35950 | 36000 | 36050 | 35950 | 536 |
| 583 | 20231206 | 090000 | 60326250 | 35950 | 35900 | 36000 | 35900 | 1680 |