30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 936 |
| 3 | 20231205 | 184000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20231205 | 183900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20231205 | 183800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20231205 | 183700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20231205 | 183600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20231205 | 183500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20231205 | 183400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20231205 | 183300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20231205 | 183200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20231205 | 183100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20231205 | 183000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20231205 | 182900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20231205 | 182800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20231205 | 182700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20231205 | 182600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20231205 | 182500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20231205 | 182400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20231205 | 182300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20231205 | 182200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20231205 | 182100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20231205 | 182000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20231205 | 181900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20231205 | 181800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20231205 | 181700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20231205 | 181600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20231205 | 181500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20231205 | 181400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20231205 | 181300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20231205 | 181200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20231205 | 181100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 936 |
| 33 | 20231205 | 181000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20231205 | 180900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20231205 | 180800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20231205 | 180700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20231205 | 180600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20231205 | 180500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20231205 | 180400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20231205 | 180300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20231205 | 180200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20231205 | 180100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20231205 | 180000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20231205 | 175900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20231205 | 175800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20231205 | 175700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20231205 | 175600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20231205 | 175500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20231205 | 175400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20231205 | 175300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20231205 | 175200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20231205 | 175100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20231205 | 175000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20231205 | 174900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20231205 | 174800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20231205 | 174700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20231205 | 174600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20231205 | 174500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20231205 | 174400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20231205 | 174300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20231205 | 174200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20231205 | 174100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 936 |
| 63 | 20231205 | 174000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20231205 | 173900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20231205 | 173800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20231205 | 173700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20231205 | 173600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20231205 | 173500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20231205 | 173400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20231205 | 173300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20231205 | 173200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20231205 | 173100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20231205 | 173000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20231205 | 172900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20231205 | 172800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20231205 | 172700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20231205 | 172600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20231205 | 172500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20231205 | 172400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20231205 | 172300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20231205 | 172200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20231205 | 172100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20231205 | 172000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20231205 | 171900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20231205 | 171800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20231205 | 171700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20231205 | 171600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20231205 | 171500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20231205 | 171400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20231205 | 171300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20231205 | 171200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20231205 | 171100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 936 |
| 93 | 20231205 | 171000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20231205 | 170900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20231205 | 170800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20231205 | 170700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20231205 | 170600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20231205 | 170500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20231205 | 170400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20231205 | 170300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20231205 | 170200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20231205 | 170100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20231205 | 170000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20231205 | 165900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20231205 | 165800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20231205 | 165700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20231205 | 165600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20231205 | 165500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20231205 | 165400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20231205 | 165300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20231205 | 165200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20231205 | 165100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20231205 | 165000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20231205 | 164900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20231205 | 164800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20231205 | 164700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20231205 | 164600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20231205 | 164500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20231205 | 164400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20231205 | 164300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20231205 | 164200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20231205 | 164100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 936 |
| 123 | 20231205 | 164000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20231205 | 163900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20231205 | 163800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20231205 | 163700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20231205 | 163600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20231205 | 163500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20231205 | 163400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20231205 | 163300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20231205 | 163200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20231205 | 163100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20231205 | 163000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20231205 | 162900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20231205 | 162800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20231205 | 162700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20231205 | 162600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20231205 | 162500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20231205 | 162400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20231205 | 162300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20231205 | 162200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20231205 | 162100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20231205 | 162000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20231205 | 161900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20231205 | 161800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20231205 | 161700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20231205 | 161600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20231205 | 161500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20231205 | 161400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20231205 | 161300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20231205 | 161200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20231205 | 161100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 936 |
| 153 | 20231205 | 161000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20231205 | 160900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20231205 | 160800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20231205 | 160700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20231205 | 160600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20231205 | 160500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20231205 | 160400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20231205 | 160300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20231205 | 160200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20231205 | 160100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20231205 | 160000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20231205 | 155900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20231205 | 155800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20231205 | 155700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20231205 | 155600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20231205 | 155500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20231205 | 155400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20231205 | 155300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20231205 | 155200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20231205 | 155100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20231205 | 155000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20231205 | 154900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20231205 | 154800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20231205 | 154700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20231205 | 154600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20231205 | 154500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20231205 | 154400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20231205 | 154300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20231205 | 154200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20231205 | 154100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 936 |
| 183 | 20231205 | 154000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20231205 | 153900 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20231205 | 153800 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20231205 | 153700 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20231205 | 153600 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20231205 | 153500 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20231205 | 153400 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20231205 | 153300 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20231205 | 153200 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20231205 | 153100 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20231205 | 153000 | 2277386450 | 33650 | 33650 | 33650 | 33650 | 936 |
| 194 | 20231205 | 152900 | 2245890050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20231205 | 152800 | 2245890050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20231205 | 152700 | 2245890050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20231205 | 152600 | 2245890050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20231205 | 152500 | 2245890050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20231205 | 152400 | 2245890050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20231205 | 152300 | 2245890050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20231205 | 152200 | 2245890050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20231205 | 152100 | 2245890050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20231205 | 152000 | 2245890050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20231205 | 151900 | 2245890050 | 33650 | 33550 | 33800 | 33550 | 296 |
| 205 | 20231205 | 151800 | 2235911700 | 33550 | 33550 | 33600 | 33550 | 34 |
| 206 | 20231205 | 151700 | 2234770950 | 33500 | 33400 | 33500 | 33400 | 110 |
| 207 | 20231205 | 151600 | 2231095950 | 33400 | 33500 | 33500 | 33400 | 18 |
| 208 | 20231205 | 151500 | 2230493050 | 33550 | 33550 | 33550 | 33550 | 40 |
| 209 | 20231205 | 151400 | 2229151050 | 33550 | 33550 | 33550 | 33400 | 81 |
| 210 | 20231205 | 151300 | 2226435550 | 33550 | 33500 | 33550 | 33400 | 261 |
| 211 | 20231205 | 151200 | 2217707950 | 33500 | 33500 | 33500 | 33500 | 199 |
| 212 | 20231205 | 151100 | 2211041450 | 33500 | 33500 | 33500 | 33350 | 182 |
| 213 | 20231205 | 151000 | 2204960300 | 33500 | 33500 | 33500 | 33500 | 182 |
| 214 | 20231205 | 150900 | 2198863300 | 33500 | 33500 | 33500 | 33500 | 40 |
| 215 | 20231205 | 150800 | 2197523300 | 33500 | 33500 | 33500 | 33500 | 82 |
| 216 | 20231205 | 150700 | 2194776300 | 33350 | 33450 | 33450 | 33350 | 59 |
| 217 | 20231205 | 150600 | 2192804650 | 33400 | 33300 | 33400 | 33300 | 264 |
| 218 | 20231205 | 150500 | 2184001300 | 33350 | 33300 | 33400 | 33300 | 82 |
| 219 | 20231205 | 150400 | 2181265200 | 33400 | 33400 | 33400 | 33300 | 132 |
| 220 | 20231205 | 150300 | 2176863350 | 33500 | 33500 | 33500 | 33500 | 40 |
| 221 | 20231205 | 150200 | 2175523350 | 33550 | 33500 | 33550 | 33400 | 362 |
| 222 | 20231205 | 150100 | 2163396100 | 33500 | 33450 | 33500 | 33450 | 136 |
| 223 | 20231205 | 150000 | 2158842100 | 33400 | 33400 | 33500 | 33400 | 68 |
| 224 | 20231205 | 145900 | 2156566900 | 33400 | 33450 | 33500 | 33400 | 372 |
| 225 | 20231205 | 145800 | 2144124500 | 33450 | 33500 | 33500 | 33450 | 172 |
| 226 | 20231205 | 145700 | 2138368200 | 33500 | 33500 | 33500 | 33500 | 48 |
| 227 | 20231205 | 145600 | 2136760200 | 33500 | 33500 | 33500 | 33500 | 53 |
| 228 | 20231205 | 145500 | 2134984700 | 33500 | 33500 | 33500 | 33450 | 91 |
| 229 | 20231205 | 145400 | 2131938350 | 33500 | 33400 | 33500 | 33400 | 133 |
| 230 | 20231205 | 145300 | 2127486850 | 33450 | 33500 | 33500 | 33450 | 525 |
| 231 | 20231205 | 145200 | 2109923200 | 33550 | 33500 | 33550 | 33500 | 88 |
| 232 | 20231205 | 145100 | 2106971450 | 33550 | 33600 | 33600 | 33450 | 220 |
| 233 | 20231205 | 145000 | 2099598150 | 33500 | 33650 | 33650 | 33500 | 116 |
| 234 | 20231205 | 144900 | 2095703950 | 33650 | 33550 | 33650 | 33550 | 124 |
| 235 | 20231205 | 144800 | 2091534500 | 33600 | 33550 | 33600 | 33550 | 67 |
| 236 | 20231205 | 144700 | 2089283750 | 33600 | 33600 | 33650 | 33600 | 156 |
| 237 | 20231205 | 144600 | 2084041950 | 33600 | 33600 | 33600 | 33600 | 51 |
| 238 | 20231205 | 144500 | 2082328350 | 33600 | 33600 | 33600 | 33600 | 82 |
| 239 | 20231205 | 144400 | 2079573150 | 33650 | 33600 | 33650 | 33550 | 143 |
| 240 | 20231205 | 144300 | 2074763000 | 33600 | 33600 | 33650 | 33450 | 138 |
| 241 | 20231205 | 144200 | 2070136050 | 33650 | 33700 | 33700 | 33600 | 90 |
| 242 | 20231205 | 144100 | 2067105750 | 33600 | 33650 | 33700 | 33500 | 138 |
| 243 | 20231205 | 144000 | 2062467200 | 33600 | 33500 | 33600 | 33500 | 22 |
| 244 | 20231205 | 143900 | 2061729200 | 33450 | 33450 | 33450 | 33450 | 101 |
| 245 | 20231205 | 143800 | 2058350750 | 33500 | 33550 | 33550 | 33500 | 48 |
| 246 | 20231205 | 143700 | 2056740750 | 33500 | 33500 | 33550 | 33500 | 80 |
| 247 | 20231205 | 143600 | 2054060550 | 33450 | 33550 | 33550 | 33400 | 160 |
| 248 | 20231205 | 143500 | 2048706500 | 33500 | 33550 | 33550 | 33500 | 49 |
| 249 | 20231205 | 143400 | 2047062800 | 33500 | 33450 | 33500 | 33450 | 50 |
| 250 | 20231205 | 143300 | 2045388300 | 33500 | 33550 | 33550 | 33500 | 54 |
| 251 | 20231205 | 143200 | 2043576900 | 33600 | 33600 | 33600 | 33550 | 90 |
| 252 | 20231205 | 143100 | 2040553400 | 33550 | 33550 | 33600 | 33550 | 52 |
| 253 | 20231205 | 143000 | 2038806800 | 33550 | 33600 | 33650 | 33550 | 54 |
| 254 | 20231205 | 142900 | 2036990650 | 33650 | 33650 | 33650 | 33650 | 48 |
| 255 | 20231205 | 142800 | 2035375450 | 33600 | 33550 | 33650 | 33550 | 53 |
| 256 | 20231205 | 142700 | 2033596300 | 33500 | 33650 | 33650 | 33500 | 53 |
| 257 | 20231205 | 142600 | 2031813800 | 33650 | 33650 | 33650 | 33600 | 54 |
| 258 | 20231205 | 142500 | 2029997000 | 33650 | 33550 | 33650 | 33550 | 50 |
| 259 | 20231205 | 142400 | 2028314700 | 33650 | 33600 | 33650 | 33550 | 57 |
| 260 | 20231205 | 142300 | 2026397250 | 33600 | 33600 | 33600 | 33500 | 185 |
| 261 | 20231205 | 142200 | 2020191250 | 33600 | 33600 | 33600 | 33600 | 57 |
| 262 | 20231205 | 142100 | 2018276050 | 33600 | 33400 | 33600 | 33350 | 54 |
| 263 | 20231205 | 142000 | 2016466250 | 33550 | 33600 | 33600 | 33550 | 83 |
| 264 | 20231205 | 141900 | 2013679000 | 33650 | 33650 | 33650 | 33650 | 50 |
| 265 | 20231205 | 141800 | 2011996500 | 33600 | 33550 | 33650 | 33550 | 52 |
| 266 | 20231205 | 141700 | 2010249000 | 33600 | 33550 | 33600 | 33550 | 29 |
| 267 | 20231205 | 141600 | 2009275600 | 33450 | 33400 | 33450 | 33250 | 718 |
| 268 | 20231205 | 141500 | 1985294850 | 33400 | 33400 | 33400 | 33350 | 56 |
| 269 | 20231205 | 141400 | 1983424600 | 33400 | 33400 | 33400 | 33400 | 51 |
| 270 | 20231205 | 141300 | 1981721200 | 33400 | 33350 | 33400 | 33250 | 126 |
| 271 | 20231205 | 141200 | 1977515900 | 33400 | 33400 | 33400 | 33400 | 52 |
| 272 | 20231205 | 141100 | 1975779100 | 33400 | 33400 | 33400 | 33400 | 54 |
| 273 | 20231205 | 141000 | 1973975500 | 33400 | 33400 | 33400 | 33400 | 40 |
| 274 | 20231205 | 140900 | 1972639500 | 33400 | 33350 | 33400 | 33350 | 27 |
| 275 | 20231205 | 140800 | 1971738950 | 33400 | 33400 | 33400 | 33400 | 41 |
| 276 | 20231205 | 140700 | 1970369550 | 33400 | 33400 | 33400 | 33400 | 40 |
| 277 | 20231205 | 140600 | 1969033550 | 33400 | 33400 | 33400 | 33350 | 54 |
| 278 | 20231205 | 140500 | 1967230600 | 33350 | 33350 | 33350 | 33350 | 50 |
| 279 | 20231205 | 140400 | 1965563100 | 33350 | 33350 | 33350 | 33250 | 46 |
| 280 | 20231205 | 140300 | 1964029200 | 33350 | 33350 | 33350 | 33350 | 40 |
| 281 | 20231205 | 140200 | 1962695200 | 33250 | 33400 | 33400 | 33250 | 1060 |
| 282 | 20231205 | 140100 | 1927427750 | 33300 | 33450 | 33450 | 33300 | 44 |
| 283 | 20231205 | 140000 | 1925956500 | 33450 | 33450 | 33450 | 33450 | 40 |
| 284 | 20231205 | 135900 | 1924618500 | 33300 | 33400 | 33450 | 33250 | 1595 |
| 285 | 20231205 | 135800 | 1871562450 | 33450 | 33450 | 33450 | 33450 | 42 |
| 286 | 20231205 | 135700 | 1870157550 | 33450 | 33400 | 33450 | 33400 | 41 |
| 287 | 20231205 | 135600 | 1868786150 | 33450 | 33450 | 33450 | 33450 | 49 |
| 288 | 20231205 | 135500 | 1867147100 | 33500 | 33450 | 33500 | 33450 | 42 |
| 289 | 20231205 | 135400 | 1865740150 | 33500 | 33550 | 33550 | 33500 | 117 |
| 290 | 20231205 | 135300 | 1861818600 | 33550 | 33550 | 33550 | 33550 | 42 |
| 291 | 20231205 | 135200 | 1860409500 | 33550 | 33550 | 33550 | 33550 | 40 |
| 292 | 20231205 | 135100 | 1859067500 | 33550 | 33500 | 33550 | 33500 | 42 |
| 293 | 20231205 | 135000 | 1857658450 | 33500 | 33500 | 33500 | 33450 | 207 |
| 294 | 20231205 | 134900 | 1850732650 | 33550 | 33500 | 33550 | 33500 | 62 |
| 295 | 20231205 | 134800 | 1848653550 | 33500 | 33450 | 33500 | 33450 | 12 |
| 296 | 20231205 | 134700 | 1848251800 | 33450 | 33500 | 33500 | 33450 | 52 |
| 297 | 20231205 | 134600 | 1846510300 | 33500 | 33550 | 33550 | 33500 | 78 |
| 298 | 20231205 | 134500 | 1843895300 | 33550 | 33550 | 33550 | 33550 | 91 |
| 299 | 20231205 | 134400 | 1840842250 | 33550 | 33550 | 33550 | 33550 | 41 |
| 300 | 20231205 | 134300 | 1839466700 | 33550 | 33550 | 33600 | 33550 | 41 |
| 301 | 20231205 | 134200 | 1838091100 | 33500 | 33500 | 33500 | 33500 | 28 |
| 302 | 20231205 | 134100 | 1837153100 | 33500 | 33550 | 33550 | 33450 | 469 |
| 303 | 20231205 | 134000 | 1821437250 | 33600 | 33650 | 33650 | 33600 | 156 |
| 304 | 20231205 | 133900 | 1816193600 | 33600 | 33600 | 33600 | 33600 | 25 |
| 305 | 20231205 | 133800 | 1815353600 | 33600 | 33600 | 33600 | 33600 | 61 |
| 306 | 20231205 | 133700 | 1813304000 | 33650 | 33550 | 33650 | 33550 | 171 |
| 307 | 20231205 | 133600 | 1807556450 | 33600 | 33600 | 33600 | 33550 | 115 |
| 308 | 20231205 | 133500 | 1803693950 | 33600 | 33700 | 33700 | 33600 | 98 |
| 309 | 20231205 | 133400 | 1800397100 | 33700 | 33750 | 33750 | 33700 | 296 |
| 310 | 20231205 | 133300 | 1790419850 | 33750 | 33750 | 33750 | 33750 | 40 |
| 311 | 20231205 | 133200 | 1789069850 | 33750 | 33800 | 33800 | 33750 | 44 |
| 312 | 20231205 | 133100 | 1787582850 | 33800 | 33800 | 33800 | 33800 | 40 |
| 313 | 20231205 | 133000 | 1786230850 | 33800 | 33800 | 33800 | 33800 | 40 |
| 314 | 20231205 | 132900 | 1784878850 | 33800 | 33850 | 33850 | 33750 | 133 |
| 315 | 20231205 | 132800 | 1780385750 | 33850 | 33850 | 33850 | 33800 | 857 |
| 316 | 20231205 | 132700 | 1751376550 | 33900 | 33900 | 33900 | 33900 | 73 |
| 317 | 20231205 | 132600 | 1748901850 | 33900 | 33950 | 33950 | 33900 | 200 |
| 318 | 20231205 | 132500 | 1742119850 | 33950 | 33950 | 33950 | 33950 | 89 |
| 319 | 20231205 | 132400 | 1739098300 | 33950 | 33900 | 33950 | 33900 | 60 |
| 320 | 20231205 | 132300 | 1737062300 | 33950 | 33950 | 33950 | 33950 | 40 |
| 321 | 20231205 | 132200 | 1735704300 | 33950 | 33950 | 33950 | 33850 | 264 |
| 322 | 20231205 | 132100 | 1726742300 | 33950 | 33950 | 33950 | 33950 | 40 |
| 323 | 20231205 | 132000 | 1725384300 | 33950 | 33950 | 33950 | 33800 | 241 |
| 324 | 20231205 | 131900 | 1717218350 | 33950 | 33950 | 34000 | 33950 | 59 |
| 325 | 20231205 | 131800 | 1715215250 | 33950 | 33750 | 33950 | 33750 | 2969 |
| 326 | 20231205 | 131700 | 1614761150 | 33750 | 33650 | 33750 | 33600 | 1876 |
| 327 | 20231205 | 131600 | 1551568200 | 33650 | 33600 | 33650 | 33600 | 32 |
| 328 | 20231205 | 131500 | 1550491950 | 33550 | 33600 | 33650 | 33550 | 141 |
| 329 | 20231205 | 131400 | 1545752400 | 33650 | 33700 | 33700 | 33650 | 42 |
| 330 | 20231205 | 131300 | 1544337100 | 33700 | 33650 | 33700 | 33650 | 334 |
| 331 | 20231205 | 131200 | 1533096000 | 33650 | 33650 | 33650 | 33650 | 41 |
| 332 | 20231205 | 131100 | 1531716350 | 33650 | 33650 | 33650 | 33650 | 92 |
| 333 | 20231205 | 131000 | 1528620550 | 33650 | 33700 | 33700 | 33650 | 243 |
| 334 | 20231205 | 130900 | 1520440100 | 33700 | 33700 | 33700 | 33700 | 169 |
| 335 | 20231205 | 130800 | 1514744800 | 33700 | 33700 | 33700 | 33700 | 42 |
| 336 | 20231205 | 130700 | 1513329400 | 33700 | 33700 | 33700 | 33700 | 80 |
| 337 | 20231205 | 130600 | 1510633400 | 33700 | 33700 | 33700 | 33650 | 51 |
| 338 | 20231205 | 130500 | 1508915200 | 33700 | 33650 | 33700 | 33650 | 43 |
| 339 | 20231205 | 130400 | 1507466250 | 33700 | 33700 | 33700 | 33700 | 40 |
| 340 | 20231205 | 130300 | 1506118250 | 33700 | 33650 | 33700 | 33650 | 345 |
| 341 | 20231205 | 130200 | 1494508950 | 33600 | 33600 | 33600 | 33600 | 346 |
| 342 | 20231205 | 130100 | 1482883350 | 33600 | 33600 | 33600 | 33600 | 188 |
| 343 | 20231205 | 130000 | 1476566550 | 33600 | 33600 | 33600 | 33600 | 174 |
| 344 | 20231205 | 125900 | 1470720150 | 33650 | 33650 | 33650 | 33650 | 343 |
| 345 | 20231205 | 125800 | 1459178200 | 33650 | 33600 | 33650 | 33600 | 92 |
| 346 | 20231205 | 125700 | 1456085000 | 33600 | 33650 | 33650 | 33600 | 88 |
| 347 | 20231205 | 125600 | 1453126200 | 33600 | 33600 | 33600 | 33600 | 16 |
| 348 | 20231205 | 125500 | 1452588600 | 33600 | 33600 | 33600 | 33600 | 46 |
| 349 | 20231205 | 125400 | 1451043000 | 33600 | 33650 | 33650 | 33550 | 67 |
| 350 | 20231205 | 125300 | 1448791800 | 33650 | 33600 | 33650 | 33600 | 55 |
| 351 | 20231205 | 125200 | 1446941800 | 33650 | 33650 | 33650 | 33650 | 42 |
| 352 | 20231205 | 125100 | 1445528500 | 33600 | 33600 | 33650 | 33600 | 143 |
| 353 | 20231205 | 125000 | 1440716700 | 33600 | 33600 | 33600 | 33600 | 135 |
| 354 | 20231205 | 124900 | 1436180700 | 33600 | 33600 | 33600 | 33600 | 40 |
| 355 | 20231205 | 124800 | 1434836700 | 33550 | 33600 | 33600 | 33550 | 151 |
| 356 | 20231205 | 124700 | 1429768100 | 33600 | 33600 | 33600 | 33600 | 48 |
| 357 | 20231205 | 124600 | 1428155300 | 33600 | 33600 | 33600 | 33600 | 55 |
| 358 | 20231205 | 124500 | 1426307300 | 33600 | 33550 | 33600 | 33550 | 44 |
| 359 | 20231205 | 124400 | 1424829100 | 33600 | 33600 | 33600 | 33600 | 41 |
| 360 | 20231205 | 124300 | 1423451500 | 33600 | 33600 | 33600 | 33550 | 158 |
| 361 | 20231205 | 124200 | 1418143450 | 33600 | 33600 | 33600 | 33600 | 70 |
| 362 | 20231205 | 124100 | 1415791450 | 33600 | 33650 | 33650 | 33600 | 94 |
| 363 | 20231205 | 124000 | 1412630950 | 33650 | 33650 | 33650 | 33650 | 148 |
| 364 | 20231205 | 123900 | 1407650750 | 33700 | 33650 | 33700 | 33600 | 281 |
| 365 | 20231205 | 123800 | 1398205050 | 33650 | 33650 | 33650 | 33650 | 140 |
| 366 | 20231205 | 123700 | 1393494050 | 33550 | 33600 | 33650 | 33550 | 368 |
| 367 | 20231205 | 123600 | 1381116350 | 33550 | 33600 | 33600 | 33550 | 50 |
| 368 | 20231205 | 123500 | 1379436850 | 33600 | 33600 | 33600 | 33550 | 45 |
| 369 | 20231205 | 123400 | 1377924950 | 33600 | 33550 | 33600 | 33550 | 140 |
| 370 | 20231205 | 123300 | 1373225950 | 33550 | 33600 | 33600 | 33550 | 59 |
| 371 | 20231205 | 123200 | 1371243600 | 33600 | 33600 | 33600 | 33550 | 292 |
| 372 | 20231205 | 123100 | 1361432500 | 33650 | 33650 | 33650 | 33650 | 47 |
| 373 | 20231205 | 123000 | 1359850950 | 33650 | 33650 | 33650 | 33650 | 163 |
| 374 | 20231205 | 122900 | 1354366000 | 33650 | 33700 | 33700 | 33600 | 83 |
| 375 | 20231205 | 122800 | 1351571150 | 33700 | 33600 | 33700 | 33600 | 1262 |
| 376 | 20231205 | 122700 | 1309146950 | 33600 | 33600 | 33600 | 33600 | 161 |
| 377 | 20231205 | 122600 | 1303737350 | 33550 | 33550 | 33650 | 33550 | 751 |
| 378 | 20231205 | 122500 | 1278523250 | 33550 | 33550 | 33550 | 33550 | 60 |
| 379 | 20231205 | 122400 | 1276510250 | 33550 | 33550 | 33550 | 33550 | 40 |
| 380 | 20231205 | 122300 | 1275168250 | 33500 | 33450 | 33500 | 33450 | 363 |
| 381 | 20231205 | 122200 | 1263007850 | 33500 | 33500 | 33500 | 33500 | 41 |
| 382 | 20231205 | 122100 | 1261634350 | 33500 | 33500 | 33500 | 33500 | 84 |
| 383 | 20231205 | 122000 | 1258820350 | 33500 | 33500 | 33500 | 33500 | 91 |
| 384 | 20231205 | 121900 | 1255771850 | 33450 | 33500 | 33500 | 33450 | 140 |
| 385 | 20231205 | 121800 | 1251086850 | 33500 | 33500 | 33500 | 33500 | 41 |
| 386 | 20231205 | 121700 | 1249713350 | 33500 | 33500 | 33500 | 33500 | 65 |
| 387 | 20231205 | 121600 | 1247535850 | 33500 | 33500 | 33500 | 33500 | 192 |
| 388 | 20231205 | 121500 | 1241103850 | 33500 | 33500 | 33500 | 33450 | 162 |
| 389 | 20231205 | 121400 | 1235682850 | 33500 | 33450 | 33500 | 33450 | 150 |
| 390 | 20231205 | 121300 | 1230662850 | 33500 | 33500 | 33500 | 33450 | 15 |
| 391 | 20231205 | 121200 | 1230160450 | 33450 | 33500 | 33500 | 33450 | 227 |
| 392 | 20231205 | 121100 | 1222561950 | 33550 | 33550 | 33550 | 33550 | 1 |
| 393 | 20231205 | 121000 | 1222528400 | 33600 | 33550 | 33650 | 33550 | 1100 |
| 394 | 20231205 | 120900 | 1185591050 | 33550 | 33450 | 33550 | 33450 | 218 |
| 395 | 20231205 | 120800 | 1178289150 | 33450 | 33400 | 33450 | 33350 | 1293 |
| 396 | 20231205 | 120700 | 1135057600 | 33350 | 33400 | 33400 | 33350 | 700 |
| 397 | 20231205 | 120600 | 1111701400 | 33500 | 33450 | 33500 | 33400 | 226 |
| 398 | 20231205 | 120500 | 1104136300 | 33500 | 33500 | 33500 | 33450 | 169 |
| 399 | 20231205 | 120400 | 1098474850 | 33500 | 33500 | 33500 | 33500 | 16 |
| 400 | 20231205 | 120300 | 1097938850 | 33450 | 33500 | 33500 | 33450 | 19 |
| 401 | 20231205 | 120200 | 1097303250 | 33450 | 33450 | 33500 | 33400 | 177 |
| 402 | 20231205 | 120100 | 1091380550 | 33450 | 33450 | 33450 | 33450 | 66 |
| 403 | 20231205 | 120000 | 1089172850 | 33500 | 33500 | 33500 | 33500 | 1 |
| 404 | 20231205 | 115900 | 1089139350 | 33450 | 33550 | 33550 | 33450 | 1130 |
| 405 | 20231205 | 115800 | 1051319950 | 33550 | 33600 | 33600 | 33550 | 161 |
| 406 | 20231205 | 115700 | 1045917800 | 33600 | 33600 | 33600 | 33600 | 50 |
| 407 | 20231205 | 115600 | 1044237800 | 33600 | 33550 | 33600 | 33550 | 236 |
| 408 | 20231205 | 115500 | 1036319700 | 33550 | 33550 | 33550 | 33550 | 1 |
| 409 | 20231205 | 115400 | 1036286150 | 33550 | 33550 | 33550 | 33500 | 15 |
| 410 | 20231205 | 115300 | 1035783050 | 33550 | 33550 | 33550 | 33550 | 10 |
| 411 | 20231205 | 115200 | 1035447550 | 33550 | 33500 | 33550 | 33500 | 3 |
| 412 | 20231205 | 115100 | 1035346950 | 33550 | 33550 | 33550 | 33550 | 51 |
| 413 | 20231205 | 115000 | 1033635900 | 33550 | 33550 | 33550 | 33550 | 51 |
| 414 | 20231205 | 114900 | 1031924850 | 33550 | 33500 | 33550 | 33500 | 998 |
| 415 | 20231205 | 114800 | 998487300 | 33500 | 33500 | 33500 | 33500 | 105 |
| 416 | 20231205 | 114700 | 994969800 | 33450 | 33500 | 33500 | 33450 | 107 |
| 417 | 20231205 | 114600 | 991390550 | 33450 | 33500 | 33500 | 33450 | 35 |
| 418 | 20231205 | 114500 | 990219700 | 33500 | 33450 | 33500 | 33450 | 80 |
| 419 | 20231205 | 114400 | 987543650 | 33500 | 33500 | 33500 | 33500 | 1 |
| 420 | 20231205 | 114300 | 987510150 | 33500 | 33450 | 33500 | 33450 | 3 |
| 421 | 20231205 | 114200 | 987409750 | 33450 | 33450 | 33500 | 33450 | 252 |
| 422 | 20231205 | 114100 | 978973400 | 33450 | 33500 | 33500 | 33450 | 11 |
| 423 | 20231205 | 114000 | 978605350 | 33500 | 33400 | 33500 | 33400 | 728 |
| 424 | 20231205 | 113900 | 954280150 | 33400 | 33250 | 33400 | 33250 | 93 |
| 425 | 20231205 | 113800 | 951182700 | 33300 | 33350 | 33350 | 33300 | 71 |
| 426 | 20231205 | 113700 | 948815550 | 33300 | 33300 | 33300 | 33300 | 17 |
| 427 | 20231205 | 113600 | 948249450 | 33250 | 33250 | 33250 | 33250 | 15 |
| 428 | 20231205 | 113500 | 947750700 | 33250 | 33150 | 33250 | 33150 | 51 |
| 429 | 20231205 | 113400 | 946055200 | 33200 | 33200 | 33200 | 33200 | 31 |
| 430 | 20231205 | 113300 | 945026000 | 33200 | 33200 | 33200 | 33200 | 10 |
| 431 | 20231205 | 113200 | 944694000 | 33250 | 33300 | 33300 | 33250 | 850 |
| 432 | 20231205 | 113100 | 916429150 | 33250 | 33250 | 33250 | 33250 | 191 |
| 433 | 20231205 | 113000 | 910078400 | 33300 | 33300 | 33300 | 33300 | 15 |
| 434 | 20231205 | 112900 | 909578900 | 33300 | 33250 | 33300 | 33250 | 9 |
| 435 | 20231205 | 112800 | 909279350 | 33250 | 33200 | 33250 | 33200 | 5 |
| 436 | 20231205 | 112700 | 909113300 | 33200 | 33400 | 33400 | 33200 | 125 |
| 437 | 20231205 | 112600 | 904951550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 438 | 20231205 | 112500 | 904951550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 439 | 20231205 | 112400 | 904951550 | 33400 | 33400 | 33400 | 33400 | 4 |
| 440 | 20231205 | 112300 | 904817950 | 33450 | 32950 | 33450 | 32800 | 10131 |
| 441 | 20231205 | 112200 | 566783250 | 33000 | 33000 | 33000 | 33000 | 0 |
| 442 | 20231205 | 112100 | 566783250 | 33000 | 33000 | 33000 | 33000 | 1 |
| 443 | 20231205 | 112000 | 566750250 | 32850 | 32850 | 32850 | 32850 | 30 |
| 444 | 20231205 | 111900 | 565764750 | 32850 | 32850 | 32850 | 32850 | 2 |
| 445 | 20231205 | 111800 | 565699050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 446 | 20231205 | 111700 | 565699050 | 32850 | 32850 | 32850 | 32850 | 1 |
| 447 | 20231205 | 111600 | 565666200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 448 | 20231205 | 111500 | 565666200 | 32850 | 33000 | 33000 | 32850 | 4 |
| 449 | 20231205 | 111400 | 565534650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 450 | 20231205 | 111300 | 565534650 | 33000 | 32850 | 33000 | 32850 | 110 |
| 451 | 20231205 | 111200 | 561919950 | 32950 | 33000 | 33000 | 32950 | 2 |
| 452 | 20231205 | 111100 | 561854000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 453 | 20231205 | 111000 | 561854000 | 32850 | 32900 | 32900 | 32850 | 117 |
| 454 | 20231205 | 110900 | 558004750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 455 | 20231205 | 110800 | 558004750 | 33000 | 33000 | 33000 | 33000 | 3 |
| 456 | 20231205 | 110700 | 557905750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 457 | 20231205 | 110600 | 557905750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 458 | 20231205 | 110500 | 557905750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 459 | 20231205 | 110400 | 557905750 | 33000 | 33000 | 33000 | 33000 | 3 |
| 460 | 20231205 | 110300 | 557806750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 461 | 20231205 | 110200 | 557806750 | 33000 | 33000 | 33000 | 33000 | 64 |
| 462 | 20231205 | 110100 | 555694750 | 33000 | 33050 | 33050 | 33000 | 3 |
| 463 | 20231205 | 110000 | 555595650 | 33050 | 33050 | 33050 | 33050 | 0 |
| 464 | 20231205 | 105900 | 555595650 | 33050 | 33050 | 33050 | 33050 | 2 |
| 465 | 20231205 | 105800 | 555529550 | 33050 | 33050 | 33050 | 33050 | 8 |
| 466 | 20231205 | 105700 | 555265150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 467 | 20231205 | 105600 | 555265150 | 33100 | 33050 | 33100 | 32850 | 22 |
| 468 | 20231205 | 105500 | 554540550 | 33100 | 33100 | 33100 | 33100 | 79 |
| 469 | 20231205 | 105400 | 551925650 | 33100 | 33200 | 33200 | 33100 | 662 |
| 470 | 20231205 | 105300 | 529997250 | 33200 | 33200 | 33200 | 33150 | 57 |
| 471 | 20231205 | 105200 | 528104900 | 33200 | 33200 | 33200 | 33200 | 10 |
| 472 | 20231205 | 105100 | 527772900 | 33200 | 33000 | 33200 | 33000 | 1611 |
| 473 | 20231205 | 105000 | 474609700 | 33000 | 33000 | 33000 | 33000 | 3 |
| 474 | 20231205 | 104900 | 474510700 | 32900 | 32900 | 32900 | 32900 | 40 |
| 475 | 20231205 | 104800 | 473194700 | 33000 | 33000 | 33000 | 33000 | 1 |
| 476 | 20231205 | 104700 | 473161700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 477 | 20231205 | 104600 | 473161700 | 33000 | 32900 | 33000 | 32900 | 3 |
| 478 | 20231205 | 104500 | 473062900 | 33000 | 33000 | 33000 | 33000 | 9 |
| 479 | 20231205 | 104400 | 472765900 | 33000 | 33100 | 33100 | 32950 | 2671 |
| 480 | 20231205 | 104300 | 384669750 | 33200 | 33150 | 33200 | 33150 | 36 |
| 481 | 20231205 | 104200 | 383474650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 482 | 20231205 | 104100 | 383474650 | 33200 | 33250 | 33250 | 33200 | 970 |
| 483 | 20231205 | 104000 | 351262450 | 33300 | 33250 | 33300 | 33250 | 3 |
| 484 | 20231205 | 103900 | 351162600 | 33250 | 33250 | 33250 | 33250 | 1 |
| 485 | 20231205 | 103800 | 351129350 | 33250 | 33250 | 33250 | 33250 | 98 |
| 486 | 20231205 | 103700 | 347870850 | 33300 | 33300 | 33300 | 33300 | 117 |
| 487 | 20231205 | 103600 | 343974750 | 33300 | 33300 | 33300 | 33300 | 100 |
| 488 | 20231205 | 103500 | 340644750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 489 | 20231205 | 103400 | 340644750 | 33250 | 33100 | 33250 | 33100 | 422 |
| 490 | 20231205 | 103300 | 326625150 | 33150 | 33100 | 33150 | 33100 | 17 |
| 491 | 20231205 | 103200 | 326062400 | 33100 | 33150 | 33150 | 33100 | 116 |
| 492 | 20231205 | 103100 | 322219450 | 33250 | 33250 | 33250 | 33200 | 1429 |
| 493 | 20231205 | 103000 | 274755200 | 33250 | 33350 | 33350 | 33250 | 128 |
| 494 | 20231205 | 102900 | 270489500 | 33400 | 33400 | 33400 | 33400 | 50 |
| 495 | 20231205 | 102800 | 268819500 | 33500 | 33300 | 33500 | 33250 | 454 |
| 496 | 20231205 | 102700 | 253633250 | 33300 | 33150 | 33500 | 33150 | 2686 |
| 497 | 20231205 | 102600 | 164116650 | 33150 | 33150 | 33150 | 33150 | 232 |
| 498 | 20231205 | 102500 | 156425850 | 33100 | 33150 | 33150 | 33100 | 5 |
| 499 | 20231205 | 102400 | 156260150 | 33150 | 33100 | 33200 | 33100 | 53 |
| 500 | 20231205 | 102300 | 154503150 | 33100 | 32900 | 33100 | 32900 | 642 |
| 501 | 20231205 | 102200 | 133320200 | 32900 | 32800 | 33050 | 32800 | 90 |
| 502 | 20231205 | 102100 | 130353000 | 32800 | 32500 | 32800 | 32500 | 1610 |
| 503 | 20231205 | 102000 | 77727550 | 32500 | 32500 | 32500 | 32500 | 50 |
| 504 | 20231205 | 101900 | 76102550 | 32500 | 32500 | 32500 | 32350 | 54 |
| 505 | 20231205 | 101800 | 74347800 | 32500 | 32500 | 32500 | 32500 | 1 |
| 506 | 20231205 | 101700 | 74315300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 507 | 20231205 | 101600 | 74315300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 508 | 20231205 | 101500 | 74315300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 509 | 20231205 | 101400 | 74315300 | 32400 | 32400 | 32400 | 32400 | 3 |
| 510 | 20231205 | 101300 | 74218100 | 32350 | 32350 | 32350 | 32350 | 1 |
| 511 | 20231205 | 101200 | 74185750 | 32300 | 32250 | 32300 | 32250 | 45 |
| 512 | 20231205 | 101100 | 72733600 | 32200 | 32200 | 32200 | 32200 | 22 |
| 513 | 20231205 | 101000 | 72025200 | 32200 | 32200 | 32200 | 32200 | 1 |
| 514 | 20231205 | 100900 | 71993000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 515 | 20231205 | 100800 | 71993000 | 32200 | 32200 | 32200 | 32200 | 4 |
| 516 | 20231205 | 100700 | 71864200 | 32200 | 32200 | 32200 | 32200 | 11 |
| 517 | 20231205 | 100600 | 71510000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 518 | 20231205 | 100500 | 71510000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 519 | 20231205 | 100400 | 71510000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 520 | 20231205 | 100300 | 71510000 | 32200 | 32200 | 32200 | 32200 | 10 |
| 521 | 20231205 | 100200 | 71188000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 522 | 20231205 | 100100 | 71188000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 523 | 20231205 | 100000 | 71188000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 524 | 20231205 | 095900 | 71188000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 525 | 20231205 | 095800 | 71188000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 526 | 20231205 | 095700 | 71188000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 527 | 20231205 | 095600 | 71188000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 528 | 20231205 | 095500 | 71188000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 529 | 20231205 | 095400 | 71188000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 530 | 20231205 | 095300 | 71188000 | 32250 | 32250 | 32250 | 32250 | 492 |
| 531 | 20231205 | 095200 | 55321000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 532 | 20231205 | 095100 | 55321000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 533 | 20231205 | 095000 | 55321000 | 32250 | 32250 | 32250 | 32250 | 1 |
| 534 | 20231205 | 094900 | 55288750 | 32250 | 32250 | 32250 | 32250 | 10 |
| 535 | 20231205 | 094800 | 54966250 | 32000 | 32000 | 32000 | 32000 | 1 |
| 536 | 20231205 | 094700 | 54934250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 537 | 20231205 | 094600 | 54934250 | 32000 | 32000 | 32000 | 32000 | 1 |
| 538 | 20231205 | 094500 | 54902250 | 32000 | 32000 | 32000 | 32000 | 10 |
| 539 | 20231205 | 094400 | 54582250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 540 | 20231205 | 094300 | 54582250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 541 | 20231205 | 094200 | 54582250 | 32000 | 32250 | 32250 | 32000 | 5 |
| 542 | 20231205 | 094100 | 54421250 | 32250 | 32250 | 32250 | 32250 | 0 |
| 543 | 20231205 | 094000 | 54421250 | 32250 | 32250 | 32250 | 32250 | 1 |
| 544 | 20231205 | 093900 | 54389000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 545 | 20231205 | 093800 | 54389000 | 32250 | 32250 | 32250 | 32250 | 1 |
| 546 | 20231205 | 093700 | 54356750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 547 | 20231205 | 093600 | 54356750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 548 | 20231205 | 093500 | 54356750 | 32250 | 32200 | 32250 | 32200 | 5 |
| 549 | 20231205 | 093400 | 54195700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 550 | 20231205 | 093300 | 54195700 | 32200 | 32200 | 32200 | 32200 | 1 |
| 551 | 20231205 | 093200 | 54163500 | 32200 | 31950 | 32200 | 31950 | 9 |
| 552 | 20231205 | 093100 | 53874850 | 31950 | 31950 | 31950 | 31950 | 1 |
| 553 | 20231205 | 093000 | 53842900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 554 | 20231205 | 092900 | 53842900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 555 | 20231205 | 092800 | 53842900 | 31950 | 31950 | 31950 | 31950 | 46 |
| 556 | 20231205 | 092700 | 52373200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 557 | 20231205 | 092600 | 52373200 | 31850 | 31850 | 31850 | 31850 | 27 |
| 558 | 20231205 | 092500 | 51513250 | 31850 | 31850 | 31850 | 31850 | 1 |
| 559 | 20231205 | 092400 | 51481400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 560 | 20231205 | 092300 | 51481400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 561 | 20231205 | 092200 | 51481400 | 31950 | 32050 | 32050 | 31950 | 3 |
| 562 | 20231205 | 092100 | 51385450 | 32200 | 32000 | 32200 | 32000 | 19 |
| 563 | 20231205 | 092000 | 50775600 | 32000 | 31850 | 32000 | 31850 | 11 |
| 564 | 20231205 | 091900 | 50423900 | 31850 | 31850 | 31850 | 31850 | 0 |
| 565 | 20231205 | 091800 | 50423900 | 31850 | 31850 | 31850 | 31850 | 0 |
| 566 | 20231205 | 091700 | 50423900 | 31850 | 31900 | 31900 | 31850 | 382 |
| 567 | 20231205 | 091600 | 38252550 | 32000 | 32000 | 32000 | 32000 | 20 |
| 568 | 20231205 | 091500 | 37612550 | 32000 | 32000 | 32000 | 32000 | 39 |
| 569 | 20231205 | 091400 | 36364550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 570 | 20231205 | 091300 | 36364550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 571 | 20231205 | 091200 | 36364550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 572 | 20231205 | 091100 | 36364550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 573 | 20231205 | 091000 | 36364550 | 32050 | 32050 | 32050 | 32050 | 2 |
| 574 | 20231205 | 090900 | 36300450 | 32050 | 31950 | 32050 | 31950 | 43 |
| 575 | 20231205 | 090800 | 34922900 | 31900 | 31900 | 31900 | 31900 | 8 |
| 576 | 20231205 | 090700 | 34667700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 577 | 20231205 | 090600 | 34667700 | 31850 | 31900 | 31900 | 31850 | 37 |
| 578 | 20231205 | 090500 | 33489200 | 31900 | 32050 | 32050 | 31900 | 469 |
| 579 | 20231205 | 090400 | 18473350 | 32050 | 32050 | 32050 | 32050 | 44 |
| 580 | 20231205 | 090300 | 17063150 | 32050 | 32150 | 32150 | 32050 | 11 |
| 581 | 20231205 | 090200 | 16710500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 582 | 20231205 | 090100 | 16710500 | 32200 | 32300 | 32300 | 32200 | 170 |
| 583 | 20231205 | 090000 | 11236100 | 32200 | 32700 | 32700 | 32200 | 345 |