31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 8500 |
| 3 | 20231205 | 184700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 4 | 20231205 | 184600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 5 | 20231205 | 184500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 6 | 20231205 | 184400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 7 | 20231205 | 184300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 8 | 20231205 | 184200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 9 | 20231205 | 184100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 10 | 20231205 | 184000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 11 | 20231205 | 183900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 12 | 20231205 | 183800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 13 | 20231205 | 183700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 14 | 20231205 | 183600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 15 | 20231205 | 183500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 16 | 20231205 | 183400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 17 | 20231205 | 183300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 18 | 20231205 | 183200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 19 | 20231205 | 183100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 20 | 20231205 | 183000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 21 | 20231205 | 182900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 22 | 20231205 | 182800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 23 | 20231205 | 182700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 24 | 20231205 | 182600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 25 | 20231205 | 182500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 26 | 20231205 | 182400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 27 | 20231205 | 182300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 28 | 20231205 | 182200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 29 | 20231205 | 182100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 30 | 20231205 | 182000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 31 | 20231205 | 181900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 32 | 20231205 | 181800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 8500 |
| 33 | 20231205 | 181700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 34 | 20231205 | 181600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 35 | 20231205 | 181500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 36 | 20231205 | 181400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 37 | 20231205 | 181300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 38 | 20231205 | 181200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 39 | 20231205 | 181100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 40 | 20231205 | 181000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 41 | 20231205 | 180900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 42 | 20231205 | 180800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 43 | 20231205 | 180700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 44 | 20231205 | 180600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 45 | 20231205 | 180500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 46 | 20231205 | 180400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 47 | 20231205 | 180300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 48 | 20231205 | 180200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 49 | 20231205 | 180100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 50 | 20231205 | 180000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 51 | 20231205 | 175900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 52 | 20231205 | 175800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 53 | 20231205 | 175700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 54 | 20231205 | 175600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 55 | 20231205 | 175500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 56 | 20231205 | 175400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 57 | 20231205 | 175300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 58 | 20231205 | 175200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 59 | 20231205 | 175100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 60 | 20231205 | 175000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 61 | 20231205 | 174900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 62 | 20231205 | 174800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 8500 |
| 63 | 20231205 | 174700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 64 | 20231205 | 174600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 65 | 20231205 | 174500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 66 | 20231205 | 174400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 67 | 20231205 | 174300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 68 | 20231205 | 174200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 69 | 20231205 | 174100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 70 | 20231205 | 174000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 71 | 20231205 | 173900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 72 | 20231205 | 173800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 73 | 20231205 | 173700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 74 | 20231205 | 173600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 75 | 20231205 | 173500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 76 | 20231205 | 173400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 77 | 20231205 | 173300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 78 | 20231205 | 173200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 79 | 20231205 | 173100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 80 | 20231205 | 173000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 81 | 20231205 | 172900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 82 | 20231205 | 172800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 83 | 20231205 | 172700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 84 | 20231205 | 172600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 85 | 20231205 | 172500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 86 | 20231205 | 172400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 87 | 20231205 | 172300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 88 | 20231205 | 172200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 89 | 20231205 | 172100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 90 | 20231205 | 172000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 91 | 20231205 | 171900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 92 | 20231205 | 171800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 8500 |
| 93 | 20231205 | 171700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 94 | 20231205 | 171600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 95 | 20231205 | 171500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 96 | 20231205 | 171400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 97 | 20231205 | 171300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 98 | 20231205 | 171200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 99 | 20231205 | 171100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 100 | 20231205 | 171000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 101 | 20231205 | 170900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 102 | 20231205 | 170800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 103 | 20231205 | 170700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 104 | 20231205 | 170600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 105 | 20231205 | 170500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 106 | 20231205 | 170400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 107 | 20231205 | 170300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 108 | 20231205 | 170200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 109 | 20231205 | 170100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 110 | 20231205 | 170000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 111 | 20231205 | 165900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 112 | 20231205 | 165800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 113 | 20231205 | 165700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 114 | 20231205 | 165600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 115 | 20231205 | 165500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 116 | 20231205 | 165400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 117 | 20231205 | 165300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 118 | 20231205 | 165200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 119 | 20231205 | 165100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 120 | 20231205 | 165000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 121 | 20231205 | 164900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 122 | 20231205 | 164800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 8500 |
| 123 | 20231205 | 164700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 124 | 20231205 | 164600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 125 | 20231205 | 164500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 126 | 20231205 | 164400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 127 | 20231205 | 164300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 128 | 20231205 | 164200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 129 | 20231205 | 164100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 130 | 20231205 | 164000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 131 | 20231205 | 163900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 132 | 20231205 | 163800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 133 | 20231205 | 163700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 134 | 20231205 | 163600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 135 | 20231205 | 163500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 136 | 20231205 | 163400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 137 | 20231205 | 163300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 138 | 20231205 | 163200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 139 | 20231205 | 163100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 140 | 20231205 | 163000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 141 | 20231205 | 162900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 142 | 20231205 | 162800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 143 | 20231205 | 162700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 144 | 20231205 | 162600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 145 | 20231205 | 162500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 146 | 20231205 | 162400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 147 | 20231205 | 162300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 148 | 20231205 | 162200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 149 | 20231205 | 162100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 150 | 20231205 | 162000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 151 | 20231205 | 161900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 152 | 20231205 | 161800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 8500 |
| 153 | 20231205 | 161700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 154 | 20231205 | 161600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 155 | 20231205 | 161500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 156 | 20231205 | 161400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 157 | 20231205 | 161300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 158 | 20231205 | 161200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 159 | 20231205 | 161100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 160 | 20231205 | 161000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 161 | 20231205 | 160900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 162 | 20231205 | 160800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 163 | 20231205 | 160700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 164 | 20231205 | 160600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 165 | 20231205 | 160500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 166 | 20231205 | 160400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 167 | 20231205 | 160300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 168 | 20231205 | 160200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 169 | 20231205 | 160100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 170 | 20231205 | 160000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 171 | 20231205 | 155900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 172 | 20231205 | 155800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 173 | 20231205 | 155700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 174 | 20231205 | 155600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 175 | 20231205 | 155500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 176 | 20231205 | 155400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 177 | 20231205 | 155300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 178 | 20231205 | 155200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 179 | 20231205 | 155100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 180 | 20231205 | 155000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 181 | 20231205 | 154900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 182 | 20231205 | 154800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 8500 |
| 183 | 20231205 | 154700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 184 | 20231205 | 154600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 185 | 20231205 | 154500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 186 | 20231205 | 154400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 187 | 20231205 | 154300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 188 | 20231205 | 154200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20231205 | 154100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20231205 | 154000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20231205 | 153900 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20231205 | 153800 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20231205 | 153700 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20231205 | 153600 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20231205 | 153500 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20231205 | 153400 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20231205 | 153300 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20231205 | 153200 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 199 | 20231205 | 153100 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 200 | 20231205 | 153000 | 7596988800 | 24350 | 24350 | 24350 | 24350 | 8500 |
| 201 | 20231205 | 152900 | 7390013800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20231205 | 152800 | 7390013800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20231205 | 152700 | 7390013800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20231205 | 152600 | 7390013800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20231205 | 152500 | 7390013800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20231205 | 152400 | 7390013800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20231205 | 152300 | 7390013800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20231205 | 152200 | 7390013800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20231205 | 152100 | 7390013800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20231205 | 152000 | 7390013800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20231205 | 151900 | 7390013800 | 24400 | 24450 | 24450 | 24350 | 743 |
| 212 | 20231205 | 151800 | 7371899450 | 24400 | 24450 | 24450 | 24350 | 405 |
| 213 | 20231205 | 151700 | 7362007700 | 24400 | 24450 | 24500 | 24400 | 440 |
| 214 | 20231205 | 151600 | 7351251350 | 24450 | 24500 | 24500 | 24400 | 374 |
| 215 | 20231205 | 151500 | 7342106000 | 24500 | 24400 | 24500 | 24400 | 885 |
| 216 | 20231205 | 151400 | 7320462450 | 24450 | 24450 | 24500 | 24400 | 564 |
| 217 | 20231205 | 151300 | 7306678000 | 24400 | 24450 | 24500 | 24400 | 515 |
| 218 | 20231205 | 151200 | 7294082900 | 24400 | 24350 | 24500 | 24350 | 869 |
| 219 | 20231205 | 151100 | 7272817800 | 24350 | 24400 | 24400 | 24350 | 470 |
| 220 | 20231205 | 151000 | 7261356800 | 24400 | 24450 | 24500 | 24350 | 942 |
| 221 | 20231205 | 150900 | 7238340250 | 24450 | 24450 | 24500 | 24350 | 1123 |
| 222 | 20231205 | 150800 | 7210918150 | 24450 | 24450 | 24500 | 24400 | 759 |
| 223 | 20231205 | 150700 | 7192358300 | 24400 | 24450 | 24450 | 24400 | 266 |
| 224 | 20231205 | 150600 | 7185858250 | 24450 | 24450 | 24500 | 24400 | 901 |
| 225 | 20231205 | 150500 | 7163828000 | 24400 | 24400 | 24450 | 24400 | 564 |
| 226 | 20231205 | 150400 | 7150042000 | 24450 | 24450 | 24500 | 24400 | 566 |
| 227 | 20231205 | 150300 | 7136215000 | 24450 | 24350 | 24500 | 24350 | 943 |
| 228 | 20231205 | 150200 | 7113159500 | 24400 | 24400 | 24500 | 24350 | 364 |
| 229 | 20231205 | 150100 | 7104268450 | 24400 | 24450 | 24450 | 24350 | 655 |
| 230 | 20231205 | 150000 | 7088279900 | 24400 | 24450 | 24500 | 24400 | 747 |
| 231 | 20231205 | 145900 | 7070009250 | 24450 | 24400 | 24500 | 24400 | 967 |
| 232 | 20231205 | 145800 | 7046382900 | 24500 | 24450 | 24500 | 24400 | 697 |
| 233 | 20231205 | 145700 | 7029342650 | 24500 | 24400 | 24500 | 24350 | 513 |
| 234 | 20231205 | 145600 | 7016802900 | 24400 | 24450 | 24450 | 24350 | 1078 |
| 235 | 20231205 | 145500 | 6990471700 | 24400 | 24450 | 24450 | 24400 | 566 |
| 236 | 20231205 | 145400 | 6976636650 | 24400 | 24450 | 24450 | 24400 | 1048 |
| 237 | 20231205 | 145300 | 6951025050 | 24400 | 24400 | 24500 | 24400 | 881 |
| 238 | 20231205 | 145200 | 6929475900 | 24450 | 24450 | 24500 | 24400 | 1069 |
| 239 | 20231205 | 145100 | 6903330350 | 24450 | 24400 | 24500 | 24400 | 1254 |
| 240 | 20231205 | 145000 | 6872688400 | 24450 | 24500 | 24550 | 24400 | 1060 |
| 241 | 20231205 | 144900 | 6846728750 | 24450 | 24550 | 24550 | 24450 | 951 |
| 242 | 20231205 | 144800 | 6823425850 | 24500 | 24550 | 24550 | 24450 | 1067 |
| 243 | 20231205 | 144700 | 6797255250 | 24550 | 24500 | 24550 | 24450 | 1011 |
| 244 | 20231205 | 144600 | 6772452600 | 24550 | 24500 | 24550 | 24450 | 1828 |
| 245 | 20231205 | 144500 | 6727661000 | 24450 | 24450 | 24550 | 24450 | 1026 |
| 246 | 20231205 | 144400 | 6702536750 | 24500 | 24500 | 24550 | 24450 | 1068 |
| 247 | 20231205 | 144300 | 6676356950 | 24500 | 24450 | 24550 | 24450 | 1310 |
| 248 | 20231205 | 144200 | 6644275650 | 24500 | 24550 | 24550 | 24450 | 1061 |
| 249 | 20231205 | 144100 | 6618261600 | 24500 | 24550 | 24550 | 24450 | 763 |
| 250 | 20231205 | 144000 | 6599540050 | 24550 | 24500 | 24550 | 24450 | 1091 |
| 251 | 20231205 | 143900 | 6572796750 | 24450 | 24500 | 24550 | 24450 | 801 |
| 252 | 20231205 | 143800 | 6553180050 | 24500 | 24500 | 24500 | 24400 | 989 |
| 253 | 20231205 | 143700 | 6528968250 | 24500 | 24400 | 24500 | 24400 | 523 |
| 254 | 20231205 | 143600 | 6516168550 | 24450 | 24500 | 24500 | 24400 | 1220 |
| 255 | 20231205 | 143500 | 6486328950 | 24450 | 24450 | 24500 | 24400 | 1165 |
| 256 | 20231205 | 143400 | 6457838500 | 24450 | 24450 | 24500 | 24400 | 792 |
| 257 | 20231205 | 143300 | 6438464050 | 24450 | 24500 | 24500 | 24350 | 1989 |
| 258 | 20231205 | 143200 | 6389881400 | 24450 | 24500 | 24500 | 24400 | 871 |
| 259 | 20231205 | 143100 | 6368562000 | 24400 | 24450 | 24500 | 24400 | 973 |
| 260 | 20231205 | 143000 | 6344748000 | 24500 | 24500 | 24500 | 24400 | 942 |
| 261 | 20231205 | 142900 | 6321692600 | 24500 | 24500 | 24500 | 24450 | 861 |
| 262 | 20231205 | 142800 | 6300610600 | 24500 | 24500 | 24500 | 24450 | 977 |
| 263 | 20231205 | 142700 | 6276685600 | 24500 | 24500 | 24500 | 24450 | 790 |
| 264 | 20231205 | 142600 | 6257340350 | 24500 | 24450 | 24550 | 24450 | 1013 |
| 265 | 20231205 | 142500 | 6232537600 | 24500 | 24500 | 24500 | 24450 | 1073 |
| 266 | 20231205 | 142400 | 6206276200 | 24500 | 24500 | 24550 | 24450 | 810 |
| 267 | 20231205 | 142300 | 6186438450 | 24500 | 24500 | 24500 | 24450 | 1253 |
| 268 | 20231205 | 142200 | 6155764750 | 24500 | 24500 | 24500 | 24450 | 369 |
| 269 | 20231205 | 142100 | 6146726050 | 24500 | 24500 | 24550 | 24450 | 913 |
| 270 | 20231205 | 142000 | 6124370150 | 24500 | 24500 | 24550 | 24450 | 2217 |
| 271 | 20231205 | 141900 | 6070075000 | 24500 | 24500 | 24550 | 24450 | 661 |
| 272 | 20231205 | 141800 | 6053876400 | 24500 | 24500 | 24500 | 24450 | 594 |
| 273 | 20231205 | 141700 | 6039331250 | 24500 | 24500 | 24500 | 24450 | 913 |
| 274 | 20231205 | 141600 | 6016971900 | 24500 | 24500 | 24500 | 24450 | 889 |
| 275 | 20231205 | 141500 | 5995203800 | 24500 | 24500 | 24500 | 24450 | 686 |
| 276 | 20231205 | 141400 | 5978415450 | 24500 | 24450 | 24500 | 24450 | 973 |
| 277 | 20231205 | 141300 | 5954580300 | 24450 | 24500 | 24500 | 24450 | 1224 |
| 278 | 20231205 | 141200 | 5924626900 | 24500 | 24500 | 24500 | 24450 | 699 |
| 279 | 20231205 | 141100 | 5907504900 | 24500 | 24500 | 24500 | 24450 | 840 |
| 280 | 20231205 | 141000 | 5886933200 | 24500 | 24450 | 24500 | 24400 | 1016 |
| 281 | 20231205 | 140900 | 5862111050 | 24450 | 24450 | 24450 | 24400 | 2100 |
| 282 | 20231205 | 140800 | 5810819500 | 24450 | 24450 | 24450 | 24400 | 891 |
| 283 | 20231205 | 140700 | 5789037350 | 24450 | 24450 | 24450 | 24400 | 544 |
| 284 | 20231205 | 140600 | 5775746850 | 24400 | 24450 | 24450 | 24400 | 935 |
| 285 | 20231205 | 140500 | 5752899100 | 24450 | 24450 | 24450 | 24400 | 877 |
| 286 | 20231205 | 140400 | 5731478750 | 24450 | 24450 | 24450 | 24400 | 387 |
| 287 | 20231205 | 140300 | 5722016700 | 24450 | 24400 | 24450 | 24400 | 1218 |
| 288 | 20231205 | 140200 | 5692270300 | 24400 | 24450 | 24450 | 24400 | 631 |
| 289 | 20231205 | 140100 | 5676850000 | 24450 | 24450 | 24450 | 24400 | 344 |
| 290 | 20231205 | 140000 | 5668439900 | 24450 | 24450 | 24450 | 24400 | 862 |
| 291 | 20231205 | 135900 | 5647377750 | 24450 | 24450 | 24450 | 24400 | 377 |
| 292 | 20231205 | 135800 | 5638160200 | 24450 | 24450 | 24450 | 24400 | 422 |
| 293 | 20231205 | 135700 | 5627844750 | 24450 | 24450 | 24450 | 24400 | 396 |
| 294 | 20231205 | 135600 | 5618165400 | 24400 | 24450 | 24450 | 24400 | 900 |
| 295 | 20231205 | 135500 | 5596172850 | 24450 | 24450 | 24450 | 24400 | 382 |
| 296 | 20231205 | 135400 | 5586835800 | 24450 | 24450 | 24450 | 24400 | 514 |
| 297 | 20231205 | 135300 | 5574270300 | 24450 | 24450 | 24450 | 24400 | 806 |
| 298 | 20231205 | 135200 | 5554574300 | 24450 | 24450 | 24450 | 24400 | 621 |
| 299 | 20231205 | 135100 | 5539400850 | 24450 | 24450 | 24450 | 24450 | 265 |
| 300 | 20231205 | 135000 | 5532921600 | 24450 | 24450 | 24450 | 24400 | 852 |
| 301 | 20231205 | 134900 | 5512109100 | 24450 | 24450 | 24450 | 24400 | 629 |
| 302 | 20231205 | 134800 | 5496730100 | 24450 | 24450 | 24450 | 24400 | 478 |
| 303 | 20231205 | 134700 | 5485043850 | 24450 | 24400 | 24450 | 24400 | 524 |
| 304 | 20231205 | 134600 | 5472246000 | 24450 | 24400 | 24450 | 24400 | 573 |
| 305 | 20231205 | 134500 | 5458241100 | 24450 | 24400 | 24450 | 24400 | 503 |
| 306 | 20231205 | 134400 | 5445947400 | 24450 | 24450 | 24450 | 24400 | 265 |
| 307 | 20231205 | 134300 | 5439469050 | 24450 | 24400 | 24450 | 24400 | 677 |
| 308 | 20231205 | 134200 | 5422930050 | 24400 | 24450 | 24450 | 24400 | 581 |
| 309 | 20231205 | 134100 | 5408730300 | 24450 | 24400 | 24450 | 24400 | 450 |
| 310 | 20231205 | 134000 | 5397728700 | 24450 | 24450 | 24450 | 24400 | 423 |
| 311 | 20231205 | 133900 | 5387399550 | 24450 | 24450 | 24450 | 24400 | 454 |
| 312 | 20231205 | 133800 | 5376299950 | 24450 | 24450 | 24450 | 24400 | 599 |
| 313 | 20231205 | 133700 | 5361659400 | 24450 | 24450 | 24500 | 24400 | 822 |
| 314 | 20231205 | 133600 | 5341574650 | 24400 | 24450 | 24450 | 24400 | 604 |
| 315 | 20231205 | 133500 | 5326811000 | 24450 | 24400 | 24450 | 24400 | 468 |
| 316 | 20231205 | 133400 | 5315374150 | 24450 | 24450 | 24450 | 24400 | 498 |
| 317 | 20231205 | 133300 | 5303198150 | 24450 | 24450 | 24450 | 24400 | 566 |
| 318 | 20231205 | 133200 | 5289374950 | 24400 | 24500 | 24500 | 24400 | 799 |
| 319 | 20231205 | 133100 | 5269836300 | 24500 | 24400 | 24500 | 24400 | 365 |
| 320 | 20231205 | 133000 | 5260910150 | 24450 | 24450 | 24450 | 24450 | 345 |
| 321 | 20231205 | 132900 | 5252474900 | 24400 | 24450 | 24500 | 24400 | 700 |
| 322 | 20231205 | 132800 | 5235352500 | 24450 | 24450 | 24450 | 24450 | 544 |
| 323 | 20231205 | 132700 | 5222051700 | 24450 | 24400 | 24450 | 24400 | 674 |
| 324 | 20231205 | 132600 | 5205588300 | 24400 | 24450 | 24500 | 24400 | 647 |
| 325 | 20231205 | 132500 | 5189750100 | 24450 | 24450 | 24450 | 24400 | 304 |
| 326 | 20231205 | 132400 | 5182319950 | 24450 | 24450 | 24450 | 24400 | 560 |
| 327 | 20231205 | 132300 | 5168630850 | 24400 | 24500 | 24500 | 24400 | 918 |
| 328 | 20231205 | 132200 | 5146185550 | 24500 | 24400 | 24500 | 24400 | 897 |
| 329 | 20231205 | 132100 | 5124268900 | 24450 | 24450 | 24450 | 24450 | 294 |
| 330 | 20231205 | 132000 | 5117080600 | 24450 | 24450 | 24450 | 24400 | 666 |
| 331 | 20231205 | 131900 | 5100809600 | 24400 | 24450 | 24450 | 24400 | 612 |
| 332 | 20231205 | 131800 | 5085859100 | 24450 | 24500 | 24500 | 24400 | 961 |
| 333 | 20231205 | 131700 | 5062353600 | 24500 | 24500 | 24500 | 24400 | 440 |
| 334 | 20231205 | 131600 | 5051597550 | 24500 | 24500 | 24500 | 24450 | 370 |
| 335 | 20231205 | 131500 | 5042539750 | 24450 | 24450 | 24500 | 24450 | 1558 |
| 336 | 20231205 | 131400 | 5004429000 | 24500 | 24500 | 24500 | 24450 | 328 |
| 337 | 20231205 | 131300 | 4996396950 | 24500 | 24500 | 24500 | 24450 | 1514 |
| 338 | 20231205 | 131200 | 4959371700 | 24500 | 24500 | 24500 | 24450 | 1460 |
| 339 | 20231205 | 131100 | 4923656300 | 24500 | 24500 | 24500 | 24450 | 602 |
| 340 | 20231205 | 131000 | 4908912250 | 24500 | 24450 | 24500 | 24450 | 2233 |
| 341 | 20231205 | 130900 | 4854296800 | 24450 | 24450 | 24450 | 24400 | 343 |
| 342 | 20231205 | 130800 | 4845920950 | 24450 | 24450 | 24450 | 24400 | 407 |
| 343 | 20231205 | 130700 | 4835969900 | 24450 | 24400 | 24450 | 24400 | 737 |
| 344 | 20231205 | 130600 | 4817965500 | 24400 | 24450 | 24450 | 24400 | 180 |
| 345 | 20231205 | 130500 | 4813567400 | 24450 | 24450 | 24450 | 24400 | 698 |
| 346 | 20231205 | 130400 | 4796518650 | 24450 | 24450 | 24450 | 24400 | 490 |
| 347 | 20231205 | 130300 | 4784540950 | 24450 | 24450 | 24450 | 24400 | 708 |
| 348 | 20231205 | 130200 | 4767242750 | 24450 | 24400 | 24450 | 24400 | 107 |
| 349 | 20231205 | 130100 | 4764628250 | 24450 | 24450 | 24450 | 24400 | 456 |
| 350 | 20231205 | 130000 | 4753481900 | 24450 | 24450 | 24450 | 24400 | 726 |
| 351 | 20231205 | 125900 | 4735747600 | 24450 | 24450 | 24450 | 24400 | 337 |
| 352 | 20231205 | 125800 | 4727510800 | 24400 | 24450 | 24450 | 24400 | 310 |
| 353 | 20231205 | 125700 | 4719933700 | 24450 | 24450 | 24450 | 24350 | 558 |
| 354 | 20231205 | 125600 | 4706317550 | 24400 | 24400 | 24450 | 24350 | 1277 |
| 355 | 20231205 | 125500 | 4675199550 | 24400 | 24400 | 24450 | 24400 | 546 |
| 356 | 20231205 | 125400 | 4661864600 | 24450 | 24400 | 24450 | 24400 | 440 |
| 357 | 20231205 | 125300 | 4651112750 | 24400 | 24450 | 24450 | 24400 | 602 |
| 358 | 20231205 | 125200 | 4636404850 | 24450 | 24450 | 24450 | 24400 | 351 |
| 359 | 20231205 | 125100 | 4627825600 | 24450 | 24450 | 24450 | 24400 | 859 |
| 360 | 20231205 | 125000 | 4606842350 | 24450 | 24450 | 24450 | 24400 | 523 |
| 361 | 20231205 | 124900 | 4594066950 | 24450 | 24450 | 24450 | 24400 | 397 |
| 362 | 20231205 | 124800 | 4584363100 | 24450 | 24450 | 24450 | 24400 | 469 |
| 363 | 20231205 | 124700 | 4572901650 | 24450 | 24450 | 24450 | 24400 | 429 |
| 364 | 20231205 | 124600 | 4562423400 | 24450 | 24450 | 24450 | 24400 | 679 |
| 365 | 20231205 | 124500 | 4545833900 | 24450 | 24450 | 24450 | 24400 | 373 |
| 366 | 20231205 | 124400 | 4536723450 | 24450 | 24400 | 24450 | 24400 | 568 |
| 367 | 20231205 | 124300 | 4522838650 | 24400 | 24450 | 24450 | 24400 | 497 |
| 368 | 20231205 | 124200 | 4510699000 | 24400 | 24450 | 24450 | 24400 | 545 |
| 369 | 20231205 | 124100 | 4497383150 | 24400 | 24450 | 24450 | 24400 | 423 |
| 370 | 20231205 | 124000 | 4487049050 | 24450 | 24450 | 24450 | 24400 | 746 |
| 371 | 20231205 | 123900 | 4468826100 | 24450 | 24450 | 24450 | 24450 | 267 |
| 372 | 20231205 | 123800 | 4462297950 | 24450 | 24450 | 24450 | 24400 | 317 |
| 373 | 20231205 | 123700 | 4454551850 | 24450 | 24450 | 24450 | 24400 | 986 |
| 374 | 20231205 | 123600 | 4430474150 | 24450 | 24450 | 24450 | 24400 | 1043 |
| 375 | 20231205 | 123500 | 4405000700 | 24450 | 24500 | 24500 | 24400 | 317 |
| 376 | 20231205 | 123400 | 4397243300 | 24500 | 24450 | 24500 | 24400 | 470 |
| 377 | 20231205 | 123300 | 4385752700 | 24450 | 24450 | 24450 | 24400 | 523 |
| 378 | 20231205 | 123200 | 4372972350 | 24450 | 24450 | 24450 | 24400 | 572 |
| 379 | 20231205 | 123100 | 4358991850 | 24400 | 24450 | 24450 | 24400 | 194 |
| 380 | 20231205 | 123000 | 4354251400 | 24450 | 24450 | 24450 | 24400 | 821 |
| 381 | 20231205 | 122900 | 4334199200 | 24450 | 24500 | 24500 | 24450 | 724 |
| 382 | 20231205 | 122800 | 4316476250 | 24500 | 24500 | 24500 | 24450 | 1362 |
| 383 | 20231205 | 122700 | 4283164300 | 24500 | 24500 | 24500 | 24400 | 626 |
| 384 | 20231205 | 122600 | 4267843600 | 24450 | 24500 | 24500 | 24450 | 524 |
| 385 | 20231205 | 122500 | 4255018600 | 24500 | 24500 | 24500 | 24400 | 1431 |
| 386 | 20231205 | 122400 | 4220015100 | 24500 | 24500 | 24500 | 24450 | 207 |
| 387 | 20231205 | 122300 | 4214952350 | 24500 | 24450 | 24500 | 24400 | 646 |
| 388 | 20231205 | 122200 | 4199152900 | 24450 | 24450 | 24450 | 24400 | 397 |
| 389 | 20231205 | 122100 | 4189446300 | 24450 | 24450 | 24450 | 24400 | 881 |
| 390 | 20231205 | 122000 | 4167935500 | 24450 | 24500 | 24500 | 24400 | 651 |
| 391 | 20231205 | 121900 | 4152022200 | 24500 | 24450 | 24500 | 24450 | 928 |
| 392 | 20231205 | 121800 | 4129324200 | 24450 | 24450 | 24450 | 24400 | 449 |
| 393 | 20231205 | 121700 | 4118350700 | 24450 | 24450 | 24450 | 24400 | 623 |
| 394 | 20231205 | 121600 | 4103131800 | 24450 | 24450 | 24500 | 24450 | 643 |
| 395 | 20231205 | 121500 | 4087396750 | 24450 | 24450 | 24500 | 24400 | 679 |
| 396 | 20231205 | 121400 | 4070789300 | 24450 | 24400 | 24450 | 24400 | 626 |
| 397 | 20231205 | 121300 | 4055495850 | 24400 | 24450 | 24450 | 24400 | 927 |
| 398 | 20231205 | 121200 | 4032838500 | 24500 | 24450 | 24500 | 24400 | 347 |
| 399 | 20231205 | 121100 | 4024351400 | 24450 | 24450 | 24450 | 24450 | 467 |
| 400 | 20231205 | 121000 | 4012933250 | 24400 | 24450 | 24450 | 24400 | 634 |
| 401 | 20231205 | 120900 | 3997451600 | 24450 | 24450 | 24500 | 24450 | 706 |
| 402 | 20231205 | 120800 | 3980175250 | 24450 | 24450 | 24500 | 24400 | 1197 |
| 403 | 20231205 | 120700 | 3950909250 | 24500 | 24500 | 24500 | 24400 | 499 |
| 404 | 20231205 | 120600 | 3938709850 | 24500 | 24450 | 24500 | 24450 | 364 |
| 405 | 20231205 | 120500 | 3929802350 | 24450 | 24450 | 24450 | 24400 | 625 |
| 406 | 20231205 | 120400 | 3914526600 | 24450 | 24400 | 24450 | 24400 | 619 |
| 407 | 20231205 | 120300 | 3899406800 | 24450 | 24500 | 24500 | 24450 | 713 |
| 408 | 20231205 | 120200 | 3881971400 | 24500 | 24500 | 24500 | 24450 | 1558 |
| 409 | 20231205 | 120100 | 3843858800 | 24500 | 24450 | 24500 | 24400 | 1074 |
| 410 | 20231205 | 120000 | 3817602100 | 24450 | 24450 | 24500 | 24400 | 1487 |
| 411 | 20231205 | 115900 | 3781248450 | 24500 | 24500 | 24500 | 24450 | 866 |
| 412 | 20231205 | 115800 | 3760033600 | 24500 | 24500 | 24500 | 24450 | 1134 |
| 413 | 20231205 | 115700 | 3732287600 | 24450 | 24450 | 24500 | 24400 | 900 |
| 414 | 20231205 | 115600 | 3710275400 | 24450 | 24450 | 24450 | 24450 | 457 |
| 415 | 20231205 | 115500 | 3699101750 | 24450 | 24450 | 24450 | 24400 | 1965 |
| 416 | 20231205 | 115400 | 3651064250 | 24450 | 24450 | 24450 | 24400 | 719 |
| 417 | 20231205 | 115300 | 3633497750 | 24450 | 24450 | 24450 | 24400 | 348 |
| 418 | 20231205 | 115200 | 3625001900 | 24450 | 24450 | 24450 | 24400 | 655 |
| 419 | 20231205 | 115100 | 3608999500 | 24450 | 24400 | 24450 | 24400 | 597 |
| 420 | 20231205 | 115000 | 3594408350 | 24450 | 24450 | 24450 | 24400 | 809 |
| 421 | 20231205 | 114900 | 3574648950 | 24400 | 24450 | 24450 | 24400 | 188 |
| 422 | 20231205 | 114800 | 3570055800 | 24450 | 24450 | 24450 | 24400 | 654 |
| 423 | 20231205 | 114700 | 3554078650 | 24450 | 24450 | 24450 | 24400 | 714 |
| 424 | 20231205 | 114600 | 3536636850 | 24450 | 24450 | 24450 | 24400 | 400 |
| 425 | 20231205 | 114500 | 3526859800 | 24450 | 24400 | 24450 | 24350 | 901 |
| 426 | 20231205 | 114400 | 3504871800 | 24400 | 24400 | 24400 | 24350 | 667 |
| 427 | 20231205 | 114300 | 3488608700 | 24400 | 24400 | 24400 | 24350 | 385 |
| 428 | 20231205 | 114200 | 3479219100 | 24400 | 24400 | 24400 | 24350 | 478 |
| 429 | 20231205 | 114100 | 3467558200 | 24400 | 24400 | 24400 | 24350 | 376 |
| 430 | 20231205 | 114000 | 3458390550 | 24400 | 24400 | 24400 | 24350 | 743 |
| 431 | 20231205 | 113900 | 3440274900 | 24400 | 24400 | 24400 | 24350 | 336 |
| 432 | 20231205 | 113800 | 3432080200 | 24400 | 24400 | 24400 | 24350 | 331 |
| 433 | 20231205 | 113700 | 3424009600 | 24350 | 24400 | 24400 | 24350 | 796 |
| 434 | 20231205 | 113600 | 3404605550 | 24350 | 24350 | 24400 | 24350 | 381 |
| 435 | 20231205 | 113500 | 3395312750 | 24350 | 24350 | 24400 | 24350 | 589 |
| 436 | 20231205 | 113400 | 3380952900 | 24350 | 24400 | 24400 | 24300 | 382 |
| 437 | 20231205 | 113300 | 3371645500 | 24350 | 24300 | 24400 | 24300 | 358 |
| 438 | 20231205 | 113200 | 3362928100 | 24300 | 24350 | 24350 | 24300 | 296 |
| 439 | 20231205 | 113100 | 3355729600 | 24350 | 24300 | 24350 | 24250 | 611 |
| 440 | 20231205 | 113000 | 3340866050 | 24300 | 24350 | 24350 | 24300 | 624 |
| 441 | 20231205 | 112900 | 3325692450 | 24350 | 24350 | 24350 | 24300 | 410 |
| 442 | 20231205 | 112800 | 3315717150 | 24350 | 24300 | 24350 | 24300 | 512 |
| 443 | 20231205 | 112700 | 3303253550 | 24350 | 24350 | 24400 | 24300 | 782 |
| 444 | 20231205 | 112600 | 3284224600 | 24350 | 24350 | 24400 | 24350 | 416 |
| 445 | 20231205 | 112500 | 3274094050 | 24350 | 24350 | 24400 | 24300 | 815 |
| 446 | 20231205 | 112400 | 3254262300 | 24350 | 24400 | 24400 | 24350 | 1000 |
| 447 | 20231205 | 112300 | 3229888050 | 24400 | 24400 | 24400 | 24350 | 467 |
| 448 | 20231205 | 112200 | 3218495350 | 24350 | 24350 | 24400 | 24350 | 259 |
| 449 | 20231205 | 112100 | 3212181650 | 24400 | 24350 | 24400 | 24350 | 868 |
| 450 | 20231205 | 112000 | 3191020750 | 24400 | 24400 | 24400 | 24350 | 1425 |
| 451 | 20231205 | 111900 | 3156291000 | 24400 | 24350 | 24400 | 24350 | 766 |
| 452 | 20231205 | 111800 | 3137616250 | 24400 | 24350 | 24400 | 24350 | 327 |
| 453 | 20231205 | 111700 | 3129639250 | 24400 | 24400 | 24400 | 24350 | 1147 |
| 454 | 20231205 | 111600 | 3101682050 | 24400 | 24400 | 24450 | 24350 | 1001 |
| 455 | 20231205 | 111500 | 3077251400 | 24400 | 24450 | 24450 | 24350 | 193 |
| 456 | 20231205 | 111400 | 3072545600 | 24450 | 24350 | 24450 | 24350 | 1008 |
| 457 | 20231205 | 111300 | 3047964550 | 24350 | 24350 | 24450 | 24350 | 680 |
| 458 | 20231205 | 111200 | 3031374850 | 24400 | 24400 | 24450 | 24350 | 987 |
| 459 | 20231205 | 111100 | 3007292100 | 24400 | 24400 | 24400 | 24350 | 530 |
| 460 | 20231205 | 111000 | 2994371150 | 24400 | 24400 | 24400 | 24350 | 725 |
| 461 | 20231205 | 110900 | 2976689750 | 24400 | 24400 | 24400 | 24350 | 655 |
| 462 | 20231205 | 110800 | 2960711100 | 24350 | 24400 | 24400 | 24350 | 1163 |
| 463 | 20231205 | 110700 | 2932370750 | 24350 | 24400 | 24400 | 24350 | 722 |
| 464 | 20231205 | 110600 | 2914768350 | 24350 | 24350 | 24400 | 24350 | 941 |
| 465 | 20231205 | 110500 | 2891829650 | 24400 | 24400 | 24400 | 24350 | 804 |
| 466 | 20231205 | 110400 | 2872219400 | 24400 | 24400 | 24400 | 24350 | 1065 |
| 467 | 20231205 | 110300 | 2846255350 | 24350 | 24350 | 24400 | 24350 | 940 |
| 468 | 20231205 | 110200 | 2823346100 | 24400 | 24400 | 24400 | 24350 | 844 |
| 469 | 20231205 | 110100 | 2802762850 | 24400 | 24400 | 24400 | 24350 | 535 |
| 470 | 20231205 | 110000 | 2789715400 | 24400 | 24350 | 24400 | 24350 | 1046 |
| 471 | 20231205 | 105900 | 2764219400 | 24350 | 24400 | 24400 | 24350 | 550 |
| 472 | 20231205 | 105800 | 2750803150 | 24400 | 24350 | 24400 | 24300 | 644 |
| 473 | 20231205 | 105700 | 2735113350 | 24350 | 24400 | 24400 | 24300 | 1308 |
| 474 | 20231205 | 105600 | 2703250000 | 24350 | 24350 | 24400 | 24300 | 1196 |
| 475 | 20231205 | 105500 | 2674128700 | 24350 | 24300 | 24350 | 24300 | 731 |
| 476 | 20231205 | 105400 | 2656329000 | 24350 | 24350 | 24350 | 24300 | 737 |
| 477 | 20231205 | 105300 | 2638393900 | 24350 | 24350 | 24350 | 24300 | 690 |
| 478 | 20231205 | 105200 | 2621597350 | 24350 | 24300 | 24350 | 24300 | 1679 |
| 479 | 20231205 | 105100 | 2580763600 | 24350 | 24300 | 24350 | 24300 | 2206 |
| 480 | 20231205 | 105000 | 2527144200 | 24350 | 24350 | 24350 | 24300 | 1357 |
| 481 | 20231205 | 104900 | 2494141950 | 24350 | 24300 | 24350 | 24300 | 1916 |
| 482 | 20231205 | 104800 | 2447548550 | 24300 | 24300 | 24350 | 24250 | 489 |
| 483 | 20231205 | 104700 | 2435662350 | 24350 | 24300 | 24350 | 24250 | 993 |
| 484 | 20231205 | 104600 | 2411522600 | 24350 | 24350 | 24350 | 24300 | 1228 |
| 485 | 20231205 | 104500 | 2381662850 | 24300 | 24300 | 24350 | 24250 | 1421 |
| 486 | 20231205 | 104400 | 2347139350 | 24300 | 24350 | 24350 | 24250 | 1236 |
| 487 | 20231205 | 104300 | 2317102350 | 24350 | 24350 | 24350 | 24300 | 963 |
| 488 | 20231205 | 104200 | 2293678250 | 24350 | 24350 | 24350 | 24300 | 1357 |
| 489 | 20231205 | 104100 | 2260670950 | 24350 | 24350 | 24350 | 24300 | 784 |
| 490 | 20231205 | 104000 | 2241588750 | 24300 | 24300 | 24350 | 24300 | 1038 |
| 491 | 20231205 | 103900 | 2216353450 | 24300 | 24300 | 24300 | 24250 | 1180 |
| 492 | 20231205 | 103800 | 2187685450 | 24300 | 24250 | 24300 | 24250 | 1327 |
| 493 | 20231205 | 103700 | 2155450100 | 24300 | 24300 | 24300 | 24250 | 1624 |
| 494 | 20231205 | 103600 | 2116032600 | 24300 | 24250 | 24300 | 24250 | 2918 |
| 495 | 20231205 | 103500 | 2045225800 | 24250 | 24250 | 24250 | 24200 | 1538 |
| 496 | 20231205 | 103400 | 2007949000 | 24250 | 24250 | 24250 | 24200 | 1568 |
| 497 | 20231205 | 103300 | 1969937400 | 24250 | 24250 | 24250 | 24200 | 2111 |
| 498 | 20231205 | 103200 | 1918769350 | 24250 | 24200 | 24250 | 24150 | 2785 |
| 499 | 20231205 | 103100 | 1851370500 | 24200 | 24200 | 24200 | 24150 | 1021 |
| 500 | 20231205 | 103000 | 1826687600 | 24200 | 24200 | 24200 | 24150 | 451 |
| 501 | 20231205 | 102900 | 1815775600 | 24200 | 24200 | 24200 | 24150 | 495 |
| 502 | 20231205 | 102800 | 1803798400 | 24150 | 24150 | 24200 | 24150 | 738 |
| 503 | 20231205 | 102700 | 1785955200 | 24200 | 24150 | 24200 | 24150 | 1021 |
| 504 | 20231205 | 102600 | 1761261400 | 24150 | 24150 | 24200 | 24100 | 208 |
| 505 | 20231205 | 102500 | 1756238700 | 24100 | 24100 | 24200 | 24100 | 5196 |
| 506 | 20231205 | 102400 | 1630890750 | 24100 | 24100 | 24100 | 24050 | 888 |
| 507 | 20231205 | 102300 | 1609505900 | 24100 | 24100 | 24100 | 24050 | 214 |
| 508 | 20231205 | 102200 | 1604350300 | 24100 | 24100 | 24100 | 24050 | 552 |
| 509 | 20231205 | 102100 | 1591049350 | 24050 | 24100 | 24100 | 24050 | 556 |
| 510 | 20231205 | 102000 | 1577661950 | 24100 | 24100 | 24100 | 24050 | 671 |
| 511 | 20231205 | 101900 | 1561504850 | 24100 | 24100 | 24100 | 24000 | 374 |
| 512 | 20231205 | 101800 | 1552499950 | 24100 | 24050 | 24100 | 24000 | 553 |
| 513 | 20231205 | 101700 | 1539192950 | 24050 | 24000 | 24100 | 24000 | 3298 |
| 514 | 20231205 | 101600 | 1459878250 | 24050 | 24000 | 24050 | 24000 | 285 |
| 515 | 20231205 | 101500 | 1453029300 | 24050 | 24050 | 24050 | 24000 | 566 |
| 516 | 20231205 | 101400 | 1439428750 | 24050 | 24050 | 24050 | 24000 | 1437 |
| 517 | 20231205 | 101300 | 1404897850 | 24050 | 24050 | 24050 | 24000 | 367 |
| 518 | 20231205 | 101200 | 1396071550 | 24050 | 24050 | 24050 | 24000 | 772 |
| 519 | 20231205 | 101100 | 1377521250 | 24050 | 24100 | 24100 | 24000 | 592 |
| 520 | 20231205 | 101000 | 1363291650 | 24100 | 24100 | 24100 | 24000 | 1014 |
| 521 | 20231205 | 100900 | 1338873950 | 24100 | 24100 | 24100 | 24050 | 1020 |
| 522 | 20231205 | 100800 | 1314308150 | 24100 | 24050 | 24100 | 24050 | 1723 |
| 523 | 20231205 | 100700 | 1272822600 | 24100 | 24100 | 24100 | 24050 | 1478 |
| 524 | 20231205 | 100600 | 1237228150 | 24050 | 24050 | 24100 | 24050 | 1161 |
| 525 | 20231205 | 100500 | 1209305850 | 24050 | 24000 | 24050 | 24000 | 1515 |
| 526 | 20231205 | 100400 | 1172873850 | 24000 | 24000 | 24050 | 24000 | 2253 |
| 527 | 20231205 | 100300 | 1118725950 | 24000 | 24000 | 24050 | 23950 | 2254 |
| 528 | 20231205 | 100200 | 1064579050 | 24000 | 24000 | 24050 | 23950 | 1444 |
| 529 | 20231205 | 100100 | 1029892400 | 24000 | 24000 | 24050 | 23950 | 3501 |
| 530 | 20231205 | 100000 | 945924300 | 24000 | 23900 | 24000 | 23900 | 2967 |
| 531 | 20231205 | 095900 | 874850950 | 23900 | 23950 | 23950 | 23850 | 943 |
| 532 | 20231205 | 095800 | 852312100 | 23950 | 23900 | 23950 | 23850 | 752 |
| 533 | 20231205 | 095700 | 834316600 | 23950 | 23800 | 23950 | 23750 | 5657 |
| 534 | 20231205 | 095600 | 699522200 | 23800 | 23750 | 23800 | 23700 | 2861 |
| 535 | 20231205 | 095500 | 631559250 | 23750 | 23700 | 23750 | 23700 | 262 |
| 536 | 20231205 | 095400 | 625342450 | 23700 | 23750 | 23750 | 23700 | 985 |
| 537 | 20231205 | 095300 | 601996100 | 23750 | 23700 | 23750 | 23700 | 207 |
| 538 | 20231205 | 095200 | 597080350 | 23700 | 23750 | 23750 | 23700 | 235 |
| 539 | 20231205 | 095100 | 591500850 | 23750 | 23700 | 23750 | 23700 | 722 |
| 540 | 20231205 | 095000 | 574366700 | 23750 | 23700 | 23750 | 23650 | 820 |
| 541 | 20231205 | 094900 | 554932850 | 23700 | 23700 | 23700 | 23700 | 174 |
| 542 | 20231205 | 094800 | 550809050 | 23700 | 23650 | 23700 | 23650 | 194 |
| 543 | 20231205 | 094700 | 546217550 | 23650 | 23650 | 23650 | 23650 | 854 |
| 544 | 20231205 | 094600 | 526020450 | 23650 | 23600 | 23650 | 23600 | 149 |
| 545 | 20231205 | 094500 | 522496900 | 23600 | 23600 | 23650 | 23600 | 272 |
| 546 | 20231205 | 094400 | 516071350 | 23600 | 23600 | 23650 | 23600 | 1283 |
| 547 | 20231205 | 094300 | 485785450 | 23600 | 23600 | 23650 | 23600 | 271 |
| 548 | 20231205 | 094200 | 479376600 | 23650 | 23650 | 23650 | 23600 | 154 |
| 549 | 20231205 | 094100 | 475734700 | 23650 | 23600 | 23650 | 23600 | 371 |
| 550 | 20231205 | 094000 | 466971050 | 23650 | 23600 | 23650 | 23600 | 148 |
| 551 | 20231205 | 093900 | 463471050 | 23650 | 23600 | 23650 | 23600 | 157 |
| 552 | 20231205 | 093800 | 459758150 | 23600 | 23650 | 23650 | 23600 | 212 |
| 553 | 20231205 | 093700 | 454753750 | 23650 | 23650 | 23650 | 23600 | 346 |
| 554 | 20231205 | 093600 | 446577500 | 23650 | 23650 | 23700 | 23650 | 2307 |
| 555 | 20231205 | 093500 | 392013950 | 23650 | 23600 | 23650 | 23600 | 182 |
| 556 | 20231205 | 093400 | 387709700 | 23650 | 23650 | 23700 | 23650 | 576 |
| 557 | 20231205 | 093300 | 374084100 | 23700 | 23700 | 23700 | 23650 | 1163 |
| 558 | 20231205 | 093200 | 346534850 | 23650 | 23650 | 23700 | 23600 | 1502 |
| 559 | 20231205 | 093100 | 311012050 | 23650 | 23650 | 23650 | 23600 | 363 |
| 560 | 20231205 | 093000 | 302440350 | 23650 | 23550 | 23650 | 23550 | 394 |
| 561 | 20231205 | 092900 | 293141900 | 23600 | 23600 | 23600 | 23600 | 629 |
| 562 | 20231205 | 092800 | 278297500 | 23600 | 23600 | 23600 | 23600 | 166 |
| 563 | 20231205 | 092700 | 274379900 | 23550 | 23550 | 23550 | 23550 | 65 |
| 564 | 20231205 | 092600 | 272849150 | 23600 | 23600 | 23600 | 23600 | 2 |
| 565 | 20231205 | 092500 | 272801950 | 23550 | 23550 | 23550 | 23550 | 443 |
| 566 | 20231205 | 092400 | 262369300 | 23550 | 23550 | 23550 | 23550 | 157 |
| 567 | 20231205 | 092300 | 258671950 | 23550 | 23600 | 23600 | 23550 | 585 |
| 568 | 20231205 | 092200 | 244883200 | 23600 | 23550 | 23600 | 23550 | 393 |
| 569 | 20231205 | 092100 | 235623100 | 23600 | 23550 | 23600 | 23550 | 250 |
| 570 | 20231205 | 092000 | 229734300 | 23600 | 23600 | 23600 | 23550 | 723 |
| 571 | 20231205 | 091900 | 212701150 | 23600 | 23550 | 23600 | 23550 | 779 |
| 572 | 20231205 | 091800 | 194348700 | 23550 | 23550 | 23550 | 23550 | 198 |
| 573 | 20231205 | 091700 | 189685800 | 23550 | 23550 | 23550 | 23550 | 9 |
| 574 | 20231205 | 091600 | 189473850 | 23550 | 23500 | 23550 | 23500 | 1021 |
| 575 | 20231205 | 091500 | 165446800 | 23500 | 23500 | 23550 | 23500 | 715 |
| 576 | 20231205 | 091400 | 148616400 | 23550 | 23500 | 23550 | 23500 | 605 |
| 577 | 20231205 | 091300 | 134391350 | 23500 | 23500 | 23500 | 23500 | 110 |
| 578 | 20231205 | 091200 | 131806350 | 23500 | 23450 | 23500 | 23450 | 629 |
| 579 | 20231205 | 091100 | 117054400 | 23450 | 23450 | 23450 | 23400 | 190 |
| 580 | 20231205 | 091000 | 112600300 | 23450 | 23450 | 23450 | 23400 | 80 |
| 581 | 20231205 | 090900 | 110724350 | 23400 | 23400 | 23400 | 23350 | 396 |
| 582 | 20231205 | 090800 | 101459150 | 23400 | 23400 | 23400 | 23400 | 593 |
| 583 | 20231205 | 090700 | 87582950 | 23400 | 23350 | 23400 | 23350 | 7 |
| 584 | 20231205 | 090600 | 87419200 | 23350 | 23400 | 23400 | 23350 | 259 |
| 585 | 20231205 | 090500 | 81371500 | 23400 | 23350 | 23400 | 23350 | 1039 |
| 586 | 20231205 | 090400 | 57104800 | 23400 | 23400 | 23400 | 23350 | 66 |
| 587 | 20231205 | 090300 | 55561700 | 23400 | 23400 | 23400 | 23350 | 356 |
| 588 | 20231205 | 090200 | 47238900 | 23400 | 23400 | 23450 | 23400 | 238 |
| 589 | 20231205 | 090100 | 41669600 | 23400 | 23350 | 23450 | 23350 | 943 |
| 590 | 20231205 | 090000 | 19598550 | 23350 | 23300 | 23400 | 23300 | 824 |