30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 4308 |
| 3 | 20231204 | 183000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 4 | 20231204 | 182900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 5 | 20231204 | 182800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 6 | 20231204 | 182700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 7 | 20231204 | 182600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 8 | 20231204 | 182500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 9 | 20231204 | 182400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 10 | 20231204 | 182300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 11 | 20231204 | 182200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 12 | 20231204 | 182100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 13 | 20231204 | 182000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 14 | 20231204 | 181900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 15 | 20231204 | 181800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 16 | 20231204 | 181700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 17 | 20231204 | 181600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 18 | 20231204 | 181500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 19 | 20231204 | 181400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 20 | 20231204 | 181300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 21 | 20231204 | 181200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 22 | 20231204 | 181100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 23 | 20231204 | 181000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 24 | 20231204 | 180900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 25 | 20231204 | 180800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 26 | 20231204 | 180700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 27 | 20231204 | 180600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 28 | 20231204 | 180500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 29 | 20231204 | 180400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 30 | 20231204 | 180300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 31 | 20231204 | 180200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 32 | 20231204 | 180100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 4308 |
| 33 | 20231204 | 180000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 34 | 20231204 | 175900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 35 | 20231204 | 175800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 36 | 20231204 | 175700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 37 | 20231204 | 175600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 38 | 20231204 | 175500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 39 | 20231204 | 175400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 40 | 20231204 | 175300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 41 | 20231204 | 175200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 42 | 20231204 | 175100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 43 | 20231204 | 175000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 44 | 20231204 | 174900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 45 | 20231204 | 174800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 46 | 20231204 | 174700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 47 | 20231204 | 174600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 48 | 20231204 | 174500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 49 | 20231204 | 174400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 50 | 20231204 | 174300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 51 | 20231204 | 174200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 52 | 20231204 | 174100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 53 | 20231204 | 174000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 54 | 20231204 | 173900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 55 | 20231204 | 173800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 56 | 20231204 | 173700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 57 | 20231204 | 173600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 58 | 20231204 | 173500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 59 | 20231204 | 173400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 60 | 20231204 | 173300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 61 | 20231204 | 173200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 62 | 20231204 | 173100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 4308 |
| 63 | 20231204 | 173000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 64 | 20231204 | 172900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 65 | 20231204 | 172800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 66 | 20231204 | 172700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 67 | 20231204 | 172600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 68 | 20231204 | 172500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 69 | 20231204 | 172400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 70 | 20231204 | 172300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 71 | 20231204 | 172200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 72 | 20231204 | 172100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 73 | 20231204 | 172000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 74 | 20231204 | 171900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 75 | 20231204 | 171800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 76 | 20231204 | 171700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 77 | 20231204 | 171600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 78 | 20231204 | 171500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 79 | 20231204 | 171400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 80 | 20231204 | 171300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 81 | 20231204 | 171200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 82 | 20231204 | 171100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 83 | 20231204 | 171000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 84 | 20231204 | 170900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 85 | 20231204 | 170800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 86 | 20231204 | 170700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 87 | 20231204 | 170600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 88 | 20231204 | 170500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 89 | 20231204 | 170400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 90 | 20231204 | 170300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 91 | 20231204 | 170200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 92 | 20231204 | 170100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 4308 |
| 93 | 20231204 | 170000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 94 | 20231204 | 165900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 95 | 20231204 | 165800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 96 | 20231204 | 165700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 97 | 20231204 | 165600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 98 | 20231204 | 165500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 99 | 20231204 | 165400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 100 | 20231204 | 165300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 101 | 20231204 | 165200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 102 | 20231204 | 165100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 103 | 20231204 | 165000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 104 | 20231204 | 164900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 105 | 20231204 | 164800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 106 | 20231204 | 164700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 107 | 20231204 | 164600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 108 | 20231204 | 164500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 109 | 20231204 | 164400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 110 | 20231204 | 164300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 111 | 20231204 | 164200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 112 | 20231204 | 164100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 113 | 20231204 | 164000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 114 | 20231204 | 163900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 115 | 20231204 | 163800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 116 | 20231204 | 163700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 117 | 20231204 | 163600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 118 | 20231204 | 163500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 119 | 20231204 | 163400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 120 | 20231204 | 163300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 121 | 20231204 | 163200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 122 | 20231204 | 163100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 4308 |
| 123 | 20231204 | 163000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 124 | 20231204 | 162900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 125 | 20231204 | 162800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 126 | 20231204 | 162700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 127 | 20231204 | 162600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 128 | 20231204 | 162500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 129 | 20231204 | 162400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 130 | 20231204 | 162300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 131 | 20231204 | 162200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 132 | 20231204 | 162100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 133 | 20231204 | 162000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 134 | 20231204 | 161900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 135 | 20231204 | 161800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 136 | 20231204 | 161700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 137 | 20231204 | 161600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 138 | 20231204 | 161500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 139 | 20231204 | 161400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 140 | 20231204 | 161300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 141 | 20231204 | 161200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 142 | 20231204 | 161100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 143 | 20231204 | 161000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 144 | 20231204 | 160900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 145 | 20231204 | 160800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 146 | 20231204 | 160700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 147 | 20231204 | 160600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 148 | 20231204 | 160500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 149 | 20231204 | 160400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 150 | 20231204 | 160300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 151 | 20231204 | 160200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 152 | 20231204 | 160100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 4308 |
| 153 | 20231204 | 160000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 154 | 20231204 | 155900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 155 | 20231204 | 155800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 156 | 20231204 | 155700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 157 | 20231204 | 155600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 158 | 20231204 | 155500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 159 | 20231204 | 155400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 160 | 20231204 | 155300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 161 | 20231204 | 155200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 162 | 20231204 | 155100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 163 | 20231204 | 155000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 164 | 20231204 | 154900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 165 | 20231204 | 154800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 166 | 20231204 | 154700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 167 | 20231204 | 154600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 168 | 20231204 | 154500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 169 | 20231204 | 154400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 170 | 20231204 | 154300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 171 | 20231204 | 154200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 172 | 20231204 | 154100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 173 | 20231204 | 154000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 174 | 20231204 | 153900 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 175 | 20231204 | 153800 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 176 | 20231204 | 153700 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 177 | 20231204 | 153600 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 178 | 20231204 | 153500 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 179 | 20231204 | 153400 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 180 | 20231204 | 153300 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 181 | 20231204 | 153200 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 0 |
| 182 | 20231204 | 153100 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 4308 |
| 183 | 20231204 | 153000 | 4646475440 | 13720 | 13720 | 13720 | 13720 | 4308 |
| 184 | 20231204 | 152900 | 4587369680 | 13720 | 13720 | 13720 | 13720 | 0 |
| 185 | 20231204 | 152800 | 4587369680 | 13720 | 13720 | 13720 | 13720 | 0 |
| 186 | 20231204 | 152700 | 4587369680 | 13720 | 13720 | 13720 | 13720 | 0 |
| 187 | 20231204 | 152600 | 4587369680 | 13720 | 13720 | 13720 | 13720 | 0 |
| 188 | 20231204 | 152500 | 4587369680 | 13720 | 13720 | 13720 | 13720 | 0 |
| 189 | 20231204 | 152400 | 4587369680 | 13720 | 13720 | 13720 | 13720 | 0 |
| 190 | 20231204 | 152300 | 4587369680 | 13720 | 13720 | 13720 | 13720 | 0 |
| 191 | 20231204 | 152200 | 4587369680 | 13720 | 13720 | 13720 | 13720 | 0 |
| 192 | 20231204 | 152100 | 4587369680 | 13720 | 13720 | 13720 | 13720 | 0 |
| 193 | 20231204 | 152000 | 4587369680 | 13720 | 13720 | 13720 | 13720 | 0 |
| 194 | 20231204 | 151900 | 4587369680 | 13720 | 13720 | 13720 | 13710 | 635 |
| 195 | 20231204 | 151800 | 4578662380 | 13720 | 13710 | 13720 | 13710 | 1056 |
| 196 | 20231204 | 151700 | 4564181600 | 13710 | 13720 | 13720 | 13700 | 1095 |
| 197 | 20231204 | 151600 | 4549168130 | 13720 | 13720 | 13730 | 13720 | 235 |
| 198 | 20231204 | 151500 | 4545943830 | 13730 | 13720 | 13730 | 13720 | 746 |
| 199 | 20231204 | 151400 | 4535701940 | 13720 | 13730 | 13730 | 13720 | 170 |
| 200 | 20231204 | 151300 | 4533369500 | 13720 | 13720 | 13730 | 13710 | 773 |
| 201 | 20231204 | 151200 | 4522759950 | 13720 | 13700 | 13720 | 13700 | 621 |
| 202 | 20231204 | 151100 | 4514250290 | 13710 | 13710 | 13710 | 13710 | 1003 |
| 203 | 20231204 | 151000 | 4500499160 | 13710 | 13720 | 13720 | 13700 | 2289 |
| 204 | 20231204 | 150900 | 4469115160 | 13730 | 13730 | 13740 | 13720 | 673 |
| 205 | 20231204 | 150800 | 4459880060 | 13740 | 13730 | 13740 | 13720 | 1292 |
| 206 | 20231204 | 150700 | 4442140790 | 13740 | 13730 | 13740 | 13720 | 2337 |
| 207 | 20231204 | 150600 | 4410051010 | 13740 | 13740 | 13740 | 13730 | 1652 |
| 208 | 20231204 | 150500 | 4387367810 | 13740 | 13750 | 13750 | 13740 | 1510 |
| 209 | 20231204 | 150400 | 4366616510 | 13750 | 13750 | 13760 | 13750 | 809 |
| 210 | 20231204 | 150300 | 4355492510 | 13750 | 13750 | 13750 | 13740 | 1285 |
| 211 | 20231204 | 150200 | 4337823910 | 13750 | 13760 | 13760 | 13750 | 109 |
| 212 | 20231204 | 150100 | 4336324140 | 13760 | 13760 | 13760 | 13750 | 263 |
| 213 | 20231204 | 150000 | 4332706260 | 13750 | 13760 | 13760 | 13750 | 19 |
| 214 | 20231204 | 145900 | 4332444940 | 13750 | 13760 | 13770 | 13750 | 2271 |
| 215 | 20231204 | 145800 | 4301211860 | 13760 | 13770 | 13770 | 13760 | 412 |
| 216 | 20231204 | 145700 | 4295538710 | 13760 | 13760 | 13760 | 13760 | 170 |
| 217 | 20231204 | 145600 | 4293199510 | 13760 | 13780 | 13780 | 13760 | 88 |
| 218 | 20231204 | 145500 | 4291988060 | 13780 | 13760 | 13780 | 13760 | 149 |
| 219 | 20231204 | 145400 | 4289937240 | 13760 | 13770 | 13780 | 13760 | 697 |
| 220 | 20231204 | 145300 | 4280344950 | 13770 | 13760 | 13770 | 13750 | 1369 |
| 221 | 20231204 | 145200 | 4261508630 | 13770 | 13750 | 13770 | 13750 | 214 |
| 222 | 20231204 | 145100 | 4258564400 | 13750 | 13740 | 13750 | 13740 | 264 |
| 223 | 20231204 | 145000 | 4254935410 | 13740 | 13740 | 13740 | 13740 | 540 |
| 224 | 20231204 | 144900 | 4247515810 | 13740 | 13740 | 13740 | 13740 | 169 |
| 225 | 20231204 | 144800 | 4245193750 | 13740 | 13740 | 13750 | 13740 | 39 |
| 226 | 20231204 | 144700 | 4244657800 | 13740 | 13740 | 13740 | 13730 | 955 |
| 227 | 20231204 | 144600 | 4231539800 | 13740 | 13740 | 13750 | 13730 | 188 |
| 228 | 20231204 | 144500 | 4228956690 | 13740 | 13740 | 13740 | 13740 | 504 |
| 229 | 20231204 | 144400 | 4222031730 | 13740 | 13740 | 13750 | 13740 | 147 |
| 230 | 20231204 | 144300 | 4220011450 | 13730 | 13730 | 13730 | 13730 | 30 |
| 231 | 20231204 | 144200 | 4219599550 | 13730 | 13730 | 13730 | 13730 | 707 |
| 232 | 20231204 | 144100 | 4209892440 | 13720 | 13730 | 13730 | 13720 | 57 |
| 233 | 20231204 | 144000 | 4209110120 | 13730 | 13740 | 13740 | 13720 | 1087 |
| 234 | 20231204 | 143900 | 4194183560 | 13750 | 13750 | 13750 | 13740 | 236 |
| 235 | 20231204 | 143800 | 4190938850 | 13750 | 13750 | 13750 | 13750 | 234 |
| 236 | 20231204 | 143700 | 4187721350 | 13750 | 13750 | 13750 | 13750 | 28 |
| 237 | 20231204 | 143600 | 4187336350 | 13750 | 13750 | 13770 | 13750 | 303 |
| 238 | 20231204 | 143500 | 4183167950 | 13760 | 13760 | 13760 | 13760 | 148 |
| 239 | 20231204 | 143400 | 4181131470 | 13760 | 13770 | 13770 | 13760 | 11 |
| 240 | 20231204 | 143300 | 4180980100 | 13770 | 13770 | 13770 | 13760 | 184 |
| 241 | 20231204 | 143200 | 4178446740 | 13760 | 13750 | 13760 | 13750 | 782 |
| 242 | 20231204 | 143100 | 4167689930 | 13750 | 13760 | 13760 | 13750 | 129 |
| 243 | 20231204 | 143000 | 4165916090 | 13750 | 13750 | 13760 | 13750 | 294 |
| 244 | 20231204 | 142900 | 4161873570 | 13750 | 13750 | 13750 | 13750 | 10 |
| 245 | 20231204 | 142800 | 4161736070 | 13750 | 13750 | 13760 | 13750 | 85 |
| 246 | 20231204 | 142700 | 4160566850 | 13750 | 13740 | 13750 | 13720 | 1204 |
| 247 | 20231204 | 142600 | 4144014660 | 13740 | 13740 | 13740 | 13740 | 172 |
| 248 | 20231204 | 142500 | 4141651380 | 13740 | 13750 | 13750 | 13740 | 102 |
| 249 | 20231204 | 142400 | 4140249020 | 13760 | 13760 | 13760 | 13750 | 395 |
| 250 | 20231204 | 142300 | 4134813910 | 13760 | 13760 | 13760 | 13750 | 262 |
| 251 | 20231204 | 142200 | 4131209150 | 13750 | 13730 | 13760 | 13730 | 4957 |
| 252 | 20231204 | 142100 | 4063060940 | 13720 | 13730 | 13730 | 13720 | 194 |
| 253 | 20231204 | 142000 | 4060397410 | 13730 | 13720 | 13730 | 13720 | 109 |
| 254 | 20231204 | 141900 | 4058901040 | 13730 | 13730 | 13740 | 13730 | 140 |
| 255 | 20231204 | 141800 | 4056977640 | 13740 | 13730 | 13740 | 13730 | 147 |
| 256 | 20231204 | 141700 | 4054958480 | 13730 | 13720 | 13740 | 13710 | 252 |
| 257 | 20231204 | 141600 | 4051498650 | 13710 | 13730 | 13730 | 13710 | 900 |
| 258 | 20231204 | 141500 | 4039151910 | 13730 | 13730 | 13730 | 13730 | 1162 |
| 259 | 20231204 | 141400 | 4023197650 | 13730 | 13740 | 13740 | 13730 | 507 |
| 260 | 20231204 | 141300 | 4016235360 | 13730 | 13740 | 13740 | 13730 | 632 |
| 261 | 20231204 | 141200 | 4007552020 | 13740 | 13740 | 13740 | 13740 | 802 |
| 262 | 20231204 | 141100 | 3996532540 | 13730 | 13710 | 13730 | 13710 | 477 |
| 263 | 20231204 | 141000 | 3989984310 | 13730 | 13730 | 13730 | 13720 | 295 |
| 264 | 20231204 | 140900 | 3985936320 | 13740 | 13740 | 13740 | 13740 | 46 |
| 265 | 20231204 | 140800 | 3985304280 | 13750 | 13740 | 13750 | 13730 | 223 |
| 266 | 20231204 | 140700 | 3982239890 | 13740 | 13750 | 13750 | 13740 | 538 |
| 267 | 20231204 | 140600 | 3974847760 | 13750 | 13740 | 13750 | 13740 | 17 |
| 268 | 20231204 | 140500 | 3974614160 | 13740 | 13740 | 13740 | 13740 | 141 |
| 269 | 20231204 | 140400 | 3972676820 | 13740 | 13710 | 13740 | 13710 | 109 |
| 270 | 20231204 | 140300 | 3971180130 | 13730 | 13710 | 13730 | 13690 | 1202 |
| 271 | 20231204 | 140200 | 3954713960 | 13700 | 13710 | 13720 | 13700 | 3347 |
| 272 | 20231204 | 140100 | 3908856740 | 13710 | 13740 | 13740 | 13710 | 4862 |
| 273 | 20231204 | 140000 | 3842147690 | 13730 | 13730 | 13740 | 13730 | 32 |
| 274 | 20231204 | 135900 | 3841708300 | 13740 | 13740 | 13740 | 13740 | 336 |
| 275 | 20231204 | 135800 | 3837091660 | 13740 | 13750 | 13750 | 13740 | 1703 |
| 276 | 20231204 | 135700 | 3813690610 | 13740 | 13750 | 13750 | 13740 | 755 |
| 277 | 20231204 | 135600 | 3803309460 | 13750 | 13750 | 13750 | 13740 | 308 |
| 278 | 20231204 | 135500 | 3799074650 | 13740 | 13750 | 13750 | 13740 | 163 |
| 279 | 20231204 | 135400 | 3796833930 | 13740 | 13750 | 13760 | 13740 | 92 |
| 280 | 20231204 | 135300 | 3795569360 | 13740 | 13740 | 13740 | 13730 | 618 |
| 281 | 20231204 | 135200 | 3787078130 | 13750 | 13740 | 13750 | 13740 | 3980 |
| 282 | 20231204 | 135100 | 3732373360 | 13740 | 13740 | 13740 | 13740 | 1611 |
| 283 | 20231204 | 135000 | 3710238220 | 13740 | 13750 | 13750 | 13740 | 1105 |
| 284 | 20231204 | 134900 | 3695044560 | 13760 | 13760 | 13760 | 13760 | 321 |
| 285 | 20231204 | 134800 | 3690627600 | 13760 | 13770 | 13770 | 13760 | 171 |
| 286 | 20231204 | 134700 | 3688273020 | 13770 | 13780 | 13780 | 13770 | 175 |
| 287 | 20231204 | 134600 | 3685861810 | 13770 | 13750 | 13770 | 13740 | 1917 |
| 288 | 20231204 | 134500 | 3659507520 | 13740 | 13740 | 13740 | 13740 | 313 |
| 289 | 20231204 | 134400 | 3655206900 | 13740 | 13750 | 13750 | 13740 | 107 |
| 290 | 20231204 | 134300 | 3653735980 | 13750 | 13770 | 13770 | 13750 | 648 |
| 291 | 20231204 | 134200 | 3644825300 | 13770 | 13760 | 13770 | 13760 | 10 |
| 292 | 20231204 | 134100 | 3644687690 | 13760 | 13750 | 13760 | 13750 | 265 |
| 293 | 20231204 | 134000 | 3641042820 | 13750 | 13760 | 13760 | 13750 | 109 |
| 294 | 20231204 | 133900 | 3639544060 | 13760 | 13760 | 13760 | 13750 | 188 |
| 295 | 20231204 | 133800 | 3636957500 | 13760 | 13760 | 13770 | 13760 | 775 |
| 296 | 20231204 | 133700 | 3626293480 | 13760 | 13760 | 13760 | 13760 | 215 |
| 297 | 20231204 | 133600 | 3623335080 | 13770 | 13770 | 13770 | 13770 | 4 |
| 298 | 20231204 | 133500 | 3623280000 | 13760 | 13750 | 13760 | 13750 | 69 |
| 299 | 20231204 | 133400 | 3622330890 | 13750 | 13760 | 13770 | 13750 | 571 |
| 300 | 20231204 | 133300 | 3614476590 | 13780 | 13740 | 13780 | 13740 | 167 |
| 301 | 20231204 | 133200 | 3612180300 | 13740 | 13740 | 13740 | 13740 | 1562 |
| 302 | 20231204 | 133100 | 3590718420 | 13780 | 13780 | 13780 | 13780 | 63 |
| 303 | 20231204 | 133000 | 3589850280 | 13780 | 13740 | 13780 | 13740 | 313 |
| 304 | 20231204 | 132900 | 3585545550 | 13750 | 13760 | 13760 | 13750 | 1373 |
| 305 | 20231204 | 132800 | 3566665450 | 13770 | 13750 | 13780 | 13740 | 530 |
| 306 | 20231204 | 132700 | 3559371280 | 13740 | 13740 | 13750 | 13740 | 86 |
| 307 | 20231204 | 132600 | 3558189410 | 13740 | 13750 | 13750 | 13740 | 1435 |
| 308 | 20231204 | 132500 | 3538468040 | 13750 | 13750 | 13750 | 13750 | 47 |
| 309 | 20231204 | 132400 | 3537821790 | 13740 | 13750 | 13760 | 13740 | 180 |
| 310 | 20231204 | 132300 | 3535347600 | 13740 | 13750 | 13770 | 13740 | 1322 |
| 311 | 20231204 | 132200 | 3517169410 | 13750 | 13730 | 13750 | 13730 | 1145 |
| 312 | 20231204 | 132100 | 3501437300 | 13730 | 13740 | 13740 | 13730 | 98 |
| 313 | 20231204 | 132000 | 3500091700 | 13730 | 13730 | 13740 | 13730 | 957 |
| 314 | 20231204 | 131900 | 3486951190 | 13740 | 13750 | 13750 | 13730 | 420 |
| 315 | 20231204 | 131800 | 3481180460 | 13740 | 13750 | 13750 | 13740 | 79 |
| 316 | 20231204 | 131700 | 3480094900 | 13750 | 13750 | 13750 | 13730 | 2321 |
| 317 | 20231204 | 131600 | 3448202580 | 13740 | 13740 | 13740 | 13740 | 424 |
| 318 | 20231204 | 131500 | 3442376820 | 13750 | 13760 | 13760 | 13750 | 571 |
| 319 | 20231204 | 131400 | 3434525530 | 13760 | 13770 | 13770 | 13750 | 572 |
| 320 | 20231204 | 131300 | 3426655850 | 13770 | 13780 | 13780 | 13770 | 778 |
| 321 | 20231204 | 131200 | 3415942180 | 13780 | 13770 | 13780 | 13770 | 363 |
| 322 | 20231204 | 131100 | 3410943140 | 13770 | 13770 | 13770 | 13770 | 139 |
| 323 | 20231204 | 131000 | 3409029110 | 13770 | 13770 | 13770 | 13770 | 9 |
| 324 | 20231204 | 130900 | 3408905180 | 13780 | 13750 | 13780 | 13750 | 230 |
| 325 | 20231204 | 130800 | 3405739200 | 13760 | 13780 | 13780 | 13760 | 16 |
| 326 | 20231204 | 130700 | 3405518740 | 13750 | 13760 | 13770 | 13750 | 1313 |
| 327 | 20231204 | 130600 | 3387439490 | 13770 | 13790 | 13790 | 13770 | 749 |
| 328 | 20231204 | 130500 | 3377122330 | 13800 | 13790 | 13800 | 13790 | 295 |
| 329 | 20231204 | 130400 | 3373054250 | 13790 | 13800 | 13800 | 13790 | 306 |
| 330 | 20231204 | 130300 | 3368831940 | 13800 | 13800 | 13800 | 13790 | 1314 |
| 331 | 20231204 | 130200 | 3350700430 | 13800 | 13800 | 13810 | 13800 | 154 |
| 332 | 20231204 | 130100 | 3348574510 | 13810 | 13800 | 13810 | 13800 | 15 |
| 333 | 20231204 | 130000 | 3348367460 | 13800 | 13790 | 13800 | 13790 | 231 |
| 334 | 20231204 | 125900 | 3345179750 | 13800 | 13790 | 13800 | 13790 | 145 |
| 335 | 20231204 | 125800 | 3343178840 | 13790 | 13780 | 13790 | 13780 | 280 |
| 336 | 20231204 | 125700 | 3339317920 | 13770 | 13760 | 13790 | 13760 | 276 |
| 337 | 20231204 | 125600 | 3335515740 | 13750 | 13750 | 13760 | 13750 | 129 |
| 338 | 20231204 | 125500 | 3333740990 | 13750 | 13750 | 13750 | 13750 | 510 |
| 339 | 20231204 | 125400 | 3326728490 | 13750 | 13750 | 13760 | 13750 | 268 |
| 340 | 20231204 | 125300 | 3323041190 | 13750 | 13760 | 13760 | 13750 | 146 |
| 341 | 20231204 | 125200 | 3321033230 | 13760 | 13760 | 13760 | 13760 | 26 |
| 342 | 20231204 | 125100 | 3320675470 | 13750 | 13780 | 13780 | 13750 | 159 |
| 343 | 20231204 | 125000 | 3318485130 | 13780 | 13760 | 13780 | 13750 | 1812 |
| 344 | 20231204 | 124900 | 3293539570 | 13750 | 13760 | 13760 | 13750 | 229 |
| 345 | 20231204 | 124800 | 3290390210 | 13760 | 13760 | 13760 | 13760 | 34 |
| 346 | 20231204 | 124700 | 3289922370 | 13760 | 13760 | 13760 | 13760 | 28 |
| 347 | 20231204 | 124600 | 3289537090 | 13760 | 13760 | 13760 | 13760 | 9 |
| 348 | 20231204 | 124500 | 3289413250 | 13760 | 13760 | 13760 | 13760 | 29 |
| 349 | 20231204 | 124400 | 3289014210 | 13760 | 13760 | 13760 | 13740 | 144 |
| 350 | 20231204 | 124300 | 3287033690 | 13760 | 13750 | 13760 | 13750 | 479 |
| 351 | 20231204 | 124200 | 3280446680 | 13750 | 13770 | 13770 | 13740 | 1775 |
| 352 | 20231204 | 124100 | 3256040040 | 13770 | 13760 | 13770 | 13760 | 73 |
| 353 | 20231204 | 124000 | 3255035530 | 13770 | 13760 | 13770 | 13760 | 242 |
| 354 | 20231204 | 123900 | 3251703750 | 13760 | 13760 | 13770 | 13760 | 345 |
| 355 | 20231204 | 123800 | 3246956250 | 13760 | 13750 | 13760 | 13750 | 149 |
| 356 | 20231204 | 123700 | 3244906220 | 13750 | 13750 | 13750 | 13750 | 12 |
| 357 | 20231204 | 123600 | 3244741220 | 13750 | 13760 | 13770 | 13750 | 160 |
| 358 | 20231204 | 123500 | 3242540970 | 13770 | 13760 | 13770 | 13750 | 544 |
| 359 | 20231204 | 123400 | 3235055930 | 13760 | 13760 | 13770 | 13750 | 507 |
| 360 | 20231204 | 123300 | 3228080460 | 13760 | 13770 | 13780 | 13760 | 469 |
| 361 | 20231204 | 123200 | 3221626170 | 13780 | 13790 | 13790 | 13780 | 137 |
| 362 | 20231204 | 123100 | 3219738240 | 13790 | 13780 | 13790 | 13780 | 190 |
| 363 | 20231204 | 123000 | 3217118230 | 13780 | 13780 | 13780 | 13780 | 253 |
| 364 | 20231204 | 122900 | 3213631890 | 13780 | 13780 | 13780 | 13780 | 116 |
| 365 | 20231204 | 122800 | 3212033410 | 13780 | 13780 | 13790 | 13780 | 78 |
| 366 | 20231204 | 122700 | 3210958270 | 13780 | 13790 | 13790 | 13780 | 39 |
| 367 | 20231204 | 122600 | 3210420750 | 13800 | 13760 | 13800 | 13760 | 178 |
| 368 | 20231204 | 122500 | 3207970570 | 13760 | 13790 | 13790 | 13760 | 830 |
| 369 | 20231204 | 122400 | 3196545960 | 13780 | 13780 | 13780 | 13770 | 751 |
| 370 | 20231204 | 122300 | 3186198200 | 13770 | 13770 | 13780 | 13770 | 135 |
| 371 | 20231204 | 122200 | 3184339240 | 13770 | 13780 | 13780 | 13770 | 207 |
| 372 | 20231204 | 122100 | 3181486870 | 13780 | 13790 | 13790 | 13770 | 518 |
| 373 | 20231204 | 122000 | 3174349740 | 13780 | 13790 | 13790 | 13780 | 328 |
| 374 | 20231204 | 121900 | 3169826720 | 13780 | 13790 | 13790 | 13780 | 42 |
| 375 | 20231204 | 121800 | 3169247870 | 13780 | 13760 | 13780 | 13760 | 379 |
| 376 | 20231204 | 121700 | 3164029540 | 13760 | 13770 | 13770 | 13760 | 62 |
| 377 | 20231204 | 121600 | 3163176150 | 13760 | 13750 | 13760 | 13750 | 730 |
| 378 | 20231204 | 121500 | 3153131950 | 13750 | 13750 | 13760 | 13750 | 568 |
| 379 | 20231204 | 121400 | 3145321550 | 13750 | 13760 | 13760 | 13750 | 490 |
| 380 | 20231204 | 121300 | 3138583390 | 13760 | 13760 | 13760 | 13750 | 730 |
| 381 | 20231204 | 121200 | 3128538690 | 13750 | 13750 | 13750 | 13750 | 165 |
| 382 | 20231204 | 121100 | 3126269940 | 13750 | 13760 | 13760 | 13750 | 95 |
| 383 | 20231204 | 121000 | 3124963530 | 13750 | 13750 | 13750 | 13750 | 528 |
| 384 | 20231204 | 120900 | 3117703530 | 13750 | 13750 | 13760 | 13750 | 310 |
| 385 | 20231204 | 120800 | 3113440890 | 13750 | 13760 | 13760 | 13750 | 138 |
| 386 | 20231204 | 120700 | 3111542600 | 13760 | 13750 | 13760 | 13750 | 382 |
| 387 | 20231204 | 120600 | 3106286730 | 13750 | 13770 | 13770 | 13750 | 534 |
| 388 | 20231204 | 120500 | 3098939410 | 13760 | 13760 | 13770 | 13760 | 864 |
| 389 | 20231204 | 120400 | 3087050570 | 13770 | 13770 | 13770 | 13760 | 598 |
| 390 | 20231204 | 120300 | 3078820350 | 13770 | 13770 | 13770 | 13770 | 265 |
| 391 | 20231204 | 120200 | 3075171300 | 13770 | 13770 | 13770 | 13770 | 190 |
| 392 | 20231204 | 120100 | 3072555000 | 13770 | 13800 | 13800 | 13770 | 102 |
| 393 | 20231204 | 120000 | 3071150340 | 13780 | 13790 | 13800 | 13770 | 6055 |
| 394 | 20231204 | 115900 | 2987716960 | 13790 | 13790 | 13790 | 13790 | 831 |
| 395 | 20231204 | 115800 | 2976257470 | 13790 | 13790 | 13800 | 13790 | 2717 |
| 396 | 20231204 | 115700 | 2938788390 | 13790 | 13790 | 13800 | 13790 | 446 |
| 397 | 20231204 | 115600 | 2932637050 | 13800 | 13810 | 13810 | 13800 | 1225 |
| 398 | 20231204 | 115500 | 2915728610 | 13800 | 13800 | 13810 | 13800 | 1345 |
| 399 | 20231204 | 115400 | 2897167560 | 13800 | 13800 | 13810 | 13800 | 230 |
| 400 | 20231204 | 115300 | 2893991360 | 13810 | 13810 | 13810 | 13800 | 730 |
| 401 | 20231204 | 115200 | 2883916210 | 13810 | 13800 | 13810 | 13800 | 16 |
| 402 | 20231204 | 115100 | 2883695350 | 13800 | 13810 | 13810 | 13800 | 348 |
| 403 | 20231204 | 115000 | 2878892390 | 13810 | 13810 | 13810 | 13800 | 87 |
| 404 | 20231204 | 114900 | 2877690940 | 13800 | 13810 | 13810 | 13800 | 435 |
| 405 | 20231204 | 114800 | 2871686790 | 13810 | 13810 | 13810 | 13800 | 234 |
| 406 | 20231204 | 114700 | 2868455300 | 13810 | 13810 | 13820 | 13810 | 1216 |
| 407 | 20231204 | 114600 | 2851662330 | 13810 | 13820 | 13820 | 13810 | 187 |
| 408 | 20231204 | 114500 | 2849078800 | 13820 | 13820 | 13820 | 13810 | 33 |
| 409 | 20231204 | 114400 | 2848622850 | 13830 | 13820 | 13830 | 13820 | 39 |
| 410 | 20231204 | 114300 | 2848083520 | 13820 | 13820 | 13820 | 13810 | 76 |
| 411 | 20231204 | 114200 | 2847033430 | 13810 | 13810 | 13820 | 13810 | 139 |
| 412 | 20231204 | 114100 | 2845113810 | 13810 | 13820 | 13820 | 13800 | 865 |
| 413 | 20231204 | 114000 | 2833175470 | 13820 | 13830 | 13830 | 13820 | 19 |
| 414 | 20231204 | 113900 | 2832912880 | 13830 | 13830 | 13830 | 13830 | 4 |
| 415 | 20231204 | 113800 | 2832857560 | 13850 | 13830 | 13860 | 13830 | 62 |
| 416 | 20231204 | 113700 | 2831999480 | 13820 | 13830 | 13860 | 13810 | 331 |
| 417 | 20231204 | 113600 | 2827424030 | 13830 | 13850 | 13850 | 13830 | 6 |
| 418 | 20231204 | 113500 | 2827340990 | 13850 | 13810 | 13850 | 13800 | 170 |
| 419 | 20231204 | 113400 | 2824992640 | 13810 | 13830 | 13830 | 13810 | 3332 |
| 420 | 20231204 | 113300 | 2778971660 | 13800 | 13810 | 13820 | 13800 | 619 |
| 421 | 20231204 | 113200 | 2770422330 | 13800 | 13800 | 13810 | 13800 | 525 |
| 422 | 20231204 | 113100 | 2763172860 | 13800 | 13800 | 13810 | 13800 | 475 |
| 423 | 20231204 | 113000 | 2756617850 | 13800 | 13800 | 13810 | 13800 | 67 |
| 424 | 20231204 | 112900 | 2755692880 | 13800 | 13800 | 13800 | 13800 | 9 |
| 425 | 20231204 | 112800 | 2755568680 | 13800 | 13800 | 13800 | 13800 | 159 |
| 426 | 20231204 | 112700 | 2753374480 | 13800 | 13800 | 13810 | 13800 | 458 |
| 427 | 20231204 | 112600 | 2747054070 | 13810 | 13810 | 13810 | 13800 | 195 |
| 428 | 20231204 | 112500 | 2744362770 | 13800 | 13800 | 13810 | 13800 | 722 |
| 429 | 20231204 | 112400 | 2734399160 | 13800 | 13800 | 13800 | 13800 | 280 |
| 430 | 20231204 | 112300 | 2730535160 | 13800 | 13800 | 13800 | 13800 | 28 |
| 431 | 20231204 | 112200 | 2730148760 | 13800 | 13810 | 13810 | 13800 | 142 |
| 432 | 20231204 | 112100 | 2728187920 | 13810 | 13810 | 13810 | 13810 | 10 |
| 433 | 20231204 | 112000 | 2728049820 | 13830 | 13810 | 13830 | 13790 | 914 |
| 434 | 20231204 | 111900 | 2715433190 | 13800 | 13800 | 13800 | 13800 | 34 |
| 435 | 20231204 | 111800 | 2714963990 | 13860 | 13810 | 13860 | 13790 | 621 |
| 436 | 20231204 | 111700 | 2706378720 | 13780 | 13810 | 13810 | 13780 | 6618 |
| 437 | 20231204 | 111600 | 2615090510 | 13810 | 13820 | 13820 | 13810 | 51 |
| 438 | 20231204 | 111500 | 2614386150 | 13810 | 13820 | 13820 | 13810 | 52 |
| 439 | 20231204 | 111400 | 2613667720 | 13810 | 13800 | 13810 | 13800 | 46 |
| 440 | 20231204 | 111300 | 2613032630 | 13810 | 13800 | 13810 | 13800 | 569 |
| 441 | 20231204 | 111200 | 2605175830 | 13800 | 13810 | 13810 | 13800 | 1961 |
| 442 | 20231204 | 111100 | 2578103430 | 13810 | 13830 | 13830 | 13810 | 1134 |
| 443 | 20231204 | 111000 | 2562431350 | 13830 | 13840 | 13850 | 13830 | 504 |
| 444 | 20231204 | 110900 | 2555460170 | 13840 | 13840 | 13840 | 13840 | 89 |
| 445 | 20231204 | 110800 | 2554228410 | 13830 | 13830 | 13830 | 13830 | 309 |
| 446 | 20231204 | 110700 | 2549954940 | 13830 | 13850 | 13850 | 13830 | 509 |
| 447 | 20231204 | 110600 | 2542909240 | 13860 | 13870 | 13870 | 13860 | 213 |
| 448 | 20231204 | 110500 | 2539957040 | 13870 | 13870 | 13870 | 13860 | 782 |
| 449 | 20231204 | 110400 | 2529111000 | 13870 | 13870 | 13880 | 13870 | 89 |
| 450 | 20231204 | 110300 | 2527876470 | 13880 | 13880 | 13880 | 13870 | 180 |
| 451 | 20231204 | 110200 | 2525378160 | 13880 | 13890 | 13900 | 13880 | 3191 |
| 452 | 20231204 | 110100 | 2481075650 | 13900 | 13870 | 13900 | 13870 | 414 |
| 453 | 20231204 | 110000 | 2475325600 | 13880 | 13880 | 13890 | 13880 | 62 |
| 454 | 20231204 | 105900 | 2474464710 | 13880 | 13870 | 13890 | 13870 | 152 |
| 455 | 20231204 | 105800 | 2472354220 | 13880 | 13870 | 13880 | 13870 | 185 |
| 456 | 20231204 | 105700 | 2469787220 | 13870 | 13870 | 13880 | 13870 | 237 |
| 457 | 20231204 | 105600 | 2466497950 | 13880 | 13890 | 13890 | 13880 | 11 |
| 458 | 20231204 | 105500 | 2466345260 | 13880 | 13890 | 13890 | 13870 | 140 |
| 459 | 20231204 | 105400 | 2464402330 | 13880 | 13890 | 13890 | 13880 | 15 |
| 460 | 20231204 | 105300 | 2464194070 | 13880 | 13880 | 13880 | 13870 | 78 |
| 461 | 20231204 | 105200 | 2463111620 | 13850 | 13850 | 13850 | 13850 | 214 |
| 462 | 20231204 | 105100 | 2460147720 | 13850 | 13880 | 13890 | 13850 | 196 |
| 463 | 20231204 | 105000 | 2457426620 | 13880 | 13890 | 13890 | 13880 | 423 |
| 464 | 20231204 | 104900 | 2451554260 | 13890 | 13880 | 13890 | 13880 | 280 |
| 465 | 20231204 | 104800 | 2447667800 | 13880 | 13890 | 13890 | 13880 | 42 |
| 466 | 20231204 | 104700 | 2447084790 | 13880 | 13850 | 13890 | 13850 | 373 |
| 467 | 20231204 | 104600 | 2441907850 | 13840 | 13850 | 13900 | 13840 | 2445 |
| 468 | 20231204 | 104500 | 2407972730 | 13850 | 13860 | 13860 | 13830 | 1871 |
| 469 | 20231204 | 104400 | 2382080100 | 13850 | 13840 | 13850 | 13840 | 286 |
| 470 | 20231204 | 104300 | 2378120120 | 13850 | 13850 | 13850 | 13840 | 12 |
| 471 | 20231204 | 104200 | 2377954010 | 13840 | 13860 | 13860 | 13830 | 57 |
| 472 | 20231204 | 104100 | 2377165210 | 13830 | 13850 | 13850 | 13830 | 225 |
| 473 | 20231204 | 104000 | 2374050810 | 13850 | 13840 | 13850 | 13830 | 596 |
| 474 | 20231204 | 103900 | 2365801940 | 13840 | 13850 | 13850 | 13840 | 855 |
| 475 | 20231204 | 103800 | 2353968500 | 13850 | 13840 | 13850 | 13840 | 82 |
| 476 | 20231204 | 103700 | 2352833600 | 13860 | 13860 | 13860 | 13840 | 28 |
| 477 | 20231204 | 103600 | 2352445860 | 13860 | 13850 | 13860 | 13850 | 268 |
| 478 | 20231204 | 103500 | 2348733820 | 13850 | 13860 | 13860 | 13850 | 441 |
| 479 | 20231204 | 103400 | 2342623810 | 13860 | 13860 | 13860 | 13860 | 1 |
| 480 | 20231204 | 103300 | 2342609950 | 13850 | 13870 | 13870 | 13850 | 773 |
| 481 | 20231204 | 103200 | 2331895120 | 13860 | 13850 | 13860 | 13850 | 2 |
| 482 | 20231204 | 103100 | 2331867410 | 13860 | 13850 | 13860 | 13850 | 411 |
| 483 | 20231204 | 103000 | 2326171810 | 13850 | 13850 | 13850 | 13840 | 42 |
| 484 | 20231204 | 102900 | 2325590310 | 13850 | 13850 | 13850 | 13850 | 96 |
| 485 | 20231204 | 102800 | 2324260710 | 13840 | 13840 | 13850 | 13840 | 483 |
| 486 | 20231204 | 102700 | 2317575940 | 13830 | 13840 | 13850 | 13830 | 428 |
| 487 | 20231204 | 102600 | 2311656380 | 13850 | 13850 | 13850 | 13840 | 119 |
| 488 | 20231204 | 102500 | 2310009240 | 13850 | 13850 | 13850 | 13850 | 95 |
| 489 | 20231204 | 102400 | 2308693490 | 13840 | 13850 | 13850 | 13840 | 130 |
| 490 | 20231204 | 102300 | 2306893990 | 13850 | 13850 | 13850 | 13850 | 212 |
| 491 | 20231204 | 102200 | 2303957790 | 13840 | 13820 | 13840 | 13810 | 2626 |
| 492 | 20231204 | 102100 | 2267665690 | 13810 | 13810 | 13810 | 13810 | 15 |
| 493 | 20231204 | 102000 | 2267458540 | 13810 | 13810 | 13810 | 13810 | 10 |
| 494 | 20231204 | 101900 | 2267320440 | 13820 | 13810 | 13820 | 13810 | 236 |
| 495 | 20231204 | 101800 | 2264059200 | 13810 | 13800 | 13810 | 13800 | 470 |
| 496 | 20231204 | 101700 | 2257568520 | 13800 | 13800 | 13810 | 13800 | 207 |
| 497 | 20231204 | 101600 | 2254711740 | 13800 | 13800 | 13810 | 13800 | 280 |
| 498 | 20231204 | 101500 | 2250847590 | 13800 | 13820 | 13820 | 13800 | 1136 |
| 499 | 20231204 | 101400 | 2235166740 | 13810 | 13810 | 13820 | 13810 | 449 |
| 500 | 20231204 | 101300 | 2228965050 | 13810 | 13820 | 13820 | 13800 | 1111 |
| 501 | 20231204 | 101200 | 2213628830 | 13820 | 13810 | 13820 | 13810 | 2089 |
| 502 | 20231204 | 101100 | 2184779340 | 13800 | 13820 | 13820 | 13800 | 1564 |
| 503 | 20231204 | 101000 | 2163179500 | 13810 | 13830 | 13840 | 13810 | 1063 |
| 504 | 20231204 | 100900 | 2148489910 | 13830 | 13840 | 13850 | 13830 | 900 |
| 505 | 20231204 | 100800 | 2136036350 | 13850 | 13850 | 13860 | 13840 | 238 |
| 506 | 20231204 | 100700 | 2132740420 | 13860 | 13840 | 13860 | 13840 | 210 |
| 507 | 20231204 | 100600 | 2129831260 | 13850 | 13820 | 13850 | 13820 | 25 |
| 508 | 20231204 | 100500 | 2129485610 | 13820 | 13820 | 13850 | 13810 | 253 |
| 509 | 20231204 | 100400 | 2125989650 | 13820 | 13820 | 13820 | 13810 | 3308 |
| 510 | 20231204 | 100300 | 2080296240 | 13860 | 13820 | 13860 | 13820 | 212 |
| 511 | 20231204 | 100200 | 2077365480 | 13820 | 13850 | 13850 | 13820 | 1967 |
| 512 | 20231204 | 100100 | 2050162950 | 13860 | 13840 | 13860 | 13840 | 337 |
| 513 | 20231204 | 100000 | 2045498270 | 13840 | 13850 | 13860 | 13840 | 129 |
| 514 | 20231204 | 095900 | 2043711990 | 13850 | 13850 | 13850 | 13840 | 1002 |
| 515 | 20231204 | 095800 | 2029834300 | 13840 | 13870 | 13870 | 13840 | 116 |
| 516 | 20231204 | 095700 | 2028228380 | 13840 | 13850 | 13850 | 13840 | 1615 |
| 517 | 20231204 | 095600 | 2005865720 | 13850 | 13860 | 13860 | 13850 | 541 |
| 518 | 20231204 | 095500 | 1998369840 | 13870 | 13870 | 13880 | 13860 | 265 |
| 519 | 20231204 | 095400 | 1994694750 | 13880 | 13870 | 13880 | 13870 | 1439 |
| 520 | 20231204 | 095300 | 1974721960 | 13870 | 13860 | 13880 | 13860 | 249 |
| 521 | 20231204 | 095200 | 1971267200 | 13860 | 13880 | 13880 | 13860 | 1377 |
| 522 | 20231204 | 095100 | 1952171720 | 13900 | 13880 | 13900 | 13880 | 1178 |
| 523 | 20231204 | 095000 | 1935804170 | 13900 | 13850 | 13900 | 13850 | 411 |
| 524 | 20231204 | 094900 | 1930098430 | 13850 | 13860 | 13860 | 13850 | 240 |
| 525 | 20231204 | 094800 | 1926774130 | 13860 | 13900 | 13900 | 13860 | 1044 |
| 526 | 20231204 | 094700 | 1912297850 | 13880 | 13900 | 13910 | 13880 | 343 |
| 527 | 20231204 | 094600 | 1907534730 | 13890 | 13900 | 13900 | 13870 | 409 |
| 528 | 20231204 | 094500 | 1901854290 | 13900 | 13890 | 13900 | 13880 | 498 |
| 529 | 20231204 | 094400 | 1894940210 | 13890 | 13910 | 13910 | 13890 | 535 |
| 530 | 20231204 | 094300 | 1887503300 | 13930 | 13940 | 13950 | 13890 | 1768 |
| 531 | 20231204 | 094200 | 1862915640 | 13950 | 13940 | 13950 | 13930 | 1264 |
| 532 | 20231204 | 094100 | 1845305120 | 13940 | 13920 | 13940 | 13860 | 1408 |
| 533 | 20231204 | 094000 | 1825704910 | 13920 | 13890 | 13920 | 13810 | 1962 |
| 534 | 20231204 | 093900 | 1798451840 | 13890 | 13800 | 13890 | 13800 | 5240 |
| 535 | 20231204 | 093800 | 1725779760 | 13820 | 13820 | 13820 | 13770 | 1668 |
| 536 | 20231204 | 093700 | 1702797230 | 13820 | 13810 | 13820 | 13810 | 406 |
| 537 | 20231204 | 093600 | 1697190230 | 13810 | 13810 | 13830 | 13780 | 5466 |
| 538 | 20231204 | 093500 | 1621789070 | 13840 | 13820 | 13850 | 13820 | 922 |
| 539 | 20231204 | 093400 | 1609040780 | 13820 | 13860 | 13860 | 13820 | 239 |
| 540 | 20231204 | 093300 | 1605737400 | 13870 | 13810 | 13870 | 13810 | 30 |
| 541 | 20231204 | 093200 | 1605321900 | 13810 | 13870 | 13880 | 13810 | 565 |
| 542 | 20231204 | 093100 | 1597501380 | 13870 | 13820 | 13880 | 13810 | 7428 |
| 543 | 20231204 | 093000 | 1494591710 | 13810 | 13800 | 13810 | 13800 | 1916 |
| 544 | 20231204 | 092900 | 1468144410 | 13800 | 13810 | 13810 | 13800 | 1310 |
| 545 | 20231204 | 092800 | 1450065380 | 13800 | 13800 | 13830 | 13800 | 187 |
| 546 | 20231204 | 092700 | 1447483450 | 13800 | 13800 | 13820 | 13800 | 1359 |
| 547 | 20231204 | 092600 | 1428726270 | 13800 | 13830 | 13850 | 13800 | 326 |
| 548 | 20231204 | 092500 | 1424215820 | 13860 | 13830 | 13860 | 13790 | 2920 |
| 549 | 20231204 | 092400 | 1383861100 | 13830 | 13830 | 13830 | 13800 | 2804 |
| 550 | 20231204 | 092300 | 1345148340 | 13830 | 13830 | 13840 | 13820 | 1588 |
| 551 | 20231204 | 092200 | 1323184350 | 13840 | 13860 | 13860 | 13830 | 629 |
| 552 | 20231204 | 092100 | 1314478650 | 13870 | 13830 | 13880 | 13830 | 409 |
| 553 | 20231204 | 092000 | 1308810290 | 13830 | 13860 | 13860 | 13830 | 2086 |
| 554 | 20231204 | 091900 | 1279945240 | 13860 | 13810 | 13880 | 13810 | 207 |
| 555 | 20231204 | 091800 | 1277083950 | 13880 | 13880 | 13890 | 13800 | 1091 |
| 556 | 20231204 | 091700 | 1262000680 | 13860 | 13830 | 13860 | 13800 | 8824 |
| 557 | 20231204 | 091600 | 1140104110 | 13840 | 13850 | 13850 | 13820 | 1255 |
| 558 | 20231204 | 091500 | 1122750560 | 13850 | 13810 | 13860 | 13800 | 5388 |
| 559 | 20231204 | 091400 | 1048243010 | 13800 | 13830 | 13830 | 13790 | 401 |
| 560 | 20231204 | 091300 | 1042708050 | 13830 | 13860 | 13870 | 13800 | 1980 |
| 561 | 20231204 | 091200 | 1015312440 | 13860 | 13830 | 13880 | 13820 | 1953 |
| 562 | 20231204 | 091100 | 988299240 | 13830 | 13840 | 13880 | 13800 | 1375 |
| 563 | 20231204 | 091000 | 969275830 | 13860 | 13680 | 13890 | 13680 | 2226 |
| 564 | 20231204 | 090900 | 938643420 | 13670 | 13680 | 13700 | 13670 | 3071 |
| 565 | 20231204 | 090800 | 896627560 | 13680 | 13730 | 13760 | 13680 | 2023 |
| 566 | 20231204 | 090700 | 868884860 | 13730 | 13660 | 13750 | 13660 | 1369 |
| 567 | 20231204 | 090600 | 850163900 | 13660 | 13650 | 13670 | 13630 | 5786 |
| 568 | 20231204 | 090500 | 771216090 | 13650 | 13670 | 13680 | 13610 | 15438 |
| 569 | 20231204 | 090400 | 560577190 | 13660 | 13790 | 13790 | 13660 | 15283 |
| 570 | 20231204 | 090300 | 350902600 | 13790 | 13780 | 13800 | 13740 | 2095 |
| 571 | 20231204 | 090200 | 322108730 | 13780 | 13750 | 13780 | 13730 | 3332 |
| 572 | 20231204 | 090100 | 276270830 | 13750 | 13920 | 13920 | 13720 | 9959 |
| 573 | 20231204 | 090000 | 138842240 | 13930 | 13870 | 13950 | 13830 | 9875 |