30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 282 |
| 3 | 20231204 | 183400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20231204 | 183300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20231204 | 183200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20231204 | 183100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20231204 | 183000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20231204 | 182900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20231204 | 182800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20231204 | 182700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20231204 | 182600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20231204 | 182500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20231204 | 182400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20231204 | 182300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20231204 | 182200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20231204 | 182100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20231204 | 182000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20231204 | 181900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20231204 | 181800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20231204 | 181700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20231204 | 181600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20231204 | 181500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20231204 | 181400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20231204 | 181300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20231204 | 181200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20231204 | 181100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20231204 | 181000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20231204 | 180900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20231204 | 180800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20231204 | 180700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20231204 | 180600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20231204 | 180500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 282 |
| 33 | 20231204 | 180400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20231204 | 180300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20231204 | 180200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20231204 | 180100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20231204 | 180000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20231204 | 175900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20231204 | 175800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20231204 | 175700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20231204 | 175600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20231204 | 175500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20231204 | 175400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20231204 | 175300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20231204 | 175200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20231204 | 175100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20231204 | 175000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20231204 | 174900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20231204 | 174800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20231204 | 174700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20231204 | 174600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20231204 | 174500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20231204 | 174400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20231204 | 174300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20231204 | 174200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20231204 | 174100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20231204 | 174000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20231204 | 173900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20231204 | 173800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20231204 | 173700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20231204 | 173600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20231204 | 173500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 282 |
| 63 | 20231204 | 173400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20231204 | 173300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20231204 | 173200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20231204 | 173100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20231204 | 173000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20231204 | 172900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20231204 | 172800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20231204 | 172700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20231204 | 172600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20231204 | 172500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20231204 | 172400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20231204 | 172300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20231204 | 172200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20231204 | 172100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20231204 | 172000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20231204 | 171900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20231204 | 171800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20231204 | 171700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20231204 | 171600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20231204 | 171500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20231204 | 171400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20231204 | 171300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20231204 | 171200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20231204 | 171100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20231204 | 171000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20231204 | 170900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20231204 | 170800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20231204 | 170700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20231204 | 170600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20231204 | 170500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 282 |
| 93 | 20231204 | 170400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20231204 | 170300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20231204 | 170200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20231204 | 170100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20231204 | 170000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20231204 | 165900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20231204 | 165800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20231204 | 165700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20231204 | 165600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20231204 | 165500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20231204 | 165400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20231204 | 165300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20231204 | 165200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20231204 | 165100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20231204 | 165000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20231204 | 164900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20231204 | 164800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20231204 | 164700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20231204 | 164600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20231204 | 164500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20231204 | 164400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20231204 | 164300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20231204 | 164200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20231204 | 164100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20231204 | 164000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20231204 | 163900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20231204 | 163800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20231204 | 163700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20231204 | 163600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20231204 | 163500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 282 |
| 123 | 20231204 | 163400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20231204 | 163300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20231204 | 163200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20231204 | 163100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20231204 | 163000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20231204 | 162900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20231204 | 162800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20231204 | 162700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20231204 | 162600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20231204 | 162500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20231204 | 162400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20231204 | 162300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20231204 | 162200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20231204 | 162100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20231204 | 162000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20231204 | 161900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20231204 | 161800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20231204 | 161700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20231204 | 161600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20231204 | 161500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20231204 | 161400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20231204 | 161300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20231204 | 161200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20231204 | 161100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20231204 | 161000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20231204 | 160900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20231204 | 160800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20231204 | 160700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20231204 | 160600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20231204 | 160500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 282 |
| 153 | 20231204 | 160400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20231204 | 160300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20231204 | 160200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20231204 | 160100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20231204 | 160000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20231204 | 155900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20231204 | 155800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20231204 | 155700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20231204 | 155600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20231204 | 155500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20231204 | 155400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20231204 | 155300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20231204 | 155200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20231204 | 155100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20231204 | 155000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20231204 | 154900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20231204 | 154800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20231204 | 154700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20231204 | 154600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20231204 | 154500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20231204 | 154400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20231204 | 154300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20231204 | 154200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20231204 | 154100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20231204 | 154000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20231204 | 153900 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20231204 | 153800 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20231204 | 153700 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20231204 | 153600 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20231204 | 153500 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 282 |
| 183 | 20231204 | 153400 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20231204 | 153300 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20231204 | 153200 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20231204 | 153100 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20231204 | 153000 | 1593540900 | 38550 | 38550 | 38550 | 38550 | 282 |
| 188 | 20231204 | 152900 | 1582669800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 189 | 20231204 | 152800 | 1582669800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 190 | 20231204 | 152700 | 1582669800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 191 | 20231204 | 152600 | 1582669800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 192 | 20231204 | 152500 | 1582669800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 193 | 20231204 | 152400 | 1582669800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 194 | 20231204 | 152300 | 1582669800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 195 | 20231204 | 152200 | 1582669800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 196 | 20231204 | 152100 | 1582669800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 197 | 20231204 | 152000 | 1582669800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20231204 | 151900 | 1582669800 | 38450 | 38500 | 38500 | 38450 | 123 |
| 199 | 20231204 | 151800 | 1577935950 | 38450 | 38500 | 38500 | 38450 | 37 |
| 200 | 20231204 | 151700 | 1576512750 | 38450 | 38450 | 38500 | 38450 | 89 |
| 201 | 20231204 | 151600 | 1573090150 | 38500 | 38500 | 38500 | 38500 | 11 |
| 202 | 20231204 | 151500 | 1572666650 | 38500 | 38450 | 38500 | 38450 | 24 |
| 203 | 20231204 | 151400 | 1571742750 | 38500 | 38450 | 38500 | 38450 | 64 |
| 204 | 20231204 | 151300 | 1569281600 | 38400 | 38400 | 38400 | 38400 | 32 |
| 205 | 20231204 | 151200 | 1568052800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20231204 | 151100 | 1568052800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20231204 | 151000 | 1568052800 | 38400 | 38500 | 38500 | 38400 | 22 |
| 208 | 20231204 | 150900 | 1567207800 | 38500 | 38450 | 38500 | 38400 | 108 |
| 209 | 20231204 | 150800 | 1563055300 | 38450 | 38450 | 38450 | 38450 | 1 |
| 210 | 20231204 | 150700 | 1563016850 | 38450 | 38450 | 38450 | 38450 | 73 |
| 211 | 20231204 | 150600 | 1560210000 | 38450 | 38400 | 38450 | 38400 | 196 |
| 212 | 20231204 | 150500 | 1552674350 | 38500 | 38400 | 38500 | 38400 | 89 |
| 213 | 20231204 | 150400 | 1549255250 | 38400 | 38500 | 38500 | 38400 | 197 |
| 214 | 20231204 | 150300 | 1541688450 | 38450 | 38500 | 38500 | 38450 | 175 |
| 215 | 20231204 | 150200 | 1534955600 | 38500 | 38550 | 38550 | 38500 | 155 |
| 216 | 20231204 | 150100 | 1528980450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 217 | 20231204 | 150000 | 1528980450 | 38600 | 38600 | 38600 | 38600 | 53 |
| 218 | 20231204 | 145900 | 1526934650 | 38750 | 38650 | 38750 | 38600 | 86 |
| 219 | 20231204 | 145800 | 1523604400 | 38750 | 38700 | 38750 | 38700 | 85 |
| 220 | 20231204 | 145700 | 1520312200 | 38600 | 38600 | 38750 | 38600 | 103 |
| 221 | 20231204 | 145600 | 1516326450 | 38600 | 38650 | 38750 | 38600 | 87 |
| 222 | 20231204 | 145500 | 1512955750 | 38650 | 38650 | 38650 | 38650 | 21 |
| 223 | 20231204 | 145400 | 1512144100 | 38650 | 38850 | 38850 | 38650 | 86 |
| 224 | 20231204 | 145300 | 1508809200 | 38850 | 38600 | 38850 | 38600 | 81 |
| 225 | 20231204 | 145200 | 1505663950 | 38800 | 38800 | 38850 | 38650 | 103 |
| 226 | 20231204 | 145100 | 1501668400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 227 | 20231204 | 145000 | 1501668400 | 38650 | 38800 | 38850 | 38650 | 87 |
| 228 | 20231204 | 144900 | 1498289950 | 38850 | 38650 | 38850 | 38650 | 76 |
| 229 | 20231204 | 144800 | 1495339450 | 38650 | 38750 | 38800 | 38650 | 84 |
| 230 | 20231204 | 144700 | 1492082200 | 38750 | 38700 | 38750 | 38700 | 77 |
| 231 | 20231204 | 144600 | 1489099200 | 38700 | 38750 | 38750 | 38700 | 20 |
| 232 | 20231204 | 144500 | 1488325150 | 38850 | 38700 | 38850 | 38700 | 80 |
| 233 | 20231204 | 144400 | 1485218100 | 38700 | 38750 | 38850 | 38700 | 103 |
| 234 | 20231204 | 144300 | 1481220600 | 38850 | 38800 | 38850 | 38800 | 81 |
| 235 | 20231204 | 144200 | 1478076350 | 38700 | 38700 | 38700 | 38700 | 3 |
| 236 | 20231204 | 144100 | 1477960250 | 38850 | 38700 | 38850 | 38700 | 78 |
| 237 | 20231204 | 144000 | 1474931500 | 38700 | 38800 | 38850 | 38700 | 99 |
| 238 | 20231204 | 143900 | 1471089400 | 38700 | 38800 | 38850 | 38700 | 79 |
| 239 | 20231204 | 143800 | 1468021650 | 38850 | 38850 | 38850 | 38850 | 0 |
| 240 | 20231204 | 143700 | 1468021650 | 38850 | 38750 | 38850 | 38700 | 129 |
| 241 | 20231204 | 143600 | 1463018000 | 38850 | 38700 | 38850 | 38700 | 101 |
| 242 | 20231204 | 143500 | 1459096750 | 38850 | 38750 | 38850 | 38700 | 116 |
| 243 | 20231204 | 143400 | 1454595350 | 38750 | 38800 | 38850 | 38750 | 125 |
| 244 | 20231204 | 143300 | 1449745100 | 38800 | 38800 | 38800 | 38800 | 7 |
| 245 | 20231204 | 143200 | 1449473500 | 38850 | 38800 | 38850 | 38800 | 93 |
| 246 | 20231204 | 143100 | 1445861050 | 39000 | 38800 | 39000 | 38800 | 85 |
| 247 | 20231204 | 143000 | 1442548950 | 38800 | 38850 | 38950 | 38800 | 116 |
| 248 | 20231204 | 142900 | 1438037100 | 38850 | 38850 | 38850 | 38850 | 13 |
| 249 | 20231204 | 142800 | 1437532050 | 38900 | 38950 | 38950 | 38850 | 80 |
| 250 | 20231204 | 142700 | 1434420050 | 38950 | 38900 | 38950 | 38900 | 83 |
| 251 | 20231204 | 142600 | 1431188300 | 38950 | 38900 | 38950 | 38900 | 127 |
| 252 | 20231204 | 142500 | 1426242250 | 38900 | 38900 | 38900 | 38900 | 30 |
| 253 | 20231204 | 142400 | 1425075250 | 38900 | 38950 | 38950 | 38900 | 18 |
| 254 | 20231204 | 142300 | 1424374650 | 38950 | 38900 | 38950 | 38900 | 144 |
| 255 | 20231204 | 142200 | 1418766950 | 38900 | 38900 | 38900 | 38900 | 53 |
| 256 | 20231204 | 142100 | 1416705250 | 38850 | 38900 | 38900 | 38850 | 98 |
| 257 | 20231204 | 142000 | 1412893650 | 38900 | 38900 | 38900 | 38900 | 20 |
| 258 | 20231204 | 141900 | 1412115650 | 38900 | 38950 | 38950 | 38850 | 159 |
| 259 | 20231204 | 141800 | 1405925450 | 38900 | 38950 | 38950 | 38900 | 130 |
| 260 | 20231204 | 141700 | 1400863150 | 38900 | 38950 | 38950 | 38900 | 109 |
| 261 | 20231204 | 141600 | 1396618800 | 38950 | 38900 | 38950 | 38900 | 80 |
| 262 | 20231204 | 141500 | 1393504250 | 38900 | 38850 | 38950 | 38850 | 188 |
| 263 | 20231204 | 141400 | 1386183850 | 38850 | 38850 | 38850 | 38850 | 36 |
| 264 | 20231204 | 141300 | 1384785250 | 38800 | 38800 | 38800 | 38800 | 20 |
| 265 | 20231204 | 141200 | 1384009250 | 38750 | 38800 | 38950 | 38750 | 1203 |
| 266 | 20231204 | 141100 | 1337257950 | 38750 | 38700 | 38750 | 38700 | 43 |
| 267 | 20231204 | 141000 | 1335592300 | 38750 | 38650 | 38750 | 38650 | 25 |
| 268 | 20231204 | 140900 | 1334623850 | 38750 | 38750 | 38800 | 38750 | 105 |
| 269 | 20231204 | 140800 | 1330550900 | 38750 | 38800 | 38800 | 38750 | 96 |
| 270 | 20231204 | 140700 | 1326827300 | 38750 | 38800 | 38800 | 38750 | 67 |
| 271 | 20231204 | 140600 | 1324231000 | 38750 | 38750 | 38800 | 38750 | 209 |
| 272 | 20231204 | 140500 | 1316124050 | 38750 | 38750 | 38750 | 38750 | 28 |
| 273 | 20231204 | 140400 | 1315039050 | 38700 | 38700 | 38700 | 38700 | 59 |
| 274 | 20231204 | 140300 | 1312755750 | 38650 | 38650 | 38650 | 38650 | 14 |
| 275 | 20231204 | 140200 | 1312214650 | 38650 | 38600 | 38650 | 38600 | 85 |
| 276 | 20231204 | 140100 | 1308932950 | 38550 | 38750 | 38750 | 38550 | 149 |
| 277 | 20231204 | 140000 | 1303162850 | 38750 | 38750 | 38750 | 38750 | 33 |
| 278 | 20231204 | 135900 | 1301884100 | 38700 | 38700 | 38700 | 38700 | 15 |
| 279 | 20231204 | 135800 | 1301303600 | 38750 | 38750 | 38750 | 38750 | 53 |
| 280 | 20231204 | 135700 | 1299249850 | 38750 | 38700 | 38750 | 38700 | 81 |
| 281 | 20231204 | 135600 | 1296111700 | 38700 | 38650 | 38700 | 38650 | 74 |
| 282 | 20231204 | 135500 | 1293248550 | 38650 | 38650 | 38650 | 38650 | 44 |
| 283 | 20231204 | 135400 | 1291547950 | 38650 | 38700 | 38700 | 38650 | 125 |
| 284 | 20231204 | 135300 | 1286711150 | 38700 | 38650 | 38700 | 38650 | 118 |
| 285 | 20231204 | 135200 | 1282146550 | 38650 | 38600 | 38650 | 38600 | 57 |
| 286 | 20231204 | 135100 | 1279945150 | 38600 | 38600 | 38600 | 38600 | 22 |
| 287 | 20231204 | 135000 | 1279095950 | 38550 | 38550 | 38550 | 38550 | 10 |
| 288 | 20231204 | 134900 | 1278710450 | 38500 | 38650 | 38650 | 38500 | 72 |
| 289 | 20231204 | 134800 | 1275936950 | 38650 | 38650 | 38700 | 38650 | 115 |
| 290 | 20231204 | 134700 | 1271487800 | 38650 | 38600 | 38650 | 38600 | 115 |
| 291 | 20231204 | 134600 | 1267043550 | 38600 | 38650 | 38650 | 38600 | 29 |
| 292 | 20231204 | 134500 | 1265923200 | 38650 | 38650 | 38650 | 38650 | 28 |
| 293 | 20231204 | 134400 | 1264841000 | 38650 | 38650 | 38700 | 38650 | 115 |
| 294 | 20231204 | 134300 | 1260392550 | 38550 | 38600 | 38600 | 38550 | 175 |
| 295 | 20231204 | 134200 | 1253637700 | 38600 | 38600 | 38600 | 38550 | 145 |
| 296 | 20231204 | 134100 | 1248041150 | 38550 | 38550 | 38550 | 38550 | 29 |
| 297 | 20231204 | 134000 | 1246923200 | 38550 | 38500 | 38550 | 38500 | 32 |
| 298 | 20231204 | 133900 | 1245690600 | 38500 | 38550 | 38550 | 38450 | 78 |
| 299 | 20231204 | 133800 | 1242690400 | 38600 | 38500 | 38600 | 38450 | 863 |
| 300 | 20231204 | 133700 | 1209464250 | 38450 | 38450 | 38500 | 38450 | 111 |
| 301 | 20231204 | 133600 | 1205192500 | 38450 | 38450 | 38450 | 38450 | 23 |
| 302 | 20231204 | 133500 | 1204308150 | 38500 | 38450 | 38500 | 38450 | 92 |
| 303 | 20231204 | 133400 | 1200766750 | 38450 | 38400 | 38450 | 38400 | 92 |
| 304 | 20231204 | 133300 | 1197230950 | 38400 | 38450 | 38450 | 38400 | 96 |
| 305 | 20231204 | 133200 | 1193540400 | 38400 | 38450 | 38450 | 38400 | 58 |
| 306 | 20231204 | 133100 | 1191312950 | 38400 | 38400 | 38400 | 38400 | 64 |
| 307 | 20231204 | 133000 | 1188855350 | 38400 | 38350 | 38400 | 38350 | 38 |
| 308 | 20231204 | 132900 | 1187396450 | 38350 | 38350 | 38350 | 38350 | 10 |
| 309 | 20231204 | 132800 | 1187012950 | 38350 | 38350 | 38350 | 38350 | 12 |
| 310 | 20231204 | 132700 | 1186552750 | 38350 | 38400 | 38400 | 38350 | 553 |
| 311 | 20231204 | 132600 | 1165344550 | 38400 | 38350 | 38400 | 38350 | 141 |
| 312 | 20231204 | 132500 | 1159932500 | 38350 | 38400 | 38400 | 38350 | 12 |
| 313 | 20231204 | 132400 | 1159471800 | 38350 | 38350 | 38350 | 38350 | 50 |
| 314 | 20231204 | 132300 | 1157554300 | 38350 | 38400 | 38400 | 38350 | 23 |
| 315 | 20231204 | 132200 | 1156671700 | 38350 | 38350 | 38400 | 38350 | 59 |
| 316 | 20231204 | 132100 | 1154409000 | 38400 | 38400 | 38400 | 38350 | 24 |
| 317 | 20231204 | 132000 | 1153488000 | 38400 | 38400 | 38400 | 38400 | 6 |
| 318 | 20231204 | 131900 | 1153257600 | 38400 | 38350 | 38400 | 38350 | 15 |
| 319 | 20231204 | 131800 | 1152682200 | 38350 | 38450 | 38450 | 38350 | 76 |
| 320 | 20231204 | 131700 | 1149762450 | 38400 | 38450 | 38450 | 38400 | 61 |
| 321 | 20231204 | 131600 | 1147420000 | 38400 | 38450 | 38450 | 38400 | 7 |
| 322 | 20231204 | 131500 | 1147150950 | 38500 | 38400 | 38500 | 38400 | 33 |
| 323 | 20231204 | 131400 | 1145881350 | 38450 | 38450 | 38450 | 38400 | 39 |
| 324 | 20231204 | 131300 | 1144382500 | 38400 | 38350 | 38400 | 38300 | 44 |
| 325 | 20231204 | 131200 | 1142695050 | 38350 | 38350 | 38350 | 38350 | 47 |
| 326 | 20231204 | 131100 | 1140892600 | 38350 | 38300 | 38350 | 38250 | 56 |
| 327 | 20231204 | 131000 | 1138747850 | 38300 | 38300 | 38300 | 38300 | 38 |
| 328 | 20231204 | 130900 | 1137292450 | 38300 | 38350 | 38350 | 38300 | 51 |
| 329 | 20231204 | 130800 | 1135338650 | 38350 | 38300 | 38350 | 38300 | 13 |
| 330 | 20231204 | 130700 | 1134840600 | 38300 | 38300 | 38300 | 38300 | 10 |
| 331 | 20231204 | 130600 | 1134457600 | 38300 | 38350 | 38350 | 38300 | 216 |
| 332 | 20231204 | 130500 | 1126177750 | 38400 | 38450 | 38450 | 38400 | 210 |
| 333 | 20231204 | 130400 | 1118108400 | 38500 | 38550 | 38550 | 38500 | 2493 |
| 334 | 20231204 | 130300 | 1022127700 | 38500 | 38550 | 38550 | 38500 | 50 |
| 335 | 20231204 | 130200 | 1020201000 | 38500 | 38550 | 38550 | 38500 | 14 |
| 336 | 20231204 | 130100 | 1019661650 | 38550 | 38550 | 38550 | 38550 | 1313 |
| 337 | 20231204 | 130000 | 969045500 | 38600 | 38650 | 38650 | 38600 | 268 |
| 338 | 20231204 | 125900 | 958699700 | 38600 | 38600 | 38600 | 38600 | 10 |
| 339 | 20231204 | 125800 | 958313700 | 38600 | 38600 | 38600 | 38600 | 11 |
| 340 | 20231204 | 125700 | 957889100 | 38600 | 38600 | 38600 | 38600 | 80 |
| 341 | 20231204 | 125600 | 954801100 | 38600 | 38600 | 38650 | 38600 | 94 |
| 342 | 20231204 | 125500 | 951172200 | 38650 | 38600 | 38650 | 38600 | 18 |
| 343 | 20231204 | 125400 | 950476700 | 38600 | 38600 | 38600 | 38600 | 34 |
| 344 | 20231204 | 125300 | 949164300 | 38650 | 38600 | 38650 | 38600 | 1056 |
| 345 | 20231204 | 125200 | 908350800 | 38600 | 38600 | 38600 | 38600 | 15 |
| 346 | 20231204 | 125100 | 907771800 | 38600 | 38650 | 38650 | 38600 | 40 |
| 347 | 20231204 | 125000 | 906226800 | 38600 | 38650 | 38650 | 38600 | 671 |
| 348 | 20231204 | 124900 | 880319900 | 38650 | 38650 | 38650 | 38650 | 17 |
| 349 | 20231204 | 124800 | 879662850 | 38650 | 38650 | 38650 | 38650 | 84 |
| 350 | 20231204 | 124700 | 876416250 | 38650 | 38650 | 38650 | 38650 | 12 |
| 351 | 20231204 | 124600 | 875952450 | 38700 | 38650 | 38700 | 38650 | 38 |
| 352 | 20231204 | 124500 | 874482350 | 38650 | 38650 | 38650 | 38650 | 57 |
| 353 | 20231204 | 124400 | 872279300 | 38650 | 38650 | 38650 | 38650 | 10 |
| 354 | 20231204 | 124300 | 871892800 | 38650 | 38650 | 38650 | 38650 | 11 |
| 355 | 20231204 | 124200 | 871467650 | 38700 | 38700 | 38700 | 38650 | 32 |
| 356 | 20231204 | 124100 | 870229750 | 38700 | 38650 | 38700 | 38650 | 16 |
| 357 | 20231204 | 124000 | 869611300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 358 | 20231204 | 123900 | 869611300 | 38650 | 38650 | 38650 | 38650 | 75 |
| 359 | 20231204 | 123800 | 866712550 | 38650 | 38650 | 38650 | 38650 | 12 |
| 360 | 20231204 | 123700 | 866248750 | 38700 | 38650 | 38700 | 38650 | 35 |
| 361 | 20231204 | 123600 | 864894950 | 38650 | 38650 | 38650 | 38650 | 71 |
| 362 | 20231204 | 123500 | 862150800 | 38700 | 38700 | 38700 | 38700 | 12 |
| 363 | 20231204 | 123400 | 861686400 | 38700 | 38700 | 38700 | 38700 | 14 |
| 364 | 20231204 | 123300 | 861144600 | 38700 | 38650 | 38700 | 38650 | 134 |
| 365 | 20231204 | 123200 | 855962800 | 38650 | 38650 | 38650 | 38650 | 2 |
| 366 | 20231204 | 123100 | 855885500 | 38750 | 38700 | 38750 | 38650 | 103 |
| 367 | 20231204 | 123000 | 851902700 | 38700 | 38700 | 38700 | 38650 | 243 |
| 368 | 20231204 | 122900 | 842509600 | 38700 | 38700 | 38700 | 38700 | 11 |
| 369 | 20231204 | 122800 | 842083900 | 38700 | 38650 | 38700 | 38650 | 222 |
| 370 | 20231204 | 122700 | 833503000 | 38700 | 38700 | 38700 | 38650 | 21 |
| 371 | 20231204 | 122600 | 832690450 | 38750 | 38750 | 38750 | 38750 | 22 |
| 372 | 20231204 | 122500 | 831837950 | 38750 | 38750 | 38750 | 38750 | 4 |
| 373 | 20231204 | 122400 | 831682950 | 38750 | 38700 | 38750 | 38700 | 37 |
| 374 | 20231204 | 122300 | 830250550 | 38650 | 38650 | 38700 | 38650 | 14 |
| 375 | 20231204 | 122200 | 829709400 | 38650 | 38650 | 38650 | 38650 | 13 |
| 376 | 20231204 | 122100 | 829206950 | 38650 | 38650 | 38650 | 38650 | 60 |
| 377 | 20231204 | 122000 | 826887950 | 38700 | 38700 | 38700 | 38700 | 32 |
| 378 | 20231204 | 121900 | 825649550 | 38700 | 38750 | 38750 | 38700 | 10 |
| 379 | 20231204 | 121800 | 825262500 | 38700 | 38700 | 38700 | 38700 | 35 |
| 380 | 20231204 | 121700 | 823908000 | 38700 | 38650 | 38700 | 38650 | 26 |
| 381 | 20231204 | 121600 | 822902300 | 38700 | 38700 | 38700 | 38650 | 20 |
| 382 | 20231204 | 121500 | 822128550 | 38700 | 38650 | 38700 | 38650 | 33 |
| 383 | 20231204 | 121400 | 820852600 | 38650 | 38650 | 38650 | 38650 | 31 |
| 384 | 20231204 | 121300 | 819654450 | 38650 | 38700 | 38700 | 38650 | 110 |
| 385 | 20231204 | 121200 | 815400700 | 38700 | 38750 | 38750 | 38700 | 31 |
| 386 | 20231204 | 121100 | 814200050 | 38750 | 38700 | 38750 | 38700 | 28 |
| 387 | 20231204 | 121000 | 813115550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 388 | 20231204 | 120900 | 813115550 | 38700 | 38700 | 38700 | 38700 | 33 |
| 389 | 20231204 | 120800 | 811838450 | 38700 | 38700 | 38700 | 38700 | 50 |
| 390 | 20231204 | 120700 | 809903450 | 38700 | 38750 | 38800 | 38700 | 40 |
| 391 | 20231204 | 120600 | 808354650 | 38750 | 38700 | 38750 | 38700 | 79 |
| 392 | 20231204 | 120500 | 805295900 | 38700 | 38700 | 38700 | 38700 | 2 |
| 393 | 20231204 | 120400 | 805218500 | 38700 | 38750 | 38750 | 38700 | 12 |
| 394 | 20231204 | 120300 | 804754050 | 38700 | 38700 | 38700 | 38700 | 33 |
| 395 | 20231204 | 120200 | 803476950 | 38700 | 38750 | 38750 | 38700 | 25 |
| 396 | 20231204 | 120100 | 802508800 | 38700 | 38700 | 38700 | 38700 | 12 |
| 397 | 20231204 | 120000 | 802044400 | 38700 | 38700 | 38700 | 38700 | 27 |
| 398 | 20231204 | 115900 | 800999500 | 38700 | 38700 | 38700 | 38700 | 9 |
| 399 | 20231204 | 115800 | 800651200 | 38700 | 38750 | 38750 | 38700 | 11 |
| 400 | 20231204 | 115700 | 800225450 | 38750 | 38700 | 38750 | 38700 | 61 |
| 401 | 20231204 | 115600 | 797863200 | 38700 | 38700 | 38700 | 38650 | 53 |
| 402 | 20231204 | 115500 | 795812400 | 38650 | 38700 | 38700 | 38650 | 66 |
| 403 | 20231204 | 115400 | 793258700 | 38700 | 38700 | 38700 | 38700 | 10 |
| 404 | 20231204 | 115300 | 792871700 | 38750 | 38700 | 38750 | 38700 | 148 |
| 405 | 20231204 | 115200 | 787142450 | 38700 | 38700 | 38700 | 38650 | 7 |
| 406 | 20231204 | 115100 | 786871700 | 38700 | 38700 | 38700 | 38700 | 22 |
| 407 | 20231204 | 115000 | 786020300 | 38700 | 38700 | 38700 | 38700 | 110 |
| 408 | 20231204 | 114900 | 781763300 | 38700 | 38700 | 38700 | 38700 | 12 |
| 409 | 20231204 | 114800 | 781298900 | 38750 | 38700 | 38750 | 38700 | 77 |
| 410 | 20231204 | 114700 | 778316800 | 38700 | 38700 | 38700 | 38700 | 12 |
| 411 | 20231204 | 114600 | 777852400 | 38750 | 38750 | 38750 | 38750 | 2 |
| 412 | 20231204 | 114500 | 777774900 | 38700 | 38700 | 38700 | 38700 | 15 |
| 413 | 20231204 | 114400 | 777194400 | 38700 | 38750 | 38800 | 38700 | 86 |
| 414 | 20231204 | 114300 | 773863550 | 38750 | 38800 | 38800 | 38750 | 12 |
| 415 | 20231204 | 114200 | 773398450 | 38750 | 38700 | 38750 | 38700 | 18 |
| 416 | 20231204 | 114100 | 772701450 | 38700 | 38700 | 38700 | 38700 | 23 |
| 417 | 20231204 | 114000 | 771811350 | 38700 | 38750 | 38750 | 38700 | 54 |
| 418 | 20231204 | 113900 | 769720250 | 38700 | 38700 | 38700 | 38700 | 10 |
| 419 | 20231204 | 113800 | 769333250 | 38750 | 38700 | 38750 | 38700 | 12 |
| 420 | 20231204 | 113700 | 768868800 | 38700 | 38700 | 38700 | 38700 | 13 |
| 421 | 20231204 | 113600 | 768365700 | 38750 | 38700 | 38750 | 38700 | 25 |
| 422 | 20231204 | 113500 | 767397750 | 38800 | 38750 | 38800 | 38750 | 42 |
| 423 | 20231204 | 113400 | 765770200 | 38700 | 38700 | 38700 | 38700 | 21 |
| 424 | 20231204 | 113300 | 764957500 | 38700 | 38750 | 38750 | 38700 | 118 |
| 425 | 20231204 | 113200 | 760385250 | 38750 | 38700 | 38750 | 38700 | 250 |
| 426 | 20231204 | 113100 | 750698250 | 38700 | 38700 | 38700 | 38700 | 9 |
| 427 | 20231204 | 113000 | 750349950 | 38650 | 38650 | 38700 | 38650 | 23 |
| 428 | 20231204 | 112900 | 749460500 | 38700 | 38700 | 38700 | 38700 | 15 |
| 429 | 20231204 | 112800 | 748880000 | 38700 | 38700 | 38700 | 38650 | 63 |
| 430 | 20231204 | 112700 | 746442400 | 38650 | 38700 | 38700 | 38650 | 112 |
| 431 | 20231204 | 112600 | 742110100 | 38700 | 38700 | 38750 | 38700 | 27 |
| 432 | 20231204 | 112500 | 741064050 | 38700 | 38700 | 38700 | 38700 | 13 |
| 433 | 20231204 | 112400 | 740560950 | 38650 | 38700 | 38700 | 38650 | 31 |
| 434 | 20231204 | 112300 | 739361350 | 38700 | 38650 | 38700 | 38650 | 61 |
| 435 | 20231204 | 112200 | 737000700 | 38650 | 38650 | 38700 | 38650 | 39 |
| 436 | 20231204 | 112100 | 735492200 | 38650 | 38650 | 38700 | 38650 | 113 |
| 437 | 20231204 | 112000 | 731124200 | 38650 | 38650 | 38650 | 38650 | 113 |
| 438 | 20231204 | 111900 | 726756750 | 38650 | 38650 | 38650 | 38650 | 105 |
| 439 | 20231204 | 111800 | 722698500 | 38650 | 38650 | 38650 | 38650 | 68 |
| 440 | 20231204 | 111700 | 720070300 | 38650 | 38650 | 38700 | 38650 | 55 |
| 441 | 20231204 | 111600 | 717942350 | 38700 | 38700 | 38700 | 38700 | 1 |
| 442 | 20231204 | 111500 | 717903650 | 38700 | 38700 | 38700 | 38650 | 12 |
| 443 | 20231204 | 111400 | 717439700 | 38650 | 38650 | 38650 | 38650 | 30 |
| 444 | 20231204 | 111300 | 716280200 | 38700 | 38750 | 38750 | 38700 | 27 |
| 445 | 20231204 | 111200 | 715234250 | 38700 | 38700 | 38700 | 38700 | 99 |
| 446 | 20231204 | 111100 | 711402950 | 38700 | 38700 | 38700 | 38700 | 20 |
| 447 | 20231204 | 111000 | 710628950 | 38700 | 38750 | 38750 | 38700 | 29 |
| 448 | 20231204 | 110900 | 709505700 | 38700 | 38750 | 38750 | 38700 | 11 |
| 449 | 20231204 | 110800 | 709079900 | 38750 | 38700 | 38750 | 38700 | 72 |
| 450 | 20231204 | 110700 | 706291650 | 38700 | 38700 | 38700 | 38700 | 10 |
| 451 | 20231204 | 110600 | 705904650 | 38700 | 38700 | 38700 | 38700 | 5 |
| 452 | 20231204 | 110500 | 705711150 | 38700 | 38700 | 38750 | 38700 | 31 |
| 453 | 20231204 | 110400 | 704511400 | 38700 | 38750 | 38750 | 38700 | 50 |
| 454 | 20231204 | 110300 | 702574400 | 38700 | 38700 | 38700 | 38700 | 33 |
| 455 | 20231204 | 110200 | 701297300 | 38750 | 38700 | 38750 | 38700 | 11 |
| 456 | 20231204 | 110100 | 700871500 | 38750 | 38750 | 38750 | 38750 | 30 |
| 457 | 20231204 | 110000 | 699709000 | 38700 | 38700 | 38700 | 38700 | 49 |
| 458 | 20231204 | 105900 | 697812700 | 38650 | 38700 | 38700 | 38650 | 11 |
| 459 | 20231204 | 105800 | 697387500 | 38700 | 38700 | 38700 | 38700 | 10 |
| 460 | 20231204 | 105700 | 697000500 | 38750 | 38650 | 38750 | 38650 | 30 |
| 461 | 20231204 | 105600 | 695839500 | 38650 | 38650 | 38650 | 38650 | 150 |
| 462 | 20231204 | 105500 | 690042000 | 38650 | 38750 | 38750 | 38650 | 232 |
| 463 | 20231204 | 105400 | 681073200 | 38700 | 38750 | 38750 | 38700 | 10 |
| 464 | 20231204 | 105300 | 680686150 | 38700 | 38700 | 38700 | 38700 | 50 |
| 465 | 20231204 | 105200 | 678751150 | 38700 | 38750 | 38750 | 38700 | 22 |
| 466 | 20231204 | 105100 | 677899650 | 38750 | 38600 | 38750 | 38600 | 172 |
| 467 | 20231204 | 105000 | 671243100 | 38600 | 38700 | 38800 | 38600 | 777 |
| 468 | 20231204 | 104900 | 641180700 | 38700 | 38700 | 38700 | 38700 | 78 |
| 469 | 20231204 | 104800 | 638162100 | 38700 | 38850 | 38850 | 38700 | 1022 |
| 470 | 20231204 | 104700 | 598538750 | 38850 | 38850 | 38900 | 38850 | 122 |
| 471 | 20231204 | 104600 | 593798950 | 38900 | 38900 | 38900 | 38900 | 289 |
| 472 | 20231204 | 104500 | 582556850 | 38950 | 38950 | 38950 | 38950 | 16 |
| 473 | 20231204 | 104400 | 581933650 | 38900 | 38900 | 38900 | 38900 | 9 |
| 474 | 20231204 | 104300 | 581583550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 475 | 20231204 | 104200 | 581583550 | 38950 | 38900 | 38950 | 38900 | 53 |
| 476 | 20231204 | 104100 | 579519350 | 38900 | 38950 | 38950 | 38900 | 18 |
| 477 | 20231204 | 104000 | 578819100 | 38950 | 38950 | 38950 | 38950 | 2 |
| 478 | 20231204 | 103900 | 578741200 | 38950 | 38950 | 38950 | 38950 | 111 |
| 479 | 20231204 | 103800 | 574417750 | 38950 | 38950 | 38950 | 38950 | 21 |
| 480 | 20231204 | 103700 | 573599800 | 39000 | 38950 | 39000 | 38950 | 29 |
| 481 | 20231204 | 103600 | 572469300 | 39000 | 38950 | 39000 | 38950 | 16 |
| 482 | 20231204 | 103500 | 571846050 | 38950 | 38950 | 38950 | 38950 | 74 |
| 483 | 20231204 | 103400 | 568963750 | 39000 | 39000 | 39000 | 39000 | 12 |
| 484 | 20231204 | 103300 | 568495750 | 39000 | 39000 | 39000 | 39000 | 1 |
| 485 | 20231204 | 103200 | 568456750 | 39050 | 38900 | 39050 | 38900 | 55 |
| 486 | 20231204 | 103100 | 566317100 | 38900 | 38950 | 38950 | 38900 | 99 |
| 487 | 20231204 | 103000 | 562462550 | 39000 | 39000 | 39000 | 39000 | 643 |
| 488 | 20231204 | 102900 | 537385550 | 39050 | 39050 | 39050 | 39050 | 47 |
| 489 | 20231204 | 102800 | 535550200 | 39100 | 39000 | 39100 | 39000 | 102 |
| 490 | 20231204 | 102700 | 531572000 | 39000 | 39050 | 39050 | 39000 | 10 |
| 491 | 20231204 | 102600 | 531181850 | 39000 | 39050 | 39050 | 39000 | 788 |
| 492 | 20231204 | 102500 | 500414450 | 39050 | 39050 | 39050 | 39050 | 35 |
| 493 | 20231204 | 102400 | 499047700 | 39050 | 39100 | 39100 | 39050 | 214 |
| 494 | 20231204 | 102300 | 490689800 | 39100 | 39100 | 39100 | 39100 | 7 |
| 495 | 20231204 | 102200 | 490416100 | 39100 | 39100 | 39100 | 39050 | 105 |
| 496 | 20231204 | 102100 | 486315650 | 39100 | 39100 | 39100 | 39100 | 31 |
| 497 | 20231204 | 102000 | 485103550 | 39100 | 39100 | 39150 | 39100 | 351 |
| 498 | 20231204 | 101900 | 471378600 | 39100 | 39150 | 39150 | 39100 | 112 |
| 499 | 20231204 | 101800 | 466999150 | 39150 | 39150 | 39150 | 39150 | 2 |
| 500 | 20231204 | 101700 | 466920850 | 39100 | 39250 | 39250 | 39100 | 659 |
| 501 | 20231204 | 101600 | 441111600 | 39250 | 39250 | 39250 | 39250 | 25 |
| 502 | 20231204 | 101500 | 440130350 | 39300 | 39250 | 39300 | 39200 | 97 |
| 503 | 20231204 | 101400 | 436322900 | 39250 | 39250 | 39250 | 39250 | 1 |
| 504 | 20231204 | 101300 | 436283650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 505 | 20231204 | 101200 | 436283650 | 39300 | 39300 | 39300 | 39300 | 5 |
| 506 | 20231204 | 101100 | 436087150 | 39300 | 39300 | 39300 | 39300 | 23 |
| 507 | 20231204 | 101000 | 435183250 | 39200 | 39300 | 39300 | 39200 | 345 |
| 508 | 20231204 | 100900 | 421639900 | 39300 | 39300 | 39300 | 39300 | 11 |
| 509 | 20231204 | 100800 | 421207600 | 39300 | 39300 | 39300 | 39300 | 0 |
| 510 | 20231204 | 100700 | 421207600 | 39300 | 39300 | 39300 | 39300 | 99 |
| 511 | 20231204 | 100600 | 417316900 | 39300 | 39300 | 39300 | 39300 | 7 |
| 512 | 20231204 | 100500 | 417041800 | 39350 | 39350 | 39350 | 39300 | 20 |
| 513 | 20231204 | 100400 | 416254900 | 39350 | 39350 | 39350 | 39350 | 103 |
| 514 | 20231204 | 100300 | 412201850 | 39350 | 39350 | 39350 | 39350 | 2 |
| 515 | 20231204 | 100200 | 412123150 | 39350 | 39350 | 39350 | 39350 | 34 |
| 516 | 20231204 | 100100 | 410785250 | 39350 | 39350 | 39350 | 39350 | 0 |
| 517 | 20231204 | 100000 | 410785250 | 39350 | 39300 | 39350 | 39300 | 386 |
| 518 | 20231204 | 095900 | 395596650 | 39300 | 39300 | 39350 | 39300 | 464 |
| 519 | 20231204 | 095800 | 377359950 | 39300 | 39350 | 39350 | 39300 | 205 |
| 520 | 20231204 | 095700 | 369301600 | 39350 | 39350 | 39350 | 39350 | 25 |
| 521 | 20231204 | 095600 | 368317850 | 39350 | 39350 | 39350 | 39350 | 30 |
| 522 | 20231204 | 095500 | 367137350 | 39350 | 39350 | 39350 | 39350 | 9 |
| 523 | 20231204 | 095400 | 366783200 | 39400 | 39400 | 39400 | 39400 | 84 |
| 524 | 20231204 | 095300 | 363473600 | 39400 | 39400 | 39400 | 39400 | 23 |
| 525 | 20231204 | 095200 | 362567400 | 39350 | 39350 | 39350 | 39350 | 265 |
| 526 | 20231204 | 095100 | 352139650 | 39350 | 39300 | 39350 | 39300 | 3 |
| 527 | 20231204 | 095000 | 352021700 | 39350 | 39350 | 39350 | 39350 | 4 |
| 528 | 20231204 | 094900 | 351864300 | 39350 | 39400 | 39400 | 39350 | 6 |
| 529 | 20231204 | 094800 | 351628150 | 39400 | 39400 | 39500 | 39400 | 330 |
| 530 | 20231204 | 094700 | 338624650 | 39500 | 39500 | 39500 | 39500 | 7 |
| 531 | 20231204 | 094600 | 338348150 | 39450 | 39450 | 39450 | 39450 | 126 |
| 532 | 20231204 | 094500 | 333377450 | 39450 | 39500 | 39550 | 39450 | 76 |
| 533 | 20231204 | 094400 | 330377750 | 39550 | 39500 | 39550 | 39500 | 190 |
| 534 | 20231204 | 094300 | 322870250 | 39500 | 39400 | 39500 | 39400 | 60 |
| 535 | 20231204 | 094200 | 320503500 | 39400 | 39400 | 39400 | 39400 | 5 |
| 536 | 20231204 | 094100 | 320306500 | 39450 | 39450 | 39450 | 39450 | 1 |
| 537 | 20231204 | 094000 | 320267050 | 39450 | 39450 | 39450 | 39450 | 1 |
| 538 | 20231204 | 093900 | 320227600 | 39250 | 39400 | 39400 | 39250 | 126 |
| 539 | 20231204 | 093800 | 315278200 | 39400 | 39350 | 39400 | 39350 | 301 |
| 540 | 20231204 | 093700 | 303429250 | 39350 | 39350 | 39350 | 39350 | 20 |
| 541 | 20231204 | 093600 | 302642250 | 39350 | 39350 | 39350 | 39200 | 301 |
| 542 | 20231204 | 093500 | 290837050 | 39350 | 39350 | 39350 | 39350 | 42 |
| 543 | 20231204 | 093400 | 289184350 | 39350 | 39350 | 39350 | 39350 | 23 |
| 544 | 20231204 | 093300 | 288279300 | 39350 | 39400 | 39400 | 39350 | 20 |
| 545 | 20231204 | 093200 | 287492050 | 39350 | 39400 | 39400 | 39350 | 4 |
| 546 | 20231204 | 093100 | 287334500 | 39400 | 39350 | 39400 | 39350 | 156 |
| 547 | 20231204 | 093000 | 281195850 | 39400 | 39400 | 39400 | 39400 | 6 |
| 548 | 20231204 | 092900 | 280959450 | 39400 | 39400 | 39400 | 39400 | 34 |
| 549 | 20231204 | 092800 | 279619850 | 39400 | 39450 | 39450 | 39400 | 74 |
| 550 | 20231204 | 092700 | 276701450 | 39400 | 39400 | 39450 | 39400 | 102 |
| 551 | 20231204 | 092600 | 272682600 | 39400 | 39350 | 39400 | 39350 | 68 |
| 552 | 20231204 | 092500 | 270006250 | 39350 | 39350 | 39350 | 39350 | 7 |
| 553 | 20231204 | 092400 | 269730800 | 39350 | 39350 | 39350 | 39350 | 2 |
| 554 | 20231204 | 092300 | 269652100 | 39300 | 39300 | 39300 | 39300 | 55 |
| 555 | 20231204 | 092200 | 267490600 | 39300 | 39300 | 39300 | 39200 | 255 |
| 556 | 20231204 | 092100 | 257479150 | 39300 | 39300 | 39300 | 39200 | 126 |
| 557 | 20231204 | 092000 | 252535650 | 39300 | 39250 | 39300 | 39250 | 11 |
| 558 | 20231204 | 091900 | 252103400 | 39250 | 39200 | 39250 | 39200 | 46 |
| 559 | 20231204 | 091800 | 250299650 | 39200 | 39250 | 39250 | 39200 | 17 |
| 560 | 20231204 | 091700 | 249633150 | 39250 | 39250 | 39250 | 39250 | 38 |
| 561 | 20231204 | 091600 | 248141650 | 39250 | 39250 | 39250 | 39250 | 18 |
| 562 | 20231204 | 091500 | 247435150 | 39250 | 39250 | 39250 | 39250 | 21 |
| 563 | 20231204 | 091400 | 246610900 | 39250 | 39250 | 39250 | 39250 | 39 |
| 564 | 20231204 | 091300 | 245080150 | 39250 | 39250 | 39250 | 39250 | 5 |
| 565 | 20231204 | 091200 | 244883900 | 39250 | 39200 | 39300 | 39200 | 589 |
| 566 | 20231204 | 091100 | 221786750 | 39150 | 39150 | 39150 | 39150 | 7 |
| 567 | 20231204 | 091000 | 221512700 | 39150 | 39200 | 39200 | 39150 | 43 |
| 568 | 20231204 | 090900 | 219829000 | 39200 | 39100 | 39200 | 39100 | 2 |
| 569 | 20231204 | 090800 | 219750700 | 39100 | 39100 | 39100 | 39100 | 806 |
| 570 | 20231204 | 090700 | 188236100 | 39050 | 39150 | 39150 | 39050 | 189 |
| 571 | 20231204 | 090600 | 180849000 | 39050 | 39300 | 39300 | 39050 | 918 |
| 572 | 20231204 | 090500 | 144953500 | 39200 | 39350 | 39350 | 39200 | 1143 |
| 573 | 20231204 | 090400 | 100035700 | 39300 | 39350 | 39350 | 39300 | 989 |
| 574 | 20231204 | 090300 | 61144850 | 39350 | 39350 | 39350 | 39350 | 205 |
| 575 | 20231204 | 090200 | 53078100 | 39500 | 39400 | 39500 | 39350 | 720 |
| 576 | 20231204 | 090100 | 24725300 | 39400 | 39750 | 39750 | 39400 | 101 |
| 577 | 20231204 | 090000 | 20745550 | 39750 | 39800 | 39800 | 39400 | 355 |