31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 183200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 9567 |
| 3 | 20231201 | 183100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 4 | 20231201 | 183000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 5 | 20231201 | 182900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 6 | 20231201 | 182800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 7 | 20231201 | 182700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 8 | 20231201 | 182600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 9 | 20231201 | 182500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 10 | 20231201 | 182400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 11 | 20231201 | 182300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 12 | 20231201 | 182200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 13 | 20231201 | 182100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 14 | 20231201 | 182000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 15 | 20231201 | 181900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 16 | 20231201 | 181800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 17 | 20231201 | 181700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 18 | 20231201 | 181600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 19 | 20231201 | 181500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 20 | 20231201 | 181400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 21 | 20231201 | 181300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 22 | 20231201 | 181200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 23 | 20231201 | 181100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 24 | 20231201 | 181000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 25 | 20231201 | 180900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 26 | 20231201 | 180800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 27 | 20231201 | 180700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 28 | 20231201 | 180600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 29 | 20231201 | 180500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 30 | 20231201 | 180400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 31 | 20231201 | 180300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 32 | 20231201 | 180200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 9567 |
| 33 | 20231201 | 180100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 34 | 20231201 | 180000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 35 | 20231201 | 175900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 36 | 20231201 | 175800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 37 | 20231201 | 175700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 38 | 20231201 | 175600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 39 | 20231201 | 175500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 40 | 20231201 | 175400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 41 | 20231201 | 175300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 42 | 20231201 | 175200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 43 | 20231201 | 175100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 44 | 20231201 | 175000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 45 | 20231201 | 174900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 46 | 20231201 | 174800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 47 | 20231201 | 174700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 48 | 20231201 | 174600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 49 | 20231201 | 174500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 50 | 20231201 | 174400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 51 | 20231201 | 174300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 52 | 20231201 | 174200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 53 | 20231201 | 174100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 54 | 20231201 | 174000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 55 | 20231201 | 173900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 56 | 20231201 | 173800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 57 | 20231201 | 173700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 58 | 20231201 | 173600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 59 | 20231201 | 173500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 60 | 20231201 | 173400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 61 | 20231201 | 173300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 62 | 20231201 | 173200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 9567 |
| 63 | 20231201 | 173100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 64 | 20231201 | 173000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 65 | 20231201 | 172900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 66 | 20231201 | 172800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 67 | 20231201 | 172700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 68 | 20231201 | 172600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 69 | 20231201 | 172500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 70 | 20231201 | 172400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 71 | 20231201 | 172300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 72 | 20231201 | 172200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 73 | 20231201 | 172100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 74 | 20231201 | 172000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 75 | 20231201 | 171900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 76 | 20231201 | 171800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 77 | 20231201 | 171700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 78 | 20231201 | 171600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 79 | 20231201 | 171500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 80 | 20231201 | 171400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 81 | 20231201 | 171300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 82 | 20231201 | 171200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 83 | 20231201 | 171100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 84 | 20231201 | 171000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 85 | 20231201 | 170900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 86 | 20231201 | 170800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 87 | 20231201 | 170700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 88 | 20231201 | 170600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 89 | 20231201 | 170500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 90 | 20231201 | 170400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 91 | 20231201 | 170300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 92 | 20231201 | 170200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 9567 |
| 93 | 20231201 | 170100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 94 | 20231201 | 170000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 95 | 20231201 | 165900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 96 | 20231201 | 165800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 97 | 20231201 | 165700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 98 | 20231201 | 165600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 99 | 20231201 | 165500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 100 | 20231201 | 165400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 101 | 20231201 | 165300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 102 | 20231201 | 165200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 103 | 20231201 | 165100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 104 | 20231201 | 165000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 105 | 20231201 | 164900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 106 | 20231201 | 164800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 107 | 20231201 | 164700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 108 | 20231201 | 164600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 109 | 20231201 | 164500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 110 | 20231201 | 164400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 111 | 20231201 | 164300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 112 | 20231201 | 164200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 113 | 20231201 | 164100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 114 | 20231201 | 164000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 115 | 20231201 | 163900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 116 | 20231201 | 163800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 117 | 20231201 | 163700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 118 | 20231201 | 163600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 119 | 20231201 | 163500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 120 | 20231201 | 163400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 121 | 20231201 | 163300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 122 | 20231201 | 163200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 9567 |
| 123 | 20231201 | 163100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 124 | 20231201 | 163000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 125 | 20231201 | 162900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 126 | 20231201 | 162800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 127 | 20231201 | 162700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 128 | 20231201 | 162600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 129 | 20231201 | 162500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 130 | 20231201 | 162400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 131 | 20231201 | 162300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 132 | 20231201 | 162200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 133 | 20231201 | 162100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 134 | 20231201 | 162000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 135 | 20231201 | 161900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 136 | 20231201 | 161800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 137 | 20231201 | 161700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 138 | 20231201 | 161600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 139 | 20231201 | 161500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 140 | 20231201 | 161400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 141 | 20231201 | 161300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 142 | 20231201 | 161200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 143 | 20231201 | 161100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 144 | 20231201 | 161000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 145 | 20231201 | 160900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 146 | 20231201 | 160800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 147 | 20231201 | 160700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 148 | 20231201 | 160600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 149 | 20231201 | 160500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 150 | 20231201 | 160400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 151 | 20231201 | 160300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 152 | 20231201 | 160200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 9567 |
| 153 | 20231201 | 160100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 154 | 20231201 | 160000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 155 | 20231201 | 155900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 156 | 20231201 | 155800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 157 | 20231201 | 155700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 158 | 20231201 | 155600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 159 | 20231201 | 155500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 160 | 20231201 | 155400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 161 | 20231201 | 155300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 162 | 20231201 | 155200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 163 | 20231201 | 155100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 164 | 20231201 | 155000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 165 | 20231201 | 154900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 166 | 20231201 | 154800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 167 | 20231201 | 154700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 168 | 20231201 | 154600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 169 | 20231201 | 154500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 170 | 20231201 | 154400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 171 | 20231201 | 154300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 172 | 20231201 | 154200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 173 | 20231201 | 154100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 174 | 20231201 | 154000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 175 | 20231201 | 153900 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 176 | 20231201 | 153800 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 177 | 20231201 | 153700 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 178 | 20231201 | 153600 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 179 | 20231201 | 153500 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 180 | 20231201 | 153400 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 181 | 20231201 | 153300 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 182 | 20231201 | 153200 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 9567 |
| 183 | 20231201 | 153100 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 184 | 20231201 | 153000 | 20598616100 | 59600 | 59600 | 59600 | 59600 | 9567 |
| 185 | 20231201 | 152900 | 20028422900 | 59700 | 59700 | 59700 | 59700 | 0 |
| 186 | 20231201 | 152800 | 20028422900 | 59700 | 59700 | 59700 | 59700 | 0 |
| 187 | 20231201 | 152700 | 20028422900 | 59700 | 59700 | 59700 | 59700 | 0 |
| 188 | 20231201 | 152600 | 20028422900 | 59700 | 59700 | 59700 | 59700 | 0 |
| 189 | 20231201 | 152500 | 20028422900 | 59700 | 59700 | 59700 | 59700 | 0 |
| 190 | 20231201 | 152400 | 20028422900 | 59700 | 59700 | 59700 | 59700 | 0 |
| 191 | 20231201 | 152300 | 20028422900 | 59700 | 59700 | 59700 | 59700 | 0 |
| 192 | 20231201 | 152200 | 20028422900 | 59700 | 59700 | 59700 | 59700 | 0 |
| 193 | 20231201 | 152100 | 20028422900 | 59700 | 59700 | 59700 | 59700 | 0 |
| 194 | 20231201 | 152000 | 20028422900 | 59700 | 59700 | 59700 | 59700 | 0 |
| 195 | 20231201 | 151900 | 20028422900 | 59700 | 59700 | 59800 | 59600 | 745 |
| 196 | 20231201 | 151800 | 19983966400 | 59700 | 59700 | 59700 | 59500 | 3000 |
| 197 | 20231201 | 151700 | 19805294000 | 59700 | 59700 | 59700 | 59600 | 1243 |
| 198 | 20231201 | 151600 | 19731184600 | 59700 | 59700 | 59700 | 59500 | 3129 |
| 199 | 20231201 | 151500 | 19544869100 | 59700 | 59600 | 59700 | 59500 | 3142 |
| 200 | 20231201 | 151400 | 19357652000 | 59600 | 59700 | 59700 | 59600 | 1789 |
| 201 | 20231201 | 151300 | 19251004500 | 59600 | 59600 | 59700 | 59600 | 3806 |
| 202 | 20231201 | 151200 | 19024139400 | 59600 | 59800 | 59800 | 59600 | 4769 |
| 203 | 20231201 | 151100 | 18739440900 | 59800 | 59800 | 59800 | 59700 | 319 |
| 204 | 20231201 | 151000 | 18720381300 | 59700 | 59700 | 59800 | 59700 | 781 |
| 205 | 20231201 | 150900 | 18673720300 | 59800 | 59700 | 59800 | 59700 | 600 |
| 206 | 20231201 | 150800 | 18637887500 | 59800 | 59700 | 59800 | 59700 | 254 |
| 207 | 20231201 | 150700 | 18622712500 | 59700 | 59900 | 59900 | 59700 | 920 |
| 208 | 20231201 | 150600 | 18567689700 | 59900 | 59800 | 59900 | 59800 | 403 |
| 209 | 20231201 | 150500 | 18543577900 | 59800 | 59900 | 59900 | 59800 | 367 |
| 210 | 20231201 | 150400 | 18521620600 | 59800 | 59800 | 59900 | 59800 | 263 |
| 211 | 20231201 | 150300 | 18505885700 | 59900 | 59800 | 59900 | 59800 | 462 |
| 212 | 20231201 | 150200 | 18478242200 | 59800 | 59900 | 59900 | 59800 | 261 |
| 213 | 20231201 | 150100 | 18462623700 | 59900 | 59900 | 59900 | 59800 | 137 |
| 214 | 20231201 | 150000 | 18454419800 | 59800 | 59800 | 59900 | 59800 | 533 |
| 215 | 20231201 | 145900 | 18422509200 | 59800 | 59900 | 59900 | 59800 | 396 |
| 216 | 20231201 | 145800 | 18398815100 | 59900 | 60000 | 60000 | 59800 | 829 |
| 217 | 20231201 | 145700 | 18349196700 | 59900 | 59900 | 60000 | 59900 | 376 |
| 218 | 20231201 | 145600 | 18326656700 | 60000 | 59900 | 60000 | 59900 | 392 |
| 219 | 20231201 | 145500 | 18303155600 | 59900 | 59800 | 60000 | 59700 | 1899 |
| 220 | 20231201 | 145400 | 18189652500 | 59800 | 59900 | 59900 | 59700 | 848 |
| 221 | 20231201 | 145300 | 18138933300 | 60000 | 59900 | 60000 | 59800 | 649 |
| 222 | 20231201 | 145200 | 18100030600 | 59900 | 60000 | 60000 | 59800 | 294 |
| 223 | 20231201 | 145100 | 18082416800 | 59900 | 59800 | 59900 | 59800 | 364 |
| 224 | 20231201 | 145000 | 18060624700 | 59800 | 59900 | 60000 | 59800 | 267 |
| 225 | 20231201 | 144900 | 18044629700 | 59800 | 59800 | 60000 | 59800 | 1745 |
| 226 | 20231201 | 144800 | 17940186300 | 59800 | 59900 | 59900 | 59800 | 337 |
| 227 | 20231201 | 144700 | 17920004800 | 59800 | 59900 | 59900 | 59800 | 283 |
| 228 | 20231201 | 144600 | 17903069800 | 59900 | 59900 | 59900 | 59800 | 272 |
| 229 | 20231201 | 144500 | 17886778900 | 59900 | 59900 | 59900 | 59800 | 3725 |
| 230 | 20231201 | 144400 | 17663970700 | 59900 | 60000 | 60000 | 59800 | 2229 |
| 231 | 20231201 | 144300 | 17530388300 | 60000 | 59900 | 60100 | 59900 | 953 |
| 232 | 20231201 | 144200 | 17473218600 | 59900 | 59900 | 60000 | 59900 | 306 |
| 233 | 20231201 | 144100 | 17454861500 | 59900 | 60000 | 60000 | 59900 | 487 |
| 234 | 20231201 | 144000 | 17425652400 | 60000 | 60000 | 60000 | 59900 | 217 |
| 235 | 20231201 | 143900 | 17412639300 | 59900 | 59900 | 60000 | 59900 | 411 |
| 236 | 20231201 | 143800 | 17387999300 | 59900 | 60000 | 60100 | 59900 | 2347 |
| 237 | 20231201 | 143700 | 17247209000 | 60100 | 60000 | 60100 | 60000 | 322 |
| 238 | 20231201 | 143600 | 17227857700 | 60000 | 59900 | 60100 | 59900 | 699 |
| 239 | 20231201 | 143500 | 17185908000 | 60000 | 60000 | 60000 | 59900 | 348 |
| 240 | 20231201 | 143400 | 17165042900 | 60000 | 59900 | 60000 | 59900 | 290 |
| 241 | 20231201 | 143300 | 17147661200 | 59900 | 59800 | 59900 | 59800 | 497 |
| 242 | 20231201 | 143200 | 17117901000 | 59800 | 59900 | 59900 | 59800 | 404 |
| 243 | 20231201 | 143100 | 17093702100 | 59800 | 59900 | 60000 | 59800 | 381 |
| 244 | 20231201 | 143000 | 17070886500 | 59900 | 59900 | 60000 | 59800 | 1586 |
| 245 | 20231201 | 142900 | 16975876700 | 59900 | 59700 | 59900 | 59700 | 370 |
| 246 | 20231201 | 142800 | 16953740400 | 59800 | 59900 | 59900 | 59700 | 393 |
| 247 | 20231201 | 142700 | 16930225400 | 59900 | 59900 | 59900 | 59800 | 322 |
| 248 | 20231201 | 142600 | 16910953000 | 59900 | 59800 | 59900 | 59700 | 744 |
| 249 | 20231201 | 142500 | 16866462800 | 59700 | 59800 | 59800 | 59700 | 604 |
| 250 | 20231201 | 142400 | 16830365700 | 59800 | 59700 | 59800 | 59700 | 329 |
| 251 | 20231201 | 142300 | 16810702300 | 59800 | 59700 | 59800 | 59700 | 335 |
| 252 | 20231201 | 142200 | 16790675100 | 59700 | 59700 | 59800 | 59700 | 1444 |
| 253 | 20231201 | 142100 | 16704448800 | 59800 | 59800 | 59800 | 59700 | 212 |
| 254 | 20231201 | 142000 | 16691779000 | 59800 | 59900 | 59900 | 59800 | 935 |
| 255 | 20231201 | 141900 | 16635855600 | 59900 | 59900 | 59900 | 59800 | 682 |
| 256 | 20231201 | 141800 | 16595005100 | 59800 | 59800 | 59900 | 59800 | 476 |
| 257 | 20231201 | 141700 | 16566505500 | 59800 | 59900 | 59900 | 59800 | 283 |
| 258 | 20231201 | 141600 | 16549558000 | 59800 | 59900 | 59900 | 59800 | 371 |
| 259 | 20231201 | 141500 | 16527348300 | 59800 | 59800 | 59900 | 59700 | 402 |
| 260 | 20231201 | 141400 | 16503318300 | 59800 | 59800 | 59800 | 59700 | 191 |
| 261 | 20231201 | 141300 | 16491900100 | 59800 | 59800 | 59800 | 59700 | 350 |
| 262 | 20231201 | 141200 | 16470979400 | 59700 | 59700 | 59800 | 59700 | 786 |
| 263 | 20231201 | 141100 | 16424032900 | 59700 | 59800 | 59800 | 59700 | 366 |
| 264 | 20231201 | 141000 | 16402157000 | 59800 | 59800 | 59900 | 59700 | 354 |
| 265 | 20231201 | 140900 | 16380987000 | 59700 | 59700 | 59800 | 59700 | 412 |
| 266 | 20231201 | 140800 | 16356363300 | 59800 | 59800 | 59800 | 59700 | 137 |
| 267 | 20231201 | 140700 | 16348172500 | 59800 | 59900 | 59900 | 59700 | 653 |
| 268 | 20231201 | 140600 | 16309117200 | 59800 | 59800 | 59900 | 59700 | 580 |
| 269 | 20231201 | 140500 | 16274420200 | 59900 | 59900 | 59900 | 59800 | 233 |
| 270 | 20231201 | 140400 | 16260466100 | 59800 | 59800 | 59900 | 59800 | 430 |
| 271 | 20231201 | 140300 | 16234733500 | 59800 | 59700 | 59900 | 59700 | 306 |
| 272 | 20231201 | 140200 | 16216428900 | 59800 | 59800 | 59800 | 59700 | 1204 |
| 273 | 20231201 | 140100 | 16144443700 | 59800 | 59700 | 59800 | 59700 | 1506 |
| 274 | 20231201 | 140000 | 16054485500 | 59800 | 59800 | 59800 | 59700 | 362 |
| 275 | 20231201 | 135900 | 16032854500 | 59700 | 59700 | 59800 | 59700 | 3490 |
| 276 | 20231201 | 135800 | 15824485000 | 59800 | 59700 | 59800 | 59700 | 341 |
| 277 | 20231201 | 135700 | 15804106700 | 59700 | 59900 | 59900 | 59700 | 513 |
| 278 | 20231201 | 135600 | 15773437600 | 59800 | 60000 | 60000 | 59800 | 614 |
| 279 | 20231201 | 135500 | 15736667900 | 60000 | 59900 | 60000 | 59900 | 210 |
| 280 | 20231201 | 135400 | 15724080100 | 59900 | 59800 | 59900 | 59800 | 885 |
| 281 | 20231201 | 135300 | 15671120200 | 59900 | 59800 | 59900 | 59800 | 681 |
| 282 | 20231201 | 135200 | 15630374800 | 59900 | 59800 | 59900 | 59800 | 1104 |
| 283 | 20231201 | 135100 | 15564336200 | 59900 | 59800 | 59900 | 59800 | 251 |
| 284 | 20231201 | 135000 | 15549306200 | 59900 | 59900 | 59900 | 59800 | 400 |
| 285 | 20231201 | 134900 | 15525359600 | 59900 | 59900 | 59900 | 59800 | 2661 |
| 286 | 20231201 | 134800 | 15366213700 | 60000 | 60000 | 60000 | 59900 | 896 |
| 287 | 20231201 | 134700 | 15312523400 | 60000 | 60000 | 60000 | 59900 | 242 |
| 288 | 20231201 | 134600 | 15298007500 | 60000 | 59900 | 60000 | 59900 | 360 |
| 289 | 20231201 | 134500 | 15276427200 | 60000 | 60000 | 60000 | 59900 | 211 |
| 290 | 20231201 | 134400 | 15263769100 | 60000 | 60000 | 60000 | 59900 | 314 |
| 291 | 20231201 | 134300 | 15244931100 | 60000 | 60100 | 60100 | 59900 | 976 |
| 292 | 20231201 | 134200 | 15186366000 | 60100 | 60100 | 60100 | 60000 | 113 |
| 293 | 20231201 | 134100 | 15179576700 | 60000 | 60200 | 60200 | 60000 | 240 |
| 294 | 20231201 | 134000 | 15165150400 | 60200 | 60200 | 60200 | 60100 | 291 |
| 295 | 20231201 | 133900 | 15147640000 | 60200 | 60100 | 60200 | 60000 | 187 |
| 296 | 20231201 | 133800 | 15136398700 | 60100 | 60100 | 60100 | 60000 | 194 |
| 297 | 20231201 | 133700 | 15124739400 | 60000 | 60200 | 60200 | 60000 | 302 |
| 298 | 20231201 | 133600 | 15106583700 | 60200 | 60100 | 60200 | 60100 | 136 |
| 299 | 20231201 | 133500 | 15098401900 | 60100 | 60200 | 60200 | 60100 | 206 |
| 300 | 20231201 | 133400 | 15086002400 | 60200 | 60200 | 60200 | 60100 | 305 |
| 301 | 20231201 | 133300 | 15067653400 | 60200 | 60000 | 60200 | 60000 | 154 |
| 302 | 20231201 | 133200 | 15058396600 | 60100 | 60000 | 60100 | 60000 | 228 |
| 303 | 20231201 | 133100 | 15044695600 | 60100 | 60100 | 60200 | 60100 | 253 |
| 304 | 20231201 | 133000 | 15029486800 | 60100 | 60200 | 60200 | 60100 | 457 |
| 305 | 20231201 | 132900 | 15001988000 | 60100 | 60100 | 60200 | 60100 | 142 |
| 306 | 20231201 | 132800 | 14993444900 | 60100 | 60100 | 60200 | 60100 | 371 |
| 307 | 20231201 | 132700 | 14971117000 | 60200 | 60100 | 60200 | 60100 | 570 |
| 308 | 20231201 | 132600 | 14936843000 | 60200 | 60200 | 60200 | 60100 | 463 |
| 309 | 20231201 | 132500 | 14908987400 | 60100 | 60200 | 60200 | 60100 | 593 |
| 310 | 20231201 | 132400 | 14873328100 | 60200 | 60200 | 60200 | 60100 | 356 |
| 311 | 20231201 | 132300 | 14851916300 | 60200 | 60200 | 60200 | 60200 | 159 |
| 312 | 20231201 | 132200 | 14842344500 | 60200 | 60200 | 60200 | 60100 | 194 |
| 313 | 20231201 | 132100 | 14830666000 | 60200 | 60200 | 60200 | 60100 | 268 |
| 314 | 20231201 | 132000 | 14814542900 | 60200 | 60200 | 60200 | 60200 | 488 |
| 315 | 20231201 | 131900 | 14785165300 | 60100 | 60200 | 60200 | 60100 | 209 |
| 316 | 20231201 | 131800 | 14772583900 | 60200 | 60100 | 60200 | 60000 | 296 |
| 317 | 20231201 | 131700 | 14754785400 | 60100 | 60200 | 60200 | 60100 | 119 |
| 318 | 20231201 | 131600 | 14747628000 | 60200 | 60100 | 60200 | 60100 | 279 |
| 319 | 20231201 | 131500 | 14730840100 | 60100 | 60200 | 60200 | 60100 | 270 |
| 320 | 20231201 | 131400 | 14714593600 | 60100 | 60100 | 60200 | 60000 | 418 |
| 321 | 20231201 | 131300 | 14689446800 | 60100 | 60100 | 60200 | 60100 | 430 |
| 322 | 20231201 | 131200 | 14663581400 | 60200 | 60200 | 60200 | 60100 | 275 |
| 323 | 20231201 | 131100 | 14647032500 | 60100 | 60200 | 60200 | 60100 | 396 |
| 324 | 20231201 | 131000 | 14623216900 | 60100 | 60200 | 60200 | 60000 | 340 |
| 325 | 20231201 | 130900 | 14602779800 | 60300 | 60200 | 60300 | 60200 | 544 |
| 326 | 20231201 | 130800 | 14570012600 | 60300 | 60100 | 60300 | 60100 | 1008 |
| 327 | 20231201 | 130700 | 14509339700 | 60200 | 59800 | 60200 | 59800 | 1897 |
| 328 | 20231201 | 130600 | 14395505100 | 59800 | 59800 | 59800 | 59700 | 206 |
| 329 | 20231201 | 130500 | 14383187900 | 59800 | 59800 | 59800 | 59700 | 2423 |
| 330 | 20231201 | 130400 | 14238463300 | 59800 | 59800 | 59800 | 59700 | 470 |
| 331 | 20231201 | 130300 | 14210361300 | 59800 | 59700 | 59800 | 59700 | 869 |
| 332 | 20231201 | 130200 | 14158397100 | 59700 | 59700 | 59800 | 59700 | 440 |
| 333 | 20231201 | 130100 | 14132118300 | 59800 | 59800 | 59800 | 59700 | 926 |
| 334 | 20231201 | 130000 | 14076768600 | 59700 | 59800 | 59800 | 59700 | 65 |
| 335 | 20231201 | 125900 | 14072887300 | 59800 | 59700 | 59800 | 59700 | 733 |
| 336 | 20231201 | 125800 | 14029103900 | 59700 | 59700 | 59800 | 59700 | 222 |
| 337 | 20231201 | 125700 | 14015848600 | 59700 | 59700 | 59700 | 59600 | 2162 |
| 338 | 20231201 | 125600 | 13886785700 | 59600 | 59600 | 59700 | 59600 | 99 |
| 339 | 20231201 | 125500 | 13880885100 | 59600 | 59700 | 59700 | 59600 | 288 |
| 340 | 20231201 | 125400 | 13863719600 | 59600 | 59600 | 59700 | 59600 | 579 |
| 341 | 20231201 | 125300 | 13829207900 | 59700 | 59700 | 59700 | 59600 | 185 |
| 342 | 20231201 | 125200 | 13818172400 | 59700 | 59700 | 59700 | 59600 | 369 |
| 343 | 20231201 | 125100 | 13796179300 | 59700 | 59700 | 59700 | 59600 | 322 |
| 344 | 20231201 | 125000 | 13776961900 | 59700 | 59700 | 59700 | 59600 | 1115 |
| 345 | 20231201 | 124900 | 13710498200 | 59700 | 59800 | 59800 | 59600 | 4444 |
| 346 | 20231201 | 124800 | 13445423700 | 59800 | 59800 | 59800 | 59700 | 3310 |
| 347 | 20231201 | 124700 | 13247787200 | 59700 | 59800 | 59800 | 59700 | 88 |
| 348 | 20231201 | 124600 | 13242528900 | 59800 | 59700 | 59800 | 59700 | 185 |
| 349 | 20231201 | 124500 | 13231481300 | 59800 | 59800 | 59800 | 59700 | 436 |
| 350 | 20231201 | 124400 | 13205416500 | 59800 | 59800 | 59800 | 59800 | 621 |
| 351 | 20231201 | 124300 | 13168280700 | 59800 | 59800 | 59800 | 59700 | 681 |
| 352 | 20231201 | 124200 | 13127560200 | 59800 | 59800 | 59800 | 59700 | 2899 |
| 353 | 20231201 | 124100 | 12954246300 | 59800 | 59900 | 59900 | 59800 | 2322 |
| 354 | 20231201 | 124000 | 12815386200 | 59900 | 59900 | 59900 | 59800 | 722 |
| 355 | 20231201 | 123900 | 12772190900 | 59900 | 59900 | 59900 | 59800 | 297 |
| 356 | 20231201 | 123800 | 12754426700 | 59900 | 59900 | 59900 | 59800 | 297 |
| 357 | 20231201 | 123700 | 12736637100 | 59900 | 59900 | 59900 | 59800 | 3361 |
| 358 | 20231201 | 123600 | 12535317400 | 59900 | 60000 | 60000 | 59900 | 135 |
| 359 | 20231201 | 123500 | 12527230800 | 60000 | 59900 | 60000 | 59900 | 45 |
| 360 | 20231201 | 123400 | 12524535200 | 60000 | 59900 | 60000 | 59900 | 98 |
| 361 | 20231201 | 123300 | 12518663300 | 59900 | 59900 | 59900 | 59900 | 235 |
| 362 | 20231201 | 123200 | 12504586800 | 59900 | 59900 | 60000 | 59900 | 74 |
| 363 | 20231201 | 123100 | 12500151400 | 59900 | 60000 | 60000 | 59900 | 29 |
| 364 | 20231201 | 123000 | 12498414000 | 60000 | 60000 | 60000 | 59900 | 626 |
| 365 | 20231201 | 122900 | 12460865600 | 59900 | 60000 | 60000 | 59900 | 73 |
| 366 | 20231201 | 122800 | 12456486600 | 60000 | 59900 | 60000 | 59900 | 656 |
| 367 | 20231201 | 122700 | 12417142000 | 59900 | 59900 | 60000 | 59900 | 214 |
| 368 | 20231201 | 122600 | 12404312600 | 59900 | 59900 | 60000 | 59900 | 108 |
| 369 | 20231201 | 122500 | 12397843300 | 59900 | 59900 | 60000 | 59900 | 74 |
| 370 | 20231201 | 122400 | 12393409600 | 59900 | 59900 | 59900 | 59900 | 95 |
| 371 | 20231201 | 122300 | 12387719100 | 60000 | 59900 | 60000 | 59900 | 115 |
| 372 | 20231201 | 122200 | 12380830400 | 59900 | 59900 | 60000 | 59900 | 58 |
| 373 | 20231201 | 122100 | 12377355800 | 59900 | 59900 | 59900 | 59900 | 38 |
| 374 | 20231201 | 122000 | 12375079600 | 59900 | 60000 | 60100 | 59900 | 2502 |
| 375 | 20231201 | 121900 | 12224940900 | 60000 | 60100 | 60100 | 60000 | 43 |
| 376 | 20231201 | 121800 | 12222360400 | 60100 | 60000 | 60100 | 60000 | 36 |
| 377 | 20231201 | 121700 | 12220198700 | 60000 | 60000 | 60000 | 60000 | 110 |
| 378 | 20231201 | 121600 | 12213598700 | 60000 | 60000 | 60000 | 60000 | 1 |
| 379 | 20231201 | 121500 | 12213538700 | 60000 | 60000 | 60100 | 60000 | 49 |
| 380 | 20231201 | 121400 | 12210598400 | 60100 | 60000 | 60100 | 60000 | 79 |
| 381 | 20231201 | 121300 | 12205858200 | 60000 | 60000 | 60100 | 60000 | 273 |
| 382 | 20231201 | 121200 | 12189456800 | 60000 | 60100 | 60100 | 60000 | 35 |
| 383 | 20231201 | 121100 | 12187356200 | 60000 | 60000 | 60000 | 60000 | 71 |
| 384 | 20231201 | 121000 | 12183096200 | 60000 | 60100 | 60100 | 60000 | 155 |
| 385 | 20231201 | 120900 | 12173788600 | 60000 | 60000 | 60000 | 59900 | 318 |
| 386 | 20231201 | 120800 | 12154724200 | 60000 | 60000 | 60000 | 59900 | 88 |
| 387 | 20231201 | 120700 | 12149448800 | 59900 | 60000 | 60000 | 59900 | 118 |
| 388 | 20231201 | 120600 | 12142380500 | 60000 | 59900 | 60000 | 59900 | 263 |
| 389 | 20231201 | 120500 | 12126607600 | 59900 | 60000 | 60000 | 59900 | 180 |
| 390 | 20231201 | 120400 | 12115808500 | 60000 | 60000 | 60100 | 60000 | 172 |
| 391 | 20231201 | 120300 | 12105488400 | 60000 | 60000 | 60000 | 59900 | 29 |
| 392 | 20231201 | 120200 | 12103750300 | 60000 | 60000 | 60000 | 59900 | 251 |
| 393 | 20231201 | 120100 | 12088690400 | 60000 | 59900 | 60000 | 59900 | 231 |
| 394 | 20231201 | 120000 | 12074837600 | 59900 | 60000 | 60000 | 59900 | 166 |
| 395 | 20231201 | 115900 | 12064879400 | 59900 | 60000 | 60000 | 59900 | 497 |
| 396 | 20231201 | 115800 | 12035074600 | 60000 | 60000 | 60000 | 59900 | 2564 |
| 397 | 20231201 | 115700 | 11881234700 | 60100 | 60100 | 60100 | 60000 | 295 |
| 398 | 20231201 | 115600 | 11863510100 | 60100 | 60100 | 60100 | 60000 | 8 |
| 399 | 20231201 | 115500 | 11863029400 | 60100 | 60000 | 60100 | 60000 | 41 |
| 400 | 20231201 | 115400 | 11860567800 | 60100 | 60100 | 60100 | 60000 | 114 |
| 401 | 20231201 | 115300 | 11853725600 | 60100 | 60100 | 60100 | 60100 | 283 |
| 402 | 20231201 | 115200 | 11836717300 | 60100 | 60100 | 60100 | 60000 | 87 |
| 403 | 20231201 | 115100 | 11831496900 | 60000 | 60100 | 60100 | 60000 | 487 |
| 404 | 20231201 | 115000 | 11802238000 | 60100 | 60100 | 60100 | 60000 | 162 |
| 405 | 20231201 | 114900 | 11792512000 | 60000 | 60000 | 60000 | 60000 | 5 |
| 406 | 20231201 | 114800 | 11792212000 | 60100 | 60000 | 60100 | 60000 | 109 |
| 407 | 20231201 | 114700 | 11785671400 | 60100 | 60100 | 60100 | 60000 | 100 |
| 408 | 20231201 | 114600 | 11779661500 | 60100 | 60000 | 60100 | 60000 | 33 |
| 409 | 20231201 | 114500 | 11777681400 | 60100 | 60000 | 60200 | 60000 | 722 |
| 410 | 20231201 | 114400 | 11734351000 | 60100 | 60100 | 60100 | 60100 | 1101 |
| 411 | 20231201 | 114300 | 11668180900 | 60100 | 60100 | 60200 | 60000 | 507 |
| 412 | 20231201 | 114200 | 11637710200 | 60100 | 60000 | 60100 | 60000 | 99 |
| 413 | 20231201 | 114100 | 11631769500 | 60100 | 60100 | 60100 | 60000 | 333 |
| 414 | 20231201 | 114000 | 11611786500 | 60100 | 60100 | 60100 | 60000 | 77 |
| 415 | 20231201 | 113900 | 11607163000 | 60100 | 60000 | 60100 | 60000 | 622 |
| 416 | 20231201 | 113800 | 11569827200 | 60000 | 60100 | 60100 | 60000 | 222 |
| 417 | 20231201 | 113700 | 11556493500 | 60100 | 60100 | 60100 | 60100 | 185 |
| 418 | 20231201 | 113600 | 11545375000 | 60100 | 59900 | 60100 | 59900 | 899 |
| 419 | 20231201 | 113500 | 11491437700 | 59900 | 60000 | 60000 | 59900 | 99 |
| 420 | 20231201 | 113400 | 11485505600 | 59900 | 59900 | 60000 | 59900 | 56 |
| 421 | 20231201 | 113300 | 11482150800 | 59900 | 59900 | 60000 | 59900 | 87 |
| 422 | 20231201 | 113200 | 11476939400 | 59900 | 59900 | 59900 | 59900 | 136 |
| 423 | 20231201 | 113100 | 11468793000 | 59900 | 59900 | 59900 | 59800 | 2057 |
| 424 | 20231201 | 113000 | 11345778700 | 59900 | 59900 | 59900 | 59800 | 441 |
| 425 | 20231201 | 112900 | 11319364500 | 59900 | 59900 | 59900 | 59800 | 353 |
| 426 | 20231201 | 112800 | 11298227600 | 59900 | 59900 | 59900 | 59800 | 962 |
| 427 | 20231201 | 112700 | 11240634400 | 59900 | 59900 | 59900 | 59800 | 1050 |
| 428 | 20231201 | 112600 | 11177747300 | 59900 | 59800 | 59900 | 59800 | 485 |
| 429 | 20231201 | 112500 | 11148711900 | 59900 | 59800 | 59900 | 59800 | 110 |
| 430 | 20231201 | 112400 | 11142123100 | 59800 | 59900 | 59900 | 59800 | 105 |
| 431 | 20231201 | 112300 | 11135843000 | 59800 | 59900 | 59900 | 59800 | 1515 |
| 432 | 20231201 | 112200 | 11045094600 | 59900 | 59800 | 59900 | 59800 | 840 |
| 433 | 20231201 | 112100 | 10994781600 | 59900 | 59800 | 59900 | 59800 | 495 |
| 434 | 20231201 | 112000 | 10965143400 | 59800 | 59900 | 59900 | 59800 | 220 |
| 435 | 20231201 | 111900 | 10951972300 | 59800 | 59900 | 59900 | 59800 | 631 |
| 436 | 20231201 | 111800 | 10914206300 | 59900 | 59900 | 59900 | 59800 | 546 |
| 437 | 20231201 | 111700 | 10881552400 | 59800 | 59900 | 59900 | 59800 | 165 |
| 438 | 20231201 | 111600 | 10871680800 | 59900 | 59800 | 59900 | 59800 | 151 |
| 439 | 20231201 | 111500 | 10862649700 | 59900 | 59900 | 59900 | 59800 | 133 |
| 440 | 20231201 | 111400 | 10854691600 | 59900 | 59900 | 59900 | 59800 | 209 |
| 441 | 20231201 | 111300 | 10842180000 | 59900 | 59800 | 59900 | 59800 | 172 |
| 442 | 20231201 | 111200 | 10831888600 | 59900 | 59800 | 59900 | 59800 | 292 |
| 443 | 20231201 | 111100 | 10814409600 | 59900 | 59900 | 59900 | 59800 | 276 |
| 444 | 20231201 | 111000 | 10797901300 | 59900 | 60000 | 60000 | 59800 | 1259 |
| 445 | 20231201 | 110900 | 10722491400 | 59900 | 60000 | 60000 | 59900 | 159 |
| 446 | 20231201 | 110800 | 10712960800 | 60000 | 60000 | 60000 | 59900 | 433 |
| 447 | 20231201 | 110700 | 10687006300 | 59900 | 59900 | 60000 | 59900 | 1116 |
| 448 | 20231201 | 110600 | 10620145400 | 60000 | 59900 | 60000 | 59900 | 486 |
| 449 | 20231201 | 110500 | 10591013800 | 59900 | 60000 | 60000 | 59900 | 197 |
| 450 | 20231201 | 110400 | 10579201000 | 60000 | 60000 | 60000 | 59900 | 141 |
| 451 | 20231201 | 110300 | 10570746600 | 60000 | 60000 | 60000 | 59900 | 417 |
| 452 | 20231201 | 110200 | 10545767600 | 59900 | 60000 | 60000 | 59900 | 148 |
| 453 | 20231201 | 110100 | 10536893700 | 59900 | 59900 | 60000 | 59900 | 910 |
| 454 | 20231201 | 110000 | 10482383800 | 59900 | 59900 | 59900 | 59800 | 627 |
| 455 | 20231201 | 105900 | 10444845300 | 59900 | 59900 | 60000 | 59800 | 520 |
| 456 | 20231201 | 105800 | 10413699900 | 59900 | 59900 | 59900 | 59800 | 96 |
| 457 | 20231201 | 105700 | 10407956200 | 59800 | 59800 | 59900 | 59800 | 3174 |
| 458 | 20231201 | 105600 | 10218138200 | 59900 | 59900 | 60000 | 59800 | 3525 |
| 459 | 20231201 | 105500 | 10007139200 | 59900 | 59900 | 60000 | 59800 | 690 |
| 460 | 20231201 | 105400 | 9965844700 | 59900 | 59900 | 60000 | 59900 | 961 |
| 461 | 20231201 | 105300 | 9908279900 | 59900 | 59900 | 60000 | 59900 | 456 |
| 462 | 20231201 | 105200 | 9880955000 | 59900 | 59900 | 60000 | 59900 | 1392 |
| 463 | 20231201 | 105100 | 9797573800 | 59900 | 59900 | 60000 | 59900 | 140 |
| 464 | 20231201 | 105000 | 9789185500 | 59900 | 59900 | 60000 | 59900 | 5212 |
| 465 | 20231201 | 104900 | 9476982600 | 59900 | 59900 | 60000 | 59900 | 3731 |
| 466 | 20231201 | 104800 | 9253458600 | 59900 | 60000 | 60100 | 59900 | 5604 |
| 467 | 20231201 | 104700 | 8917224500 | 60000 | 60100 | 60100 | 60000 | 329 |
| 468 | 20231201 | 104600 | 8897466700 | 60000 | 60000 | 60200 | 60000 | 523 |
| 469 | 20231201 | 104500 | 8866054200 | 60100 | 60000 | 60100 | 60000 | 2098 |
| 470 | 20231201 | 104400 | 8740138100 | 60100 | 60100 | 60100 | 60000 | 186 |
| 471 | 20231201 | 104300 | 8728976500 | 60100 | 60100 | 60100 | 60000 | 334 |
| 472 | 20231201 | 104200 | 8708917200 | 60100 | 60100 | 60200 | 60100 | 1330 |
| 473 | 20231201 | 104100 | 8628979600 | 60100 | 60100 | 60100 | 60000 | 6931 |
| 474 | 20231201 | 104000 | 8213045000 | 60100 | 60100 | 60100 | 60000 | 229 |
| 475 | 20231201 | 103900 | 8199285500 | 60100 | 60000 | 60100 | 60000 | 252 |
| 476 | 20231201 | 103800 | 8184148100 | 60100 | 60100 | 60100 | 60000 | 1687 |
| 477 | 20231201 | 103700 | 8082888900 | 60100 | 60100 | 60200 | 60000 | 1633 |
| 478 | 20231201 | 103600 | 7984745900 | 60200 | 60100 | 60200 | 60100 | 109 |
| 479 | 20231201 | 103500 | 7978194400 | 60200 | 60100 | 60200 | 60100 | 118 |
| 480 | 20231201 | 103400 | 7971101000 | 60100 | 60100 | 60200 | 60000 | 778 |
| 481 | 20231201 | 103300 | 7924343200 | 60100 | 60100 | 60200 | 60100 | 331 |
| 482 | 20231201 | 103200 | 7904442400 | 60100 | 60100 | 60200 | 60000 | 1370 |
| 483 | 20231201 | 103100 | 7822129900 | 60100 | 60000 | 60200 | 60000 | 763 |
| 484 | 20231201 | 103000 | 7776296100 | 60000 | 60000 | 60100 | 60000 | 1081 |
| 485 | 20231201 | 102900 | 7711338400 | 60000 | 60100 | 60200 | 60000 | 5437 |
| 486 | 20231201 | 102800 | 7384595100 | 60100 | 60300 | 60300 | 60100 | 3382 |
| 487 | 20231201 | 102700 | 7181042500 | 60300 | 60300 | 60300 | 60200 | 600 |
| 488 | 20231201 | 102600 | 7144909100 | 60300 | 60200 | 60300 | 60200 | 563 |
| 489 | 20231201 | 102500 | 7111015700 | 60200 | 60400 | 60400 | 60200 | 939 |
| 490 | 20231201 | 102400 | 7054401700 | 60400 | 60300 | 60400 | 60200 | 560 |
| 491 | 20231201 | 102300 | 7020629500 | 60200 | 60200 | 60300 | 60200 | 1175 |
| 492 | 20231201 | 102200 | 6949883300 | 60200 | 60200 | 60300 | 60200 | 533 |
| 493 | 20231201 | 102100 | 6917765400 | 60200 | 60300 | 60300 | 60200 | 957 |
| 494 | 20231201 | 102000 | 6860140900 | 60200 | 60300 | 60400 | 60200 | 3621 |
| 495 | 20231201 | 101900 | 6641988700 | 60300 | 60300 | 60300 | 60200 | 458 |
| 496 | 20231201 | 101800 | 6614391200 | 60300 | 60300 | 60400 | 60200 | 1625 |
| 497 | 20231201 | 101700 | 6516417400 | 60300 | 60400 | 60500 | 60300 | 5416 |
| 498 | 20231201 | 101600 | 6189642200 | 60400 | 60400 | 60500 | 60400 | 281 |
| 499 | 20231201 | 101500 | 6172666500 | 60400 | 60500 | 60500 | 60400 | 359 |
| 500 | 20231201 | 101400 | 6150962700 | 60500 | 60500 | 60500 | 60400 | 250 |
| 501 | 20231201 | 101300 | 6135846600 | 60500 | 60500 | 60500 | 60400 | 124 |
| 502 | 20231201 | 101200 | 6128350800 | 60500 | 60400 | 60500 | 60300 | 980 |
| 503 | 20231201 | 101100 | 6069157500 | 60400 | 60500 | 60500 | 60300 | 1520 |
| 504 | 20231201 | 101000 | 5977351600 | 60400 | 60500 | 60500 | 60400 | 245 |
| 505 | 20231201 | 100900 | 5962551600 | 60400 | 60500 | 60500 | 60400 | 376 |
| 506 | 20231201 | 100800 | 5939829600 | 60500 | 60500 | 60500 | 60400 | 591 |
| 507 | 20231201 | 100700 | 5904078700 | 60400 | 60400 | 60500 | 60400 | 1629 |
| 508 | 20231201 | 100600 | 5805680400 | 60400 | 60400 | 60500 | 60300 | 1611 |
| 509 | 20231201 | 100500 | 5708391100 | 60400 | 60400 | 60500 | 60400 | 1290 |
| 510 | 20231201 | 100400 | 5630475000 | 60400 | 60500 | 60500 | 60400 | 2862 |
| 511 | 20231201 | 100300 | 5457389000 | 60600 | 60500 | 60600 | 60500 | 241 |
| 512 | 20231201 | 100200 | 5442802100 | 60500 | 60600 | 60600 | 60500 | 273 |
| 513 | 20231201 | 100100 | 5426278900 | 60600 | 60500 | 60600 | 60500 | 274 |
| 514 | 20231201 | 100000 | 5409690200 | 60500 | 60600 | 60600 | 60500 | 238 |
| 515 | 20231201 | 095900 | 5395280000 | 60500 | 60500 | 60600 | 60500 | 222 |
| 516 | 20231201 | 095800 | 5381843500 | 60600 | 60500 | 60600 | 60500 | 379 |
| 517 | 20231201 | 095700 | 5358912200 | 60500 | 60600 | 60700 | 60500 | 219 |
| 518 | 20231201 | 095600 | 5345652100 | 60500 | 60500 | 60700 | 60500 | 1017 |
| 519 | 20231201 | 095500 | 5284037300 | 60500 | 60600 | 60600 | 60500 | 1277 |
| 520 | 20231201 | 095400 | 5206661100 | 60500 | 60500 | 60600 | 60500 | 776 |
| 521 | 20231201 | 095300 | 5159709100 | 60600 | 60600 | 60600 | 60500 | 787 |
| 522 | 20231201 | 095200 | 5112041600 | 60600 | 60600 | 60700 | 60600 | 1034 |
| 523 | 20231201 | 095100 | 5049381000 | 60600 | 60700 | 60700 | 60600 | 130 |
| 524 | 20231201 | 095000 | 5041501900 | 60600 | 60600 | 60700 | 60600 | 184 |
| 525 | 20231201 | 094900 | 5030339300 | 60600 | 60700 | 60700 | 60600 | 385 |
| 526 | 20231201 | 094800 | 5006999100 | 60600 | 60700 | 60700 | 60600 | 92 |
| 527 | 20231201 | 094700 | 5001417700 | 60700 | 60600 | 60700 | 60600 | 784 |
| 528 | 20231201 | 094600 | 4953862100 | 60600 | 60600 | 60600 | 60600 | 240 |
| 529 | 20231201 | 094500 | 4939318100 | 60600 | 60600 | 60700 | 60500 | 376 |
| 530 | 20231201 | 094400 | 4916536300 | 60600 | 60500 | 60600 | 60500 | 581 |
| 531 | 20231201 | 094300 | 4881365500 | 60600 | 60700 | 60700 | 60500 | 2072 |
| 532 | 20231201 | 094200 | 4755816300 | 60700 | 60600 | 60700 | 60600 | 190 |
| 533 | 20231201 | 094100 | 4744296600 | 60600 | 60700 | 60700 | 60600 | 134 |
| 534 | 20231201 | 094000 | 4736171500 | 60700 | 60700 | 60700 | 60600 | 436 |
| 535 | 20231201 | 093900 | 4709735600 | 60700 | 60800 | 60800 | 60700 | 1630 |
| 536 | 20231201 | 093800 | 4610782900 | 60800 | 60800 | 60800 | 60700 | 1067 |
| 537 | 20231201 | 093700 | 4546010800 | 60800 | 60800 | 60800 | 60700 | 184 |
| 538 | 20231201 | 093600 | 4534833500 | 60800 | 60800 | 60800 | 60700 | 404 |
| 539 | 20231201 | 093500 | 4510270500 | 60700 | 60800 | 60800 | 60700 | 310 |
| 540 | 20231201 | 093400 | 4491429800 | 60800 | 60700 | 60800 | 60700 | 709 |
| 541 | 20231201 | 093300 | 4448333800 | 60800 | 60900 | 60900 | 60700 | 3618 |
| 542 | 20231201 | 093200 | 4228385500 | 60900 | 60900 | 60900 | 60800 | 647 |
| 543 | 20231201 | 093100 | 4188983900 | 60900 | 60900 | 60900 | 60800 | 268 |
| 544 | 20231201 | 093000 | 4172667500 | 60800 | 60900 | 61000 | 60800 | 1590 |
| 545 | 20231201 | 092900 | 4075854300 | 60900 | 60800 | 60900 | 60700 | 772 |
| 546 | 20231201 | 092800 | 4028903900 | 60800 | 60800 | 60800 | 60700 | 732 |
| 547 | 20231201 | 092700 | 3984464300 | 60800 | 60800 | 60800 | 60700 | 592 |
| 548 | 20231201 | 092600 | 3948475100 | 60800 | 60700 | 60800 | 60700 | 860 |
| 549 | 20231201 | 092500 | 3896187300 | 60700 | 60700 | 60800 | 60700 | 368 |
| 550 | 20231201 | 092400 | 3873817200 | 60800 | 60800 | 60900 | 60700 | 2156 |
| 551 | 20231201 | 092300 | 3742721900 | 60800 | 60900 | 60900 | 60800 | 239 |
| 552 | 20231201 | 092200 | 3728177600 | 60800 | 60700 | 60800 | 60700 | 1142 |
| 553 | 20231201 | 092100 | 3658793600 | 60700 | 60700 | 60800 | 60600 | 3223 |
| 554 | 20231201 | 092000 | 3463194600 | 60700 | 60800 | 60800 | 60700 | 719 |
| 555 | 20231201 | 091900 | 3419524300 | 60800 | 60700 | 60800 | 60700 | 551 |
| 556 | 20231201 | 091800 | 3386051500 | 60800 | 60700 | 60900 | 60700 | 922 |
| 557 | 20231201 | 091700 | 3330016900 | 60700 | 60700 | 60800 | 60700 | 553 |
| 558 | 20231201 | 091600 | 3296429700 | 60700 | 60800 | 60800 | 60700 | 184 |
| 559 | 20231201 | 091500 | 3285244700 | 60800 | 60700 | 60900 | 60700 | 1734 |
| 560 | 20231201 | 091400 | 3179815500 | 60800 | 60600 | 60800 | 60500 | 2224 |
| 561 | 20231201 | 091300 | 3044974600 | 60600 | 60900 | 60900 | 60600 | 4317 |
| 562 | 20231201 | 091200 | 2782920200 | 60900 | 60900 | 61200 | 60900 | 1570 |
| 563 | 20231201 | 091100 | 2687153700 | 60900 | 60800 | 60900 | 60700 | 2448 |
| 564 | 20231201 | 091000 | 2538296600 | 60800 | 61100 | 61100 | 60800 | 3835 |
| 565 | 20231201 | 090900 | 2304454700 | 61100 | 61000 | 61200 | 61000 | 989 |
| 566 | 20231201 | 090800 | 2244033900 | 61100 | 61000 | 61200 | 61000 | 864 |
| 567 | 20231201 | 090700 | 2191288900 | 61000 | 60900 | 61000 | 60900 | 1169 |
| 568 | 20231201 | 090600 | 2120003400 | 60900 | 61100 | 61200 | 60900 | 4957 |
| 569 | 20231201 | 090500 | 1817617400 | 61100 | 61100 | 61400 | 61000 | 3990 |
| 570 | 20231201 | 090400 | 1573560300 | 61100 | 61000 | 61300 | 61000 | 2725 |
| 571 | 20231201 | 090300 | 1406952600 | 60900 | 60700 | 60900 | 60700 | 2228 |
| 572 | 20231201 | 090200 | 1271462500 | 60700 | 60800 | 61000 | 60700 | 5638 |
| 573 | 20231201 | 090100 | 928646300 | 60800 | 60700 | 60800 | 60700 | 1343 |
| 574 | 20231201 | 090000 | 847016200 | 60800 | 61400 | 61500 | 60400 | 13774 |