31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 19172 |
| 3 | 20231204 | 184700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20231204 | 184600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20231204 | 184500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20231204 | 184400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20231204 | 184300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20231204 | 184200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20231204 | 184100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20231204 | 184000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20231204 | 183900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20231204 | 183800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20231204 | 183700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20231204 | 183600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20231204 | 183500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20231204 | 183400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20231204 | 183300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20231204 | 183200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20231204 | 183100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20231204 | 183000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20231204 | 182900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20231204 | 182800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20231204 | 182700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20231204 | 182600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20231204 | 182500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20231204 | 182400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20231204 | 182300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20231204 | 182200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20231204 | 182100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20231204 | 182000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20231204 | 181900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20231204 | 181800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 19172 |
| 33 | 20231204 | 181700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20231204 | 181600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20231204 | 181500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20231204 | 181400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20231204 | 181300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20231204 | 181200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20231204 | 181100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20231204 | 181000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20231204 | 180900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20231204 | 180800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20231204 | 180700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20231204 | 180600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20231204 | 180500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20231204 | 180400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20231204 | 180300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20231204 | 180200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20231204 | 180100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20231204 | 180000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20231204 | 175900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20231204 | 175800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20231204 | 175700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20231204 | 175600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20231204 | 175500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20231204 | 175400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20231204 | 175300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20231204 | 175200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20231204 | 175100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20231204 | 175000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20231204 | 174900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20231204 | 174800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 19172 |
| 63 | 20231204 | 174700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20231204 | 174600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20231204 | 174500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20231204 | 174400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20231204 | 174300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20231204 | 174200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20231204 | 174100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20231204 | 174000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20231204 | 173900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20231204 | 173800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20231204 | 173700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20231204 | 173600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20231204 | 173500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20231204 | 173400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20231204 | 173300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20231204 | 173200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20231204 | 173100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20231204 | 173000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20231204 | 172900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20231204 | 172800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20231204 | 172700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20231204 | 172600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20231204 | 172500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20231204 | 172400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20231204 | 172300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20231204 | 172200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20231204 | 172100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20231204 | 172000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20231204 | 171900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20231204 | 171800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 19172 |
| 93 | 20231204 | 171700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20231204 | 171600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20231204 | 171500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20231204 | 171400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20231204 | 171300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20231204 | 171200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20231204 | 171100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20231204 | 171000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20231204 | 170900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20231204 | 170800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20231204 | 170700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20231204 | 170600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20231204 | 170500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20231204 | 170400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20231204 | 170300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20231204 | 170200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20231204 | 170100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20231204 | 170000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20231204 | 165900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20231204 | 165800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20231204 | 165700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20231204 | 165600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20231204 | 165500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20231204 | 165400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20231204 | 165300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20231204 | 165200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20231204 | 165100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20231204 | 165000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20231204 | 164900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20231204 | 164800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 19172 |
| 123 | 20231204 | 164700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20231204 | 164600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20231204 | 164500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20231204 | 164400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20231204 | 164300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20231204 | 164200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20231204 | 164100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20231204 | 164000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20231204 | 163900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20231204 | 163800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20231204 | 163700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20231204 | 163600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20231204 | 163500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20231204 | 163400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20231204 | 163300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20231204 | 163200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20231204 | 163100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20231204 | 163000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20231204 | 162900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20231204 | 162800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20231204 | 162700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20231204 | 162600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20231204 | 162500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20231204 | 162400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20231204 | 162300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20231204 | 162200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20231204 | 162100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20231204 | 162000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20231204 | 161900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20231204 | 161800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 19172 |
| 153 | 20231204 | 161700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20231204 | 161600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20231204 | 161500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20231204 | 161400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20231204 | 161300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20231204 | 161200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20231204 | 161100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20231204 | 161000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20231204 | 160900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20231204 | 160800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20231204 | 160700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20231204 | 160600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20231204 | 160500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20231204 | 160400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20231204 | 160300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20231204 | 160200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20231204 | 160100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20231204 | 160000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20231204 | 155900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20231204 | 155800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20231204 | 155700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20231204 | 155600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20231204 | 155500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20231204 | 155400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20231204 | 155300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20231204 | 155200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20231204 | 155100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20231204 | 155000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20231204 | 154900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20231204 | 154800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 19172 |
| 183 | 20231204 | 154700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20231204 | 154600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20231204 | 154500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20231204 | 154400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20231204 | 154300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20231204 | 154200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20231204 | 154100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20231204 | 154000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20231204 | 153900 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20231204 | 153800 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20231204 | 153700 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20231204 | 153600 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20231204 | 153500 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20231204 | 153400 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20231204 | 153300 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20231204 | 153200 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20231204 | 153100 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20231204 | 153000 | 6122036800 | 23300 | 23300 | 23300 | 23300 | 19172 |
| 201 | 20231204 | 152900 | 5675329200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20231204 | 152800 | 5675329200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20231204 | 152700 | 5675329200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20231204 | 152600 | 5675329200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20231204 | 152500 | 5675329200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20231204 | 152400 | 5675329200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20231204 | 152300 | 5675329200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20231204 | 152200 | 5675329200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20231204 | 152100 | 5675329200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20231204 | 152000 | 5675329200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20231204 | 151900 | 5675329200 | 23400 | 23400 | 23400 | 23350 | 149 |
| 212 | 20231204 | 151800 | 5671845700 | 23400 | 23350 | 23400 | 23350 | 61 |
| 213 | 20231204 | 151700 | 5670419800 | 23400 | 23400 | 23450 | 23400 | 771 |
| 214 | 20231204 | 151600 | 5652376700 | 23400 | 23400 | 23450 | 23350 | 245 |
| 215 | 20231204 | 151500 | 5646640500 | 23400 | 23400 | 23450 | 23350 | 218 |
| 216 | 20231204 | 151400 | 5641536200 | 23400 | 23400 | 23450 | 23350 | 269 |
| 217 | 20231204 | 151300 | 5635242550 | 23450 | 23400 | 23450 | 23400 | 1282 |
| 218 | 20231204 | 151200 | 5605237300 | 23400 | 23450 | 23450 | 23400 | 155 |
| 219 | 20231204 | 151100 | 5601605500 | 23400 | 23400 | 23450 | 23400 | 276 |
| 220 | 20231204 | 151000 | 5595142850 | 23400 | 23450 | 23450 | 23400 | 158 |
| 221 | 20231204 | 150900 | 5591441100 | 23450 | 23400 | 23450 | 23400 | 341 |
| 222 | 20231204 | 150800 | 5583457400 | 23400 | 23400 | 23450 | 23400 | 306 |
| 223 | 20231204 | 150700 | 5576284700 | 23400 | 23400 | 23450 | 23350 | 2328 |
| 224 | 20231204 | 150600 | 5521807350 | 23450 | 23400 | 23450 | 23400 | 603 |
| 225 | 20231204 | 150500 | 5507690950 | 23400 | 23400 | 23450 | 23400 | 508 |
| 226 | 20231204 | 150400 | 5495799600 | 23450 | 23400 | 23450 | 23400 | 215 |
| 227 | 20231204 | 150300 | 5490763350 | 23400 | 23400 | 23450 | 23400 | 215 |
| 228 | 20231204 | 150200 | 5485727750 | 23450 | 23400 | 23450 | 23400 | 150 |
| 229 | 20231204 | 150100 | 5482213550 | 23400 | 23400 | 23450 | 23350 | 365 |
| 230 | 20231204 | 150000 | 5473668850 | 23400 | 23400 | 23450 | 23350 | 376 |
| 231 | 20231204 | 145900 | 5464872250 | 23350 | 23400 | 23450 | 23350 | 858 |
| 232 | 20231204 | 145800 | 5444812800 | 23400 | 23400 | 23450 | 23350 | 383 |
| 233 | 20231204 | 145700 | 5435847550 | 23400 | 23400 | 23450 | 23400 | 579 |
| 234 | 20231204 | 145600 | 5422294550 | 23400 | 23400 | 23450 | 23400 | 759 |
| 235 | 20231204 | 145500 | 5404529550 | 23400 | 23400 | 23450 | 23400 | 437 |
| 236 | 20231204 | 145400 | 5394299600 | 23400 | 23450 | 23450 | 23400 | 672 |
| 237 | 20231204 | 145300 | 5378564250 | 23400 | 23450 | 23450 | 23400 | 520 |
| 238 | 20231204 | 145200 | 5366389850 | 23400 | 23450 | 23450 | 23400 | 625 |
| 239 | 20231204 | 145100 | 5351761050 | 23400 | 23400 | 23450 | 23400 | 518 |
| 240 | 20231204 | 145000 | 5339635600 | 23400 | 23350 | 23450 | 23350 | 9217 |
| 241 | 20231204 | 144900 | 5123953900 | 23400 | 23350 | 23400 | 23300 | 945 |
| 242 | 20231204 | 144800 | 5101883100 | 23350 | 23350 | 23400 | 23350 | 452 |
| 243 | 20231204 | 144700 | 5091324150 | 23350 | 23350 | 23400 | 23300 | 555 |
| 244 | 20231204 | 144600 | 5078359400 | 23350 | 23300 | 23400 | 23300 | 635 |
| 245 | 20231204 | 144500 | 5063524500 | 23300 | 23350 | 23400 | 23300 | 856 |
| 246 | 20231204 | 144400 | 5043534100 | 23350 | 23350 | 23400 | 23350 | 912 |
| 247 | 20231204 | 144300 | 5022234750 | 23350 | 23350 | 23400 | 23300 | 1604 |
| 248 | 20231204 | 144200 | 4984773500 | 23350 | 23350 | 23400 | 23350 | 1122 |
| 249 | 20231204 | 144100 | 4958571700 | 23350 | 23350 | 23400 | 23300 | 733 |
| 250 | 20231204 | 144000 | 4941452650 | 23350 | 23350 | 23400 | 23350 | 537 |
| 251 | 20231204 | 143900 | 4928909200 | 23400 | 23350 | 23400 | 23300 | 1443 |
| 252 | 20231204 | 143800 | 4895209700 | 23350 | 23350 | 23400 | 23350 | 760 |
| 253 | 20231204 | 143700 | 4877462200 | 23350 | 23350 | 23400 | 23350 | 1138 |
| 254 | 20231204 | 143600 | 4850886900 | 23350 | 23350 | 23400 | 23350 | 628 |
| 255 | 20231204 | 143500 | 4836220200 | 23350 | 23350 | 23400 | 23350 | 504 |
| 256 | 20231204 | 143400 | 4824450000 | 23400 | 23350 | 23400 | 23300 | 901 |
| 257 | 20231204 | 143300 | 4803409500 | 23350 | 23350 | 23400 | 23350 | 495 |
| 258 | 20231204 | 143200 | 4791847850 | 23350 | 23350 | 23400 | 23350 | 683 |
| 259 | 20231204 | 143100 | 4775896900 | 23350 | 23400 | 23400 | 23350 | 429 |
| 260 | 20231204 | 143000 | 4765875800 | 23350 | 23300 | 23400 | 23300 | 3271 |
| 261 | 20231204 | 142900 | 4689420400 | 23350 | 23350 | 23400 | 23300 | 420 |
| 262 | 20231204 | 142800 | 4679611550 | 23350 | 23350 | 23400 | 23350 | 1588 |
| 263 | 20231204 | 142700 | 4642528450 | 23350 | 23350 | 23400 | 23350 | 710 |
| 264 | 20231204 | 142600 | 4625948350 | 23350 | 23350 | 23400 | 23350 | 554 |
| 265 | 20231204 | 142500 | 4613010850 | 23350 | 23350 | 23400 | 23350 | 595 |
| 266 | 20231204 | 142400 | 4599108850 | 23350 | 23300 | 23400 | 23300 | 436 |
| 267 | 20231204 | 142300 | 4588927950 | 23350 | 23350 | 23400 | 23300 | 895 |
| 268 | 20231204 | 142200 | 4568030650 | 23350 | 23350 | 23400 | 23350 | 569 |
| 269 | 20231204 | 142100 | 4554738100 | 23350 | 23400 | 23400 | 23300 | 511 |
| 270 | 20231204 | 142000 | 4542804200 | 23350 | 23350 | 23400 | 23300 | 432 |
| 271 | 20231204 | 141900 | 4532720100 | 23350 | 23350 | 23400 | 23300 | 2400 |
| 272 | 20231204 | 141800 | 4476722950 | 23350 | 23300 | 23400 | 23300 | 642 |
| 273 | 20231204 | 141700 | 4461735250 | 23350 | 23350 | 23400 | 23350 | 1131 |
| 274 | 20231204 | 141600 | 4435317200 | 23400 | 23350 | 23400 | 23300 | 792 |
| 275 | 20231204 | 141500 | 4416824200 | 23350 | 23350 | 23400 | 23350 | 391 |
| 276 | 20231204 | 141400 | 4407691700 | 23350 | 23350 | 23400 | 23350 | 671 |
| 277 | 20231204 | 141300 | 4392005000 | 23400 | 23350 | 23400 | 23350 | 1336 |
| 278 | 20231204 | 141200 | 4360777000 | 23350 | 23350 | 23400 | 23300 | 996 |
| 279 | 20231204 | 141100 | 4337518700 | 23350 | 23400 | 23450 | 23350 | 1995 |
| 280 | 20231204 | 141000 | 4290914300 | 23400 | 23450 | 23450 | 23400 | 405 |
| 281 | 20231204 | 140900 | 4281434950 | 23400 | 23350 | 23450 | 23350 | 653 |
| 282 | 20231204 | 140800 | 4266179200 | 23350 | 23450 | 23450 | 23350 | 860 |
| 283 | 20231204 | 140700 | 4246081650 | 23400 | 23350 | 23450 | 23350 | 510 |
| 284 | 20231204 | 140600 | 4234156550 | 23400 | 23350 | 23400 | 23350 | 635 |
| 285 | 20231204 | 140500 | 4219323750 | 23350 | 23400 | 23450 | 23350 | 612 |
| 286 | 20231204 | 140400 | 4205020850 | 23400 | 23350 | 23450 | 23350 | 697 |
| 287 | 20231204 | 140300 | 4188736450 | 23350 | 23400 | 23450 | 23350 | 592 |
| 288 | 20231204 | 140200 | 4174898900 | 23450 | 23400 | 23450 | 23350 | 354 |
| 289 | 20231204 | 140100 | 4166614350 | 23400 | 23450 | 23500 | 23350 | 828 |
| 290 | 20231204 | 140000 | 4147236500 | 23450 | 23450 | 23450 | 23400 | 488 |
| 291 | 20231204 | 135900 | 4135808500 | 23400 | 23400 | 23500 | 23350 | 1171 |
| 292 | 20231204 | 135800 | 4108372200 | 23400 | 23400 | 23450 | 23350 | 989 |
| 293 | 20231204 | 135700 | 4085231100 | 23400 | 23350 | 23450 | 23350 | 560 |
| 294 | 20231204 | 135600 | 4072127650 | 23350 | 23400 | 23450 | 23350 | 493 |
| 295 | 20231204 | 135500 | 4060593700 | 23400 | 23400 | 23450 | 23350 | 634 |
| 296 | 20231204 | 135400 | 4045757900 | 23450 | 23400 | 23450 | 23350 | 812 |
| 297 | 20231204 | 135300 | 4026758700 | 23400 | 23400 | 23450 | 23350 | 538 |
| 298 | 20231204 | 135200 | 4014173400 | 23400 | 23450 | 23450 | 23400 | 641 |
| 299 | 20231204 | 135100 | 3999157850 | 23450 | 23400 | 23500 | 23400 | 886 |
| 300 | 20231204 | 135000 | 3978389350 | 23400 | 23350 | 23450 | 23350 | 782 |
| 301 | 20231204 | 134900 | 3960085750 | 23400 | 23400 | 23450 | 23400 | 1137 |
| 302 | 20231204 | 134800 | 3933454100 | 23350 | 23400 | 23450 | 23350 | 375 |
| 303 | 20231204 | 134700 | 3924684050 | 23400 | 23400 | 23450 | 23350 | 843 |
| 304 | 20231204 | 134600 | 3904956250 | 23400 | 23400 | 23450 | 23400 | 404 |
| 305 | 20231204 | 134500 | 3895498800 | 23400 | 23350 | 23450 | 23350 | 687 |
| 306 | 20231204 | 134400 | 3879430750 | 23450 | 23400 | 23450 | 23350 | 1423 |
| 307 | 20231204 | 134300 | 3846096050 | 23400 | 23350 | 23450 | 23350 | 720 |
| 308 | 20231204 | 134200 | 3829254900 | 23450 | 23450 | 23500 | 23350 | 743 |
| 309 | 20231204 | 134100 | 3811850150 | 23450 | 23400 | 23450 | 23350 | 519 |
| 310 | 20231204 | 134000 | 3799699600 | 23450 | 23350 | 23500 | 23350 | 650 |
| 311 | 20231204 | 133900 | 3784478300 | 23400 | 23400 | 23450 | 23350 | 2003 |
| 312 | 20231204 | 133800 | 3737537750 | 23400 | 23450 | 23450 | 23350 | 790 |
| 313 | 20231204 | 133700 | 3719046250 | 23400 | 23400 | 23450 | 23400 | 568 |
| 314 | 20231204 | 133600 | 3705751800 | 23400 | 23400 | 23450 | 23350 | 980 |
| 315 | 20231204 | 133500 | 3682826350 | 23400 | 23350 | 23450 | 23350 | 678 |
| 316 | 20231204 | 133400 | 3666965150 | 23400 | 23350 | 23400 | 23350 | 658 |
| 317 | 20231204 | 133300 | 3651573600 | 23400 | 23350 | 23400 | 23350 | 864 |
| 318 | 20231204 | 133200 | 3631374000 | 23350 | 23350 | 23400 | 23350 | 1006 |
| 319 | 20231204 | 133100 | 3607878900 | 23350 | 23400 | 23400 | 23350 | 748 |
| 320 | 20231204 | 133000 | 3590398550 | 23350 | 23350 | 23400 | 23350 | 722 |
| 321 | 20231204 | 132900 | 3573530400 | 23400 | 23400 | 23400 | 23350 | 1170 |
| 322 | 20231204 | 132800 | 3546200550 | 23400 | 23400 | 23400 | 23350 | 927 |
| 323 | 20231204 | 132700 | 3524541500 | 23400 | 23400 | 23400 | 23350 | 780 |
| 324 | 20231204 | 132600 | 3506295200 | 23400 | 23400 | 23400 | 23350 | 969 |
| 325 | 20231204 | 132500 | 3483647700 | 23400 | 23450 | 23450 | 23350 | 7160 |
| 326 | 20231204 | 132400 | 3316095250 | 23400 | 23450 | 23500 | 23400 | 2509 |
| 327 | 20231204 | 132300 | 3257270150 | 23450 | 23450 | 23500 | 23450 | 555 |
| 328 | 20231204 | 132200 | 3244253900 | 23450 | 23500 | 23550 | 23450 | 10931 |
| 329 | 20231204 | 132100 | 2987620800 | 23500 | 23500 | 23550 | 23500 | 573 |
| 330 | 20231204 | 132000 | 2974152150 | 23500 | 23500 | 23550 | 23500 | 565 |
| 331 | 20231204 | 131900 | 2960873200 | 23500 | 23550 | 23600 | 23500 | 1571 |
| 332 | 20231204 | 131800 | 2923884100 | 23550 | 23550 | 23550 | 23500 | 671 |
| 333 | 20231204 | 131700 | 2908113650 | 23550 | 23500 | 23600 | 23500 | 1234 |
| 334 | 20231204 | 131600 | 2879054250 | 23500 | 23500 | 23550 | 23500 | 106 |
| 335 | 20231204 | 131500 | 2876558850 | 23500 | 23500 | 23550 | 23500 | 353 |
| 336 | 20231204 | 131400 | 2868261600 | 23550 | 23550 | 23550 | 23500 | 434 |
| 337 | 20231204 | 131300 | 2858057400 | 23550 | 23500 | 23550 | 23500 | 337 |
| 338 | 20231204 | 131200 | 2850131700 | 23500 | 23500 | 23550 | 23500 | 126 |
| 339 | 20231204 | 131100 | 2847170300 | 23500 | 23500 | 23550 | 23500 | 171 |
| 340 | 20231204 | 131000 | 2843150900 | 23550 | 23550 | 23550 | 23500 | 590 |
| 341 | 20231204 | 130900 | 2829280250 | 23550 | 23500 | 23550 | 23500 | 136 |
| 342 | 20231204 | 130800 | 2826078050 | 23500 | 23550 | 23550 | 23500 | 297 |
| 343 | 20231204 | 130700 | 2819092650 | 23550 | 23550 | 23600 | 23500 | 662 |
| 344 | 20231204 | 130600 | 2803505200 | 23550 | 23500 | 23600 | 23500 | 162 |
| 345 | 20231204 | 130500 | 2799694600 | 23550 | 23550 | 23550 | 23500 | 171 |
| 346 | 20231204 | 130400 | 2795672450 | 23550 | 23550 | 23550 | 23500 | 150 |
| 347 | 20231204 | 130300 | 2792140000 | 23550 | 23550 | 23550 | 23500 | 473 |
| 348 | 20231204 | 130200 | 2781008500 | 23550 | 23500 | 23550 | 23500 | 297 |
| 349 | 20231204 | 130100 | 2774023050 | 23550 | 23500 | 23550 | 23500 | 194 |
| 350 | 20231204 | 130000 | 2769458500 | 23550 | 23500 | 23550 | 23500 | 280 |
| 351 | 20231204 | 125900 | 2762869450 | 23550 | 23550 | 23550 | 23500 | 402 |
| 352 | 20231204 | 125800 | 2753404600 | 23550 | 23550 | 23600 | 23500 | 42 |
| 353 | 20231204 | 125700 | 2752415350 | 23550 | 23550 | 23550 | 23550 | 160 |
| 354 | 20231204 | 125600 | 2748647350 | 23550 | 23550 | 23550 | 23500 | 749 |
| 355 | 20231204 | 125500 | 2731016950 | 23550 | 23550 | 23550 | 23500 | 277 |
| 356 | 20231204 | 125400 | 2724496000 | 23550 | 23550 | 23600 | 23550 | 1570 |
| 357 | 20231204 | 125300 | 2687517350 | 23550 | 23550 | 23600 | 23550 | 200 |
| 358 | 20231204 | 125200 | 2682801550 | 23550 | 23550 | 23600 | 23550 | 530 |
| 359 | 20231204 | 125100 | 2670320000 | 23550 | 23550 | 23600 | 23550 | 157 |
| 360 | 20231204 | 125000 | 2666622450 | 23600 | 23550 | 23600 | 23550 | 170 |
| 361 | 20231204 | 124900 | 2662616950 | 23550 | 23550 | 23600 | 23550 | 423 |
| 362 | 20231204 | 124800 | 2652654950 | 23550 | 23550 | 23600 | 23550 | 132 |
| 363 | 20231204 | 124700 | 2649546050 | 23550 | 23550 | 23600 | 23550 | 132 |
| 364 | 20231204 | 124600 | 2646436450 | 23550 | 23550 | 23550 | 23550 | 173 |
| 365 | 20231204 | 124500 | 2642362300 | 23550 | 23550 | 23550 | 23550 | 371 |
| 366 | 20231204 | 124400 | 2633625250 | 23550 | 23550 | 23550 | 23550 | 228 |
| 367 | 20231204 | 124300 | 2628255850 | 23550 | 23550 | 23600 | 23550 | 111 |
| 368 | 20231204 | 124200 | 2625641750 | 23550 | 23550 | 23600 | 23550 | 370 |
| 369 | 20231204 | 124100 | 2616918500 | 23550 | 23550 | 23550 | 23550 | 346 |
| 370 | 20231204 | 124000 | 2608770200 | 23550 | 23600 | 23600 | 23550 | 266 |
| 371 | 20231204 | 123900 | 2602500900 | 23550 | 23550 | 23550 | 23550 | 196 |
| 372 | 20231204 | 123800 | 2597885100 | 23550 | 23550 | 23600 | 23550 | 385 |
| 373 | 20231204 | 123700 | 2588817350 | 23550 | 23550 | 23550 | 23550 | 263 |
| 374 | 20231204 | 123600 | 2582623700 | 23550 | 23550 | 23650 | 23550 | 686 |
| 375 | 20231204 | 123500 | 2566436450 | 23550 | 23550 | 23600 | 23550 | 131 |
| 376 | 20231204 | 123400 | 2563351100 | 23600 | 23550 | 23600 | 23550 | 344 |
| 377 | 20231204 | 123300 | 2555248200 | 23550 | 23550 | 23600 | 23550 | 322 |
| 378 | 20231204 | 123200 | 2547657600 | 23550 | 23600 | 23600 | 23550 | 169 |
| 379 | 20231204 | 123100 | 2543677550 | 23550 | 23550 | 23600 | 23550 | 490 |
| 380 | 20231204 | 123000 | 2532138000 | 23550 | 23550 | 23650 | 23550 | 1258 |
| 381 | 20231204 | 122900 | 2502451650 | 23550 | 23600 | 23600 | 23550 | 294 |
| 382 | 20231204 | 122800 | 2495525450 | 23600 | 23550 | 23600 | 23550 | 331 |
| 383 | 20231204 | 122700 | 2487719000 | 23600 | 23550 | 23600 | 23550 | 425 |
| 384 | 20231204 | 122600 | 2477709900 | 23550 | 23600 | 23600 | 23550 | 33 |
| 385 | 20231204 | 122500 | 2476931750 | 23600 | 23600 | 23600 | 23550 | 284 |
| 386 | 20231204 | 122400 | 2470241150 | 23550 | 23600 | 23600 | 23550 | 168 |
| 387 | 20231204 | 122300 | 2466281350 | 23550 | 23550 | 23600 | 23550 | 197 |
| 388 | 20231204 | 122200 | 2461635400 | 23550 | 23550 | 23600 | 23550 | 187 |
| 389 | 20231204 | 122100 | 2457231500 | 23600 | 23600 | 23600 | 23550 | 161 |
| 390 | 20231204 | 122000 | 2453435600 | 23600 | 23600 | 23600 | 23600 | 302 |
| 391 | 20231204 | 121900 | 2446308400 | 23600 | 23600 | 23650 | 23600 | 580 |
| 392 | 20231204 | 121800 | 2432619900 | 23600 | 23600 | 23650 | 23600 | 187 |
| 393 | 20231204 | 121700 | 2428206650 | 23600 | 23600 | 23650 | 23600 | 356 |
| 394 | 20231204 | 121600 | 2419799500 | 23600 | 23600 | 23650 | 23600 | 282 |
| 395 | 20231204 | 121500 | 2413144150 | 23600 | 23600 | 23600 | 23600 | 195 |
| 396 | 20231204 | 121400 | 2408542150 | 23600 | 23600 | 23650 | 23600 | 162 |
| 397 | 20231204 | 121300 | 2404718050 | 23650 | 23550 | 23700 | 23550 | 2177 |
| 398 | 20231204 | 121200 | 2353239250 | 23550 | 23650 | 23650 | 23550 | 497 |
| 399 | 20231204 | 121100 | 2341523700 | 23600 | 23600 | 23600 | 23600 | 433 |
| 400 | 20231204 | 121000 | 2331304900 | 23600 | 23600 | 23600 | 23550 | 345 |
| 401 | 20231204 | 120900 | 2323172750 | 23600 | 23600 | 23650 | 23550 | 443 |
| 402 | 20231204 | 120800 | 2312719350 | 23600 | 23650 | 23650 | 23600 | 127 |
| 403 | 20231204 | 120700 | 2309721850 | 23600 | 23600 | 23650 | 23600 | 327 |
| 404 | 20231204 | 120600 | 2302002950 | 23600 | 23600 | 23650 | 23550 | 579 |
| 405 | 20231204 | 120500 | 2288334200 | 23600 | 23600 | 23600 | 23550 | 352 |
| 406 | 20231204 | 120400 | 2280028100 | 23600 | 23600 | 23600 | 23600 | 150 |
| 407 | 20231204 | 120300 | 2276488100 | 23600 | 23600 | 23650 | 23600 | 875 |
| 408 | 20231204 | 120200 | 2255837550 | 23600 | 23550 | 23600 | 23550 | 215 |
| 409 | 20231204 | 120100 | 2250771150 | 23550 | 23550 | 23600 | 23550 | 329 |
| 410 | 20231204 | 120000 | 2243021150 | 23600 | 23600 | 23600 | 23600 | 91 |
| 411 | 20231204 | 115900 | 2240873550 | 23600 | 23650 | 23650 | 23550 | 333 |
| 412 | 20231204 | 115800 | 2233011400 | 23600 | 23650 | 23650 | 23600 | 435 |
| 413 | 20231204 | 115700 | 2222744950 | 23600 | 23650 | 23650 | 23600 | 213 |
| 414 | 20231204 | 115600 | 2217716100 | 23600 | 23650 | 23650 | 23600 | 201 |
| 415 | 20231204 | 115500 | 2212971800 | 23600 | 23600 | 23650 | 23600 | 2382 |
| 416 | 20231204 | 115400 | 2156755650 | 23650 | 23600 | 23650 | 23600 | 536 |
| 417 | 20231204 | 115300 | 2144105150 | 23600 | 23650 | 23650 | 23600 | 401 |
| 418 | 20231204 | 115200 | 2134627400 | 23650 | 23600 | 23700 | 23600 | 786 |
| 419 | 20231204 | 115100 | 2116042750 | 23650 | 23600 | 23650 | 23600 | 471 |
| 420 | 20231204 | 115000 | 2104916800 | 23600 | 23650 | 23650 | 23600 | 585 |
| 421 | 20231204 | 114900 | 2091104450 | 23600 | 23600 | 23650 | 23600 | 174 |
| 422 | 20231204 | 114800 | 2086995700 | 23600 | 23600 | 23650 | 23600 | 228 |
| 423 | 20231204 | 114700 | 2081612150 | 23650 | 23650 | 23650 | 23600 | 446 |
| 424 | 20231204 | 114600 | 2071085400 | 23600 | 23600 | 23650 | 23600 | 273 |
| 425 | 20231204 | 114500 | 2064642350 | 23600 | 23600 | 23650 | 23600 | 100 |
| 426 | 20231204 | 114400 | 2062280950 | 23600 | 23600 | 23650 | 23600 | 300 |
| 427 | 20231204 | 114300 | 2055197450 | 23650 | 23650 | 23650 | 23600 | 485 |
| 428 | 20231204 | 114200 | 2043747200 | 23700 | 23650 | 23700 | 23600 | 237 |
| 429 | 20231204 | 114100 | 2038142150 | 23650 | 23650 | 23700 | 23650 | 733 |
| 430 | 20231204 | 114000 | 2020801250 | 23650 | 23650 | 23700 | 23650 | 91 |
| 431 | 20231204 | 113900 | 2018648900 | 23650 | 23650 | 23700 | 23650 | 953 |
| 432 | 20231204 | 113800 | 1996109350 | 23700 | 23650 | 23700 | 23650 | 180 |
| 433 | 20231204 | 113700 | 1991852000 | 23650 | 23650 | 23700 | 23650 | 120 |
| 434 | 20231204 | 113600 | 1989012500 | 23650 | 23650 | 23700 | 23650 | 490 |
| 435 | 20231204 | 113500 | 1977423800 | 23700 | 23650 | 23700 | 23650 | 146 |
| 436 | 20231204 | 113400 | 1973970000 | 23650 | 23650 | 23700 | 23650 | 209 |
| 437 | 20231204 | 113300 | 1969026900 | 23700 | 23700 | 23700 | 23650 | 601 |
| 438 | 20231204 | 113200 | 1954796200 | 23650 | 23650 | 23700 | 23650 | 590 |
| 439 | 20231204 | 113100 | 1940839500 | 23700 | 23700 | 23700 | 23650 | 1213 |
| 440 | 20231204 | 113000 | 1912150550 | 23650 | 23650 | 23700 | 23650 | 81 |
| 441 | 20231204 | 112900 | 1910234450 | 23650 | 23650 | 23700 | 23650 | 509 |
| 442 | 20231204 | 112800 | 1898195300 | 23650 | 23700 | 23700 | 23650 | 227 |
| 443 | 20231204 | 112700 | 1892821400 | 23700 | 23650 | 23700 | 23650 | 250 |
| 444 | 20231204 | 112600 | 1886907900 | 23650 | 23650 | 23700 | 23650 | 95 |
| 445 | 20231204 | 112500 | 1884660900 | 23650 | 23650 | 23700 | 23600 | 475 |
| 446 | 20231204 | 112400 | 1873426800 | 23650 | 23650 | 23700 | 23650 | 270 |
| 447 | 20231204 | 112300 | 1867041100 | 23650 | 23650 | 23700 | 23650 | 177 |
| 448 | 20231204 | 112200 | 1862848600 | 23650 | 23650 | 23700 | 23650 | 154 |
| 449 | 20231204 | 112100 | 1859206200 | 23650 | 23650 | 23700 | 23650 | 787 |
| 450 | 20231204 | 112000 | 1840571250 | 23650 | 23650 | 23700 | 23650 | 156 |
| 451 | 20231204 | 111900 | 1836881650 | 23650 | 23650 | 23700 | 23650 | 290 |
| 452 | 20231204 | 111800 | 1830022150 | 23650 | 23600 | 23700 | 23600 | 431 |
| 453 | 20231204 | 111700 | 1819841800 | 23600 | 23650 | 23700 | 23600 | 558 |
| 454 | 20231204 | 111600 | 1806641650 | 23650 | 23700 | 23700 | 23650 | 191 |
| 455 | 20231204 | 111500 | 1802123900 | 23700 | 23650 | 23700 | 23650 | 153 |
| 456 | 20231204 | 111400 | 1798504150 | 23650 | 23650 | 23700 | 23650 | 509 |
| 457 | 20231204 | 111300 | 1786465450 | 23650 | 23700 | 23700 | 23650 | 151 |
| 458 | 20231204 | 111200 | 1782893000 | 23700 | 23650 | 23700 | 23650 | 212 |
| 459 | 20231204 | 111100 | 1777873650 | 23700 | 23650 | 23700 | 23650 | 849 |
| 460 | 20231204 | 111000 | 1757767600 | 23650 | 23650 | 23700 | 23650 | 339 |
| 461 | 20231204 | 110900 | 1749749600 | 23650 | 23650 | 23700 | 23600 | 328 |
| 462 | 20231204 | 110800 | 1741995200 | 23650 | 23650 | 23700 | 23650 | 89 |
| 463 | 20231204 | 110700 | 1739890150 | 23700 | 23650 | 23700 | 23650 | 423 |
| 464 | 20231204 | 110600 | 1729885050 | 23700 | 23650 | 23700 | 23650 | 292 |
| 465 | 20231204 | 110500 | 1722970950 | 23650 | 23650 | 23700 | 23600 | 454 |
| 466 | 20231204 | 110400 | 1712235550 | 23650 | 23650 | 23650 | 23600 | 143 |
| 467 | 20231204 | 110300 | 1708854300 | 23650 | 23650 | 23700 | 23650 | 545 |
| 468 | 20231204 | 110200 | 1695963900 | 23650 | 23650 | 23700 | 23650 | 21 |
| 469 | 20231204 | 110100 | 1695466900 | 23650 | 23700 | 23700 | 23650 | 290 |
| 470 | 20231204 | 110000 | 1688606350 | 23650 | 23700 | 23700 | 23650 | 141 |
| 471 | 20231204 | 105900 | 1685270900 | 23650 | 23650 | 23700 | 23650 | 382 |
| 472 | 20231204 | 105800 | 1676230400 | 23650 | 23650 | 23700 | 23650 | 325 |
| 473 | 20231204 | 105700 | 1668543600 | 23650 | 23650 | 23700 | 23650 | 162 |
| 474 | 20231204 | 105600 | 1664706050 | 23700 | 23650 | 23700 | 23650 | 476 |
| 475 | 20231204 | 105500 | 1653446350 | 23650 | 23650 | 23700 | 23650 | 217 |
| 476 | 20231204 | 105400 | 1648312300 | 23650 | 23700 | 23700 | 23650 | 128 |
| 477 | 20231204 | 105300 | 1645282700 | 23650 | 23650 | 23700 | 23650 | 223 |
| 478 | 20231204 | 105200 | 1640007350 | 23650 | 23650 | 23700 | 23650 | 364 |
| 479 | 20231204 | 105100 | 1631398150 | 23650 | 23650 | 23700 | 23650 | 454 |
| 480 | 20231204 | 105000 | 1620648000 | 23700 | 23650 | 23700 | 23650 | 172 |
| 481 | 20231204 | 104900 | 1616575900 | 23650 | 23650 | 23700 | 23650 | 394 |
| 482 | 20231204 | 104800 | 1607255300 | 23650 | 23700 | 23750 | 23650 | 168 |
| 483 | 20231204 | 104700 | 1603273900 | 23700 | 23650 | 23750 | 23650 | 1846 |
| 484 | 20231204 | 104600 | 1559475450 | 23700 | 23650 | 23700 | 23650 | 462 |
| 485 | 20231204 | 104500 | 1548538250 | 23650 | 23700 | 23700 | 23650 | 361 |
| 486 | 20231204 | 104400 | 1539998100 | 23650 | 23650 | 23700 | 23650 | 53 |
| 487 | 20231204 | 104300 | 1538744200 | 23700 | 23700 | 23700 | 23650 | 1003 |
| 488 | 20231204 | 104200 | 1514980900 | 23700 | 23650 | 23700 | 23650 | 199 |
| 489 | 20231204 | 104100 | 1510270500 | 23650 | 23700 | 23700 | 23650 | 643 |
| 490 | 20231204 | 104000 | 1495053950 | 23650 | 23650 | 23700 | 23650 | 37 |
| 491 | 20231204 | 103900 | 1494178350 | 23700 | 23650 | 23700 | 23650 | 177 |
| 492 | 20231204 | 103800 | 1489991250 | 23700 | 23650 | 23700 | 23650 | 515 |
| 493 | 20231204 | 103700 | 1477809850 | 23650 | 23700 | 23700 | 23650 | 156 |
| 494 | 20231204 | 103600 | 1474118650 | 23650 | 23650 | 23700 | 23650 | 196 |
| 495 | 20231204 | 103500 | 1469483050 | 23650 | 23650 | 23700 | 23650 | 129 |
| 496 | 20231204 | 103400 | 1466431200 | 23700 | 23650 | 23700 | 23650 | 630 |
| 497 | 20231204 | 103300 | 1451531000 | 23700 | 23650 | 23700 | 23650 | 798 |
| 498 | 20231204 | 103200 | 1432648400 | 23650 | 23600 | 23650 | 23600 | 50 |
| 499 | 20231204 | 103100 | 1431468200 | 23650 | 23600 | 23650 | 23600 | 470 |
| 500 | 20231204 | 103000 | 1420371100 | 23600 | 23650 | 23650 | 23600 | 400 |
| 501 | 20231204 | 102900 | 1410925250 | 23650 | 23600 | 23650 | 23600 | 173 |
| 502 | 20231204 | 102800 | 1406840200 | 23650 | 23600 | 23650 | 23600 | 131 |
| 503 | 20231204 | 102700 | 1403746850 | 23650 | 23700 | 23700 | 23600 | 465 |
| 504 | 20231204 | 102600 | 1392746500 | 23650 | 23650 | 23700 | 23650 | 451 |
| 505 | 20231204 | 102500 | 1382079650 | 23700 | 23700 | 23700 | 23650 | 562 |
| 506 | 20231204 | 102400 | 1368763350 | 23650 | 23650 | 23700 | 23650 | 591 |
| 507 | 20231204 | 102300 | 1354785250 | 23700 | 23700 | 23750 | 23650 | 753 |
| 508 | 20231204 | 102200 | 1336947300 | 23700 | 23600 | 23700 | 23600 | 2324 |
| 509 | 20231204 | 102100 | 1281981300 | 23600 | 23650 | 23650 | 23600 | 28 |
| 510 | 20231204 | 102000 | 1281320000 | 23650 | 23600 | 23650 | 23600 | 344 |
| 511 | 20231204 | 101900 | 1273200050 | 23600 | 23650 | 23650 | 23600 | 307 |
| 512 | 20231204 | 101800 | 1265953350 | 23600 | 23550 | 23650 | 23550 | 1283 |
| 513 | 20231204 | 101700 | 1235681150 | 23550 | 23550 | 23550 | 23550 | 143 |
| 514 | 20231204 | 101600 | 1232313500 | 23550 | 23550 | 23600 | 23550 | 348 |
| 515 | 20231204 | 101500 | 1224117550 | 23550 | 23550 | 23550 | 23550 | 181 |
| 516 | 20231204 | 101400 | 1219855000 | 23550 | 23550 | 23600 | 23500 | 252 |
| 517 | 20231204 | 101300 | 1213921700 | 23550 | 23500 | 23600 | 23500 | 431 |
| 518 | 20231204 | 101200 | 1203776100 | 23500 | 23600 | 23600 | 23500 | 954 |
| 519 | 20231204 | 101100 | 1181329600 | 23550 | 23500 | 23550 | 23500 | 140 |
| 520 | 20231204 | 101000 | 1178033400 | 23500 | 23500 | 23550 | 23500 | 196 |
| 521 | 20231204 | 100900 | 1173427000 | 23550 | 23600 | 23600 | 23500 | 316 |
| 522 | 20231204 | 100800 | 1165987300 | 23550 | 23550 | 23600 | 23500 | 645 |
| 523 | 20231204 | 100700 | 1150801650 | 23600 | 23550 | 23600 | 23550 | 1401 |
| 524 | 20231204 | 100600 | 1117797200 | 23550 | 23500 | 23600 | 23500 | 56 |
| 525 | 20231204 | 100500 | 1116479600 | 23500 | 23550 | 23600 | 23500 | 594 |
| 526 | 20231204 | 100400 | 1102488000 | 23550 | 23600 | 23600 | 23550 | 193 |
| 527 | 20231204 | 100300 | 1097936600 | 23600 | 23500 | 23600 | 23500 | 3151 |
| 528 | 20231204 | 100200 | 1023839500 | 23500 | 23550 | 23550 | 23500 | 5361 |
| 529 | 20231204 | 100100 | 897642100 | 23550 | 23600 | 23600 | 23550 | 373 |
| 530 | 20231204 | 100000 | 888853150 | 23600 | 23550 | 23600 | 23550 | 299 |
| 531 | 20231204 | 095900 | 881811200 | 23550 | 23550 | 23600 | 23550 | 105 |
| 532 | 20231204 | 095800 | 879337650 | 23600 | 23600 | 23600 | 23550 | 177 |
| 533 | 20231204 | 095700 | 875164600 | 23600 | 23600 | 23650 | 23550 | 284 |
| 534 | 20231204 | 095600 | 868467250 | 23550 | 23600 | 23600 | 23550 | 821 |
| 535 | 20231204 | 095500 | 849096500 | 23650 | 23600 | 23650 | 23550 | 359 |
| 536 | 20231204 | 095400 | 840630900 | 23600 | 23550 | 23600 | 23550 | 383 |
| 537 | 20231204 | 095300 | 831605150 | 23550 | 23600 | 23600 | 23550 | 476 |
| 538 | 20231204 | 095200 | 820374450 | 23600 | 23600 | 23600 | 23550 | 920 |
| 539 | 20231204 | 095100 | 798664950 | 23600 | 23600 | 23600 | 23600 | 1000 |
| 540 | 20231204 | 095000 | 775064950 | 23600 | 23650 | 23650 | 23600 | 504 |
| 541 | 20231204 | 094900 | 763170150 | 23650 | 23600 | 23650 | 23600 | 1064 |
| 542 | 20231204 | 094800 | 738058800 | 23550 | 23600 | 23600 | 23550 | 450 |
| 543 | 20231204 | 094700 | 727449850 | 23600 | 23600 | 23600 | 23600 | 696 |
| 544 | 20231204 | 094600 | 711024250 | 23600 | 23600 | 23650 | 23600 | 1492 |
| 545 | 20231204 | 094500 | 675800600 | 23600 | 23600 | 23650 | 23600 | 506 |
| 546 | 20231204 | 094400 | 663858650 | 23600 | 23650 | 23650 | 23600 | 111 |
| 547 | 20231204 | 094300 | 661236250 | 23650 | 23600 | 23650 | 23600 | 520 |
| 548 | 20231204 | 094200 | 648960900 | 23650 | 23650 | 23650 | 23600 | 43 |
| 549 | 20231204 | 094100 | 647944850 | 23650 | 23600 | 23650 | 23600 | 310 |
| 550 | 20231204 | 094000 | 640620550 | 23650 | 23600 | 23650 | 23600 | 142 |
| 551 | 20231204 | 093900 | 637267750 | 23600 | 23650 | 23650 | 23600 | 224 |
| 552 | 20231204 | 093800 | 631981300 | 23600 | 23650 | 23650 | 23550 | 330 |
| 553 | 20231204 | 093700 | 624196150 | 23600 | 23600 | 23650 | 23600 | 442 |
| 554 | 20231204 | 093600 | 613763700 | 23600 | 23600 | 23600 | 23550 | 393 |
| 555 | 20231204 | 093500 | 604502950 | 23600 | 23600 | 23600 | 23600 | 203 |
| 556 | 20231204 | 093400 | 599712150 | 23650 | 23650 | 23650 | 23600 | 137 |
| 557 | 20231204 | 093300 | 596478800 | 23650 | 23600 | 23650 | 23550 | 210 |
| 558 | 20231204 | 093200 | 591524050 | 23550 | 23650 | 23650 | 23550 | 860 |
| 559 | 20231204 | 093100 | 571231400 | 23600 | 23650 | 23650 | 23600 | 724 |
| 560 | 20231204 | 093000 | 554136800 | 23650 | 23650 | 23650 | 23600 | 355 |
| 561 | 20231204 | 092900 | 545747850 | 23650 | 23600 | 23650 | 23600 | 377 |
| 562 | 20231204 | 092800 | 536850400 | 23650 | 23650 | 23650 | 23650 | 2 |
| 563 | 20231204 | 092700 | 536803100 | 23600 | 23600 | 23600 | 23550 | 563 |
| 564 | 20231204 | 092600 | 523526000 | 23600 | 23600 | 23650 | 23550 | 1179 |
| 565 | 20231204 | 092500 | 495708750 | 23650 | 23600 | 23650 | 23550 | 434 |
| 566 | 20231204 | 092400 | 485469600 | 23600 | 23600 | 23600 | 23550 | 82 |
| 567 | 20231204 | 092300 | 483538300 | 23600 | 23650 | 23650 | 23600 | 1492 |
| 568 | 20231204 | 092200 | 448327000 | 23600 | 23650 | 23650 | 23600 | 145 |
| 569 | 20231204 | 092100 | 444904650 | 23650 | 23650 | 23650 | 23600 | 380 |
| 570 | 20231204 | 092000 | 435936250 | 23650 | 23600 | 23650 | 23600 | 201 |
| 571 | 20231204 | 091900 | 431192250 | 23650 | 23650 | 23650 | 23600 | 633 |
| 572 | 20231204 | 091800 | 416232550 | 23650 | 23650 | 23650 | 23600 | 334 |
| 573 | 20231204 | 091700 | 408345150 | 23600 | 23600 | 23650 | 23600 | 469 |
| 574 | 20231204 | 091600 | 397276650 | 23600 | 23600 | 23650 | 23600 | 1295 |
| 575 | 20231204 | 091500 | 366702300 | 23600 | 23650 | 23650 | 23600 | 518 |
| 576 | 20231204 | 091400 | 354477400 | 23600 | 23600 | 23650 | 23550 | 804 |
| 577 | 20231204 | 091300 | 335506800 | 23600 | 23650 | 23650 | 23550 | 1334 |
| 578 | 20231204 | 091200 | 304045600 | 23600 | 23600 | 23650 | 23600 | 1473 |
| 579 | 20231204 | 091100 | 269269300 | 23650 | 23650 | 23650 | 23600 | 199 |
| 580 | 20231204 | 091000 | 264566300 | 23650 | 23650 | 23650 | 23600 | 226 |
| 581 | 20231204 | 090900 | 259222250 | 23650 | 23650 | 23650 | 23650 | 430 |
| 582 | 20231204 | 090800 | 249052750 | 23650 | 23650 | 23700 | 23600 | 731 |
| 583 | 20231204 | 090700 | 231783500 | 23700 | 23700 | 23700 | 23650 | 519 |
| 584 | 20231204 | 090600 | 219508350 | 23700 | 23700 | 23700 | 23700 | 22 |
| 585 | 20231204 | 090500 | 218986950 | 23700 | 23700 | 23700 | 23650 | 158 |
| 586 | 20231204 | 090400 | 215250050 | 23650 | 23750 | 23750 | 23650 | 262 |
| 587 | 20231204 | 090300 | 209044600 | 23750 | 23650 | 23750 | 23650 | 693 |
| 588 | 20231204 | 090200 | 192634250 | 23650 | 23650 | 23700 | 23650 | 588 |
| 589 | 20231204 | 090100 | 178727800 | 23750 | 23700 | 23800 | 23650 | 5151 |
| 590 | 20231204 | 090000 | 56578800 | 23700 | 23800 | 23800 | 23700 | 2382 |