32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 9014 |
| 3 | 20231204 | 184300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20231204 | 184200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20231204 | 184100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20231204 | 184000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20231204 | 183900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20231204 | 183800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20231204 | 183700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20231204 | 183600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20231204 | 183500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20231204 | 183400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20231204 | 183300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20231204 | 183200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20231204 | 183100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20231204 | 183000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20231204 | 182900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20231204 | 182800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20231204 | 182700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20231204 | 182600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20231204 | 182500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20231204 | 182400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20231204 | 182300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20231204 | 182200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20231204 | 182100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20231204 | 182000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20231204 | 181900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20231204 | 181800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20231204 | 181700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20231204 | 181600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20231204 | 181500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20231204 | 181400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 9014 |
| 33 | 20231204 | 181300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20231204 | 181200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20231204 | 181100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20231204 | 181000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20231204 | 180900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20231204 | 180800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20231204 | 180700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20231204 | 180600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20231204 | 180500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20231204 | 180400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20231204 | 180300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20231204 | 180200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20231204 | 180100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20231204 | 180000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20231204 | 175900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20231204 | 175800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20231204 | 175700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20231204 | 175600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20231204 | 175500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20231204 | 175400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20231204 | 175300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20231204 | 175200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20231204 | 175100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20231204 | 175000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20231204 | 174900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20231204 | 174800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20231204 | 174700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20231204 | 174600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20231204 | 174500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20231204 | 174400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 9014 |
| 63 | 20231204 | 174300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20231204 | 174200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20231204 | 174100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20231204 | 174000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20231204 | 173900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20231204 | 173800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20231204 | 173700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20231204 | 173600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20231204 | 173500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20231204 | 173400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20231204 | 173300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20231204 | 173200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20231204 | 173100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20231204 | 173000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20231204 | 172900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20231204 | 172800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20231204 | 172700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20231204 | 172600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20231204 | 172500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20231204 | 172400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20231204 | 172300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20231204 | 172200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20231204 | 172100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20231204 | 172000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20231204 | 171900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20231204 | 171800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20231204 | 171700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20231204 | 171600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20231204 | 171500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20231204 | 171400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 9014 |
| 93 | 20231204 | 171300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20231204 | 171200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20231204 | 171100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20231204 | 171000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20231204 | 170900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20231204 | 170800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20231204 | 170700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20231204 | 170600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20231204 | 170500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20231204 | 170400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20231204 | 170300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20231204 | 170200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20231204 | 170100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20231204 | 170000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20231204 | 165900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20231204 | 165800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20231204 | 165700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20231204 | 165600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20231204 | 165500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20231204 | 165400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20231204 | 165300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20231204 | 165200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20231204 | 165100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20231204 | 165000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20231204 | 164900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20231204 | 164800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20231204 | 164700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20231204 | 164600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20231204 | 164500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20231204 | 164400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 9014 |
| 123 | 20231204 | 164300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20231204 | 164200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20231204 | 164100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20231204 | 164000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20231204 | 163900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20231204 | 163800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20231204 | 163700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20231204 | 163600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20231204 | 163500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20231204 | 163400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20231204 | 163300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20231204 | 163200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20231204 | 163100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20231204 | 163000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20231204 | 162900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20231204 | 162800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20231204 | 162700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20231204 | 162600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20231204 | 162500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20231204 | 162400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20231204 | 162300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20231204 | 162200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20231204 | 162100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20231204 | 162000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20231204 | 161900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20231204 | 161800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20231204 | 161700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20231204 | 161600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20231204 | 161500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20231204 | 161400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 9014 |
| 153 | 20231204 | 161300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20231204 | 161200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20231204 | 161100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20231204 | 161000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20231204 | 160900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20231204 | 160800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20231204 | 160700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20231204 | 160600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20231204 | 160500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20231204 | 160400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20231204 | 160300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20231204 | 160200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20231204 | 160100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20231204 | 160000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20231204 | 155900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20231204 | 155800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20231204 | 155700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20231204 | 155600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20231204 | 155500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20231204 | 155400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20231204 | 155300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20231204 | 155200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20231204 | 155100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20231204 | 155000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20231204 | 154900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20231204 | 154800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20231204 | 154700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20231204 | 154600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20231204 | 154500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20231204 | 154400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 9014 |
| 183 | 20231204 | 154300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20231204 | 154200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20231204 | 154100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20231204 | 154000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20231204 | 153900 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20231204 | 153800 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20231204 | 153700 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20231204 | 153600 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20231204 | 153500 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20231204 | 153400 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20231204 | 153300 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20231204 | 153200 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20231204 | 153100 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20231204 | 153000 | 18898136650 | 38200 | 38200 | 38200 | 38200 | 9014 |
| 197 | 20231204 | 152900 | 18553801850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20231204 | 152800 | 18553801850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20231204 | 152700 | 18553801850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20231204 | 152600 | 18553801850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20231204 | 152500 | 18553801850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20231204 | 152400 | 18553801850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20231204 | 152300 | 18553801850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20231204 | 152200 | 18553801850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20231204 | 152100 | 18553801850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20231204 | 152000 | 18553801850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20231204 | 151900 | 18553801850 | 38300 | 38350 | 38350 | 38300 | 549 |
| 208 | 20231204 | 151800 | 18532764550 | 38350 | 38350 | 38400 | 38350 | 545 |
| 209 | 20231204 | 151700 | 18511863650 | 38350 | 38400 | 38400 | 38350 | 1520 |
| 210 | 20231204 | 151600 | 18453567500 | 38400 | 38450 | 38450 | 38350 | 816 |
| 211 | 20231204 | 151500 | 18422219250 | 38450 | 38400 | 38450 | 38350 | 2392 |
| 212 | 20231204 | 151400 | 18330355150 | 38400 | 38400 | 38450 | 38350 | 966 |
| 213 | 20231204 | 151300 | 18293261850 | 38400 | 38400 | 38450 | 38350 | 1955 |
| 214 | 20231204 | 151200 | 18218203850 | 38400 | 38350 | 38450 | 38300 | 2125 |
| 215 | 20231204 | 151100 | 18136599600 | 38350 | 38400 | 38400 | 38350 | 5314 |
| 216 | 20231204 | 151000 | 17932619200 | 38400 | 38350 | 38400 | 38300 | 3823 |
| 217 | 20231204 | 150900 | 17786007050 | 38350 | 38300 | 38350 | 38250 | 1220 |
| 218 | 20231204 | 150800 | 17739283600 | 38250 | 38300 | 38300 | 38250 | 140 |
| 219 | 20231204 | 150700 | 17733926900 | 38300 | 38300 | 38300 | 38250 | 427 |
| 220 | 20231204 | 150600 | 17717575800 | 38300 | 38300 | 38300 | 38250 | 488 |
| 221 | 20231204 | 150500 | 17698897700 | 38300 | 38250 | 38300 | 38200 | 639 |
| 222 | 20231204 | 150400 | 17674456250 | 38250 | 38250 | 38300 | 38200 | 895 |
| 223 | 20231204 | 150300 | 17640231000 | 38200 | 38250 | 38300 | 38200 | 1225 |
| 224 | 20231204 | 150200 | 17593348150 | 38300 | 38250 | 38300 | 38200 | 945 |
| 225 | 20231204 | 150100 | 17557192950 | 38250 | 38200 | 38250 | 38200 | 653 |
| 226 | 20231204 | 150000 | 17532218750 | 38250 | 38200 | 38250 | 38200 | 403 |
| 227 | 20231204 | 145900 | 17516810400 | 38200 | 38200 | 38250 | 38150 | 728 |
| 228 | 20231204 | 145800 | 17489001300 | 38200 | 38100 | 38200 | 38100 | 473 |
| 229 | 20231204 | 145700 | 17470950300 | 38100 | 38150 | 38200 | 38100 | 2720 |
| 230 | 20231204 | 145600 | 17367181400 | 38200 | 38200 | 38250 | 38150 | 477 |
| 231 | 20231204 | 145500 | 17348959000 | 38200 | 38200 | 38200 | 38150 | 708 |
| 232 | 20231204 | 145400 | 17321922750 | 38200 | 38200 | 38250 | 38200 | 235 |
| 233 | 20231204 | 145300 | 17312943300 | 38250 | 38150 | 38250 | 38150 | 465 |
| 234 | 20231204 | 145200 | 17295184700 | 38200 | 38200 | 38250 | 38150 | 522 |
| 235 | 20231204 | 145100 | 17275256800 | 38250 | 38100 | 38250 | 38100 | 932 |
| 236 | 20231204 | 145000 | 17239686950 | 38100 | 38150 | 38200 | 38100 | 254 |
| 237 | 20231204 | 144900 | 17230001550 | 38200 | 38200 | 38250 | 38150 | 1106 |
| 238 | 20231204 | 144800 | 17187790700 | 38150 | 38200 | 38250 | 38150 | 1319 |
| 239 | 20231204 | 144700 | 17137399200 | 38250 | 38150 | 38250 | 38150 | 688 |
| 240 | 20231204 | 144600 | 17111129100 | 38200 | 38250 | 38250 | 38150 | 1741 |
| 241 | 20231204 | 144500 | 17044688700 | 38200 | 38200 | 38250 | 38150 | 556 |
| 242 | 20231204 | 144400 | 17023454450 | 38200 | 38200 | 38250 | 38150 | 441 |
| 243 | 20231204 | 144300 | 17006613000 | 38200 | 38200 | 38250 | 38150 | 1059 |
| 244 | 20231204 | 144200 | 16966164700 | 38150 | 38200 | 38200 | 38150 | 1286 |
| 245 | 20231204 | 144100 | 16917073750 | 38250 | 38200 | 38250 | 38150 | 663 |
| 246 | 20231204 | 144000 | 16891740300 | 38200 | 38250 | 38250 | 38200 | 612 |
| 247 | 20231204 | 143900 | 16868350050 | 38200 | 38200 | 38250 | 38200 | 1147 |
| 248 | 20231204 | 143800 | 16824489050 | 38200 | 38150 | 38250 | 38150 | 445 |
| 249 | 20231204 | 143700 | 16807489550 | 38200 | 38200 | 38250 | 38150 | 1062 |
| 250 | 20231204 | 143600 | 16766912900 | 38200 | 38250 | 38250 | 38150 | 833 |
| 251 | 20231204 | 143500 | 16735081450 | 38250 | 38200 | 38250 | 38200 | 1063 |
| 252 | 20231204 | 143400 | 16694456450 | 38250 | 38200 | 38250 | 38150 | 1294 |
| 253 | 20231204 | 143300 | 16644986700 | 38250 | 38200 | 38250 | 38150 | 2453 |
| 254 | 20231204 | 143200 | 16551284000 | 38250 | 38200 | 38250 | 38200 | 177 |
| 255 | 20231204 | 143100 | 16544521150 | 38250 | 38250 | 38250 | 38200 | 496 |
| 256 | 20231204 | 143000 | 16525563200 | 38200 | 38200 | 38250 | 38200 | 645 |
| 257 | 20231204 | 142900 | 16500911500 | 38250 | 38150 | 38250 | 38150 | 2229 |
| 258 | 20231204 | 142800 | 16415793800 | 38200 | 38150 | 38200 | 38150 | 808 |
| 259 | 20231204 | 142700 | 16384948300 | 38150 | 38200 | 38200 | 38150 | 421 |
| 260 | 20231204 | 142600 | 16368874700 | 38200 | 38150 | 38200 | 38150 | 776 |
| 261 | 20231204 | 142500 | 16339241800 | 38200 | 38200 | 38200 | 38150 | 133 |
| 262 | 20231204 | 142400 | 16334164600 | 38200 | 38200 | 38200 | 38150 | 452 |
| 263 | 20231204 | 142300 | 16316904450 | 38200 | 38150 | 38250 | 38100 | 237 |
| 264 | 20231204 | 142200 | 16307862300 | 38100 | 38200 | 38250 | 38100 | 3559 |
| 265 | 20231204 | 142100 | 16172075450 | 38200 | 38200 | 38200 | 38150 | 3280 |
| 266 | 20231204 | 142000 | 16046871150 | 38150 | 38200 | 38250 | 38150 | 2414 |
| 267 | 20231204 | 141900 | 15954662450 | 38150 | 38200 | 38200 | 38150 | 886 |
| 268 | 20231204 | 141800 | 15920842400 | 38150 | 38200 | 38250 | 38150 | 4512 |
| 269 | 20231204 | 141700 | 15748571450 | 38200 | 38200 | 38250 | 38200 | 1008 |
| 270 | 20231204 | 141600 | 15710055700 | 38200 | 38250 | 38250 | 38200 | 351 |
| 271 | 20231204 | 141500 | 15696637700 | 38300 | 38250 | 38300 | 38200 | 2690 |
| 272 | 20231204 | 141400 | 15593810800 | 38300 | 38250 | 38300 | 38250 | 239 |
| 273 | 20231204 | 141300 | 15584666450 | 38250 | 38300 | 38300 | 38250 | 2373 |
| 274 | 20231204 | 141200 | 15493887450 | 38250 | 38300 | 38300 | 38250 | 527 |
| 275 | 20231204 | 141100 | 15473722450 | 38300 | 38300 | 38300 | 38250 | 3375 |
| 276 | 20231204 | 141000 | 15344472800 | 38350 | 38300 | 38350 | 38300 | 830 |
| 277 | 20231204 | 140900 | 15312683700 | 38300 | 38300 | 38350 | 38300 | 879 |
| 278 | 20231204 | 140800 | 15278992800 | 38300 | 38300 | 38350 | 38250 | 644 |
| 279 | 20231204 | 140700 | 15254336500 | 38250 | 38250 | 38350 | 38250 | 195 |
| 280 | 20231204 | 140600 | 15246871650 | 38250 | 38300 | 38350 | 38250 | 3836 |
| 281 | 20231204 | 140500 | 15100048100 | 38300 | 38350 | 38400 | 38300 | 3648 |
| 282 | 20231204 | 140400 | 14960245150 | 38350 | 38350 | 38350 | 38300 | 319 |
| 283 | 20231204 | 140300 | 14948018850 | 38350 | 38350 | 38350 | 38300 | 762 |
| 284 | 20231204 | 140200 | 14918814500 | 38300 | 38300 | 38300 | 38300 | 675 |
| 285 | 20231204 | 140100 | 14892962000 | 38350 | 38300 | 38350 | 38300 | 159 |
| 286 | 20231204 | 140000 | 14886867150 | 38300 | 38350 | 38350 | 38300 | 129 |
| 287 | 20231204 | 135900 | 14881925850 | 38350 | 38350 | 38400 | 38350 | 405 |
| 288 | 20231204 | 135800 | 14866394000 | 38350 | 38400 | 38400 | 38300 | 5641 |
| 289 | 20231204 | 135700 | 14649806250 | 38400 | 38450 | 38450 | 38400 | 219 |
| 290 | 20231204 | 135600 | 14641388800 | 38450 | 38400 | 38450 | 38350 | 2129 |
| 291 | 20231204 | 135500 | 14559652650 | 38350 | 38350 | 38400 | 38350 | 901 |
| 292 | 20231204 | 135400 | 14525097200 | 38400 | 38400 | 38400 | 38350 | 442 |
| 293 | 20231204 | 135300 | 14508133800 | 38350 | 38350 | 38400 | 38350 | 115 |
| 294 | 20231204 | 135200 | 14503722550 | 38400 | 38300 | 38400 | 38300 | 694 |
| 295 | 20231204 | 135100 | 14477082850 | 38300 | 38350 | 38350 | 38300 | 707 |
| 296 | 20231204 | 135000 | 14449972150 | 38300 | 38350 | 38350 | 38300 | 72 |
| 297 | 20231204 | 134900 | 14447214450 | 38300 | 38350 | 38350 | 38300 | 374 |
| 298 | 20231204 | 134800 | 14432888550 | 38300 | 38350 | 38350 | 38300 | 218 |
| 299 | 20231204 | 134700 | 14424537700 | 38300 | 38300 | 38350 | 38300 | 439 |
| 300 | 20231204 | 134600 | 14407722750 | 38350 | 38350 | 38350 | 38300 | 349 |
| 301 | 20231204 | 134500 | 14394352700 | 38350 | 38300 | 38350 | 38300 | 4628 |
| 302 | 20231204 | 134400 | 14217096800 | 38300 | 38350 | 38350 | 38300 | 501 |
| 303 | 20231204 | 134300 | 14197886150 | 38400 | 38300 | 38400 | 38300 | 258 |
| 304 | 20231204 | 134200 | 14187992450 | 38300 | 38350 | 38350 | 38300 | 385 |
| 305 | 20231204 | 134100 | 14173234850 | 38350 | 38350 | 38350 | 38300 | 207 |
| 306 | 20231204 | 134000 | 14165297350 | 38350 | 38400 | 38400 | 38350 | 1935 |
| 307 | 20231204 | 133900 | 14091077300 | 38350 | 38350 | 38400 | 38350 | 90 |
| 308 | 20231204 | 133800 | 14087624750 | 38350 | 38350 | 38400 | 38300 | 1116 |
| 309 | 20231204 | 133700 | 14044840650 | 38300 | 38400 | 38400 | 38300 | 1631 |
| 310 | 20231204 | 133600 | 13982294300 | 38350 | 38400 | 38400 | 38350 | 323 |
| 311 | 20231204 | 133500 | 13969904750 | 38350 | 38400 | 38400 | 38350 | 454 |
| 312 | 20231204 | 133400 | 13952471350 | 38400 | 38350 | 38400 | 38350 | 371 |
| 313 | 20231204 | 133300 | 13938230900 | 38350 | 38300 | 38400 | 38300 | 1330 |
| 314 | 20231204 | 133200 | 13887273050 | 38350 | 38350 | 38350 | 38300 | 746 |
| 315 | 20231204 | 133100 | 13858692450 | 38350 | 38300 | 38350 | 38300 | 36 |
| 316 | 20231204 | 133000 | 13857312650 | 38300 | 38300 | 38350 | 38250 | 1278 |
| 317 | 20231204 | 132900 | 13808364800 | 38300 | 38250 | 38300 | 38250 | 233 |
| 318 | 20231204 | 132800 | 13799451750 | 38300 | 38250 | 38300 | 38250 | 266 |
| 319 | 20231204 | 132700 | 13789275950 | 38250 | 38350 | 38350 | 38250 | 995 |
| 320 | 20231204 | 132600 | 13751179450 | 38350 | 38350 | 38400 | 38300 | 3187 |
| 321 | 20231204 | 132500 | 13629105850 | 38300 | 38350 | 38350 | 38300 | 698 |
| 322 | 20231204 | 132400 | 13602338350 | 38400 | 38400 | 38450 | 38400 | 1898 |
| 323 | 20231204 | 132300 | 13529455050 | 38400 | 38400 | 38400 | 38350 | 537 |
| 324 | 20231204 | 132200 | 13508834400 | 38400 | 38350 | 38400 | 38350 | 860 |
| 325 | 20231204 | 132100 | 13475851600 | 38350 | 38350 | 38400 | 38350 | 669 |
| 326 | 20231204 | 132000 | 13450172600 | 38350 | 38450 | 38450 | 38350 | 926 |
| 327 | 20231204 | 131900 | 13414617400 | 38400 | 38450 | 38450 | 38400 | 180 |
| 328 | 20231204 | 131800 | 13407704450 | 38450 | 38450 | 38450 | 38400 | 1561 |
| 329 | 20231204 | 131700 | 13347761050 | 38400 | 38400 | 38450 | 38400 | 242 |
| 330 | 20231204 | 131600 | 13338467250 | 38450 | 38500 | 38500 | 38400 | 650 |
| 331 | 20231204 | 131500 | 13313473700 | 38500 | 38500 | 38500 | 38450 | 132 |
| 332 | 20231204 | 131400 | 13308397250 | 38450 | 38400 | 38500 | 38400 | 142 |
| 333 | 20231204 | 131300 | 13302938800 | 38400 | 38500 | 38550 | 38400 | 516 |
| 334 | 20231204 | 131200 | 13283103700 | 38450 | 38450 | 38500 | 38400 | 1000 |
| 335 | 20231204 | 131100 | 13244656250 | 38400 | 38400 | 38450 | 38400 | 547 |
| 336 | 20231204 | 131000 | 13223630350 | 38450 | 38400 | 38450 | 38400 | 245 |
| 337 | 20231204 | 130900 | 13214215200 | 38400 | 38450 | 38450 | 38400 | 101 |
| 338 | 20231204 | 130800 | 13210336700 | 38450 | 38450 | 38500 | 38450 | 1447 |
| 339 | 20231204 | 130700 | 13154698600 | 38500 | 38500 | 38500 | 38450 | 251 |
| 340 | 20231204 | 130600 | 13145045850 | 38500 | 38500 | 38500 | 38500 | 46 |
| 341 | 20231204 | 130500 | 13143274850 | 38600 | 38500 | 38600 | 38450 | 682 |
| 342 | 20231204 | 130400 | 13117015100 | 38450 | 38500 | 38500 | 38450 | 633 |
| 343 | 20231204 | 130300 | 13092674300 | 38500 | 38500 | 38500 | 38450 | 117 |
| 344 | 20231204 | 130200 | 13088174450 | 38500 | 38550 | 38550 | 38450 | 160 |
| 345 | 20231204 | 130100 | 13082018350 | 38550 | 38500 | 38600 | 38450 | 828 |
| 346 | 20231204 | 130000 | 13050128200 | 38450 | 38500 | 38550 | 38450 | 179 |
| 347 | 20231204 | 125900 | 13043238150 | 38450 | 38550 | 38600 | 38450 | 740 |
| 348 | 20231204 | 125800 | 13014735200 | 38550 | 38500 | 38550 | 38450 | 260 |
| 349 | 20231204 | 125700 | 13004727100 | 38500 | 38500 | 38550 | 38450 | 137 |
| 350 | 20231204 | 125600 | 12999452450 | 38550 | 38450 | 38550 | 38450 | 542 |
| 351 | 20231204 | 125500 | 12978585750 | 38500 | 38450 | 38500 | 38450 | 114 |
| 352 | 20231204 | 125400 | 12974199600 | 38500 | 38450 | 38500 | 38450 | 281 |
| 353 | 20231204 | 125300 | 12963382150 | 38450 | 38450 | 38500 | 38450 | 224 |
| 354 | 20231204 | 125200 | 12954767900 | 38450 | 38450 | 38500 | 38450 | 627 |
| 355 | 20231204 | 125100 | 12930659250 | 38500 | 38450 | 38500 | 38450 | 451 |
| 356 | 20231204 | 125000 | 12913298850 | 38450 | 38500 | 38500 | 38450 | 104 |
| 357 | 20231204 | 124900 | 12909294900 | 38500 | 38550 | 38550 | 38500 | 437 |
| 358 | 20231204 | 124800 | 12892470250 | 38550 | 38550 | 38550 | 38500 | 249 |
| 359 | 20231204 | 124700 | 12882882500 | 38550 | 38550 | 38550 | 38500 | 67 |
| 360 | 20231204 | 124600 | 12880300550 | 38550 | 38550 | 38550 | 38500 | 88 |
| 361 | 20231204 | 124500 | 12876911500 | 38550 | 38500 | 38550 | 38500 | 63 |
| 362 | 20231204 | 124400 | 12874485850 | 38500 | 38500 | 38500 | 38450 | 74 |
| 363 | 20231204 | 124300 | 12871637000 | 38450 | 38500 | 38500 | 38450 | 62 |
| 364 | 20231204 | 124200 | 12869252650 | 38450 | 38500 | 38550 | 38450 | 366 |
| 365 | 20231204 | 124100 | 12855151250 | 38500 | 38450 | 38500 | 38400 | 94 |
| 366 | 20231204 | 124000 | 12851536050 | 38450 | 38450 | 38450 | 38450 | 766 |
| 367 | 20231204 | 123900 | 12822083350 | 38450 | 38500 | 38500 | 38450 | 336 |
| 368 | 20231204 | 123800 | 12809162700 | 38450 | 38550 | 38550 | 38450 | 3158 |
| 369 | 20231204 | 123700 | 12687612350 | 38550 | 38550 | 38600 | 38550 | 616 |
| 370 | 20231204 | 123600 | 12663864450 | 38500 | 38550 | 38550 | 38500 | 228 |
| 371 | 20231204 | 123500 | 12655077750 | 38500 | 38550 | 38550 | 38500 | 67 |
| 372 | 20231204 | 123400 | 12652497700 | 38550 | 38550 | 38550 | 38500 | 130 |
| 373 | 20231204 | 123300 | 12647489800 | 38550 | 38600 | 38600 | 38550 | 738 |
| 374 | 20231204 | 123200 | 12619038950 | 38550 | 38550 | 38600 | 38550 | 143 |
| 375 | 20231204 | 123100 | 12613526150 | 38550 | 38550 | 38550 | 38550 | 119 |
| 376 | 20231204 | 123000 | 12608938700 | 38550 | 38550 | 38600 | 38550 | 872 |
| 377 | 20231204 | 122900 | 12575321050 | 38550 | 38600 | 38600 | 38550 | 113 |
| 378 | 20231204 | 122800 | 12570962650 | 38600 | 38600 | 38600 | 38600 | 892 |
| 379 | 20231204 | 122700 | 12536531450 | 38600 | 38650 | 38650 | 38600 | 209 |
| 380 | 20231204 | 122600 | 12528460600 | 38600 | 38600 | 38650 | 38600 | 244 |
| 381 | 20231204 | 122500 | 12519041700 | 38600 | 38650 | 38650 | 38600 | 169 |
| 382 | 20231204 | 122400 | 12512513150 | 38650 | 38650 | 38650 | 38600 | 1938 |
| 383 | 20231204 | 122300 | 12437654350 | 38700 | 38700 | 38700 | 38650 | 26 |
| 384 | 20231204 | 122200 | 12436649200 | 38650 | 38650 | 38700 | 38650 | 198 |
| 385 | 20231204 | 122100 | 12428991500 | 38700 | 38650 | 38700 | 38650 | 153 |
| 386 | 20231204 | 122000 | 12423076900 | 38650 | 38700 | 38700 | 38650 | 24 |
| 387 | 20231204 | 121900 | 12422148950 | 38650 | 38700 | 38700 | 38650 | 184 |
| 388 | 20231204 | 121800 | 12415030550 | 38650 | 38650 | 38750 | 38650 | 383 |
| 389 | 20231204 | 121700 | 12400220700 | 38650 | 38650 | 38700 | 38650 | 774 |
| 390 | 20231204 | 121600 | 12370284650 | 38700 | 38700 | 38750 | 38650 | 709 |
| 391 | 20231204 | 121500 | 12342852350 | 38650 | 38700 | 38700 | 38650 | 264 |
| 392 | 20231204 | 121400 | 12332639050 | 38700 | 38650 | 38700 | 38650 | 82 |
| 393 | 20231204 | 121300 | 12329468400 | 38650 | 38700 | 38700 | 38650 | 31 |
| 394 | 20231204 | 121200 | 12328268850 | 38650 | 38700 | 38700 | 38650 | 118 |
| 395 | 20231204 | 121100 | 12323706200 | 38700 | 38650 | 38700 | 38650 | 450 |
| 396 | 20231204 | 121000 | 12306298000 | 38650 | 38700 | 38700 | 38650 | 106 |
| 397 | 20231204 | 120900 | 12302195950 | 38650 | 38650 | 38700 | 38650 | 92 |
| 398 | 20231204 | 120800 | 12298638850 | 38650 | 38600 | 38650 | 38600 | 347 |
| 399 | 20231204 | 120700 | 12285236800 | 38600 | 38600 | 38650 | 38600 | 101 |
| 400 | 20231204 | 120600 | 12281337400 | 38650 | 38600 | 38650 | 38600 | 290 |
| 401 | 20231204 | 120500 | 12270138450 | 38600 | 38600 | 38650 | 38600 | 65 |
| 402 | 20231204 | 120400 | 12267629250 | 38600 | 38650 | 38650 | 38600 | 159 |
| 403 | 20231204 | 120300 | 12261486700 | 38650 | 38650 | 38650 | 38600 | 26 |
| 404 | 20231204 | 120200 | 12260481900 | 38650 | 38600 | 38650 | 38600 | 734 |
| 405 | 20231204 | 120100 | 12232134400 | 38600 | 38650 | 38650 | 38600 | 226 |
| 406 | 20231204 | 120000 | 12223407900 | 38650 | 38600 | 38650 | 38600 | 91 |
| 407 | 20231204 | 115900 | 12219894200 | 38650 | 38650 | 38650 | 38600 | 23 |
| 408 | 20231204 | 115800 | 12219005550 | 38600 | 38650 | 38750 | 38600 | 1483 |
| 409 | 20231204 | 115700 | 12161623150 | 38650 | 38650 | 38650 | 38600 | 782 |
| 410 | 20231204 | 115600 | 12131401500 | 38650 | 38700 | 38700 | 38650 | 139 |
| 411 | 20231204 | 115500 | 12126023800 | 38650 | 38650 | 38700 | 38650 | 230 |
| 412 | 20231204 | 115400 | 12117132400 | 38700 | 38700 | 38700 | 38650 | 78 |
| 413 | 20231204 | 115300 | 12114116500 | 38700 | 38700 | 38700 | 38700 | 596 |
| 414 | 20231204 | 115200 | 12091051300 | 38700 | 38700 | 38750 | 38700 | 1046 |
| 415 | 20231204 | 115100 | 12050544950 | 38650 | 38650 | 38650 | 38650 | 322 |
| 416 | 20231204 | 115000 | 12038099650 | 38650 | 38650 | 38700 | 38650 | 75 |
| 417 | 20231204 | 114900 | 12035200700 | 38700 | 38700 | 38750 | 38650 | 924 |
| 418 | 20231204 | 114800 | 11999441100 | 38700 | 38700 | 38750 | 38700 | 566 |
| 419 | 20231204 | 114700 | 11977536300 | 38700 | 38750 | 38750 | 38700 | 218 |
| 420 | 20231204 | 114600 | 11969092000 | 38750 | 38750 | 38750 | 38700 | 127 |
| 421 | 20231204 | 114500 | 11964175850 | 38700 | 38700 | 38750 | 38700 | 1415 |
| 422 | 20231204 | 114400 | 11909412300 | 38700 | 38650 | 38700 | 38650 | 267 |
| 423 | 20231204 | 114300 | 11899082300 | 38700 | 38650 | 38700 | 38650 | 635 |
| 424 | 20231204 | 114200 | 11874537850 | 38650 | 38700 | 38700 | 38650 | 81 |
| 425 | 20231204 | 114100 | 11871403850 | 38650 | 38700 | 38700 | 38650 | 330 |
| 426 | 20231204 | 114000 | 11858641700 | 38700 | 38650 | 38700 | 38650 | 224 |
| 427 | 20231204 | 113900 | 11849977000 | 38650 | 38700 | 38700 | 38650 | 115 |
| 428 | 20231204 | 113800 | 11845526750 | 38700 | 38650 | 38700 | 38650 | 338 |
| 429 | 20231204 | 113700 | 11832462750 | 38700 | 38600 | 38700 | 38500 | 5840 |
| 430 | 20231204 | 113600 | 11607401850 | 38650 | 38600 | 38650 | 38600 | 45 |
| 431 | 20231204 | 113500 | 11605663200 | 38600 | 38600 | 38650 | 38600 | 165 |
| 432 | 20231204 | 113400 | 11599292950 | 38600 | 38600 | 38650 | 38550 | 702 |
| 433 | 20231204 | 113300 | 11572191600 | 38600 | 38550 | 38600 | 38550 | 220 |
| 434 | 20231204 | 113200 | 11563706750 | 38550 | 38500 | 38600 | 38500 | 506 |
| 435 | 20231204 | 113100 | 11544210950 | 38500 | 38500 | 38550 | 38450 | 291 |
| 436 | 20231204 | 113000 | 11533007750 | 38500 | 38500 | 38500 | 38450 | 174 |
| 437 | 20231204 | 112900 | 11526311900 | 38450 | 38500 | 38500 | 38450 | 184 |
| 438 | 20231204 | 112800 | 11519237000 | 38450 | 38500 | 38550 | 38450 | 566 |
| 439 | 20231204 | 112700 | 11497449600 | 38500 | 38500 | 38500 | 38500 | 194 |
| 440 | 20231204 | 112600 | 11489980600 | 38500 | 38450 | 38500 | 38450 | 258 |
| 441 | 20231204 | 112500 | 11480050700 | 38500 | 38450 | 38550 | 38450 | 580 |
| 442 | 20231204 | 112400 | 11457745850 | 38450 | 38500 | 38550 | 38450 | 637 |
| 443 | 20231204 | 112300 | 11433224000 | 38500 | 38550 | 38550 | 38450 | 65 |
| 444 | 20231204 | 112200 | 11430723000 | 38500 | 38550 | 38550 | 38450 | 34 |
| 445 | 20231204 | 112100 | 11429413300 | 38400 | 38400 | 38550 | 38350 | 748 |
| 446 | 20231204 | 112000 | 11400681300 | 38400 | 38450 | 38550 | 38400 | 375 |
| 447 | 20231204 | 111900 | 11386269100 | 38400 | 38400 | 38600 | 38400 | 991 |
| 448 | 20231204 | 111800 | 11348152200 | 38400 | 38400 | 38450 | 38400 | 597 |
| 449 | 20231204 | 111700 | 11325223200 | 38400 | 38450 | 38450 | 38400 | 104 |
| 450 | 20231204 | 111600 | 11321227900 | 38450 | 38450 | 38450 | 38400 | 92 |
| 451 | 20231204 | 111500 | 11317690550 | 38450 | 38450 | 38500 | 38450 | 905 |
| 452 | 20231204 | 111400 | 11282893250 | 38450 | 38600 | 38600 | 38450 | 72 |
| 453 | 20231204 | 111300 | 11280123350 | 38600 | 38450 | 38600 | 38400 | 856 |
| 454 | 20231204 | 111200 | 11247174300 | 38450 | 38450 | 38450 | 38400 | 315 |
| 455 | 20231204 | 111100 | 11235077800 | 38400 | 38400 | 38450 | 38400 | 248 |
| 456 | 20231204 | 111000 | 11225549450 | 38400 | 38350 | 38400 | 38350 | 362 |
| 457 | 20231204 | 110900 | 11211651450 | 38400 | 38400 | 38550 | 38400 | 468 |
| 458 | 20231204 | 110800 | 11193667750 | 38400 | 38400 | 38600 | 38350 | 640 |
| 459 | 20231204 | 110700 | 11169061650 | 38400 | 38350 | 38450 | 38300 | 514 |
| 460 | 20231204 | 110600 | 11149343300 | 38350 | 38400 | 38400 | 38300 | 835 |
| 461 | 20231204 | 110500 | 11117290150 | 38450 | 38450 | 38450 | 38400 | 34 |
| 462 | 20231204 | 110400 | 11115983000 | 38450 | 38500 | 38550 | 38400 | 453 |
| 463 | 20231204 | 110300 | 11098548500 | 38450 | 38450 | 38500 | 38450 | 199 |
| 464 | 20231204 | 110200 | 11090893850 | 38450 | 38450 | 38500 | 38450 | 90 |
| 465 | 20231204 | 110100 | 11087433200 | 38450 | 38400 | 38450 | 38400 | 139 |
| 466 | 20231204 | 110000 | 11082088900 | 38400 | 38400 | 38450 | 38300 | 3999 |
| 467 | 20231204 | 105900 | 10928603600 | 38450 | 38350 | 38650 | 38350 | 1324 |
| 468 | 20231204 | 105800 | 10877673300 | 38400 | 38400 | 38450 | 38350 | 1812 |
| 469 | 20231204 | 105700 | 10808102200 | 38400 | 38350 | 38450 | 38350 | 633 |
| 470 | 20231204 | 105600 | 10783796250 | 38450 | 38450 | 38450 | 38350 | 2675 |
| 471 | 20231204 | 105500 | 10681075850 | 38450 | 38500 | 38500 | 38450 | 1984 |
| 472 | 20231204 | 105400 | 10604708000 | 38500 | 38500 | 38550 | 38500 | 63 |
| 473 | 20231204 | 105300 | 10602282100 | 38500 | 38600 | 38600 | 38500 | 138 |
| 474 | 20231204 | 105200 | 10596966700 | 38500 | 38500 | 38550 | 38500 | 73 |
| 475 | 20231204 | 105100 | 10594155950 | 38500 | 38650 | 38650 | 38500 | 599 |
| 476 | 20231204 | 105000 | 10571078950 | 38650 | 38500 | 38650 | 38500 | 676 |
| 477 | 20231204 | 104900 | 10545035700 | 38500 | 38600 | 38650 | 38500 | 478 |
| 478 | 20231204 | 104800 | 10526600700 | 38600 | 38600 | 38650 | 38450 | 525 |
| 479 | 20231204 | 104700 | 10506390950 | 38450 | 38550 | 38650 | 38400 | 5540 |
| 480 | 20231204 | 104600 | 10293555700 | 38550 | 38700 | 38700 | 38500 | 5656 |
| 481 | 20231204 | 104500 | 10075330750 | 38650 | 38700 | 38700 | 38650 | 255 |
| 482 | 20231204 | 104400 | 10065463800 | 38650 | 38650 | 38700 | 38600 | 1232 |
| 483 | 20231204 | 104300 | 10017849600 | 38600 | 38600 | 38600 | 38550 | 705 |
| 484 | 20231204 | 104200 | 9990639450 | 38600 | 38600 | 38650 | 38550 | 1538 |
| 485 | 20231204 | 104100 | 9931286800 | 38550 | 38550 | 38600 | 38550 | 362 |
| 486 | 20231204 | 104000 | 9917330500 | 38550 | 38550 | 38600 | 38500 | 1170 |
| 487 | 20231204 | 103900 | 9872226900 | 38550 | 38550 | 38600 | 38550 | 284 |
| 488 | 20231204 | 103800 | 9861273900 | 38500 | 38550 | 38550 | 38450 | 411 |
| 489 | 20231204 | 103700 | 9845445300 | 38500 | 38550 | 38600 | 38500 | 633 |
| 490 | 20231204 | 103600 | 9821035850 | 38500 | 38500 | 38550 | 38500 | 754 |
| 491 | 20231204 | 103500 | 9791989500 | 38500 | 38450 | 38500 | 38450 | 1064 |
| 492 | 20231204 | 103400 | 9751028350 | 38500 | 38500 | 38500 | 38450 | 148 |
| 493 | 20231204 | 103300 | 9745331250 | 38450 | 38500 | 38500 | 38450 | 1336 |
| 494 | 20231204 | 103200 | 9693933000 | 38500 | 38550 | 38550 | 38450 | 1072 |
| 495 | 20231204 | 103100 | 9652663500 | 38550 | 38550 | 38550 | 38500 | 1399 |
| 496 | 20231204 | 103000 | 9598789650 | 38550 | 38500 | 38600 | 38500 | 1546 |
| 497 | 20231204 | 102900 | 9539218150 | 38550 | 38500 | 38550 | 38450 | 883 |
| 498 | 20231204 | 102800 | 9505204850 | 38500 | 38500 | 38550 | 38450 | 2190 |
| 499 | 20231204 | 102700 | 9420894700 | 38500 | 38550 | 38550 | 38500 | 802 |
| 500 | 20231204 | 102600 | 9389980450 | 38550 | 38450 | 38550 | 38450 | 2566 |
| 501 | 20231204 | 102500 | 9291219550 | 38450 | 38450 | 38500 | 38400 | 2134 |
| 502 | 20231204 | 102400 | 9209165650 | 38450 | 38400 | 38450 | 38400 | 1409 |
| 503 | 20231204 | 102300 | 9155024750 | 38400 | 38350 | 38400 | 38350 | 220 |
| 504 | 20231204 | 102200 | 9146582100 | 38350 | 38400 | 38400 | 38300 | 1354 |
| 505 | 20231204 | 102100 | 9094662850 | 38400 | 38400 | 38400 | 38350 | 617 |
| 506 | 20231204 | 102000 | 9070970550 | 38350 | 38350 | 38350 | 38300 | 432 |
| 507 | 20231204 | 101900 | 9054410800 | 38350 | 38400 | 38400 | 38350 | 645 |
| 508 | 20231204 | 101800 | 9029668600 | 38400 | 38400 | 38400 | 38350 | 474 |
| 509 | 20231204 | 101700 | 9011486950 | 38350 | 38350 | 38400 | 38300 | 433 |
| 510 | 20231204 | 101600 | 8994891650 | 38350 | 38350 | 38400 | 38300 | 1375 |
| 511 | 20231204 | 101500 | 8942195350 | 38350 | 38350 | 38400 | 38350 | 240 |
| 512 | 20231204 | 101400 | 8932987750 | 38350 | 38350 | 38400 | 38350 | 115 |
| 513 | 20231204 | 101300 | 8928577400 | 38400 | 38400 | 38450 | 38250 | 4373 |
| 514 | 20231204 | 101200 | 8760821350 | 38350 | 38250 | 38350 | 38250 | 2110 |
| 515 | 20231204 | 101100 | 8679956250 | 38250 | 38250 | 38300 | 38250 | 116 |
| 516 | 20231204 | 101000 | 8675515000 | 38300 | 38300 | 38300 | 38250 | 158 |
| 517 | 20231204 | 100900 | 8669463650 | 38300 | 38300 | 38350 | 38300 | 421 |
| 518 | 20231204 | 100800 | 8653338300 | 38300 | 38300 | 38350 | 38300 | 872 |
| 519 | 20231204 | 100700 | 8619936100 | 38350 | 38250 | 38350 | 38250 | 966 |
| 520 | 20231204 | 100600 | 8582949700 | 38300 | 38300 | 38350 | 38250 | 823 |
| 521 | 20231204 | 100500 | 8551429000 | 38300 | 38300 | 38300 | 38300 | 130 |
| 522 | 20231204 | 100400 | 8546450000 | 38350 | 38400 | 38400 | 38300 | 2990 |
| 523 | 20231204 | 100300 | 8431828400 | 38350 | 38350 | 38400 | 38350 | 1257 |
| 524 | 20231204 | 100200 | 8383616300 | 38350 | 38300 | 38350 | 38300 | 478 |
| 525 | 20231204 | 100100 | 8365304450 | 38300 | 38300 | 38300 | 38250 | 341 |
| 526 | 20231204 | 100000 | 8352244500 | 38300 | 38250 | 38300 | 38250 | 956 |
| 527 | 20231204 | 095900 | 8315650450 | 38250 | 38300 | 38300 | 38250 | 874 |
| 528 | 20231204 | 095800 | 8282177750 | 38300 | 38300 | 38350 | 38300 | 1779 |
| 529 | 20231204 | 095700 | 8214034200 | 38300 | 38200 | 38300 | 38200 | 1135 |
| 530 | 20231204 | 095600 | 8170653100 | 38200 | 38250 | 38250 | 38150 | 5183 |
| 531 | 20231204 | 095500 | 7972801800 | 38250 | 38250 | 38250 | 38200 | 595 |
| 532 | 20231204 | 095400 | 7950061550 | 38250 | 38250 | 38250 | 38200 | 652 |
| 533 | 20231204 | 095300 | 7925147000 | 38250 | 38200 | 38250 | 38200 | 605 |
| 534 | 20231204 | 095200 | 7902033900 | 38200 | 38150 | 38250 | 38150 | 781 |
| 535 | 20231204 | 095100 | 7872217250 | 38100 | 38100 | 38200 | 38100 | 3633 |
| 536 | 20231204 | 095000 | 7733655200 | 38150 | 38200 | 38200 | 38050 | 7816 |
| 537 | 20231204 | 094900 | 7435695550 | 38200 | 38200 | 38250 | 38200 | 1353 |
| 538 | 20231204 | 094800 | 7384007850 | 38250 | 38250 | 38250 | 38200 | 1091 |
| 539 | 20231204 | 094700 | 7342311150 | 38250 | 38250 | 38300 | 38200 | 2757 |
| 540 | 20231204 | 094600 | 7236865650 | 38250 | 38150 | 38250 | 38150 | 1867 |
| 541 | 20231204 | 094500 | 7165575650 | 38200 | 38150 | 38200 | 38100 | 3821 |
| 542 | 20231204 | 094400 | 7019806250 | 38150 | 38300 | 38300 | 38150 | 5193 |
| 543 | 20231204 | 094300 | 6821390750 | 38300 | 38350 | 38350 | 38250 | 1438 |
| 544 | 20231204 | 094200 | 6766324950 | 38400 | 38300 | 38400 | 38200 | 1745 |
| 545 | 20231204 | 094100 | 6699539050 | 38250 | 38200 | 38300 | 38200 | 2047 |
| 546 | 20231204 | 094000 | 6621290850 | 38200 | 38200 | 38250 | 38150 | 2347 |
| 547 | 20231204 | 093900 | 6531606750 | 38200 | 38150 | 38200 | 38100 | 1826 |
| 548 | 20231204 | 093800 | 6461924800 | 38150 | 38050 | 38200 | 38050 | 7093 |
| 549 | 20231204 | 093700 | 6191497550 | 38050 | 38050 | 38100 | 38000 | 4762 |
| 550 | 20231204 | 093600 | 6010332050 | 38100 | 38100 | 38100 | 38000 | 4765 |
| 551 | 20231204 | 093500 | 5829021400 | 38100 | 38100 | 38200 | 38050 | 4733 |
| 552 | 20231204 | 093400 | 5648695000 | 38150 | 38250 | 38300 | 38100 | 11288 |
| 553 | 20231204 | 093300 | 5217760600 | 38300 | 38400 | 38450 | 38250 | 7087 |
| 554 | 20231204 | 093200 | 4946069150 | 38400 | 38400 | 38450 | 38350 | 3052 |
| 555 | 20231204 | 093100 | 4828866450 | 38400 | 38350 | 38400 | 38200 | 9723 |
| 556 | 20231204 | 093000 | 4456449150 | 38350 | 38400 | 38400 | 38300 | 4377 |
| 557 | 20231204 | 092900 | 4288662650 | 38400 | 38450 | 38500 | 38350 | 8296 |
| 558 | 20231204 | 092800 | 3970180600 | 38500 | 38500 | 38500 | 38450 | 3006 |
| 559 | 20231204 | 092700 | 3854569900 | 38500 | 38600 | 38650 | 38500 | 6726 |
| 560 | 20231204 | 092600 | 3595413650 | 38600 | 38600 | 38650 | 38550 | 2599 |
| 561 | 20231204 | 092500 | 3495087200 | 38650 | 38650 | 38700 | 38650 | 824 |
| 562 | 20231204 | 092400 | 3463239550 | 38650 | 38700 | 38700 | 38650 | 1787 |
| 563 | 20231204 | 092300 | 3394169100 | 38650 | 38700 | 38700 | 38650 | 2223 |
| 564 | 20231204 | 092200 | 3308168650 | 38750 | 38800 | 38800 | 38750 | 919 |
| 565 | 20231204 | 092100 | 3272555050 | 38800 | 38750 | 38850 | 38700 | 860 |
| 566 | 20231204 | 092000 | 3239209100 | 38800 | 38700 | 38800 | 38700 | 593 |
| 567 | 20231204 | 091900 | 3216210750 | 38700 | 38750 | 38750 | 38700 | 606 |
| 568 | 20231204 | 091800 | 3192743800 | 38750 | 38800 | 38800 | 38700 | 2485 |
| 569 | 20231204 | 091700 | 3096464000 | 38750 | 38750 | 38800 | 38700 | 1953 |
| 570 | 20231204 | 091600 | 3020762850 | 38750 | 38700 | 38750 | 38600 | 2482 |
| 571 | 20231204 | 091500 | 2924753300 | 38700 | 38650 | 38700 | 38600 | 860 |
| 572 | 20231204 | 091400 | 2891522450 | 38650 | 38650 | 38700 | 38650 | 1654 |
| 573 | 20231204 | 091300 | 2827576050 | 38700 | 38650 | 38700 | 38600 | 1115 |
| 574 | 20231204 | 091200 | 2784473750 | 38650 | 38600 | 38750 | 38600 | 2369 |
| 575 | 20231204 | 091100 | 2692922000 | 38650 | 38600 | 38700 | 38600 | 3183 |
| 576 | 20231204 | 091000 | 2569998500 | 38600 | 38600 | 38650 | 38550 | 1680 |
| 577 | 20231204 | 090900 | 2505151050 | 38650 | 38500 | 38650 | 38500 | 1822 |
| 578 | 20231204 | 090800 | 2434798350 | 38500 | 38600 | 38700 | 38450 | 7181 |
| 579 | 20231204 | 090700 | 2158103200 | 38600 | 38750 | 38850 | 38600 | 9227 |
| 580 | 20231204 | 090600 | 1801322700 | 38800 | 38700 | 38850 | 38650 | 3384 |
| 581 | 20231204 | 090500 | 1670219350 | 38750 | 38750 | 38900 | 38700 | 4988 |
| 582 | 20231204 | 090400 | 1476788600 | 38800 | 38750 | 38850 | 38700 | 3718 |
| 583 | 20231204 | 090300 | 1332753300 | 38800 | 38900 | 38950 | 38750 | 7220 |
| 584 | 20231204 | 090200 | 1052268000 | 38900 | 38700 | 39000 | 38700 | 1615 |
| 585 | 20231204 | 090100 | 989522200 | 38800 | 38900 | 39050 | 38650 | 4159 |
| 586 | 20231204 | 090000 | 827717300 | 38900 | 38700 | 38900 | 38600 | 21217 |