34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 37111 |
| 3 | 20231204 | 190400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 4 | 20231204 | 190300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 5 | 20231204 | 190200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 6 | 20231204 | 190100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 7 | 20231204 | 190000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 8 | 20231204 | 185900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 9 | 20231204 | 185800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 10 | 20231204 | 185700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 11 | 20231204 | 185600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 12 | 20231204 | 185500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 13 | 20231204 | 185400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 14 | 20231204 | 185300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 15 | 20231204 | 185200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 16 | 20231204 | 185100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 17 | 20231204 | 185000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 18 | 20231204 | 184900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 19 | 20231204 | 184800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 20 | 20231204 | 184700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 21 | 20231204 | 184600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 22 | 20231204 | 184500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 23 | 20231204 | 184400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 24 | 20231204 | 184300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 25 | 20231204 | 184200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 26 | 20231204 | 184100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 27 | 20231204 | 184000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 28 | 20231204 | 183900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 29 | 20231204 | 183800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 30 | 20231204 | 183700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 31 | 20231204 | 183600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 32 | 20231204 | 183500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 37111 |
| 33 | 20231204 | 183400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 34 | 20231204 | 183300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 35 | 20231204 | 183200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 36 | 20231204 | 183100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 37 | 20231204 | 183000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 38 | 20231204 | 182900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 39 | 20231204 | 182800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 40 | 20231204 | 182700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 41 | 20231204 | 182600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 42 | 20231204 | 182500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 43 | 20231204 | 182400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 44 | 20231204 | 182300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 45 | 20231204 | 182200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 46 | 20231204 | 182100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 47 | 20231204 | 182000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 48 | 20231204 | 181900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 49 | 20231204 | 181800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 50 | 20231204 | 181700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 51 | 20231204 | 181600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 52 | 20231204 | 181500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 53 | 20231204 | 181400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 54 | 20231204 | 181300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 55 | 20231204 | 181200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 56 | 20231204 | 181100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 57 | 20231204 | 181000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 58 | 20231204 | 180900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 59 | 20231204 | 180800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 60 | 20231204 | 180700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 61 | 20231204 | 180600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 62 | 20231204 | 180500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 37111 |
| 63 | 20231204 | 180400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 64 | 20231204 | 180300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 65 | 20231204 | 180200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 66 | 20231204 | 180100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 67 | 20231204 | 180000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 68 | 20231204 | 175900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 69 | 20231204 | 175800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 70 | 20231204 | 175700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 71 | 20231204 | 175600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 72 | 20231204 | 175500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 73 | 20231204 | 175400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 74 | 20231204 | 175300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 75 | 20231204 | 175200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 76 | 20231204 | 175100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 77 | 20231204 | 175000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 78 | 20231204 | 174900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 79 | 20231204 | 174800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 80 | 20231204 | 174700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 81 | 20231204 | 174600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 82 | 20231204 | 174500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 83 | 20231204 | 174400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 84 | 20231204 | 174300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 85 | 20231204 | 174200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 86 | 20231204 | 174100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 87 | 20231204 | 174000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 88 | 20231204 | 173900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 89 | 20231204 | 173800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 90 | 20231204 | 173700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 91 | 20231204 | 173600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 92 | 20231204 | 173500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 37111 |
| 93 | 20231204 | 173400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 94 | 20231204 | 173300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 95 | 20231204 | 173200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 96 | 20231204 | 173100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 97 | 20231204 | 173000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 98 | 20231204 | 172900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 99 | 20231204 | 172800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 100 | 20231204 | 172700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 101 | 20231204 | 172600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 102 | 20231204 | 172500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 103 | 20231204 | 172400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 104 | 20231204 | 172300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 105 | 20231204 | 172200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 106 | 20231204 | 172100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 107 | 20231204 | 172000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 108 | 20231204 | 171900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 109 | 20231204 | 171800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 110 | 20231204 | 171700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 111 | 20231204 | 171600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 112 | 20231204 | 171500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 113 | 20231204 | 171400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 114 | 20231204 | 171300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 115 | 20231204 | 171200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 116 | 20231204 | 171100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 117 | 20231204 | 171000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 118 | 20231204 | 170900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 119 | 20231204 | 170800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 120 | 20231204 | 170700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 121 | 20231204 | 170600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 122 | 20231204 | 170500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 37111 |
| 123 | 20231204 | 170400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 124 | 20231204 | 170300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 125 | 20231204 | 170200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 126 | 20231204 | 170100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 127 | 20231204 | 170000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 128 | 20231204 | 165900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 129 | 20231204 | 165800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 130 | 20231204 | 165700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 131 | 20231204 | 165600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 132 | 20231204 | 165500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 133 | 20231204 | 165400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 134 | 20231204 | 165300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 135 | 20231204 | 165200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 136 | 20231204 | 165100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 137 | 20231204 | 165000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 138 | 20231204 | 164900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 139 | 20231204 | 164800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 140 | 20231204 | 164700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 141 | 20231204 | 164600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 142 | 20231204 | 164500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 143 | 20231204 | 164400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 144 | 20231204 | 164300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 145 | 20231204 | 164200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 146 | 20231204 | 164100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 147 | 20231204 | 164000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 148 | 20231204 | 163900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 149 | 20231204 | 163800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 150 | 20231204 | 163700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 151 | 20231204 | 163600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 152 | 20231204 | 163500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 37111 |
| 153 | 20231204 | 163400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 154 | 20231204 | 163300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 155 | 20231204 | 163200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 156 | 20231204 | 163100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 157 | 20231204 | 163000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 158 | 20231204 | 162900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 159 | 20231204 | 162800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 160 | 20231204 | 162700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 161 | 20231204 | 162600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 162 | 20231204 | 162500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 163 | 20231204 | 162400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 164 | 20231204 | 162300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 165 | 20231204 | 162200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 166 | 20231204 | 162100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 167 | 20231204 | 162000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 168 | 20231204 | 161900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 169 | 20231204 | 161800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 170 | 20231204 | 161700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 171 | 20231204 | 161600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 172 | 20231204 | 161500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 173 | 20231204 | 161400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 174 | 20231204 | 161300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 175 | 20231204 | 161200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 176 | 20231204 | 161100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 177 | 20231204 | 161000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 178 | 20231204 | 160900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 179 | 20231204 | 160800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 180 | 20231204 | 160700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 181 | 20231204 | 160600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 182 | 20231204 | 160500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 37111 |
| 183 | 20231204 | 160400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 184 | 20231204 | 160300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 185 | 20231204 | 160200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 186 | 20231204 | 160100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 187 | 20231204 | 160000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 188 | 20231204 | 155900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 189 | 20231204 | 155800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 190 | 20231204 | 155700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 191 | 20231204 | 155600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 192 | 20231204 | 155500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 193 | 20231204 | 155400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 194 | 20231204 | 155300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 195 | 20231204 | 155200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 196 | 20231204 | 155100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 197 | 20231204 | 155000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 198 | 20231204 | 154900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 199 | 20231204 | 154800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 200 | 20231204 | 154700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 201 | 20231204 | 154600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 202 | 20231204 | 154500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 203 | 20231204 | 154400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 204 | 20231204 | 154300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 205 | 20231204 | 154200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 206 | 20231204 | 154100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 207 | 20231204 | 154000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 208 | 20231204 | 153900 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 209 | 20231204 | 153800 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 210 | 20231204 | 153700 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 211 | 20231204 | 153600 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 212 | 20231204 | 153500 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 37111 |
| 213 | 20231204 | 153400 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 214 | 20231204 | 153300 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 215 | 20231204 | 153200 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 216 | 20231204 | 153100 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 217 | 20231204 | 153000 | 120722692700 | 52500 | 52500 | 52500 | 52500 | 37111 |
| 218 | 20231204 | 152900 | 118774365200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 219 | 20231204 | 152800 | 118774365200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 220 | 20231204 | 152700 | 118774365200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 221 | 20231204 | 152600 | 118774365200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 222 | 20231204 | 152500 | 118774365200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 223 | 20231204 | 152400 | 118774365200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 224 | 20231204 | 152300 | 118774365200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 225 | 20231204 | 152200 | 118774365200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 226 | 20231204 | 152100 | 118774365200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 227 | 20231204 | 152000 | 118774365200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 228 | 20231204 | 151900 | 118774365200 | 52800 | 52800 | 52900 | 52700 | 11108 |
| 229 | 20231204 | 151800 | 118187694800 | 52800 | 52800 | 52900 | 52700 | 9855 |
| 230 | 20231204 | 151700 | 117667147700 | 52700 | 52700 | 52800 | 52700 | 6242 |
| 231 | 20231204 | 151600 | 117337707200 | 52800 | 52800 | 52800 | 52700 | 6261 |
| 232 | 20231204 | 151500 | 117007495200 | 52800 | 52500 | 52800 | 52500 | 11824 |
| 233 | 20231204 | 151400 | 116384758400 | 52500 | 52600 | 52600 | 52500 | 2097 |
| 234 | 20231204 | 151300 | 116274548500 | 52500 | 52600 | 52600 | 52500 | 4193 |
| 235 | 20231204 | 151200 | 116054209700 | 52600 | 52500 | 52700 | 52400 | 3383 |
| 236 | 20231204 | 151100 | 115876371100 | 52500 | 52400 | 52600 | 52300 | 7854 |
| 237 | 20231204 | 151000 | 115464410700 | 52300 | 52300 | 52400 | 52300 | 1370 |
| 238 | 20231204 | 150900 | 115392693100 | 52300 | 52300 | 52400 | 52200 | 1854 |
| 239 | 20231204 | 150800 | 115295697100 | 52200 | 52100 | 52300 | 52000 | 4897 |
| 240 | 20231204 | 150700 | 115040429200 | 52000 | 52100 | 52100 | 52000 | 2166 |
| 241 | 20231204 | 150600 | 114927611600 | 52100 | 52000 | 52200 | 52000 | 2435 |
| 242 | 20231204 | 150500 | 114800757200 | 52100 | 52200 | 52200 | 52000 | 2997 |
| 243 | 20231204 | 150400 | 114644601600 | 52200 | 52200 | 52200 | 52000 | 4838 |
| 244 | 20231204 | 150300 | 114392309800 | 52200 | 52200 | 52300 | 52100 | 2094 |
| 245 | 20231204 | 150200 | 114282987600 | 52200 | 52200 | 52200 | 52100 | 1856 |
| 246 | 20231204 | 150100 | 114186109200 | 52200 | 52000 | 52200 | 52000 | 9931 |
| 247 | 20231204 | 150000 | 113669126200 | 51900 | 51900 | 52000 | 51900 | 1442 |
| 248 | 20231204 | 145900 | 113594170300 | 51900 | 52000 | 52100 | 51900 | 4805 |
| 249 | 20231204 | 145800 | 113344586700 | 52100 | 51900 | 52100 | 51900 | 5831 |
| 250 | 20231204 | 145700 | 113041357500 | 51900 | 51900 | 52000 | 51800 | 11872 |
| 251 | 20231204 | 145600 | 112425264800 | 51900 | 51900 | 52000 | 51900 | 2521 |
| 252 | 20231204 | 145500 | 112294304100 | 51900 | 51900 | 52000 | 51900 | 814 |
| 253 | 20231204 | 145400 | 112252034300 | 52000 | 52000 | 52100 | 51900 | 7460 |
| 254 | 20231204 | 145300 | 111864373500 | 52100 | 52100 | 52100 | 52000 | 2330 |
| 255 | 20231204 | 145200 | 111743084800 | 52100 | 52000 | 52100 | 52000 | 1618 |
| 256 | 20231204 | 145100 | 111658833000 | 52100 | 51900 | 52100 | 51900 | 2302 |
| 257 | 20231204 | 145000 | 111539061400 | 52000 | 52000 | 52100 | 51900 | 2511 |
| 258 | 20231204 | 144900 | 111408543700 | 52000 | 51900 | 52000 | 51900 | 3384 |
| 259 | 20231204 | 144800 | 111232633900 | 52000 | 51900 | 52000 | 51900 | 864 |
| 260 | 20231204 | 144700 | 111187783000 | 51900 | 51900 | 52000 | 51800 | 1084 |
| 261 | 20231204 | 144600 | 111131538900 | 51900 | 51700 | 52000 | 51700 | 2040 |
| 262 | 20231204 | 144500 | 111025834000 | 51800 | 51700 | 51800 | 51700 | 2264 |
| 263 | 20231204 | 144400 | 110908660300 | 51700 | 51800 | 51900 | 51600 | 7064 |
| 264 | 20231204 | 144300 | 110543381600 | 51800 | 51900 | 51900 | 51700 | 3984 |
| 265 | 20231204 | 144200 | 110337009500 | 51800 | 51900 | 52000 | 51800 | 3841 |
| 266 | 20231204 | 144100 | 110137678000 | 52000 | 52000 | 52100 | 51900 | 2844 |
| 267 | 20231204 | 144000 | 109989797100 | 52100 | 52100 | 52100 | 52000 | 1468 |
| 268 | 20231204 | 143900 | 109913426200 | 52100 | 52000 | 52100 | 52000 | 946 |
| 269 | 20231204 | 143800 | 109864206800 | 52000 | 52200 | 52200 | 51800 | 8846 |
| 270 | 20231204 | 143700 | 109404587000 | 52200 | 52200 | 52300 | 52100 | 1864 |
| 271 | 20231204 | 143600 | 109307283400 | 52300 | 52000 | 52300 | 52000 | 6150 |
| 272 | 20231204 | 143500 | 108986816900 | 52000 | 52100 | 52200 | 52000 | 3104 |
| 273 | 20231204 | 143400 | 108825249400 | 52100 | 52100 | 52200 | 52100 | 1034 |
| 274 | 20231204 | 143300 | 108771339200 | 52100 | 52100 | 52300 | 52100 | 2766 |
| 275 | 20231204 | 143200 | 108627136200 | 52100 | 52300 | 52400 | 52000 | 9162 |
| 276 | 20231204 | 143100 | 108149780800 | 52300 | 52400 | 52500 | 52200 | 5015 |
| 277 | 20231204 | 143000 | 107887402500 | 52400 | 52400 | 52500 | 52300 | 1308 |
| 278 | 20231204 | 142900 | 107818851000 | 52500 | 52400 | 52500 | 52400 | 1918 |
| 279 | 20231204 | 142800 | 107718333700 | 52400 | 52300 | 52500 | 52200 | 6183 |
| 280 | 20231204 | 142700 | 107394676000 | 52300 | 52500 | 52600 | 52300 | 5097 |
| 281 | 20231204 | 142600 | 107127354400 | 52500 | 52500 | 52600 | 52500 | 1748 |
| 282 | 20231204 | 142500 | 107035567700 | 52500 | 52500 | 52600 | 52500 | 1702 |
| 283 | 20231204 | 142400 | 106946168000 | 52500 | 52600 | 52700 | 52500 | 3909 |
| 284 | 20231204 | 142300 | 106740609900 | 52600 | 52700 | 52700 | 52600 | 3294 |
| 285 | 20231204 | 142200 | 106567281400 | 52700 | 52600 | 52700 | 52600 | 958 |
| 286 | 20231204 | 142100 | 106516875900 | 52700 | 52600 | 52700 | 52600 | 914 |
| 287 | 20231204 | 142000 | 106468744500 | 52600 | 52700 | 52800 | 52600 | 4767 |
| 288 | 20231204 | 141900 | 106217553800 | 52700 | 52800 | 52800 | 52700 | 1399 |
| 289 | 20231204 | 141800 | 106143720800 | 52700 | 52800 | 52800 | 52700 | 2480 |
| 290 | 20231204 | 141700 | 106012873900 | 52800 | 52800 | 52800 | 52700 | 1308 |
| 291 | 20231204 | 141600 | 105943821300 | 52700 | 52800 | 52900 | 52700 | 5603 |
| 292 | 20231204 | 141500 | 105647939400 | 52700 | 52700 | 52800 | 52700 | 1956 |
| 293 | 20231204 | 141400 | 105544712900 | 52800 | 52800 | 52800 | 52700 | 2830 |
| 294 | 20231204 | 141300 | 105395334200 | 52800 | 52800 | 52800 | 52700 | 2947 |
| 295 | 20231204 | 141200 | 105239785500 | 52700 | 52800 | 52800 | 52700 | 1389 |
| 296 | 20231204 | 141100 | 105166493700 | 52800 | 52900 | 52900 | 52700 | 7257 |
| 297 | 20231204 | 141000 | 104783296000 | 52900 | 52900 | 52900 | 52800 | 1450 |
| 298 | 20231204 | 140900 | 104706622000 | 52800 | 52800 | 52900 | 52700 | 2656 |
| 299 | 20231204 | 140800 | 104566381400 | 52800 | 52600 | 52800 | 52500 | 1891 |
| 300 | 20231204 | 140700 | 104466798700 | 52600 | 52600 | 52700 | 52500 | 958 |
| 301 | 20231204 | 140600 | 104416430200 | 52600 | 52500 | 52600 | 52500 | 1446 |
| 302 | 20231204 | 140500 | 104340432500 | 52500 | 52600 | 52600 | 52500 | 1122 |
| 303 | 20231204 | 140400 | 104281479000 | 52600 | 52700 | 52700 | 52500 | 6069 |
| 304 | 20231204 | 140300 | 103962227300 | 52700 | 52700 | 52800 | 52600 | 1692 |
| 305 | 20231204 | 140200 | 103873042800 | 52600 | 52500 | 52700 | 52500 | 3155 |
| 306 | 20231204 | 140100 | 103707123600 | 52500 | 52600 | 52600 | 52500 | 2751 |
| 307 | 20231204 | 140000 | 103562555700 | 52600 | 52500 | 52600 | 52500 | 2291 |
| 308 | 20231204 | 135900 | 103442265200 | 52500 | 52600 | 52700 | 52500 | 6843 |
| 309 | 20231204 | 135800 | 103082396000 | 52600 | 52800 | 52800 | 52600 | 4911 |
| 310 | 20231204 | 135700 | 102823688700 | 52700 | 52900 | 52900 | 52700 | 4288 |
| 311 | 20231204 | 135600 | 102597313800 | 52900 | 53000 | 53100 | 52800 | 15325 |
| 312 | 20231204 | 135500 | 101785491400 | 53000 | 53000 | 53200 | 52900 | 19156 |
| 313 | 20231204 | 135400 | 100769041200 | 53000 | 52800 | 53100 | 52800 | 17533 |
| 314 | 20231204 | 135300 | 99840373700 | 52800 | 52700 | 52900 | 52700 | 8229 |
| 315 | 20231204 | 135200 | 99406177700 | 52700 | 52700 | 52700 | 52600 | 2110 |
| 316 | 20231204 | 135100 | 99294992600 | 52700 | 52600 | 52700 | 52500 | 1917 |
| 317 | 20231204 | 135000 | 99194071000 | 52500 | 52600 | 52700 | 52500 | 8968 |
| 318 | 20231204 | 134900 | 98722184400 | 52600 | 52600 | 52600 | 52500 | 8982 |
| 319 | 20231204 | 134800 | 98249785700 | 52500 | 52500 | 52600 | 52400 | 2353 |
| 320 | 20231204 | 134700 | 98126160300 | 52500 | 52400 | 52500 | 52400 | 2694 |
| 321 | 20231204 | 134600 | 97984807400 | 52500 | 52400 | 52500 | 52300 | 3731 |
| 322 | 20231204 | 134500 | 97789311400 | 52400 | 52400 | 52500 | 52300 | 10959 |
| 323 | 20231204 | 134400 | 97214713600 | 52400 | 52300 | 52500 | 52200 | 6573 |
| 324 | 20231204 | 134300 | 96870671100 | 52200 | 52300 | 52300 | 52200 | 1929 |
| 325 | 20231204 | 134200 | 96769860000 | 52300 | 52100 | 52300 | 52100 | 4000 |
| 326 | 20231204 | 134100 | 96561024500 | 52100 | 52200 | 52200 | 52100 | 2857 |
| 327 | 20231204 | 134000 | 96412061600 | 52200 | 52100 | 52200 | 52000 | 2139 |
| 328 | 20231204 | 133900 | 96300620500 | 52100 | 51900 | 52100 | 51800 | 9639 |
| 329 | 20231204 | 133800 | 95799805700 | 51800 | 51800 | 51900 | 51800 | 536 |
| 330 | 20231204 | 133700 | 95772016500 | 51800 | 51800 | 51900 | 51800 | 1215 |
| 331 | 20231204 | 133600 | 95709002300 | 51800 | 51800 | 51900 | 51800 | 592 |
| 332 | 20231204 | 133500 | 95678315600 | 51900 | 51900 | 52000 | 51800 | 2156 |
| 333 | 20231204 | 133400 | 95566551100 | 51900 | 51900 | 51900 | 51800 | 1378 |
| 334 | 20231204 | 133300 | 95495089200 | 51900 | 51900 | 52000 | 51800 | 3771 |
| 335 | 20231204 | 133200 | 95299370400 | 51900 | 52000 | 52000 | 51900 | 558 |
| 336 | 20231204 | 133100 | 95270394300 | 52000 | 52000 | 52000 | 51900 | 840 |
| 337 | 20231204 | 133000 | 95226771600 | 51900 | 51900 | 52000 | 51900 | 918 |
| 338 | 20231204 | 132900 | 95179095500 | 51900 | 51800 | 52000 | 51800 | 3068 |
| 339 | 20231204 | 132800 | 95019830200 | 51900 | 51900 | 51900 | 51800 | 1188 |
| 340 | 20231204 | 132700 | 94958247900 | 51900 | 51800 | 51900 | 51700 | 2925 |
| 341 | 20231204 | 132600 | 94806707000 | 51800 | 51600 | 51800 | 51600 | 7681 |
| 342 | 20231204 | 132500 | 94409882700 | 51600 | 51600 | 51600 | 51500 | 3315 |
| 343 | 20231204 | 132400 | 94239106300 | 51600 | 51500 | 51600 | 51500 | 515 |
| 344 | 20231204 | 132300 | 94212562900 | 51500 | 51600 | 51600 | 51500 | 608 |
| 345 | 20231204 | 132200 | 94181237200 | 51600 | 51600 | 51600 | 51500 | 1036 |
| 346 | 20231204 | 132100 | 94127874800 | 51600 | 51500 | 51600 | 51500 | 533 |
| 347 | 20231204 | 132000 | 94100396800 | 51600 | 51600 | 51600 | 51400 | 757 |
| 348 | 20231204 | 131900 | 94061407800 | 51600 | 51500 | 51600 | 51500 | 1181 |
| 349 | 20231204 | 131800 | 94000572600 | 51600 | 51500 | 51600 | 51500 | 834 |
| 350 | 20231204 | 131700 | 93957608400 | 51500 | 51500 | 51600 | 51500 | 504 |
| 351 | 20231204 | 131600 | 93931646400 | 51500 | 51500 | 51600 | 51500 | 1297 |
| 352 | 20231204 | 131500 | 93864838100 | 51600 | 51400 | 51600 | 51300 | 4453 |
| 353 | 20231204 | 131400 | 93635665900 | 51400 | 51300 | 51500 | 51300 | 1107 |
| 354 | 20231204 | 131300 | 93578771900 | 51400 | 51500 | 51500 | 51300 | 2165 |
| 355 | 20231204 | 131200 | 93467499700 | 51500 | 51300 | 51500 | 51200 | 4614 |
| 356 | 20231204 | 131100 | 93230551200 | 51200 | 51300 | 51300 | 51200 | 2265 |
| 357 | 20231204 | 131000 | 93114386600 | 51300 | 51400 | 51400 | 51200 | 2452 |
| 358 | 20231204 | 130900 | 92988636400 | 51300 | 51300 | 51400 | 51200 | 3527 |
| 359 | 20231204 | 130800 | 92807709300 | 51300 | 51300 | 51400 | 51300 | 6154 |
| 360 | 20231204 | 130700 | 92491975900 | 51300 | 51400 | 51400 | 51300 | 3392 |
| 361 | 20231204 | 130600 | 92317900000 | 51400 | 51300 | 51400 | 51300 | 1121 |
| 362 | 20231204 | 130500 | 92260349400 | 51400 | 51400 | 51500 | 51300 | 4903 |
| 363 | 20231204 | 130400 | 92008374900 | 51400 | 51400 | 51500 | 51400 | 1974 |
| 364 | 20231204 | 130300 | 91906893100 | 51400 | 51400 | 51500 | 51400 | 3989 |
| 365 | 20231204 | 130200 | 91701847900 | 51400 | 51600 | 51600 | 51400 | 11043 |
| 366 | 20231204 | 130100 | 91133222300 | 51500 | 51600 | 51700 | 51500 | 1499 |
| 367 | 20231204 | 130000 | 91055944500 | 51700 | 51500 | 51700 | 51500 | 2440 |
| 368 | 20231204 | 125900 | 90930134800 | 51500 | 51600 | 51600 | 51500 | 1676 |
| 369 | 20231204 | 125800 | 90843702900 | 51600 | 51600 | 51600 | 51500 | 771 |
| 370 | 20231204 | 125700 | 90803931700 | 51600 | 51700 | 51700 | 51500 | 7157 |
| 371 | 20231204 | 125600 | 90434855600 | 51700 | 51700 | 51800 | 51700 | 1055 |
| 372 | 20231204 | 125500 | 90380299800 | 51700 | 51800 | 51800 | 51700 | 1659 |
| 373 | 20231204 | 125400 | 90294479500 | 51700 | 51600 | 51800 | 51600 | 1291 |
| 374 | 20231204 | 125300 | 90227737900 | 51700 | 51700 | 51700 | 51600 | 1794 |
| 375 | 20231204 | 125200 | 90135036800 | 51700 | 51700 | 51700 | 51600 | 489 |
| 376 | 20231204 | 125100 | 90109789900 | 51700 | 51600 | 51700 | 51600 | 942 |
| 377 | 20231204 | 125000 | 90061133500 | 51700 | 51500 | 51700 | 51500 | 1931 |
| 378 | 20231204 | 124900 | 89961510400 | 51600 | 51600 | 51600 | 51500 | 1843 |
| 379 | 20231204 | 124800 | 89866440700 | 51600 | 51500 | 51600 | 51500 | 998 |
| 380 | 20231204 | 124700 | 89815004600 | 51500 | 51600 | 51600 | 51500 | 1939 |
| 381 | 20231204 | 124600 | 89714992100 | 51500 | 51500 | 51600 | 51500 | 1342 |
| 382 | 20231204 | 124500 | 89645841600 | 51500 | 51500 | 51600 | 51500 | 1110 |
| 383 | 20231204 | 124400 | 89588675500 | 51500 | 51600 | 51600 | 51500 | 932 |
| 384 | 20231204 | 124300 | 89540626800 | 51500 | 51600 | 51600 | 51500 | 596 |
| 385 | 20231204 | 124200 | 89509917000 | 51600 | 51600 | 51600 | 51500 | 1624 |
| 386 | 20231204 | 124100 | 89426139800 | 51500 | 51500 | 51600 | 51500 | 1244 |
| 387 | 20231204 | 124000 | 89362063700 | 51500 | 51600 | 51600 | 51500 | 1355 |
| 388 | 20231204 | 123900 | 89292184400 | 51600 | 51700 | 51700 | 51600 | 7545 |
| 389 | 20231204 | 123800 | 88902787600 | 51800 | 51600 | 51800 | 51600 | 756 |
| 390 | 20231204 | 123700 | 88863720000 | 51700 | 51700 | 51800 | 51600 | 918 |
| 391 | 20231204 | 123600 | 88816295700 | 51700 | 51700 | 51800 | 51600 | 1577 |
| 392 | 20231204 | 123500 | 88734750500 | 51700 | 51800 | 51800 | 51700 | 809 |
| 393 | 20231204 | 123400 | 88692905800 | 51800 | 51800 | 51800 | 51700 | 1465 |
| 394 | 20231204 | 123300 | 88617136900 | 51800 | 51700 | 51800 | 51700 | 1410 |
| 395 | 20231204 | 123200 | 88544233300 | 51800 | 51800 | 51800 | 51700 | 407 |
| 396 | 20231204 | 123100 | 88523186000 | 51700 | 51800 | 51800 | 51700 | 766 |
| 397 | 20231204 | 123000 | 88483558100 | 51700 | 51700 | 51800 | 51700 | 1248 |
| 398 | 20231204 | 122900 | 88419030000 | 51700 | 51800 | 51800 | 51700 | 2800 |
| 399 | 20231204 | 122800 | 88274010900 | 51800 | 51800 | 51900 | 51800 | 1001 |
| 400 | 20231204 | 122700 | 88222158900 | 51800 | 51800 | 51900 | 51800 | 1356 |
| 401 | 20231204 | 122600 | 88151907300 | 51800 | 51800 | 51900 | 51800 | 908 |
| 402 | 20231204 | 122500 | 88104865700 | 51800 | 51900 | 51900 | 51800 | 629 |
| 403 | 20231204 | 122400 | 88072275300 | 51800 | 51800 | 51900 | 51800 | 209 |
| 404 | 20231204 | 122300 | 88061442000 | 51900 | 51900 | 51900 | 51800 | 975 |
| 405 | 20231204 | 122200 | 88010869400 | 51900 | 51900 | 52000 | 51800 | 1221 |
| 406 | 20231204 | 122100 | 87947504000 | 52000 | 51900 | 52000 | 51900 | 749 |
| 407 | 20231204 | 122000 | 87908608600 | 51900 | 51900 | 52000 | 51900 | 774 |
| 408 | 20231204 | 121900 | 87868436900 | 51900 | 52000 | 52000 | 51900 | 224 |
| 409 | 20231204 | 121800 | 87856805500 | 52000 | 51900 | 52000 | 51900 | 1304 |
| 410 | 20231204 | 121700 | 87789048300 | 51900 | 52000 | 52000 | 51900 | 1491 |
| 411 | 20231204 | 121600 | 87711642500 | 52000 | 51900 | 52000 | 51900 | 1051 |
| 412 | 20231204 | 121500 | 87657094300 | 51900 | 51800 | 51900 | 51800 | 849 |
| 413 | 20231204 | 121400 | 87613044900 | 51900 | 51900 | 51900 | 51800 | 640 |
| 414 | 20231204 | 121300 | 87579867900 | 51800 | 51900 | 51900 | 51800 | 549 |
| 415 | 20231204 | 121200 | 87551417500 | 51900 | 51800 | 51900 | 51800 | 1277 |
| 416 | 20231204 | 121100 | 87485246000 | 51800 | 51800 | 51900 | 51800 | 816 |
| 417 | 20231204 | 121000 | 87442958100 | 51800 | 51900 | 51900 | 51800 | 547 |
| 418 | 20231204 | 120900 | 87414623000 | 51900 | 52000 | 52000 | 51800 | 4263 |
| 419 | 20231204 | 120800 | 87193425200 | 52000 | 52000 | 52000 | 51900 | 787 |
| 420 | 20231204 | 120700 | 87152526200 | 52000 | 51900 | 52000 | 51900 | 805 |
| 421 | 20231204 | 120600 | 87110699500 | 51900 | 51900 | 52000 | 51900 | 796 |
| 422 | 20231204 | 120500 | 87069386100 | 52000 | 52000 | 52000 | 51900 | 673 |
| 423 | 20231204 | 120400 | 87034441000 | 51900 | 51800 | 52000 | 51800 | 1504 |
| 424 | 20231204 | 120300 | 86956396700 | 51900 | 51800 | 51900 | 51800 | 512 |
| 425 | 20231204 | 120200 | 86929855100 | 51900 | 51800 | 51900 | 51700 | 425 |
| 426 | 20231204 | 120100 | 86907832100 | 51800 | 51800 | 51900 | 51700 | 1166 |
| 427 | 20231204 | 120000 | 86847490500 | 51800 | 51800 | 51900 | 51700 | 2122 |
| 428 | 20231204 | 115900 | 86737674500 | 51700 | 51700 | 51800 | 51700 | 754 |
| 429 | 20231204 | 115800 | 86698683000 | 51700 | 51700 | 51800 | 51600 | 1368 |
| 430 | 20231204 | 115700 | 86627946000 | 51700 | 51600 | 51700 | 51600 | 3373 |
| 431 | 20231204 | 115600 | 86453571400 | 51600 | 51700 | 51700 | 51600 | 1417 |
| 432 | 20231204 | 115500 | 86380436700 | 51700 | 51600 | 51700 | 51600 | 615 |
| 433 | 20231204 | 115400 | 86348659500 | 51700 | 51700 | 51700 | 51600 | 1511 |
| 434 | 20231204 | 115300 | 86270670600 | 51700 | 51600 | 51700 | 51600 | 9011 |
| 435 | 20231204 | 115200 | 85805035000 | 51600 | 51600 | 51700 | 51600 | 676 |
| 436 | 20231204 | 115100 | 85770143000 | 51600 | 51600 | 51700 | 51600 | 1088 |
| 437 | 20231204 | 115000 | 85713969600 | 51700 | 51600 | 51700 | 51600 | 862 |
| 438 | 20231204 | 114900 | 85669441500 | 51700 | 51600 | 51700 | 51600 | 1102 |
| 439 | 20231204 | 114800 | 85612504400 | 51600 | 51500 | 51700 | 51500 | 1292 |
| 440 | 20231204 | 114700 | 85545796700 | 51600 | 51600 | 51700 | 51500 | 1434 |
| 441 | 20231204 | 114600 | 85471808800 | 51700 | 51600 | 51700 | 51600 | 931 |
| 442 | 20231204 | 114500 | 85423753100 | 51600 | 51700 | 51700 | 51600 | 5353 |
| 443 | 20231204 | 114400 | 85147469900 | 51700 | 51700 | 51700 | 51600 | 1178 |
| 444 | 20231204 | 114300 | 85086627400 | 51700 | 51700 | 51800 | 51600 | 4129 |
| 445 | 20231204 | 114200 | 84873175500 | 51700 | 51700 | 51800 | 51700 | 2386 |
| 446 | 20231204 | 114100 | 84749764100 | 51800 | 51800 | 51800 | 51700 | 615 |
| 447 | 20231204 | 114000 | 84717959300 | 51800 | 51700 | 51800 | 51700 | 828 |
| 448 | 20231204 | 113900 | 84675123100 | 51800 | 51800 | 51800 | 51700 | 946 |
| 449 | 20231204 | 113800 | 84626170900 | 51700 | 51700 | 51800 | 51700 | 961 |
| 450 | 20231204 | 113700 | 84576458100 | 51700 | 51700 | 51800 | 51700 | 1534 |
| 451 | 20231204 | 113600 | 84497150100 | 51700 | 51700 | 51800 | 51700 | 3312 |
| 452 | 20231204 | 113500 | 84325917000 | 51800 | 51700 | 51800 | 51700 | 1287 |
| 453 | 20231204 | 113400 | 84259378800 | 51800 | 51800 | 51800 | 51700 | 991 |
| 454 | 20231204 | 113300 | 84208131300 | 51800 | 51800 | 51800 | 51700 | 1076 |
| 455 | 20231204 | 113200 | 84152485700 | 51700 | 51700 | 51800 | 51700 | 1442 |
| 456 | 20231204 | 113100 | 84077907700 | 51700 | 51800 | 51800 | 51700 | 1949 |
| 457 | 20231204 | 113000 | 83977115500 | 51800 | 51800 | 51800 | 51700 | 1543 |
| 458 | 20231204 | 112900 | 83897207000 | 51800 | 51800 | 51900 | 51800 | 1620 |
| 459 | 20231204 | 112800 | 83813278600 | 51900 | 51800 | 51900 | 51800 | 1108 |
| 460 | 20231204 | 112700 | 83755874100 | 51800 | 51800 | 51900 | 51800 | 1070 |
| 461 | 20231204 | 112600 | 83700439500 | 51900 | 51800 | 51900 | 51800 | 2456 |
| 462 | 20231204 | 112500 | 83573182100 | 51800 | 51800 | 51900 | 51800 | 567 |
| 463 | 20231204 | 112400 | 83543795000 | 51800 | 51900 | 51900 | 51800 | 689 |
| 464 | 20231204 | 112300 | 83508068400 | 51800 | 51800 | 51900 | 51800 | 1334 |
| 465 | 20231204 | 112200 | 83438926700 | 51800 | 51900 | 51900 | 51800 | 990 |
| 466 | 20231204 | 112100 | 83387593600 | 51900 | 51900 | 51900 | 51800 | 858 |
| 467 | 20231204 | 112000 | 83343070300 | 51800 | 51800 | 52000 | 51800 | 605 |
| 468 | 20231204 | 111900 | 83311694200 | 51900 | 51800 | 52000 | 51800 | 4355 |
| 469 | 20231204 | 111800 | 83085715200 | 51900 | 51800 | 51900 | 51800 | 994 |
| 470 | 20231204 | 111700 | 83034194000 | 51800 | 51800 | 51900 | 51800 | 924 |
| 471 | 20231204 | 111600 | 82986323100 | 51800 | 51900 | 51900 | 51800 | 1164 |
| 472 | 20231204 | 111500 | 82925994900 | 51900 | 51900 | 51900 | 51800 | 974 |
| 473 | 20231204 | 111400 | 82875535900 | 51900 | 51800 | 51900 | 51700 | 3694 |
| 474 | 20231204 | 111300 | 82684145400 | 51800 | 51800 | 51900 | 51700 | 2960 |
| 475 | 20231204 | 111200 | 82530809400 | 51800 | 51900 | 51900 | 51800 | 1648 |
| 476 | 20231204 | 111100 | 82445387200 | 51800 | 51800 | 51900 | 51700 | 1615 |
| 477 | 20231204 | 111000 | 82361729900 | 51900 | 51800 | 51900 | 51800 | 1395 |
| 478 | 20231204 | 110900 | 82289461100 | 51800 | 51800 | 51800 | 51700 | 1675 |
| 479 | 20231204 | 110800 | 82202763300 | 51800 | 51800 | 51800 | 51700 | 3395 |
| 480 | 20231204 | 110700 | 82026920800 | 51800 | 52000 | 52000 | 51800 | 2536 |
| 481 | 20231204 | 110600 | 81895308200 | 52000 | 51900 | 52000 | 51900 | 2448 |
| 482 | 20231204 | 110500 | 81768195400 | 51900 | 52000 | 52000 | 51900 | 5050 |
| 483 | 20231204 | 110400 | 81505649600 | 52100 | 52100 | 52200 | 52000 | 2321 |
| 484 | 20231204 | 110300 | 81384751600 | 52200 | 52200 | 52200 | 52100 | 2127 |
| 485 | 20231204 | 110200 | 81273802300 | 52200 | 52200 | 52300 | 52100 | 5126 |
| 486 | 20231204 | 110100 | 81006203300 | 52300 | 52100 | 52400 | 52000 | 4453 |
| 487 | 20231204 | 110000 | 80773433800 | 52100 | 52300 | 52300 | 52000 | 9194 |
| 488 | 20231204 | 105900 | 80293883000 | 52300 | 52200 | 52300 | 52200 | 1370 |
| 489 | 20231204 | 105800 | 80222260200 | 52200 | 52200 | 52300 | 52100 | 1569 |
| 490 | 20231204 | 105700 | 80140370100 | 52200 | 52100 | 52200 | 52100 | 3925 |
| 491 | 20231204 | 105600 | 79935729300 | 52000 | 52100 | 52100 | 52000 | 1117 |
| 492 | 20231204 | 105500 | 79877592700 | 52100 | 52100 | 52100 | 52000 | 1127 |
| 493 | 20231204 | 105400 | 79818895700 | 52100 | 52000 | 52100 | 52000 | 4328 |
| 494 | 20231204 | 105300 | 79593790700 | 52000 | 52000 | 52100 | 51900 | 1869 |
| 495 | 20231204 | 105200 | 79496674800 | 52000 | 51900 | 52100 | 51900 | 3895 |
| 496 | 20231204 | 105100 | 79294266600 | 51900 | 51800 | 51900 | 51700 | 3232 |
| 497 | 20231204 | 105000 | 79126809000 | 51800 | 51800 | 51900 | 51700 | 1551 |
| 498 | 20231204 | 104900 | 79046470300 | 51800 | 51800 | 51900 | 51800 | 1495 |
| 499 | 20231204 | 104800 | 78969008200 | 51900 | 51900 | 51900 | 51700 | 3334 |
| 500 | 20231204 | 104700 | 78796263300 | 51900 | 52200 | 52200 | 51800 | 8328 |
| 501 | 20231204 | 104600 | 78363094900 | 52200 | 52200 | 52200 | 52100 | 4695 |
| 502 | 20231204 | 104500 | 78118099500 | 52100 | 52200 | 52200 | 52100 | 7343 |
| 503 | 20231204 | 104400 | 77735251600 | 52200 | 51900 | 52200 | 51900 | 5799 |
| 504 | 20231204 | 104300 | 77433234100 | 51900 | 51800 | 52000 | 51700 | 5462 |
| 505 | 20231204 | 104200 | 77149752700 | 51800 | 51800 | 51900 | 51700 | 7523 |
| 506 | 20231204 | 104100 | 76760078100 | 51800 | 51600 | 51800 | 51600 | 3811 |
| 507 | 20231204 | 104000 | 76562901700 | 51700 | 51700 | 51700 | 51600 | 2947 |
| 508 | 20231204 | 103900 | 76410650100 | 51700 | 51600 | 51700 | 51500 | 4053 |
| 509 | 20231204 | 103800 | 76201606200 | 51500 | 51500 | 51600 | 51400 | 2717 |
| 510 | 20231204 | 103700 | 76061677400 | 51500 | 51500 | 51500 | 51400 | 5403 |
| 511 | 20231204 | 103600 | 75783479600 | 51500 | 51400 | 51500 | 51400 | 5320 |
| 512 | 20231204 | 103500 | 75509640100 | 51400 | 51400 | 51500 | 51400 | 4829 |
| 513 | 20231204 | 103400 | 75261093100 | 51400 | 51500 | 51600 | 51400 | 4363 |
| 514 | 20231204 | 103300 | 75036402000 | 51500 | 51400 | 51500 | 51300 | 5194 |
| 515 | 20231204 | 103200 | 74769092300 | 51400 | 51400 | 51500 | 51300 | 3403 |
| 516 | 20231204 | 103100 | 74594170300 | 51400 | 51400 | 51600 | 51300 | 6163 |
| 517 | 20231204 | 103000 | 74277366200 | 51500 | 51300 | 51600 | 51300 | 8267 |
| 518 | 20231204 | 102900 | 73851873100 | 51400 | 51400 | 51500 | 51300 | 4012 |
| 519 | 20231204 | 102800 | 73645522400 | 51400 | 51500 | 51500 | 51400 | 2014 |
| 520 | 20231204 | 102700 | 73541939700 | 51500 | 51500 | 51500 | 51400 | 3851 |
| 521 | 20231204 | 102600 | 73343783900 | 51500 | 51400 | 51500 | 51300 | 3380 |
| 522 | 20231204 | 102500 | 73170043300 | 51400 | 51800 | 51800 | 51400 | 16279 |
| 523 | 20231204 | 102400 | 72330044000 | 51700 | 51500 | 51800 | 51400 | 8705 |
| 524 | 20231204 | 102300 | 71880952300 | 51400 | 51400 | 51500 | 51300 | 10748 |
| 525 | 20231204 | 102200 | 71327924200 | 51400 | 51300 | 51400 | 51200 | 6766 |
| 526 | 20231204 | 102100 | 70980519500 | 51200 | 51100 | 51400 | 51000 | 10972 |
| 527 | 20231204 | 102000 | 70418242400 | 51100 | 51100 | 51200 | 51000 | 13283 |
| 528 | 20231204 | 101900 | 69739810600 | 51100 | 51100 | 51100 | 51000 | 9689 |
| 529 | 20231204 | 101800 | 69245087400 | 51100 | 51200 | 51200 | 51000 | 8416 |
| 530 | 20231204 | 101700 | 68814878300 | 51100 | 51100 | 51200 | 51000 | 7032 |
| 531 | 20231204 | 101600 | 68455590500 | 51200 | 51000 | 51200 | 50800 | 29225 |
| 532 | 20231204 | 101500 | 66966302900 | 51000 | 50900 | 51100 | 50700 | 37951 |
| 533 | 20231204 | 101400 | 65034644800 | 50700 | 51100 | 51100 | 50700 | 22979 |
| 534 | 20231204 | 101300 | 63864132200 | 51100 | 51300 | 51300 | 51000 | 23458 |
| 535 | 20231204 | 101200 | 62665372900 | 51100 | 51200 | 51400 | 51100 | 26234 |
| 536 | 20231204 | 101100 | 61321975700 | 51200 | 51500 | 51500 | 51200 | 11841 |
| 537 | 20231204 | 101000 | 60714102500 | 51500 | 51600 | 51700 | 51500 | 18074 |
| 538 | 20231204 | 100900 | 59782922400 | 51600 | 51700 | 51800 | 51500 | 16121 |
| 539 | 20231204 | 100800 | 58951109100 | 51700 | 51700 | 51800 | 51600 | 5818 |
| 540 | 20231204 | 100700 | 58650280000 | 51800 | 51600 | 51900 | 51600 | 24065 |
| 541 | 20231204 | 100600 | 57405713900 | 51600 | 51700 | 51700 | 51500 | 15891 |
| 542 | 20231204 | 100500 | 56585645800 | 51700 | 51700 | 51900 | 51600 | 11816 |
| 543 | 20231204 | 100400 | 55974168300 | 51700 | 51800 | 51900 | 51700 | 18977 |
| 544 | 20231204 | 100300 | 54992065700 | 51800 | 52100 | 52100 | 51800 | 13668 |
| 545 | 20231204 | 100200 | 54281859700 | 52100 | 52200 | 52200 | 52000 | 4899 |
| 546 | 20231204 | 100100 | 54026588900 | 52200 | 52200 | 52200 | 52100 | 2444 |
| 547 | 20231204 | 100000 | 53899204300 | 52200 | 52200 | 52200 | 52100 | 2034 |
| 548 | 20231204 | 095900 | 53793057800 | 52200 | 52100 | 52200 | 52100 | 3313 |
| 549 | 20231204 | 095800 | 53620206600 | 52100 | 52100 | 52200 | 52100 | 2635 |
| 550 | 20231204 | 095700 | 53482906100 | 52100 | 52200 | 52200 | 52000 | 4809 |
| 551 | 20231204 | 095600 | 53232257500 | 52200 | 52000 | 52300 | 52000 | 5460 |
| 552 | 20231204 | 095500 | 52947436000 | 52100 | 52200 | 52300 | 52000 | 6012 |
| 553 | 20231204 | 095400 | 52634148700 | 52200 | 52200 | 52300 | 52100 | 2909 |
| 554 | 20231204 | 095300 | 52482296300 | 52200 | 52100 | 52300 | 52100 | 2746 |
| 555 | 20231204 | 095200 | 52338962700 | 52100 | 52200 | 52300 | 52000 | 6843 |
| 556 | 20231204 | 095100 | 51982038300 | 52100 | 52200 | 52400 | 52100 | 4822 |
| 557 | 20231204 | 095000 | 51730192900 | 52400 | 52500 | 52500 | 52200 | 4687 |
| 558 | 20231204 | 094900 | 51484572200 | 52500 | 52100 | 52500 | 52100 | 16373 |
| 559 | 20231204 | 094800 | 50628852300 | 52100 | 51900 | 52200 | 51800 | 21227 |
| 560 | 20231204 | 094700 | 49524788200 | 51900 | 52100 | 52200 | 51900 | 11573 |
| 561 | 20231204 | 094600 | 48923262300 | 52100 | 52100 | 52200 | 52000 | 13586 |
| 562 | 20231204 | 094500 | 48215651600 | 52100 | 52200 | 52200 | 52000 | 19038 |
| 563 | 20231204 | 094400 | 47224843300 | 52100 | 52200 | 52300 | 52100 | 12342 |
| 564 | 20231204 | 094300 | 46581193300 | 52200 | 52400 | 52400 | 52200 | 12733 |
| 565 | 20231204 | 094200 | 45915661600 | 52400 | 52400 | 52500 | 52300 | 8719 |
| 566 | 20231204 | 094100 | 45458834000 | 52500 | 52400 | 52500 | 52400 | 3062 |
| 567 | 20231204 | 094000 | 45298317800 | 52400 | 52600 | 52600 | 52400 | 8312 |
| 568 | 20231204 | 093900 | 44861906900 | 52600 | 52400 | 52600 | 52300 | 15838 |
| 569 | 20231204 | 093800 | 44031642900 | 52400 | 52500 | 52600 | 52400 | 7024 |
| 570 | 20231204 | 093700 | 43663030800 | 52500 | 52500 | 52600 | 52500 | 3829 |
| 571 | 20231204 | 093600 | 43461977400 | 52500 | 52500 | 52600 | 52500 | 3021 |
| 572 | 20231204 | 093500 | 43303304900 | 52600 | 52600 | 52700 | 52500 | 6855 |
| 573 | 20231204 | 093400 | 42942808400 | 52600 | 52700 | 52700 | 52600 | 3815 |
| 574 | 20231204 | 093300 | 42742067700 | 52700 | 52800 | 52800 | 52600 | 6783 |
| 575 | 20231204 | 093200 | 42384537900 | 52800 | 52400 | 52800 | 52300 | 21783 |
| 576 | 20231204 | 093100 | 41239371900 | 52400 | 52500 | 52500 | 52400 | 4433 |
| 577 | 20231204 | 093000 | 41007013600 | 52500 | 52500 | 52600 | 52400 | 4906 |
| 578 | 20231204 | 092900 | 40749629800 | 52500 | 52400 | 52600 | 52300 | 7650 |
| 579 | 20231204 | 092800 | 40348581400 | 52400 | 52300 | 52600 | 52300 | 12175 |
| 580 | 20231204 | 092700 | 39710180300 | 52400 | 52600 | 52600 | 52300 | 6952 |
| 581 | 20231204 | 092600 | 39345906800 | 52500 | 52400 | 52600 | 52300 | 14943 |
| 582 | 20231204 | 092500 | 38562126900 | 52400 | 52700 | 52700 | 52400 | 11370 |
| 583 | 20231204 | 092400 | 37964876600 | 52600 | 52500 | 52700 | 52500 | 10663 |
| 584 | 20231204 | 092300 | 37404193800 | 52600 | 52700 | 52800 | 52500 | 6950 |
| 585 | 20231204 | 092200 | 37038272400 | 52700 | 52800 | 52900 | 52700 | 5611 |
| 586 | 20231204 | 092100 | 36742003900 | 52900 | 52700 | 52900 | 52500 | 22155 |
| 587 | 20231204 | 092000 | 35576220800 | 52700 | 52800 | 52800 | 52600 | 9226 |
| 588 | 20231204 | 091900 | 35089943100 | 52700 | 52800 | 52900 | 52700 | 6130 |
| 589 | 20231204 | 091800 | 34766384100 | 52800 | 52600 | 52900 | 52600 | 8428 |
| 590 | 20231204 | 091700 | 34321600700 | 52700 | 53000 | 53000 | 52500 | 12309 |
| 591 | 20231204 | 091600 | 33673484900 | 53000 | 53100 | 53200 | 52900 | 7854 |
| 592 | 20231204 | 091500 | 33256962500 | 53200 | 52800 | 53200 | 52800 | 18467 |
| 593 | 20231204 | 091400 | 32277897400 | 52700 | 53000 | 53000 | 52700 | 10076 |
| 594 | 20231204 | 091300 | 31745506300 | 53000 | 53000 | 53200 | 52900 | 6741 |
| 595 | 20231204 | 091200 | 31387877600 | 53000 | 52900 | 53200 | 52800 | 19026 |
| 596 | 20231204 | 091100 | 30378605100 | 52900 | 53100 | 53200 | 52800 | 20567 |
| 597 | 20231204 | 091000 | 29288989700 | 53200 | 53000 | 53200 | 53000 | 17203 |
| 598 | 20231204 | 090900 | 28375446500 | 53100 | 52700 | 53100 | 52500 | 24637 |
| 599 | 20231204 | 090800 | 27077194900 | 52700 | 52600 | 53000 | 52400 | 36318 |
| 600 | 20231204 | 090700 | 25163934000 | 52600 | 53200 | 53300 | 52500 | 42763 |
| 601 | 20231204 | 090600 | 22899504300 | 53200 | 53700 | 53900 | 53100 | 33976 |
| 602 | 20231204 | 090500 | 21086392800 | 53700 | 53900 | 54100 | 53700 | 50796 |
| 603 | 20231204 | 090400 | 18346746700 | 53900 | 53300 | 53900 | 53200 | 37938 |
| 604 | 20231204 | 090300 | 16317027600 | 53300 | 53100 | 53400 | 53000 | 57115 |
| 605 | 20231204 | 090200 | 13276908400 | 53100 | 52300 | 53200 | 52000 | 51490 |
| 606 | 20231204 | 090100 | 10559307800 | 52200 | 51700 | 52500 | 51600 | 57224 |
| 607 | 20231204 | 090000 | 7574339100 | 51700 | 51000 | 51800 | 50700 | 142666 |