34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 32262 |
| 3 | 20231204 | 192200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 4 | 20231204 | 192100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 5 | 20231204 | 192000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 6 | 20231204 | 191900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 7 | 20231204 | 191800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 8 | 20231204 | 191700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 9 | 20231204 | 191600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 10 | 20231204 | 191500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 11 | 20231204 | 191400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 12 | 20231204 | 191300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 13 | 20231204 | 191200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 14 | 20231204 | 191100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 15 | 20231204 | 191000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 16 | 20231204 | 190900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 17 | 20231204 | 190800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 18 | 20231204 | 190700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 19 | 20231204 | 190600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 20 | 20231204 | 190500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 21 | 20231204 | 190400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 22 | 20231204 | 190300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 23 | 20231204 | 190200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 24 | 20231204 | 190100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 25 | 20231204 | 190000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 26 | 20231204 | 185900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 27 | 20231204 | 185800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 28 | 20231204 | 185700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 29 | 20231204 | 185600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 30 | 20231204 | 185500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 31 | 20231204 | 185400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 32 | 20231204 | 185300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 32262 |
| 33 | 20231204 | 185200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 34 | 20231204 | 185100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 35 | 20231204 | 185000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 36 | 20231204 | 184900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 37 | 20231204 | 184800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 38 | 20231204 | 184700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 39 | 20231204 | 184600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 40 | 20231204 | 184500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 41 | 20231204 | 184400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 42 | 20231204 | 184300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 43 | 20231204 | 184200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 44 | 20231204 | 184100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 45 | 20231204 | 184000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 46 | 20231204 | 183900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 47 | 20231204 | 183800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 48 | 20231204 | 183700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 49 | 20231204 | 183600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 50 | 20231204 | 183500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 51 | 20231204 | 183400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 52 | 20231204 | 183300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 53 | 20231204 | 183200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 54 | 20231204 | 183100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 55 | 20231204 | 183000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 56 | 20231204 | 182900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 57 | 20231204 | 182800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 58 | 20231204 | 182700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 59 | 20231204 | 182600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 60 | 20231204 | 182500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 61 | 20231204 | 182400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 62 | 20231204 | 182300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 32262 |
| 63 | 20231204 | 182200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 64 | 20231204 | 182100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 65 | 20231204 | 182000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 66 | 20231204 | 181900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 67 | 20231204 | 181800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 68 | 20231204 | 181700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 69 | 20231204 | 181600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 70 | 20231204 | 181500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 71 | 20231204 | 181400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 72 | 20231204 | 181300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 73 | 20231204 | 181200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 74 | 20231204 | 181100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 75 | 20231204 | 181000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 76 | 20231204 | 180900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 77 | 20231204 | 180800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 78 | 20231204 | 180700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 79 | 20231204 | 180600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 80 | 20231204 | 180500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 81 | 20231204 | 180400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 82 | 20231204 | 180300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 83 | 20231204 | 180200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 84 | 20231204 | 180100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 85 | 20231204 | 180000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 86 | 20231204 | 175900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 87 | 20231204 | 175800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 88 | 20231204 | 175700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 89 | 20231204 | 175600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 90 | 20231204 | 175500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 91 | 20231204 | 175400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 92 | 20231204 | 175300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 32262 |
| 93 | 20231204 | 175200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 94 | 20231204 | 175100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 95 | 20231204 | 175000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 96 | 20231204 | 174900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 97 | 20231204 | 174800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 98 | 20231204 | 174700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 99 | 20231204 | 174600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 100 | 20231204 | 174500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 101 | 20231204 | 174400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 102 | 20231204 | 174300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 103 | 20231204 | 174200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 104 | 20231204 | 174100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 105 | 20231204 | 174000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 106 | 20231204 | 173900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 107 | 20231204 | 173800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 108 | 20231204 | 173700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 109 | 20231204 | 173600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 110 | 20231204 | 173500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 111 | 20231204 | 173400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 112 | 20231204 | 173300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 113 | 20231204 | 173200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 114 | 20231204 | 173100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 115 | 20231204 | 173000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 116 | 20231204 | 172900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 117 | 20231204 | 172800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 118 | 20231204 | 172700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 119 | 20231204 | 172600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 120 | 20231204 | 172500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 121 | 20231204 | 172400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 122 | 20231204 | 172300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 32262 |
| 123 | 20231204 | 172200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 124 | 20231204 | 172100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 125 | 20231204 | 172000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 126 | 20231204 | 171900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 127 | 20231204 | 171800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 128 | 20231204 | 171700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 129 | 20231204 | 171600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 130 | 20231204 | 171500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 131 | 20231204 | 171400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 132 | 20231204 | 171300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 133 | 20231204 | 171200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 134 | 20231204 | 171100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 135 | 20231204 | 171000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 136 | 20231204 | 170900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 137 | 20231204 | 170800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 138 | 20231204 | 170700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 139 | 20231204 | 170600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 140 | 20231204 | 170500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 141 | 20231204 | 170400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 142 | 20231204 | 170300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 143 | 20231204 | 170200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 144 | 20231204 | 170100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 145 | 20231204 | 170000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 146 | 20231204 | 165900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 147 | 20231204 | 165800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 148 | 20231204 | 165700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 149 | 20231204 | 165600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 150 | 20231204 | 165500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 151 | 20231204 | 165400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 152 | 20231204 | 165300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 32262 |
| 153 | 20231204 | 165200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 154 | 20231204 | 165100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 155 | 20231204 | 165000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 156 | 20231204 | 164900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 157 | 20231204 | 164800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 158 | 20231204 | 164700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 159 | 20231204 | 164600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 160 | 20231204 | 164500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 161 | 20231204 | 164400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 162 | 20231204 | 164300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 163 | 20231204 | 164200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 164 | 20231204 | 164100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 165 | 20231204 | 164000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 166 | 20231204 | 163900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 167 | 20231204 | 163800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 168 | 20231204 | 163700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 169 | 20231204 | 163600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 170 | 20231204 | 163500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 171 | 20231204 | 163400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 172 | 20231204 | 163300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 173 | 20231204 | 163200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 174 | 20231204 | 163100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 175 | 20231204 | 163000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 176 | 20231204 | 162900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 177 | 20231204 | 162800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 178 | 20231204 | 162700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 179 | 20231204 | 162600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 180 | 20231204 | 162500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 181 | 20231204 | 162400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 182 | 20231204 | 162300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 32262 |
| 183 | 20231204 | 162200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 184 | 20231204 | 162100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 185 | 20231204 | 162000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 186 | 20231204 | 161900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 187 | 20231204 | 161800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 188 | 20231204 | 161700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 189 | 20231204 | 161600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 190 | 20231204 | 161500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 191 | 20231204 | 161400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 192 | 20231204 | 161300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 193 | 20231204 | 161200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 194 | 20231204 | 161100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 195 | 20231204 | 161000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 196 | 20231204 | 160900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 197 | 20231204 | 160800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 198 | 20231204 | 160700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 199 | 20231204 | 160600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 200 | 20231204 | 160500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 201 | 20231204 | 160400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 202 | 20231204 | 160300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 203 | 20231204 | 160200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 204 | 20231204 | 160100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 205 | 20231204 | 160000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 206 | 20231204 | 155900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 207 | 20231204 | 155800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 208 | 20231204 | 155700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 209 | 20231204 | 155600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 210 | 20231204 | 155500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 211 | 20231204 | 155400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 212 | 20231204 | 155300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 32262 |
| 213 | 20231204 | 155200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 214 | 20231204 | 155100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 215 | 20231204 | 155000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 216 | 20231204 | 154900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 217 | 20231204 | 154800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 218 | 20231204 | 154700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 219 | 20231204 | 154600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 220 | 20231204 | 154500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 221 | 20231204 | 154400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 222 | 20231204 | 154300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 223 | 20231204 | 154200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 224 | 20231204 | 154100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 225 | 20231204 | 154000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 226 | 20231204 | 153900 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 227 | 20231204 | 153800 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 228 | 20231204 | 153700 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 229 | 20231204 | 153600 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 230 | 20231204 | 153500 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 231 | 20231204 | 153400 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 232 | 20231204 | 153300 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 233 | 20231204 | 153200 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 234 | 20231204 | 153100 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 235 | 20231204 | 153000 | 65604050300 | 59800 | 59800 | 59800 | 59800 | 32262 |
| 236 | 20231204 | 152900 | 63674782700 | 60000 | 60000 | 60000 | 60000 | 0 |
| 237 | 20231204 | 152800 | 63674782700 | 60000 | 60000 | 60000 | 60000 | 0 |
| 238 | 20231204 | 152700 | 63674782700 | 60000 | 60000 | 60000 | 60000 | 0 |
| 239 | 20231204 | 152600 | 63674782700 | 60000 | 60000 | 60000 | 60000 | 0 |
| 240 | 20231204 | 152500 | 63674782700 | 60000 | 60000 | 60000 | 60000 | 0 |
| 241 | 20231204 | 152400 | 63674782700 | 60000 | 60000 | 60000 | 60000 | 0 |
| 242 | 20231204 | 152300 | 63674782700 | 60000 | 60000 | 60000 | 60000 | 0 |
| 243 | 20231204 | 152200 | 63674782700 | 60000 | 60000 | 60000 | 60000 | 0 |
| 244 | 20231204 | 152100 | 63674782700 | 60000 | 60000 | 60000 | 60000 | 0 |
| 245 | 20231204 | 152000 | 63674782700 | 60000 | 60000 | 60000 | 60000 | 0 |
| 246 | 20231204 | 151900 | 63674782700 | 60000 | 59900 | 60000 | 59900 | 1554 |
| 247 | 20231204 | 151800 | 63581599400 | 60000 | 59800 | 60000 | 59800 | 1061 |
| 248 | 20231204 | 151700 | 63518038300 | 59900 | 59900 | 59900 | 59800 | 3861 |
| 249 | 20231204 | 151600 | 63286810100 | 59900 | 60000 | 60000 | 59800 | 7878 |
| 250 | 20231204 | 151500 | 62814866100 | 59900 | 59900 | 60000 | 59900 | 967 |
| 251 | 20231204 | 151400 | 62756916500 | 59900 | 60000 | 60000 | 59900 | 1145 |
| 252 | 20231204 | 151300 | 62688321900 | 59900 | 59900 | 60000 | 59900 | 1767 |
| 253 | 20231204 | 151200 | 62582472100 | 59900 | 59900 | 60000 | 59900 | 1633 |
| 254 | 20231204 | 151100 | 62484649500 | 59900 | 60000 | 60000 | 59900 | 1535 |
| 255 | 20231204 | 151000 | 62392661300 | 59900 | 59900 | 60000 | 59900 | 804 |
| 256 | 20231204 | 150900 | 62344483900 | 59900 | 59900 | 60000 | 59900 | 1146 |
| 257 | 20231204 | 150800 | 62275830200 | 59900 | 59900 | 60000 | 59900 | 1547 |
| 258 | 20231204 | 150700 | 62183144200 | 59900 | 59900 | 60000 | 59900 | 481 |
| 259 | 20231204 | 150600 | 62154331200 | 59900 | 59900 | 60000 | 59900 | 504 |
| 260 | 20231204 | 150500 | 62124140600 | 59900 | 59900 | 60000 | 59900 | 361 |
| 261 | 20231204 | 150400 | 62102513800 | 60000 | 59900 | 60000 | 59900 | 890 |
| 262 | 20231204 | 150300 | 62049200600 | 59900 | 59800 | 60000 | 59800 | 705 |
| 263 | 20231204 | 150200 | 62006971100 | 59800 | 59900 | 60000 | 59800 | 3676 |
| 264 | 20231204 | 150100 | 61786750000 | 59900 | 59900 | 60000 | 59900 | 2729 |
| 265 | 20231204 | 150000 | 61623086200 | 59900 | 60000 | 60000 | 59900 | 727 |
| 266 | 20231204 | 145900 | 61579533000 | 59900 | 60000 | 60100 | 59900 | 10303 |
| 267 | 20231204 | 145800 | 60961358000 | 60000 | 60100 | 60100 | 60000 | 2144 |
| 268 | 20231204 | 145700 | 60832579900 | 60000 | 60000 | 60100 | 60000 | 920 |
| 269 | 20231204 | 145600 | 60777373200 | 60000 | 60100 | 60100 | 60000 | 1326 |
| 270 | 20231204 | 145500 | 60697799700 | 60000 | 60000 | 60100 | 60000 | 2602 |
| 271 | 20231204 | 145400 | 60541577100 | 60100 | 60100 | 60200 | 60000 | 5042 |
| 272 | 20231204 | 145300 | 60238539700 | 60100 | 59900 | 60100 | 59900 | 8969 |
| 273 | 20231204 | 145200 | 59700368700 | 59900 | 59900 | 60000 | 59900 | 4131 |
| 274 | 20231204 | 145100 | 59452603300 | 59900 | 59800 | 59900 | 59800 | 3919 |
| 275 | 20231204 | 145000 | 59217864400 | 59800 | 59800 | 59900 | 59800 | 605 |
| 276 | 20231204 | 144900 | 59181662700 | 59800 | 59900 | 59900 | 59800 | 806 |
| 277 | 20231204 | 144800 | 59133407100 | 59800 | 59800 | 59900 | 59800 | 484 |
| 278 | 20231204 | 144700 | 59104444600 | 59800 | 59800 | 59900 | 59800 | 1120 |
| 279 | 20231204 | 144600 | 59037420700 | 59800 | 59800 | 59900 | 59800 | 602 |
| 280 | 20231204 | 144500 | 59001376700 | 59800 | 59800 | 59900 | 59800 | 467 |
| 281 | 20231204 | 144400 | 58973425200 | 59800 | 59900 | 59900 | 59800 | 3739 |
| 282 | 20231204 | 144300 | 58749491500 | 59900 | 59900 | 60000 | 59900 | 339 |
| 283 | 20231204 | 144200 | 58729184100 | 59900 | 60000 | 60000 | 59900 | 848 |
| 284 | 20231204 | 144100 | 58678371500 | 59900 | 59800 | 59900 | 59800 | 2964 |
| 285 | 20231204 | 144000 | 58500843400 | 59900 | 59800 | 59900 | 59800 | 434 |
| 286 | 20231204 | 143900 | 58474872800 | 59800 | 59800 | 59900 | 59700 | 976 |
| 287 | 20231204 | 143800 | 58416523500 | 59800 | 59800 | 59900 | 59700 | 1675 |
| 288 | 20231204 | 143700 | 58316376300 | 59700 | 59700 | 59800 | 59700 | 725 |
| 289 | 20231204 | 143600 | 58273071900 | 59700 | 59800 | 59800 | 59700 | 525 |
| 290 | 20231204 | 143500 | 58241721400 | 59700 | 59700 | 59800 | 59700 | 420 |
| 291 | 20231204 | 143400 | 58216618700 | 59700 | 59700 | 59800 | 59700 | 970 |
| 292 | 20231204 | 143300 | 58158631200 | 59700 | 59700 | 59800 | 59700 | 1632 |
| 293 | 20231204 | 143200 | 58061066300 | 59700 | 59700 | 59800 | 59600 | 1166 |
| 294 | 20231204 | 143100 | 57991482900 | 59700 | 59600 | 59800 | 59600 | 871 |
| 295 | 20231204 | 143000 | 57939488200 | 59600 | 59700 | 59800 | 59600 | 763 |
| 296 | 20231204 | 142900 | 57893951800 | 59700 | 59600 | 59800 | 59600 | 1475 |
| 297 | 20231204 | 142800 | 57805928300 | 59600 | 59600 | 59700 | 59600 | 1321 |
| 298 | 20231204 | 142700 | 57727184300 | 59600 | 59700 | 59700 | 59600 | 1876 |
| 299 | 20231204 | 142600 | 57615290700 | 59600 | 59600 | 59700 | 59600 | 1341 |
| 300 | 20231204 | 142500 | 57535366500 | 59600 | 59500 | 59700 | 59500 | 3516 |
| 301 | 20231204 | 142400 | 57325924100 | 59600 | 59600 | 59700 | 59500 | 4600 |
| 302 | 20231204 | 142300 | 57051886100 | 59600 | 59700 | 59700 | 59600 | 5575 |
| 303 | 20231204 | 142200 | 56719601300 | 59600 | 59700 | 59700 | 59600 | 2090 |
| 304 | 20231204 | 142100 | 56595030100 | 59600 | 59600 | 59700 | 59600 | 1596 |
| 305 | 20231204 | 142000 | 56499899800 | 59700 | 59600 | 59700 | 59600 | 709 |
| 306 | 20231204 | 141900 | 56457628800 | 59600 | 59600 | 59700 | 59600 | 438 |
| 307 | 20231204 | 141800 | 56431513400 | 59600 | 59600 | 59700 | 59600 | 3456 |
| 308 | 20231204 | 141700 | 56225510900 | 59600 | 59700 | 59800 | 59600 | 4982 |
| 309 | 20231204 | 141600 | 55928086900 | 59700 | 59700 | 59800 | 59700 | 1451 |
| 310 | 20231204 | 141500 | 55841454900 | 59700 | 59800 | 59800 | 59700 | 1262 |
| 311 | 20231204 | 141400 | 55766107500 | 59700 | 59700 | 59800 | 59700 | 603 |
| 312 | 20231204 | 141300 | 55730089900 | 59700 | 59700 | 59800 | 59700 | 545 |
| 313 | 20231204 | 141200 | 55697538800 | 59800 | 59800 | 59800 | 59700 | 552 |
| 314 | 20231204 | 141100 | 55664548400 | 59700 | 59700 | 59900 | 59700 | 1151 |
| 315 | 20231204 | 141000 | 55595765900 | 59700 | 59700 | 59900 | 59700 | 2995 |
| 316 | 20231204 | 140900 | 55416765700 | 59800 | 59800 | 59800 | 59700 | 755 |
| 317 | 20231204 | 140800 | 55371657200 | 59700 | 59700 | 59800 | 59700 | 587 |
| 318 | 20231204 | 140700 | 55336603700 | 59700 | 59600 | 59800 | 59600 | 5867 |
| 319 | 20231204 | 140600 | 54986321000 | 59600 | 59600 | 59700 | 59600 | 557 |
| 320 | 20231204 | 140500 | 54953118200 | 59600 | 59600 | 59700 | 59600 | 590 |
| 321 | 20231204 | 140400 | 54917941600 | 59600 | 59600 | 59700 | 59600 | 663 |
| 322 | 20231204 | 140300 | 54878415900 | 59600 | 59600 | 59700 | 59600 | 1092 |
| 323 | 20231204 | 140200 | 54813323200 | 59600 | 59600 | 59700 | 59600 | 850 |
| 324 | 20231204 | 140100 | 54762659000 | 59600 | 59600 | 59700 | 59600 | 2197 |
| 325 | 20231204 | 140000 | 54631717400 | 59600 | 59700 | 59700 | 59600 | 730 |
| 326 | 20231204 | 135900 | 54588199200 | 59600 | 59600 | 59700 | 59600 | 845 |
| 327 | 20231204 | 135800 | 54537819300 | 59600 | 59600 | 59700 | 59600 | 341 |
| 328 | 20231204 | 135700 | 54517487000 | 59600 | 59600 | 59700 | 59600 | 373 |
| 329 | 20231204 | 135600 | 54495254900 | 59600 | 59600 | 59700 | 59600 | 1182 |
| 330 | 20231204 | 135500 | 54424727600 | 59600 | 59600 | 59700 | 59600 | 583 |
| 331 | 20231204 | 135400 | 54389979700 | 59600 | 59600 | 59700 | 59600 | 1771 |
| 332 | 20231204 | 135300 | 54284380500 | 59700 | 59600 | 59700 | 59600 | 323 |
| 333 | 20231204 | 135200 | 54265123700 | 59600 | 59600 | 59700 | 59600 | 690 |
| 334 | 20231204 | 135100 | 54223987600 | 59600 | 59600 | 59700 | 59600 | 3467 |
| 335 | 20231204 | 135000 | 54017324200 | 59600 | 59500 | 59700 | 59500 | 4104 |
| 336 | 20231204 | 134900 | 53772764400 | 59500 | 59600 | 59600 | 59500 | 1376 |
| 337 | 20231204 | 134800 | 53690864100 | 59600 | 59600 | 59600 | 59500 | 3559 |
| 338 | 20231204 | 134700 | 53478836400 | 59500 | 59500 | 59600 | 59500 | 2853 |
| 339 | 20231204 | 134600 | 53309078100 | 59500 | 59600 | 59600 | 59500 | 2209 |
| 340 | 20231204 | 134500 | 53177541700 | 59600 | 59600 | 59700 | 59500 | 17803 |
| 341 | 20231204 | 134400 | 52116520800 | 59600 | 59600 | 59700 | 59600 | 1225 |
| 342 | 20231204 | 134300 | 52043471600 | 59700 | 59600 | 59700 | 59600 | 5529 |
| 343 | 20231204 | 134200 | 51713886700 | 59600 | 59700 | 59800 | 59600 | 2457 |
| 344 | 20231204 | 134100 | 51567364800 | 59700 | 59700 | 59800 | 59600 | 3858 |
| 345 | 20231204 | 134000 | 51337259600 | 59600 | 59700 | 59700 | 59600 | 2249 |
| 346 | 20231204 | 133900 | 51203176400 | 59600 | 59700 | 59800 | 59600 | 2493 |
| 347 | 20231204 | 133800 | 51054440100 | 59700 | 59700 | 59800 | 59600 | 1916 |
| 348 | 20231204 | 133700 | 50940069100 | 59700 | 59700 | 59800 | 59700 | 4178 |
| 349 | 20231204 | 133600 | 50690622500 | 59700 | 59700 | 59800 | 59700 | 421 |
| 350 | 20231204 | 133500 | 50665487400 | 59800 | 59700 | 59800 | 59700 | 878 |
| 351 | 20231204 | 133400 | 50613044600 | 59800 | 59700 | 59800 | 59700 | 524 |
| 352 | 20231204 | 133300 | 50581724800 | 59700 | 59700 | 59800 | 59700 | 542 |
| 353 | 20231204 | 133200 | 50549366100 | 59700 | 59700 | 59800 | 59700 | 544 |
| 354 | 20231204 | 133100 | 50516863700 | 59700 | 59700 | 59800 | 59700 | 995 |
| 355 | 20231204 | 133000 | 50457450700 | 59700 | 59700 | 59800 | 59700 | 1527 |
| 356 | 20231204 | 132900 | 50366288500 | 59700 | 59800 | 59800 | 59700 | 1528 |
| 357 | 20231204 | 132800 | 50275062800 | 59800 | 59700 | 59800 | 59700 | 1238 |
| 358 | 20231204 | 132700 | 50201144900 | 59700 | 59700 | 59800 | 59700 | 1210 |
| 359 | 20231204 | 132600 | 50128896100 | 59700 | 59700 | 59800 | 59700 | 3657 |
| 360 | 20231204 | 132500 | 49910413600 | 59700 | 59700 | 59800 | 59700 | 5542 |
| 361 | 20231204 | 132400 | 49579526300 | 59700 | 59800 | 59800 | 59700 | 2130 |
| 362 | 20231204 | 132300 | 49452333800 | 59800 | 59700 | 59800 | 59700 | 8369 |
| 363 | 20231204 | 132200 | 48952617900 | 59700 | 59800 | 59800 | 59700 | 601 |
| 364 | 20231204 | 132100 | 48916727600 | 59800 | 59700 | 59800 | 59700 | 1001 |
| 365 | 20231204 | 132000 | 48856930300 | 59700 | 59700 | 59800 | 59700 | 579 |
| 366 | 20231204 | 131900 | 48822332800 | 59700 | 59700 | 59800 | 59700 | 2045 |
| 367 | 20231204 | 131800 | 48700165600 | 59700 | 59800 | 59800 | 59700 | 963 |
| 368 | 20231204 | 131700 | 48642670700 | 59700 | 59700 | 59800 | 59700 | 2226 |
| 369 | 20231204 | 131600 | 48509776400 | 59700 | 59800 | 59800 | 59700 | 17217 |
| 370 | 20231204 | 131500 | 47480374400 | 59800 | 59800 | 59900 | 59800 | 10040 |
| 371 | 20231204 | 131400 | 46879981800 | 59800 | 59800 | 60000 | 59800 | 1320 |
| 372 | 20231204 | 131300 | 46800997100 | 59800 | 59900 | 59900 | 59800 | 4078 |
| 373 | 20231204 | 131200 | 46556975700 | 59800 | 59800 | 59900 | 59800 | 2244 |
| 374 | 20231204 | 131100 | 46422603700 | 59800 | 59800 | 59900 | 59800 | 927 |
| 375 | 20231204 | 131000 | 46367138000 | 59800 | 59800 | 59900 | 59800 | 1953 |
| 376 | 20231204 | 130900 | 46250302500 | 59800 | 59800 | 59900 | 59800 | 1822 |
| 377 | 20231204 | 130800 | 46141320000 | 59800 | 59800 | 59900 | 59800 | 539 |
| 378 | 20231204 | 130700 | 46109081400 | 59800 | 59900 | 59900 | 59800 | 605 |
| 379 | 20231204 | 130600 | 46072894900 | 59800 | 59800 | 59900 | 59800 | 1085 |
| 380 | 20231204 | 130500 | 46007994500 | 59800 | 59800 | 59900 | 59800 | 448 |
| 381 | 20231204 | 130400 | 45981196800 | 59900 | 59800 | 59900 | 59800 | 982 |
| 382 | 20231204 | 130300 | 45922406500 | 59800 | 59900 | 59900 | 59800 | 892 |
| 383 | 20231204 | 130200 | 45869018900 | 59800 | 59800 | 59900 | 59800 | 1376 |
| 384 | 20231204 | 130100 | 45786721900 | 59800 | 59800 | 59900 | 59800 | 645 |
| 385 | 20231204 | 130000 | 45748132700 | 59800 | 59900 | 59900 | 59800 | 744 |
| 386 | 20231204 | 125900 | 45703636800 | 59800 | 59900 | 59900 | 59800 | 396 |
| 387 | 20231204 | 125800 | 45679940900 | 59900 | 59800 | 59900 | 59800 | 265 |
| 388 | 20231204 | 125700 | 45664082200 | 59800 | 59800 | 59900 | 59800 | 972 |
| 389 | 20231204 | 125600 | 45605915400 | 59800 | 59800 | 59900 | 59800 | 555 |
| 390 | 20231204 | 125500 | 45572723400 | 59800 | 59800 | 59900 | 59800 | 1188 |
| 391 | 20231204 | 125400 | 45501604600 | 59800 | 59800 | 59900 | 59800 | 1008 |
| 392 | 20231204 | 125300 | 45441281900 | 59800 | 59800 | 59900 | 59800 | 766 |
| 393 | 20231204 | 125200 | 45395454500 | 59900 | 59800 | 59900 | 59800 | 804 |
| 394 | 20231204 | 125100 | 45347349000 | 59800 | 59900 | 59900 | 59800 | 753 |
| 395 | 20231204 | 125000 | 45302295700 | 59900 | 59800 | 59900 | 59800 | 1398 |
| 396 | 20231204 | 124900 | 45218584000 | 59800 | 59900 | 59900 | 59800 | 718 |
| 397 | 20231204 | 124800 | 45175623000 | 59900 | 59900 | 59900 | 59800 | 2005 |
| 398 | 20231204 | 124700 | 45055554100 | 59800 | 59800 | 59900 | 59800 | 650 |
| 399 | 20231204 | 124600 | 45016683100 | 59800 | 59900 | 59900 | 59800 | 622 |
| 400 | 20231204 | 124500 | 44979470300 | 59800 | 59800 | 59900 | 59800 | 2536 |
| 401 | 20231204 | 124400 | 44827789600 | 59800 | 59900 | 60000 | 59800 | 3216 |
| 402 | 20231204 | 124300 | 44635179300 | 59900 | 59900 | 60000 | 59900 | 1014 |
| 403 | 20231204 | 124200 | 44574430600 | 59900 | 59900 | 60000 | 59900 | 326 |
| 404 | 20231204 | 124100 | 44554903000 | 59900 | 59900 | 60000 | 59900 | 5206 |
| 405 | 20231204 | 124000 | 44242686600 | 59900 | 59900 | 60000 | 59900 | 331 |
| 406 | 20231204 | 123900 | 44222857500 | 60000 | 60000 | 60000 | 59900 | 352 |
| 407 | 20231204 | 123800 | 44201751900 | 59900 | 59900 | 60000 | 59900 | 340 |
| 408 | 20231204 | 123700 | 44181381400 | 59900 | 59900 | 60000 | 59900 | 218 |
| 409 | 20231204 | 123600 | 44168311700 | 59900 | 59900 | 60000 | 59900 | 293 |
| 410 | 20231204 | 123500 | 44150760200 | 59900 | 60000 | 60000 | 59900 | 255 |
| 411 | 20231204 | 123400 | 44135481800 | 59900 | 59900 | 60000 | 59900 | 4391 |
| 412 | 20231204 | 123300 | 43872444300 | 59900 | 59900 | 60000 | 59900 | 437 |
| 413 | 20231204 | 123200 | 43846265900 | 59900 | 59900 | 60000 | 59900 | 520 |
| 414 | 20231204 | 123100 | 43815117500 | 59900 | 59900 | 60000 | 59900 | 285 |
| 415 | 20231204 | 123000 | 43798043600 | 59900 | 59900 | 60100 | 59900 | 1784 |
| 416 | 20231204 | 122900 | 43691170000 | 59900 | 60000 | 60100 | 59900 | 1069 |
| 417 | 20231204 | 122800 | 43627038000 | 60000 | 60000 | 60100 | 60000 | 1025 |
| 418 | 20231204 | 122700 | 43565533100 | 60000 | 60000 | 60100 | 60000 | 3185 |
| 419 | 20231204 | 122600 | 43374432400 | 60000 | 60000 | 60100 | 60000 | 404 |
| 420 | 20231204 | 122500 | 43350160000 | 60000 | 60000 | 60100 | 60000 | 4085 |
| 421 | 20231204 | 122400 | 43105059400 | 60000 | 60000 | 60100 | 60000 | 150 |
| 422 | 20231204 | 122300 | 43096057400 | 60000 | 60000 | 60100 | 60000 | 318 |
| 423 | 20231204 | 122200 | 43076976700 | 60000 | 60100 | 60100 | 60000 | 316 |
| 424 | 20231204 | 122100 | 43058013400 | 60000 | 60000 | 60100 | 60000 | 281 |
| 425 | 20231204 | 122000 | 43041148200 | 60000 | 60000 | 60100 | 60000 | 123 |
| 426 | 20231204 | 121900 | 43033767900 | 60000 | 60000 | 60100 | 60000 | 336 |
| 427 | 20231204 | 121800 | 43013607500 | 60000 | 60000 | 60100 | 60000 | 135 |
| 428 | 20231204 | 121700 | 43005506500 | 60000 | 60000 | 60100 | 60000 | 407 |
| 429 | 20231204 | 121600 | 42981068400 | 60100 | 60200 | 60200 | 60000 | 4915 |
| 430 | 20231204 | 121500 | 42685691100 | 60100 | 60100 | 60200 | 60100 | 161 |
| 431 | 20231204 | 121400 | 42676011300 | 60100 | 60100 | 60200 | 60100 | 788 |
| 432 | 20231204 | 121300 | 42628652400 | 60100 | 60100 | 60200 | 60100 | 281 |
| 433 | 20231204 | 121200 | 42611757400 | 60100 | 60100 | 60200 | 60100 | 568 |
| 434 | 20231204 | 121100 | 42577620400 | 60100 | 60100 | 60200 | 60100 | 425 |
| 435 | 20231204 | 121000 | 42552075500 | 60100 | 60100 | 60200 | 60100 | 357 |
| 436 | 20231204 | 120900 | 42530616300 | 60100 | 60100 | 60200 | 60100 | 266 |
| 437 | 20231204 | 120800 | 42514624500 | 60100 | 60100 | 60200 | 60100 | 346 |
| 438 | 20231204 | 120700 | 42493825300 | 60100 | 60100 | 60200 | 60100 | 369 |
| 439 | 20231204 | 120600 | 42471638200 | 60100 | 60200 | 60200 | 60100 | 894 |
| 440 | 20231204 | 120500 | 42417904000 | 60100 | 60100 | 60200 | 60100 | 252 |
| 441 | 20231204 | 120400 | 42402754100 | 60100 | 60100 | 60200 | 60100 | 291 |
| 442 | 20231204 | 120300 | 42385257600 | 60100 | 60100 | 60200 | 60100 | 865 |
| 443 | 20231204 | 120200 | 42333259600 | 60100 | 60200 | 60200 | 60100 | 317 |
| 444 | 20231204 | 120100 | 42314203800 | 60100 | 60100 | 60200 | 60100 | 194 |
| 445 | 20231204 | 120000 | 42302544300 | 60100 | 60200 | 60200 | 60100 | 241 |
| 446 | 20231204 | 115900 | 42288058500 | 60100 | 60100 | 60200 | 60100 | 885 |
| 447 | 20231204 | 115800 | 42234840400 | 60100 | 60100 | 60200 | 60100 | 376 |
| 448 | 20231204 | 115700 | 42212234100 | 60100 | 60100 | 60200 | 60100 | 435 |
| 449 | 20231204 | 115600 | 42186074000 | 60100 | 60100 | 60200 | 60100 | 284 |
| 450 | 20231204 | 115500 | 42169004600 | 60100 | 60000 | 60100 | 60000 | 342 |
| 451 | 20231204 | 115400 | 42148475200 | 60100 | 60100 | 60100 | 60000 | 249 |
| 452 | 20231204 | 115300 | 42133530200 | 60100 | 60000 | 60200 | 60000 | 3715 |
| 453 | 20231204 | 115200 | 41910584800 | 60000 | 60100 | 60100 | 60000 | 373 |
| 454 | 20231204 | 115100 | 41888182400 | 60100 | 60100 | 60200 | 60000 | 644 |
| 455 | 20231204 | 115000 | 41849508800 | 60100 | 60000 | 60100 | 60000 | 530 |
| 456 | 20231204 | 114900 | 41817691300 | 60000 | 60000 | 60100 | 60000 | 1385 |
| 457 | 20231204 | 114800 | 41734582200 | 60100 | 60000 | 60100 | 60000 | 364 |
| 458 | 20231204 | 114700 | 41712736300 | 60000 | 60000 | 60100 | 60000 | 2814 |
| 459 | 20231204 | 114600 | 41543734800 | 60000 | 60000 | 60100 | 60000 | 1566 |
| 460 | 20231204 | 114500 | 41449732500 | 60000 | 60000 | 60100 | 60000 | 725 |
| 461 | 20231204 | 114400 | 41406215500 | 60000 | 60000 | 60100 | 60000 | 982 |
| 462 | 20231204 | 114300 | 41347237500 | 60000 | 60000 | 60100 | 60000 | 328 |
| 463 | 20231204 | 114200 | 41327556400 | 60000 | 60000 | 60100 | 60000 | 224 |
| 464 | 20231204 | 114100 | 41314116100 | 60000 | 60100 | 60100 | 60000 | 423 |
| 465 | 20231204 | 114000 | 41288721300 | 60100 | 60100 | 60100 | 60000 | 311 |
| 466 | 20231204 | 113900 | 41270038500 | 60000 | 60100 | 60100 | 60000 | 385 |
| 467 | 20231204 | 113800 | 41246926000 | 60000 | 60000 | 60100 | 60000 | 1224 |
| 468 | 20231204 | 113700 | 41173394000 | 60000 | 60000 | 60100 | 60000 | 478 |
| 469 | 20231204 | 113600 | 41144671000 | 60000 | 60000 | 60100 | 60000 | 328 |
| 470 | 20231204 | 113500 | 41124989700 | 60000 | 60000 | 60100 | 60000 | 313 |
| 471 | 20231204 | 113400 | 41106204800 | 60000 | 60000 | 60100 | 60000 | 267 |
| 472 | 20231204 | 113300 | 41090183600 | 60000 | 59800 | 60000 | 59800 | 4089 |
| 473 | 20231204 | 113200 | 40844919400 | 59800 | 59800 | 59900 | 59800 | 936 |
| 474 | 20231204 | 113100 | 40788877600 | 59800 | 59900 | 60000 | 59800 | 2063 |
| 475 | 20231204 | 113000 | 40665435500 | 59900 | 59900 | 60000 | 59800 | 964 |
| 476 | 20231204 | 112900 | 40607738900 | 59900 | 59800 | 60000 | 59800 | 1612 |
| 477 | 20231204 | 112800 | 40511189300 | 59800 | 59900 | 59900 | 59800 | 1128 |
| 478 | 20231204 | 112700 | 40443671300 | 59800 | 59800 | 59900 | 59800 | 829 |
| 479 | 20231204 | 112600 | 40394068700 | 59900 | 59800 | 59900 | 59800 | 1148 |
| 480 | 20231204 | 112500 | 40325355400 | 59800 | 59800 | 59900 | 59800 | 1173 |
| 481 | 20231204 | 112400 | 40255195300 | 59800 | 59800 | 59900 | 59800 | 592 |
| 482 | 20231204 | 112300 | 40219757400 | 59800 | 59800 | 59900 | 59800 | 990 |
| 483 | 20231204 | 112200 | 40160488600 | 59800 | 59800 | 59900 | 59800 | 567 |
| 484 | 20231204 | 112100 | 40126581200 | 59800 | 59800 | 59900 | 59800 | 490 |
| 485 | 20231204 | 112000 | 40097271100 | 59800 | 59900 | 59900 | 59800 | 1196 |
| 486 | 20231204 | 111900 | 40025727500 | 59800 | 59900 | 59900 | 59800 | 696 |
| 487 | 20231204 | 111800 | 39984098300 | 59800 | 59800 | 59900 | 59800 | 529 |
| 488 | 20231204 | 111700 | 39952440900 | 59800 | 59900 | 59900 | 59800 | 1213 |
| 489 | 20231204 | 111600 | 39879882100 | 59800 | 59900 | 59900 | 59800 | 949 |
| 490 | 20231204 | 111500 | 39823100200 | 59800 | 59800 | 59900 | 59800 | 783 |
| 491 | 20231204 | 111400 | 39776262900 | 59800 | 60000 | 60000 | 59800 | 981 |
| 492 | 20231204 | 111300 | 39717499800 | 59900 | 59900 | 60000 | 59800 | 3457 |
| 493 | 20231204 | 111200 | 39510438900 | 59800 | 59800 | 59900 | 59800 | 986 |
| 494 | 20231204 | 111100 | 39451427500 | 59800 | 59900 | 59900 | 59800 | 1221 |
| 495 | 20231204 | 111000 | 39378398700 | 59800 | 59800 | 59900 | 59800 | 465 |
| 496 | 20231204 | 110900 | 39350577000 | 59900 | 59900 | 60000 | 59800 | 5243 |
| 497 | 20231204 | 110800 | 39036524700 | 59900 | 59900 | 60000 | 59900 | 18487 |
| 498 | 20231204 | 110700 | 37929151100 | 59900 | 60000 | 60000 | 59900 | 1629 |
| 499 | 20231204 | 110600 | 37831486400 | 59900 | 59900 | 60000 | 59900 | 1376 |
| 500 | 20231204 | 110500 | 37749000500 | 60000 | 60000 | 60000 | 59900 | 691 |
| 501 | 20231204 | 110400 | 37707570200 | 59900 | 60000 | 60100 | 59900 | 3551 |
| 502 | 20231204 | 110300 | 37494716800 | 59900 | 60000 | 60000 | 59900 | 5602 |
| 503 | 20231204 | 110200 | 37158765800 | 60000 | 59900 | 60000 | 59900 | 1015 |
| 504 | 20231204 | 110100 | 37097908100 | 59900 | 59900 | 60000 | 59900 | 420 |
| 505 | 20231204 | 110000 | 37072744100 | 59900 | 59900 | 60000 | 59900 | 992 |
| 506 | 20231204 | 105900 | 37013266500 | 59900 | 59900 | 60000 | 59900 | 1442 |
| 507 | 20231204 | 105800 | 36926841500 | 59900 | 59900 | 60000 | 59900 | 1027 |
| 508 | 20231204 | 105700 | 36865250700 | 59900 | 60000 | 60000 | 59900 | 735 |
| 509 | 20231204 | 105600 | 36821200500 | 59900 | 59900 | 60000 | 59900 | 1066 |
| 510 | 20231204 | 105500 | 36757321700 | 59900 | 60000 | 60000 | 59900 | 1422 |
| 511 | 20231204 | 105400 | 36672128600 | 59900 | 59900 | 60000 | 59900 | 1484 |
| 512 | 20231204 | 105300 | 36583155200 | 59900 | 60000 | 60000 | 59900 | 836 |
| 513 | 20231204 | 105200 | 36533047400 | 60000 | 59900 | 60000 | 59900 | 696 |
| 514 | 20231204 | 105100 | 36491342500 | 59900 | 59900 | 60000 | 59900 | 1765 |
| 515 | 20231204 | 105000 | 36385596800 | 60000 | 59900 | 60000 | 59900 | 397 |
| 516 | 20231204 | 104900 | 36361806800 | 59900 | 59900 | 60000 | 59900 | 1061 |
| 517 | 20231204 | 104800 | 36298232200 | 59900 | 59900 | 60000 | 59900 | 523 |
| 518 | 20231204 | 104700 | 36266903800 | 59900 | 60000 | 60000 | 59900 | 1346 |
| 519 | 20231204 | 104600 | 36186271900 | 60000 | 59900 | 60000 | 59900 | 1263 |
| 520 | 20231204 | 104500 | 36110577900 | 59900 | 59900 | 60000 | 59900 | 588 |
| 521 | 20231204 | 104400 | 36075322900 | 59900 | 59900 | 60000 | 59900 | 1037 |
| 522 | 20231204 | 104300 | 36013168300 | 59900 | 60000 | 60100 | 59900 | 1989 |
| 523 | 20231204 | 104200 | 35893845800 | 60100 | 60000 | 60100 | 59900 | 1109 |
| 524 | 20231204 | 104100 | 35827299300 | 60000 | 60000 | 60100 | 60000 | 4707 |
| 525 | 20231204 | 104000 | 35544875600 | 60000 | 60000 | 60100 | 60000 | 483 |
| 526 | 20231204 | 103900 | 35515864700 | 60100 | 60100 | 60100 | 60000 | 1392 |
| 527 | 20231204 | 103800 | 35432300300 | 60100 | 60200 | 60200 | 60000 | 3632 |
| 528 | 20231204 | 103700 | 35213997300 | 60200 | 60200 | 60200 | 60100 | 368 |
| 529 | 20231204 | 103600 | 35191871800 | 60100 | 60200 | 60200 | 60100 | 1037 |
| 530 | 20231204 | 103500 | 35129506700 | 60200 | 60100 | 60200 | 60100 | 2183 |
| 531 | 20231204 | 103400 | 34998160300 | 60100 | 60100 | 60200 | 60100 | 636 |
| 532 | 20231204 | 103300 | 34959925400 | 60100 | 60000 | 60100 | 60000 | 2499 |
| 533 | 20231204 | 103200 | 34809807400 | 60000 | 60000 | 60100 | 60000 | 2794 |
| 534 | 20231204 | 103100 | 34642159200 | 60000 | 60100 | 60100 | 60000 | 837 |
| 535 | 20231204 | 103000 | 34591908800 | 60000 | 60000 | 60100 | 60000 | 417 |
| 536 | 20231204 | 102900 | 34566877600 | 60100 | 60200 | 60200 | 60000 | 3106 |
| 537 | 20231204 | 102800 | 34380231800 | 60200 | 60200 | 60200 | 60100 | 1762 |
| 538 | 20231204 | 102700 | 34274251900 | 60200 | 59900 | 60200 | 59900 | 3871 |
| 539 | 20231204 | 102600 | 34041925500 | 59900 | 60000 | 60000 | 59900 | 2565 |
| 540 | 20231204 | 102500 | 33888253200 | 60000 | 59900 | 60000 | 59800 | 3539 |
| 541 | 20231204 | 102400 | 33676219600 | 59900 | 59700 | 59900 | 59700 | 3964 |
| 542 | 20231204 | 102300 | 33439241200 | 59700 | 59700 | 59800 | 59600 | 7813 |
| 543 | 20231204 | 102200 | 32972988500 | 59800 | 59800 | 59800 | 59600 | 7708 |
| 544 | 20231204 | 102100 | 32512730400 | 59800 | 59900 | 60000 | 59700 | 19766 |
| 545 | 20231204 | 102000 | 31330306500 | 59900 | 60000 | 60100 | 59900 | 48956 |
| 546 | 20231204 | 101900 | 28392892700 | 60000 | 60100 | 60200 | 60000 | 3375 |
| 547 | 20231204 | 101800 | 28190156600 | 60100 | 60100 | 60200 | 60100 | 905 |
| 548 | 20231204 | 101700 | 28135762700 | 60100 | 60100 | 60200 | 60100 | 2703 |
| 549 | 20231204 | 101600 | 27973311800 | 60100 | 60200 | 60200 | 60100 | 2357 |
| 550 | 20231204 | 101500 | 27831551400 | 60100 | 60200 | 60300 | 60100 | 4726 |
| 551 | 20231204 | 101400 | 27547440200 | 60200 | 60100 | 60200 | 60100 | 2314 |
| 552 | 20231204 | 101300 | 27408263800 | 60200 | 60100 | 60300 | 60100 | 5707 |
| 553 | 20231204 | 101200 | 27064864000 | 60100 | 60200 | 60200 | 60000 | 7551 |
| 554 | 20231204 | 101100 | 26611058400 | 60100 | 60100 | 60200 | 60100 | 3510 |
| 555 | 20231204 | 101000 | 26400046700 | 60200 | 60200 | 60200 | 60100 | 10979 |
| 556 | 20231204 | 100900 | 25740181300 | 60200 | 60200 | 60200 | 60100 | 2551 |
| 557 | 20231204 | 100800 | 25586717400 | 60200 | 60300 | 60300 | 60200 | 3726 |
| 558 | 20231204 | 100700 | 25362384500 | 60200 | 60200 | 60300 | 60200 | 2397 |
| 559 | 20231204 | 100600 | 25218073500 | 60200 | 60300 | 60400 | 60200 | 6213 |
| 560 | 20231204 | 100500 | 24843974800 | 60300 | 60300 | 60300 | 60200 | 5178 |
| 561 | 20231204 | 100400 | 24532078500 | 60300 | 60300 | 60300 | 60200 | 3721 |
| 562 | 20231204 | 100300 | 24307941200 | 60200 | 60300 | 60400 | 60200 | 2577 |
| 563 | 20231204 | 100200 | 24152667200 | 60300 | 60300 | 60400 | 60300 | 4286 |
| 564 | 20231204 | 100100 | 23894207400 | 60300 | 60300 | 60400 | 60300 | 2370 |
| 565 | 20231204 | 100000 | 23751274400 | 60300 | 60300 | 60400 | 60300 | 3135 |
| 566 | 20231204 | 095900 | 23562209900 | 60300 | 60400 | 60400 | 60300 | 11136 |
| 567 | 20231204 | 095800 | 22890660300 | 60300 | 60300 | 60400 | 60300 | 3077 |
| 568 | 20231204 | 095700 | 22705019100 | 60400 | 60400 | 60500 | 60300 | 9243 |
| 569 | 20231204 | 095600 | 22146793600 | 60500 | 60400 | 60500 | 60400 | 1601 |
| 570 | 20231204 | 095500 | 22050076400 | 60400 | 60500 | 60600 | 60400 | 6419 |
| 571 | 20231204 | 095400 | 21661732500 | 60500 | 60500 | 60600 | 60500 | 2583 |
| 572 | 20231204 | 095300 | 21505443800 | 60500 | 60600 | 60600 | 60500 | 1964 |
| 573 | 20231204 | 095200 | 21386595000 | 60600 | 60600 | 60600 | 60500 | 1320 |
| 574 | 20231204 | 095100 | 21306621800 | 60600 | 60500 | 60600 | 60500 | 2472 |
| 575 | 20231204 | 095000 | 21157059300 | 60600 | 60500 | 60600 | 60500 | 321 |
| 576 | 20231204 | 094900 | 21137630200 | 60500 | 60600 | 60700 | 60500 | 1034 |
| 577 | 20231204 | 094800 | 21075042500 | 60600 | 60600 | 60700 | 60500 | 4036 |
| 578 | 20231204 | 094700 | 20830500600 | 60600 | 60500 | 60600 | 60500 | 1683 |
| 579 | 20231204 | 094600 | 20728574600 | 60500 | 60500 | 60600 | 60500 | 2995 |
| 580 | 20231204 | 094500 | 20547373700 | 60600 | 60700 | 60700 | 60500 | 3425 |
| 581 | 20231204 | 094400 | 20339877800 | 60700 | 60700 | 60800 | 60600 | 4070 |
| 582 | 20231204 | 094300 | 20092933200 | 60700 | 60800 | 60800 | 60600 | 1420 |
| 583 | 20231204 | 094200 | 20006744300 | 60700 | 60600 | 60700 | 60500 | 2213 |
| 584 | 20231204 | 094100 | 19872475100 | 60600 | 60600 | 60700 | 60500 | 843 |
| 585 | 20231204 | 094000 | 19821403700 | 60600 | 60600 | 60700 | 60500 | 4676 |
| 586 | 20231204 | 093900 | 19538226900 | 60600 | 60700 | 60700 | 60500 | 2693 |
| 587 | 20231204 | 093800 | 19374913400 | 60700 | 60400 | 60800 | 60400 | 2879 |
| 588 | 20231204 | 093700 | 19200327600 | 60500 | 60500 | 60600 | 60400 | 4009 |
| 589 | 20231204 | 093600 | 18958085000 | 60500 | 60500 | 60600 | 60400 | 2460 |
| 590 | 20231204 | 093500 | 18809280700 | 60400 | 60500 | 60600 | 60400 | 7460 |
| 591 | 20231204 | 093400 | 18358228400 | 60600 | 60700 | 60700 | 60500 | 2600 |
| 592 | 20231204 | 093300 | 18200706300 | 60600 | 60800 | 60800 | 60600 | 3796 |
| 593 | 20231204 | 093200 | 17970312500 | 60800 | 60700 | 60800 | 60600 | 2765 |
| 594 | 20231204 | 093100 | 17802423700 | 60600 | 60300 | 60700 | 60300 | 11121 |
| 595 | 20231204 | 093000 | 17130049600 | 60400 | 60300 | 60400 | 60300 | 4946 |
| 596 | 20231204 | 092900 | 16831588000 | 60400 | 60500 | 60600 | 60300 | 33105 |
| 597 | 20231204 | 092800 | 14830314900 | 60600 | 60600 | 60700 | 60500 | 3992 |
| 598 | 20231204 | 092700 | 14588490700 | 60600 | 60600 | 60600 | 60500 | 3694 |
| 599 | 20231204 | 092600 | 14364679400 | 60600 | 60700 | 60700 | 60500 | 11502 |
| 600 | 20231204 | 092500 | 13667556200 | 60700 | 60700 | 60800 | 60600 | 5889 |
| 601 | 20231204 | 092400 | 13310014800 | 60700 | 60800 | 60800 | 60700 | 2545 |
| 602 | 20231204 | 092300 | 13155383200 | 60700 | 60800 | 60800 | 60700 | 2672 |
| 603 | 20231204 | 092200 | 12993154700 | 60700 | 60900 | 61000 | 60700 | 6972 |
| 604 | 20231204 | 092100 | 12569358400 | 60900 | 61000 | 61100 | 60800 | 11322 |
| 605 | 20231204 | 092000 | 11879175600 | 61000 | 61200 | 61200 | 61000 | 3575 |
| 606 | 20231204 | 091900 | 11660753500 | 61100 | 61200 | 61400 | 61100 | 1584 |
| 607 | 20231204 | 091800 | 11563895500 | 61400 | 61300 | 61400 | 61100 | 5101 |
| 608 | 20231204 | 091700 | 11251553600 | 61300 | 61300 | 61600 | 61200 | 11794 |
| 609 | 20231204 | 091600 | 10527671300 | 61400 | 61200 | 61400 | 61200 | 1383 |
| 610 | 20231204 | 091500 | 10442901900 | 61200 | 61200 | 61300 | 61100 | 4827 |
| 611 | 20231204 | 091400 | 10147532700 | 61200 | 61100 | 61200 | 61000 | 2751 |
| 612 | 20231204 | 091300 | 9979433000 | 61100 | 60900 | 61100 | 60900 | 6096 |
| 613 | 20231204 | 091200 | 9607468300 | 60900 | 60800 | 61000 | 60800 | 2137 |
| 614 | 20231204 | 091100 | 9477333300 | 60800 | 60800 | 61000 | 60800 | 1930 |
| 615 | 20231204 | 091000 | 9359772800 | 60800 | 60600 | 61000 | 60600 | 5986 |
| 616 | 20231204 | 090900 | 8996284600 | 60600 | 60700 | 60800 | 60500 | 12127 |
| 617 | 20231204 | 090800 | 8261163400 | 60700 | 60900 | 61000 | 60700 | 9595 |
| 618 | 20231204 | 090700 | 7678302200 | 60900 | 61100 | 61200 | 60800 | 5731 |
| 619 | 20231204 | 090600 | 7328782800 | 61100 | 60800 | 61100 | 60600 | 5579 |
| 620 | 20231204 | 090500 | 6989318100 | 60700 | 60600 | 60900 | 60500 | 16186 |
| 621 | 20231204 | 090400 | 6007145200 | 60500 | 60800 | 60800 | 60500 | 20357 |
| 622 | 20231204 | 090300 | 4773266800 | 60700 | 61000 | 61000 | 60700 | 14956 |
| 623 | 20231204 | 090200 | 3863589700 | 61100 | 61400 | 61400 | 60800 | 24713 |
| 624 | 20231204 | 090100 | 2355639700 | 61300 | 61300 | 61400 | 61200 | 11479 |
| 625 | 20231204 | 090000 | 1652182400 | 61300 | 61000 | 61400 | 61000 | 26588 |