34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 193100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 4299 |
| 3 | 20231204 | 193000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 4 | 20231204 | 192900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 5 | 20231204 | 192800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 6 | 20231204 | 192700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 7 | 20231204 | 192600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 8 | 20231204 | 192500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 9 | 20231204 | 192400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 10 | 20231204 | 192300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 11 | 20231204 | 192200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 12 | 20231204 | 192100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 13 | 20231204 | 192000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 14 | 20231204 | 191900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 15 | 20231204 | 191800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 16 | 20231204 | 191700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 17 | 20231204 | 191600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 18 | 20231204 | 191500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 19 | 20231204 | 191400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 20 | 20231204 | 191300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 21 | 20231204 | 191200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 22 | 20231204 | 191100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 23 | 20231204 | 191000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 24 | 20231204 | 190900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 25 | 20231204 | 190800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 26 | 20231204 | 190700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 27 | 20231204 | 190600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 28 | 20231204 | 190500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 29 | 20231204 | 190400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 30 | 20231204 | 190300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 31 | 20231204 | 190200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 32 | 20231204 | 190100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 4299 |
| 33 | 20231204 | 190000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 34 | 20231204 | 185900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 35 | 20231204 | 185800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 36 | 20231204 | 185700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 37 | 20231204 | 185600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 38 | 20231204 | 185500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 39 | 20231204 | 185400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 40 | 20231204 | 185300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 41 | 20231204 | 185200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 42 | 20231204 | 185100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 43 | 20231204 | 185000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 44 | 20231204 | 184900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 45 | 20231204 | 184800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 46 | 20231204 | 184700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 47 | 20231204 | 184600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 48 | 20231204 | 184500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 49 | 20231204 | 184400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 50 | 20231204 | 184300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 51 | 20231204 | 184200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 52 | 20231204 | 184100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 53 | 20231204 | 184000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 54 | 20231204 | 183900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 55 | 20231204 | 183800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 56 | 20231204 | 183700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 57 | 20231204 | 183600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 58 | 20231204 | 183500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 59 | 20231204 | 183400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 60 | 20231204 | 183300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 61 | 20231204 | 183200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 62 | 20231204 | 183100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 4299 |
| 63 | 20231204 | 183000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 64 | 20231204 | 182900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 65 | 20231204 | 182800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 66 | 20231204 | 182700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 67 | 20231204 | 182600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 68 | 20231204 | 182500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 69 | 20231204 | 182400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 70 | 20231204 | 182300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 71 | 20231204 | 182200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 72 | 20231204 | 182100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 73 | 20231204 | 182000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 74 | 20231204 | 181900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 75 | 20231204 | 181800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 76 | 20231204 | 181700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 77 | 20231204 | 181600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 78 | 20231204 | 181500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 79 | 20231204 | 181400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 80 | 20231204 | 181300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 81 | 20231204 | 181200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 82 | 20231204 | 181100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 83 | 20231204 | 181000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 84 | 20231204 | 180900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 85 | 20231204 | 180800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 86 | 20231204 | 180700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 87 | 20231204 | 180600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 88 | 20231204 | 180500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 89 | 20231204 | 180400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 90 | 20231204 | 180300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 91 | 20231204 | 180200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 92 | 20231204 | 180100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 4299 |
| 93 | 20231204 | 180000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 94 | 20231204 | 175900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 95 | 20231204 | 175800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 96 | 20231204 | 175700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 97 | 20231204 | 175600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 98 | 20231204 | 175500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 99 | 20231204 | 175400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 100 | 20231204 | 175300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 101 | 20231204 | 175200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 102 | 20231204 | 175100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 103 | 20231204 | 175000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 104 | 20231204 | 174900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 105 | 20231204 | 174800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 106 | 20231204 | 174700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 107 | 20231204 | 174600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 108 | 20231204 | 174500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 109 | 20231204 | 174400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 110 | 20231204 | 174300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 111 | 20231204 | 174200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 112 | 20231204 | 174100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 113 | 20231204 | 174000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 114 | 20231204 | 173900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 115 | 20231204 | 173800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 116 | 20231204 | 173700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 117 | 20231204 | 173600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 118 | 20231204 | 173500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 119 | 20231204 | 173400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 120 | 20231204 | 173300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 121 | 20231204 | 173200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 122 | 20231204 | 173100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 4299 |
| 123 | 20231204 | 173000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 124 | 20231204 | 172900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 125 | 20231204 | 172800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 126 | 20231204 | 172700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 127 | 20231204 | 172600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 128 | 20231204 | 172500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 129 | 20231204 | 172400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 130 | 20231204 | 172300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 131 | 20231204 | 172200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 132 | 20231204 | 172100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 133 | 20231204 | 172000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 134 | 20231204 | 171900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 135 | 20231204 | 171800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 136 | 20231204 | 171700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 137 | 20231204 | 171600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 138 | 20231204 | 171500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 139 | 20231204 | 171400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 140 | 20231204 | 171300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 141 | 20231204 | 171200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 142 | 20231204 | 171100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 143 | 20231204 | 171000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 144 | 20231204 | 170900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 145 | 20231204 | 170800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 146 | 20231204 | 170700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 147 | 20231204 | 170600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 148 | 20231204 | 170500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 149 | 20231204 | 170400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 150 | 20231204 | 170300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 151 | 20231204 | 170200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 152 | 20231204 | 170100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 4299 |
| 153 | 20231204 | 170000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 154 | 20231204 | 165900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 155 | 20231204 | 165800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 156 | 20231204 | 165700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 157 | 20231204 | 165600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 158 | 20231204 | 165500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 159 | 20231204 | 165400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 160 | 20231204 | 165300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 161 | 20231204 | 165200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 162 | 20231204 | 165100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 163 | 20231204 | 165000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 164 | 20231204 | 164900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 165 | 20231204 | 164800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 166 | 20231204 | 164700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 167 | 20231204 | 164600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 168 | 20231204 | 164500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 169 | 20231204 | 164400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 170 | 20231204 | 164300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 171 | 20231204 | 164200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 172 | 20231204 | 164100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 173 | 20231204 | 164000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 174 | 20231204 | 163900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 175 | 20231204 | 163800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 176 | 20231204 | 163700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 177 | 20231204 | 163600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 178 | 20231204 | 163500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 179 | 20231204 | 163400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 180 | 20231204 | 163300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 181 | 20231204 | 163200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 182 | 20231204 | 163100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 4299 |
| 183 | 20231204 | 163000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 184 | 20231204 | 162900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 185 | 20231204 | 162800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 186 | 20231204 | 162700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 187 | 20231204 | 162600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 188 | 20231204 | 162500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 189 | 20231204 | 162400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 190 | 20231204 | 162300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 191 | 20231204 | 162200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 192 | 20231204 | 162100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 193 | 20231204 | 162000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 194 | 20231204 | 161900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 195 | 20231204 | 161800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 196 | 20231204 | 161700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 197 | 20231204 | 161600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 198 | 20231204 | 161500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 199 | 20231204 | 161400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 200 | 20231204 | 161300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 201 | 20231204 | 161200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 202 | 20231204 | 161100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 203 | 20231204 | 161000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 204 | 20231204 | 160900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 205 | 20231204 | 160800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 206 | 20231204 | 160700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 207 | 20231204 | 160600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 208 | 20231204 | 160500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 209 | 20231204 | 160400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 210 | 20231204 | 160300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 211 | 20231204 | 160200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 212 | 20231204 | 160100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 4299 |
| 213 | 20231204 | 160000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 214 | 20231204 | 155900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 215 | 20231204 | 155800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 216 | 20231204 | 155700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 217 | 20231204 | 155600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 218 | 20231204 | 155500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 219 | 20231204 | 155400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 220 | 20231204 | 155300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 221 | 20231204 | 155200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 222 | 20231204 | 155100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 223 | 20231204 | 155000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 224 | 20231204 | 154900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 225 | 20231204 | 154800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 226 | 20231204 | 154700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 227 | 20231204 | 154600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 228 | 20231204 | 154500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 229 | 20231204 | 154400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 230 | 20231204 | 154300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 231 | 20231204 | 154200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 232 | 20231204 | 154100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 233 | 20231204 | 154000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 234 | 20231204 | 153900 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 235 | 20231204 | 153800 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 236 | 20231204 | 153700 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 237 | 20231204 | 153600 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 238 | 20231204 | 153500 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 239 | 20231204 | 153400 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 240 | 20231204 | 153300 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 241 | 20231204 | 153200 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 242 | 20231204 | 153100 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 4299 |
| 243 | 20231204 | 153000 | 7125908800 | 63100 | 63100 | 63100 | 63100 | 4299 |
| 244 | 20231204 | 152900 | 6854641900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 245 | 20231204 | 152800 | 6854641900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 246 | 20231204 | 152700 | 6854641900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 247 | 20231204 | 152600 | 6854641900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 248 | 20231204 | 152500 | 6854641900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 249 | 20231204 | 152400 | 6854641900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 250 | 20231204 | 152300 | 6854641900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 251 | 20231204 | 152200 | 6854641900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 252 | 20231204 | 152100 | 6854641900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 253 | 20231204 | 152000 | 6854641900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 254 | 20231204 | 151900 | 6854641900 | 63100 | 63100 | 63100 | 63000 | 854 |
| 255 | 20231204 | 151800 | 6800755800 | 63100 | 62900 | 63100 | 62900 | 852 |
| 256 | 20231204 | 151700 | 6747065400 | 62900 | 62800 | 62900 | 62800 | 54 |
| 257 | 20231204 | 151600 | 6743668900 | 62800 | 62900 | 62900 | 62800 | 307 |
| 258 | 20231204 | 151500 | 6724378700 | 62800 | 62800 | 62900 | 62800 | 118 |
| 259 | 20231204 | 151400 | 6716964400 | 62900 | 62900 | 62900 | 62800 | 97 |
| 260 | 20231204 | 151300 | 6710868700 | 63000 | 62900 | 63000 | 62900 | 342 |
| 261 | 20231204 | 151200 | 6689352700 | 62900 | 63000 | 63000 | 62900 | 22 |
| 262 | 20231204 | 151100 | 6687966900 | 63000 | 63000 | 63100 | 63000 | 287 |
| 263 | 20231204 | 151000 | 6669883600 | 63000 | 63000 | 63100 | 63000 | 470 |
| 264 | 20231204 | 150900 | 6640266100 | 63100 | 63000 | 63100 | 63000 | 191 |
| 265 | 20231204 | 150800 | 6628225600 | 63000 | 63000 | 63100 | 63000 | 96 |
| 266 | 20231204 | 150700 | 6622176900 | 63000 | 62900 | 63100 | 62900 | 1078 |
| 267 | 20231204 | 150600 | 6554253400 | 62900 | 62900 | 63000 | 62900 | 159 |
| 268 | 20231204 | 150500 | 6544250500 | 63000 | 62900 | 63000 | 62900 | 398 |
| 269 | 20231204 | 150400 | 6519203200 | 62900 | 62900 | 62900 | 62900 | 81 |
| 270 | 20231204 | 150300 | 6514108300 | 62900 | 62900 | 62900 | 62900 | 79 |
| 271 | 20231204 | 150200 | 6509139200 | 62900 | 62900 | 62900 | 62900 | 2 |
| 272 | 20231204 | 150100 | 6509013400 | 62900 | 62900 | 63000 | 62900 | 106 |
| 273 | 20231204 | 150000 | 6502343100 | 62900 | 63000 | 63000 | 62900 | 80 |
| 274 | 20231204 | 145900 | 6497303700 | 63000 | 62900 | 63000 | 62900 | 200 |
| 275 | 20231204 | 145800 | 6484711600 | 63000 | 63000 | 63000 | 62900 | 300 |
| 276 | 20231204 | 145700 | 6465819900 | 63000 | 62900 | 63000 | 62900 | 63 |
| 277 | 20231204 | 145600 | 6461851200 | 63000 | 63000 | 63000 | 62900 | 129 |
| 278 | 20231204 | 145500 | 6453731900 | 63000 | 62800 | 63000 | 62800 | 174 |
| 279 | 20231204 | 145400 | 6442772600 | 62900 | 62900 | 63000 | 62900 | 421 |
| 280 | 20231204 | 145300 | 6416285400 | 62900 | 62900 | 63000 | 62900 | 153 |
| 281 | 20231204 | 145200 | 6406654400 | 62900 | 62900 | 63000 | 62900 | 208 |
| 282 | 20231204 | 145100 | 6393554300 | 63000 | 63000 | 63000 | 62900 | 258 |
| 283 | 20231204 | 145000 | 6377308100 | 62900 | 62900 | 63000 | 62900 | 72 |
| 284 | 20231204 | 144900 | 6372772300 | 63000 | 62900 | 63000 | 62900 | 276 |
| 285 | 20231204 | 144800 | 6355397500 | 63000 | 62900 | 63000 | 62900 | 53 |
| 286 | 20231204 | 144700 | 6352058600 | 62900 | 62900 | 63000 | 62900 | 130 |
| 287 | 20231204 | 144600 | 6343876200 | 62900 | 62900 | 63000 | 62900 | 259 |
| 288 | 20231204 | 144500 | 6327567900 | 63000 | 63000 | 63000 | 62900 | 104 |
| 289 | 20231204 | 144400 | 6321016800 | 62900 | 63000 | 63000 | 62900 | 136 |
| 290 | 20231204 | 144300 | 6312457800 | 63000 | 63000 | 63000 | 62900 | 297 |
| 291 | 20231204 | 144200 | 6293764800 | 62900 | 63000 | 63000 | 62900 | 219 |
| 292 | 20231204 | 144100 | 6279978300 | 63000 | 62900 | 63000 | 62900 | 121 |
| 293 | 20231204 | 144000 | 6272363100 | 62900 | 63000 | 63000 | 62900 | 146 |
| 294 | 20231204 | 143900 | 6263166300 | 62900 | 63000 | 63000 | 62900 | 102 |
| 295 | 20231204 | 143800 | 6256748100 | 63000 | 63000 | 63000 | 63000 | 82 |
| 296 | 20231204 | 143700 | 6251582100 | 63000 | 63000 | 63100 | 63000 | 182 |
| 297 | 20231204 | 143600 | 6240110800 | 63000 | 63000 | 63100 | 63000 | 275 |
| 298 | 20231204 | 143500 | 6222779500 | 63000 | 63000 | 63000 | 62900 | 160 |
| 299 | 20231204 | 143400 | 6212707100 | 63000 | 63000 | 63000 | 63000 | 71 |
| 300 | 20231204 | 143300 | 6208234100 | 63000 | 63000 | 63000 | 62900 | 213 |
| 301 | 20231204 | 143200 | 6194815300 | 63000 | 63000 | 63100 | 63000 | 68 |
| 302 | 20231204 | 143100 | 6190531100 | 63100 | 63000 | 63100 | 62900 | 229 |
| 303 | 20231204 | 143000 | 6176101900 | 63000 | 62900 | 63000 | 62900 | 221 |
| 304 | 20231204 | 142900 | 6162188200 | 63000 | 62900 | 63000 | 62900 | 205 |
| 305 | 20231204 | 142800 | 6149289000 | 63000 | 62900 | 63000 | 62900 | 112 |
| 306 | 20231204 | 142700 | 6142234600 | 63000 | 63000 | 63000 | 62900 | 465 |
| 307 | 20231204 | 142600 | 6112961600 | 63000 | 62900 | 63000 | 62900 | 101 |
| 308 | 20231204 | 142500 | 6106600200 | 62900 | 63000 | 63000 | 62900 | 107 |
| 309 | 20231204 | 142400 | 6099867300 | 63000 | 62900 | 63000 | 62900 | 237 |
| 310 | 20231204 | 142300 | 6084938600 | 62900 | 63000 | 63000 | 62900 | 142 |
| 311 | 20231204 | 142200 | 6076000700 | 63000 | 63000 | 63100 | 62900 | 352 |
| 312 | 20231204 | 142100 | 6053827300 | 63000 | 63000 | 63100 | 62900 | 206 |
| 313 | 20231204 | 142000 | 6040847600 | 63000 | 62900 | 63000 | 62900 | 297 |
| 314 | 20231204 | 141900 | 6022137100 | 63000 | 62900 | 63100 | 62900 | 147 |
| 315 | 20231204 | 141800 | 6012881900 | 63000 | 63100 | 63100 | 63000 | 350 |
| 316 | 20231204 | 141700 | 5990812200 | 63100 | 63000 | 63100 | 63000 | 211 |
| 317 | 20231204 | 141600 | 5977507900 | 63100 | 63100 | 63100 | 63000 | 138 |
| 318 | 20231204 | 141500 | 5968801800 | 63100 | 63100 | 63100 | 63000 | 252 |
| 319 | 20231204 | 141400 | 5952910100 | 63100 | 63100 | 63100 | 63000 | 146 |
| 320 | 20231204 | 141300 | 5943699000 | 63000 | 63100 | 63100 | 63000 | 224 |
| 321 | 20231204 | 141200 | 5929572700 | 63000 | 63000 | 63100 | 63000 | 130 |
| 322 | 20231204 | 141100 | 5921378200 | 63000 | 63100 | 63100 | 63000 | 74 |
| 323 | 20231204 | 141000 | 5916710000 | 63000 | 63000 | 63000 | 62900 | 106 |
| 324 | 20231204 | 140900 | 5910033100 | 63100 | 63000 | 63100 | 62900 | 437 |
| 325 | 20231204 | 140800 | 5882497900 | 63000 | 63000 | 63000 | 62900 | 141 |
| 326 | 20231204 | 140700 | 5873624000 | 63000 | 63100 | 63100 | 62900 | 63 |
| 327 | 20231204 | 140600 | 5869654600 | 62900 | 63100 | 63100 | 62900 | 743 |
| 328 | 20231204 | 140500 | 5822826600 | 63000 | 63000 | 63100 | 63000 | 153 |
| 329 | 20231204 | 140400 | 5813185000 | 63000 | 63000 | 63100 | 62900 | 223 |
| 330 | 20231204 | 140300 | 5799127300 | 63100 | 63100 | 63100 | 62900 | 241 |
| 331 | 20231204 | 140200 | 5783949400 | 63000 | 63000 | 63100 | 63000 | 152 |
| 332 | 20231204 | 140100 | 5774371100 | 63000 | 63000 | 63000 | 62900 | 192 |
| 333 | 20231204 | 140000 | 5762280100 | 63000 | 63100 | 63100 | 63000 | 213 |
| 334 | 20231204 | 135900 | 5748852900 | 63000 | 63000 | 63100 | 63000 | 364 |
| 335 | 20231204 | 135800 | 5725895800 | 63100 | 63100 | 63100 | 63000 | 254 |
| 336 | 20231204 | 135700 | 5709876300 | 63100 | 63100 | 63100 | 63000 | 102 |
| 337 | 20231204 | 135600 | 5703442800 | 63100 | 63000 | 63100 | 63000 | 163 |
| 338 | 20231204 | 135500 | 5693171400 | 62900 | 63000 | 63000 | 62900 | 57 |
| 339 | 20231204 | 135400 | 5689581400 | 63000 | 63100 | 63100 | 63000 | 68 |
| 340 | 20231204 | 135300 | 5685293800 | 63100 | 62900 | 63100 | 62900 | 300 |
| 341 | 20231204 | 135200 | 5666401300 | 63000 | 63000 | 63000 | 63000 | 83 |
| 342 | 20231204 | 135100 | 5661172300 | 63000 | 63100 | 63100 | 63000 | 92 |
| 343 | 20231204 | 135000 | 5655374000 | 63000 | 63100 | 63100 | 63000 | 305 |
| 344 | 20231204 | 134900 | 5636139500 | 63100 | 63100 | 63100 | 63000 | 164 |
| 345 | 20231204 | 134800 | 5625799600 | 63100 | 63000 | 63100 | 63000 | 293 |
| 346 | 20231204 | 134700 | 5607333100 | 63000 | 63000 | 63100 | 63000 | 1141 |
| 347 | 20231204 | 134600 | 5535420900 | 63000 | 63000 | 63000 | 62900 | 509 |
| 348 | 20231204 | 134500 | 5503363000 | 63000 | 63000 | 63000 | 63000 | 32 |
| 349 | 20231204 | 134400 | 5501347000 | 63000 | 63000 | 63000 | 62900 | 297 |
| 350 | 20231204 | 134300 | 5482643500 | 63000 | 63000 | 63000 | 62900 | 47 |
| 351 | 20231204 | 134200 | 5479684900 | 62900 | 63000 | 63000 | 62800 | 188 |
| 352 | 20231204 | 134100 | 5467855600 | 63000 | 63000 | 63000 | 62900 | 305 |
| 353 | 20231204 | 134000 | 5448649600 | 63000 | 63000 | 63000 | 63000 | 27 |
| 354 | 20231204 | 133900 | 5446948600 | 62900 | 63000 | 63000 | 62900 | 387 |
| 355 | 20231204 | 133800 | 5422597400 | 63000 | 62900 | 63000 | 62900 | 181 |
| 356 | 20231204 | 133700 | 5411194500 | 62900 | 63000 | 63000 | 62900 | 174 |
| 357 | 20231204 | 133600 | 5400240000 | 63000 | 62900 | 63000 | 62900 | 186 |
| 358 | 20231204 | 133500 | 5388531600 | 62900 | 63000 | 63000 | 62900 | 173 |
| 359 | 20231204 | 133400 | 5377634700 | 62900 | 62900 | 62900 | 62900 | 75 |
| 360 | 20231204 | 133300 | 5372917200 | 62900 | 62800 | 63000 | 62800 | 131 |
| 361 | 20231204 | 133200 | 5364680200 | 62900 | 63000 | 63000 | 62900 | 117 |
| 362 | 20231204 | 133100 | 5357318700 | 62900 | 62900 | 62900 | 62800 | 81 |
| 363 | 20231204 | 133000 | 5352224300 | 62900 | 62900 | 62900 | 62800 | 73 |
| 364 | 20231204 | 132900 | 5347633600 | 62900 | 62900 | 62900 | 62900 | 69 |
| 365 | 20231204 | 132800 | 5343293500 | 62900 | 63000 | 63000 | 62900 | 116 |
| 366 | 20231204 | 132700 | 5335995500 | 62900 | 63000 | 63000 | 62900 | 124 |
| 367 | 20231204 | 132600 | 5328193500 | 63000 | 63000 | 63000 | 63000 | 54 |
| 368 | 20231204 | 132500 | 5324791500 | 63000 | 62900 | 63000 | 62900 | 242 |
| 369 | 20231204 | 132400 | 5309553300 | 63000 | 62900 | 63000 | 62900 | 117 |
| 370 | 20231204 | 132300 | 5302191700 | 62900 | 62900 | 63000 | 62800 | 526 |
| 371 | 20231204 | 132200 | 5269097700 | 62900 | 62800 | 62900 | 62800 | 253 |
| 372 | 20231204 | 132100 | 5253192600 | 62800 | 62900 | 62900 | 62800 | 120 |
| 373 | 20231204 | 132000 | 5245646200 | 62900 | 62800 | 62900 | 62800 | 116 |
| 374 | 20231204 | 131900 | 5238359400 | 62900 | 62900 | 62900 | 62800 | 132 |
| 375 | 20231204 | 131800 | 5230057000 | 62800 | 62800 | 62800 | 62800 | 235 |
| 376 | 20231204 | 131700 | 5215299000 | 62800 | 62900 | 62900 | 62700 | 75 |
| 377 | 20231204 | 131600 | 5210589000 | 62900 | 62800 | 62900 | 62800 | 155 |
| 378 | 20231204 | 131500 | 5200845400 | 62800 | 62700 | 62800 | 62700 | 109 |
| 379 | 20231204 | 131400 | 5194008700 | 62800 | 62800 | 62800 | 62600 | 577 |
| 380 | 20231204 | 131300 | 5157863200 | 62700 | 62600 | 62900 | 62600 | 1357 |
| 381 | 20231204 | 131200 | 5072852600 | 62700 | 62700 | 62700 | 62700 | 59 |
| 382 | 20231204 | 131100 | 5069153300 | 62800 | 62800 | 62900 | 62700 | 147 |
| 383 | 20231204 | 131000 | 5059933600 | 62800 | 62800 | 62800 | 62800 | 202 |
| 384 | 20231204 | 130900 | 5047248000 | 62700 | 62800 | 62800 | 62700 | 29 |
| 385 | 20231204 | 130800 | 5045429000 | 62700 | 62800 | 62800 | 62700 | 164 |
| 386 | 20231204 | 130700 | 5035143900 | 62800 | 62800 | 62800 | 62800 | 146 |
| 387 | 20231204 | 130600 | 5025975100 | 62700 | 62800 | 62800 | 62700 | 283 |
| 388 | 20231204 | 130500 | 5008214200 | 62900 | 62800 | 62900 | 62800 | 136 |
| 389 | 20231204 | 130400 | 4999668300 | 62900 | 62900 | 62900 | 62800 | 326 |
| 390 | 20231204 | 130300 | 4979176000 | 62800 | 62900 | 62900 | 62800 | 108 |
| 391 | 20231204 | 130200 | 4972391300 | 62900 | 62900 | 62900 | 62900 | 118 |
| 392 | 20231204 | 130100 | 4964969100 | 62800 | 63000 | 63000 | 62800 | 257 |
| 393 | 20231204 | 130000 | 4948799400 | 63000 | 62900 | 63000 | 62900 | 238 |
| 394 | 20231204 | 125900 | 4933817700 | 63000 | 62900 | 63000 | 62900 | 46 |
| 395 | 20231204 | 125800 | 4930922000 | 62900 | 63000 | 63000 | 62900 | 304 |
| 396 | 20231204 | 125700 | 4911797600 | 63000 | 63000 | 63000 | 62900 | 128 |
| 397 | 20231204 | 125600 | 4903734900 | 62900 | 62900 | 63000 | 62900 | 80 |
| 398 | 20231204 | 125500 | 4898702600 | 63000 | 63000 | 63000 | 62900 | 43 |
| 399 | 20231204 | 125400 | 4895994700 | 62900 | 62900 | 63000 | 62900 | 214 |
| 400 | 20231204 | 125300 | 4882521900 | 62900 | 62900 | 63000 | 62900 | 101 |
| 401 | 20231204 | 125200 | 4876166700 | 63000 | 62900 | 63000 | 62900 | 121 |
| 402 | 20231204 | 125100 | 4868549700 | 62900 | 62900 | 62900 | 62800 | 259 |
| 403 | 20231204 | 125000 | 4852258700 | 63000 | 62900 | 63000 | 62800 | 463 |
| 404 | 20231204 | 124900 | 4823143800 | 62800 | 62900 | 62900 | 62800 | 106 |
| 405 | 20231204 | 124800 | 4816484100 | 62900 | 62800 | 62900 | 62800 | 223 |
| 406 | 20231204 | 124700 | 4802466900 | 62900 | 62900 | 62900 | 62900 | 103 |
| 407 | 20231204 | 124600 | 4795988200 | 62900 | 62900 | 62900 | 62800 | 104 |
| 408 | 20231204 | 124500 | 4789454100 | 62900 | 62800 | 62900 | 62700 | 100 |
| 409 | 20231204 | 124400 | 4783171900 | 62700 | 62800 | 62800 | 62700 | 225 |
| 410 | 20231204 | 124300 | 4769049900 | 62800 | 62700 | 62800 | 62700 | 30 |
| 411 | 20231204 | 124200 | 4767166600 | 62700 | 62800 | 62800 | 62700 | 246 |
| 412 | 20231204 | 124100 | 4751726300 | 62700 | 62800 | 62800 | 62700 | 94 |
| 413 | 20231204 | 124000 | 4745831500 | 62800 | 62800 | 62800 | 62800 | 34 |
| 414 | 20231204 | 123900 | 4743696300 | 62800 | 62800 | 62800 | 62700 | 289 |
| 415 | 20231204 | 123800 | 4725557500 | 62800 | 62800 | 62800 | 62800 | 29 |
| 416 | 20231204 | 123700 | 4723736300 | 62700 | 62800 | 62800 | 62700 | 129 |
| 417 | 20231204 | 123600 | 4715642900 | 62800 | 62700 | 62800 | 62700 | 328 |
| 418 | 20231204 | 123500 | 4695052000 | 62700 | 62800 | 62800 | 62700 | 193 |
| 419 | 20231204 | 123400 | 4682932000 | 62800 | 62900 | 62900 | 62700 | 124 |
| 420 | 20231204 | 123300 | 4675149500 | 62900 | 62900 | 63000 | 62800 | 159 |
| 421 | 20231204 | 123200 | 4665151800 | 63000 | 62900 | 63000 | 62800 | 337 |
| 422 | 20231204 | 123100 | 4643950100 | 62900 | 62900 | 62900 | 62800 | 5 |
| 423 | 20231204 | 123000 | 4643635700 | 62800 | 62900 | 62900 | 62800 | 110 |
| 424 | 20231204 | 122900 | 4636725200 | 62800 | 62800 | 62800 | 62700 | 351 |
| 425 | 20231204 | 122800 | 4614699500 | 62800 | 62900 | 62900 | 62800 | 65 |
| 426 | 20231204 | 122700 | 4610612000 | 62900 | 62800 | 62900 | 62800 | 81 |
| 427 | 20231204 | 122600 | 4605525100 | 62900 | 62900 | 62900 | 62900 | 97 |
| 428 | 20231204 | 122500 | 4599423800 | 62900 | 62900 | 62900 | 62800 | 154 |
| 429 | 20231204 | 122400 | 4589744700 | 62900 | 62800 | 62900 | 62800 | 79 |
| 430 | 20231204 | 122300 | 4584783400 | 62900 | 62800 | 62900 | 62800 | 130 |
| 431 | 20231204 | 122200 | 4576606700 | 62800 | 62900 | 62900 | 62800 | 104 |
| 432 | 20231204 | 122100 | 4570073300 | 62900 | 62900 | 62900 | 62900 | 11 |
| 433 | 20231204 | 122000 | 4569381400 | 62900 | 62900 | 62900 | 62800 | 191 |
| 434 | 20231204 | 121900 | 4557375000 | 62900 | 62800 | 62900 | 62800 | 158 |
| 435 | 20231204 | 121800 | 4547447400 | 62900 | 62900 | 62900 | 62900 | 25 |
| 436 | 20231204 | 121700 | 4545874900 | 62800 | 62900 | 62900 | 62700 | 196 |
| 437 | 20231204 | 121600 | 4533571400 | 62800 | 62900 | 62900 | 62800 | 74 |
| 438 | 20231204 | 121500 | 4528918800 | 62900 | 62900 | 62900 | 62800 | 190 |
| 439 | 20231204 | 121400 | 4516975300 | 62900 | 62900 | 62900 | 62800 | 122 |
| 440 | 20231204 | 121300 | 4509302000 | 62800 | 62900 | 62900 | 62800 | 262 |
| 441 | 20231204 | 121200 | 4492829700 | 62800 | 62900 | 62900 | 62800 | 97 |
| 442 | 20231204 | 121100 | 4486735900 | 62900 | 62800 | 62900 | 62800 | 8 |
| 443 | 20231204 | 121000 | 4486233400 | 62800 | 62900 | 62900 | 62800 | 71 |
| 444 | 20231204 | 120900 | 4481774500 | 62800 | 62900 | 62900 | 62800 | 46 |
| 445 | 20231204 | 120800 | 4478883300 | 62900 | 62900 | 62900 | 62800 | 205 |
| 446 | 20231204 | 120700 | 4465997300 | 62800 | 62800 | 62800 | 62800 | 77 |
| 447 | 20231204 | 120600 | 4461161700 | 62900 | 62800 | 62900 | 62800 | 25 |
| 448 | 20231204 | 120500 | 4459591600 | 62700 | 62900 | 62900 | 62700 | 201 |
| 449 | 20231204 | 120400 | 4446961400 | 62900 | 62800 | 62900 | 62700 | 46 |
| 450 | 20231204 | 120300 | 4444072400 | 62900 | 63000 | 63000 | 62900 | 165 |
| 451 | 20231204 | 120200 | 4433684200 | 63000 | 63000 | 63000 | 62900 | 137 |
| 452 | 20231204 | 120100 | 4425055200 | 62900 | 63000 | 63000 | 62900 | 114 |
| 453 | 20231204 | 120000 | 4417880800 | 63000 | 62900 | 63000 | 62900 | 108 |
| 454 | 20231204 | 115900 | 4411085300 | 63000 | 62900 | 63000 | 62900 | 70 |
| 455 | 20231204 | 115800 | 4406677100 | 63000 | 62900 | 63000 | 62800 | 125 |
| 456 | 20231204 | 115700 | 4398821900 | 62800 | 62900 | 62900 | 62800 | 26 |
| 457 | 20231204 | 115600 | 4397186700 | 62800 | 62900 | 62900 | 62800 | 148 |
| 458 | 20231204 | 115500 | 4387885000 | 62900 | 62800 | 62900 | 62800 | 165 |
| 459 | 20231204 | 115400 | 4377514000 | 62900 | 62900 | 62900 | 62800 | 43 |
| 460 | 20231204 | 115300 | 4374809700 | 62900 | 63000 | 63000 | 62900 | 209 |
| 461 | 20231204 | 115200 | 4361659500 | 63000 | 62900 | 63000 | 62900 | 175 |
| 462 | 20231204 | 115100 | 4350635600 | 62900 | 63000 | 63000 | 62900 | 166 |
| 463 | 20231204 | 115000 | 4340194000 | 62900 | 62900 | 63000 | 62900 | 66 |
| 464 | 20231204 | 114900 | 4336040200 | 62900 | 63000 | 63000 | 62900 | 235 |
| 465 | 20231204 | 114800 | 4321242700 | 62900 | 62900 | 63000 | 62900 | 133 |
| 466 | 20231204 | 114700 | 4312874800 | 63000 | 63000 | 63000 | 63000 | 26 |
| 467 | 20231204 | 114600 | 4311236800 | 62900 | 62900 | 62900 | 62800 | 124 |
| 468 | 20231204 | 114500 | 4303444700 | 62900 | 62900 | 62900 | 62900 | 23 |
| 469 | 20231204 | 114400 | 4301998000 | 62900 | 62900 | 62900 | 62900 | 104 |
| 470 | 20231204 | 114300 | 4295456400 | 62900 | 62800 | 62900 | 62800 | 213 |
| 471 | 20231204 | 114200 | 4282070400 | 62900 | 62900 | 62900 | 62900 | 33 |
| 472 | 20231204 | 114100 | 4279994700 | 63000 | 63000 | 63000 | 63000 | 4 |
| 473 | 20231204 | 114000 | 4279742700 | 62800 | 63000 | 63000 | 62800 | 190 |
| 474 | 20231204 | 113900 | 4267775600 | 62800 | 62900 | 63000 | 62800 | 264 |
| 475 | 20231204 | 113800 | 4251178700 | 62900 | 62900 | 62900 | 62900 | 35 |
| 476 | 20231204 | 113700 | 4248977200 | 62800 | 62900 | 62900 | 62800 | 351 |
| 477 | 20231204 | 113600 | 4226907800 | 62800 | 62900 | 62900 | 62800 | 81 |
| 478 | 20231204 | 113500 | 4221820700 | 62800 | 62900 | 62900 | 62800 | 2 |
| 479 | 20231204 | 113400 | 4221695000 | 62900 | 62900 | 62900 | 62800 | 197 |
| 480 | 20231204 | 113300 | 4209311200 | 62800 | 62800 | 62900 | 62800 | 57 |
| 481 | 20231204 | 113200 | 4205729100 | 62800 | 62800 | 62800 | 62800 | 199 |
| 482 | 20231204 | 113100 | 4193231900 | 62900 | 62900 | 62900 | 62900 | 149 |
| 483 | 20231204 | 113000 | 4183859800 | 62900 | 62800 | 62900 | 62800 | 25 |
| 484 | 20231204 | 112900 | 4182287400 | 62900 | 62900 | 62900 | 62800 | 334 |
| 485 | 20231204 | 112800 | 4161284000 | 62900 | 63000 | 63000 | 62900 | 157 |
| 486 | 20231204 | 112700 | 4151393100 | 62900 | 62800 | 62900 | 62800 | 159 |
| 487 | 20231204 | 112600 | 4141399500 | 62900 | 62900 | 62900 | 62800 | 60 |
| 488 | 20231204 | 112500 | 4137626200 | 62900 | 63000 | 63000 | 62800 | 176 |
| 489 | 20231204 | 112400 | 4126556200 | 63000 | 62800 | 63000 | 62800 | 346 |
| 490 | 20231204 | 112300 | 4104792500 | 62900 | 62900 | 62900 | 62800 | 31 |
| 491 | 20231204 | 112200 | 4102842700 | 62800 | 62900 | 62900 | 62800 | 80 |
| 492 | 20231204 | 112100 | 4097818400 | 62900 | 62800 | 62900 | 62700 | 159 |
| 493 | 20231204 | 112000 | 4087836000 | 62800 | 62700 | 62800 | 62700 | 188 |
| 494 | 20231204 | 111900 | 4076039000 | 62700 | 62700 | 62800 | 62700 | 117 |
| 495 | 20231204 | 111800 | 4068700900 | 62800 | 62700 | 62800 | 62700 | 122 |
| 496 | 20231204 | 111700 | 4061039400 | 62700 | 62700 | 62800 | 62700 | 78 |
| 497 | 20231204 | 111600 | 4056148700 | 62800 | 62800 | 62800 | 62700 | 81 |
| 498 | 20231204 | 111500 | 4051062900 | 62800 | 62900 | 62900 | 62800 | 149 |
| 499 | 20231204 | 111400 | 4041696100 | 62800 | 62900 | 62900 | 62800 | 24 |
| 500 | 20231204 | 111300 | 4040188800 | 62800 | 62900 | 63000 | 62800 | 138 |
| 501 | 20231204 | 111200 | 4031513400 | 63000 | 62900 | 63000 | 62900 | 243 |
| 502 | 20231204 | 111100 | 4016214000 | 62900 | 63000 | 63000 | 62900 | 68 |
| 503 | 20231204 | 111000 | 4011931800 | 63000 | 63000 | 63000 | 62900 | 286 |
| 504 | 20231204 | 110900 | 3993938400 | 63000 | 62900 | 63000 | 62900 | 67 |
| 505 | 20231204 | 110800 | 3989721900 | 62900 | 62900 | 63000 | 62900 | 303 |
| 506 | 20231204 | 110700 | 3970650500 | 62900 | 62800 | 62900 | 62800 | 77 |
| 507 | 20231204 | 110600 | 3965814800 | 62900 | 62800 | 62900 | 62800 | 171 |
| 508 | 20231204 | 110500 | 3955062000 | 62900 | 62900 | 62900 | 62800 | 183 |
| 509 | 20231204 | 110400 | 3943559800 | 62900 | 62800 | 62900 | 62800 | 82 |
| 510 | 20231204 | 110300 | 3938407200 | 62800 | 62800 | 62900 | 62800 | 128 |
| 511 | 20231204 | 110200 | 3930366400 | 62800 | 62800 | 62800 | 62700 | 141 |
| 512 | 20231204 | 110100 | 3921520900 | 62800 | 62800 | 62900 | 62700 | 117 |
| 513 | 20231204 | 110000 | 3914171200 | 62800 | 62900 | 62900 | 62700 | 172 |
| 514 | 20231204 | 105900 | 3903361200 | 62900 | 62800 | 62900 | 62800 | 140 |
| 515 | 20231204 | 105800 | 3894566600 | 62800 | 62900 | 62900 | 62800 | 115 |
| 516 | 20231204 | 105700 | 3887342100 | 62800 | 62800 | 62900 | 62700 | 583 |
| 517 | 20231204 | 105600 | 3850709400 | 62800 | 62700 | 62800 | 62700 | 301 |
| 518 | 20231204 | 105500 | 3831824100 | 62700 | 62600 | 62700 | 62600 | 129 |
| 519 | 20231204 | 105400 | 3823743400 | 62700 | 62700 | 62700 | 62600 | 61 |
| 520 | 20231204 | 105300 | 3819922400 | 62700 | 62700 | 62700 | 62600 | 265 |
| 521 | 20231204 | 105200 | 3803316900 | 62700 | 62700 | 62700 | 62700 | 219 |
| 522 | 20231204 | 105100 | 3789585600 | 62700 | 62700 | 62700 | 62600 | 664 |
| 523 | 20231204 | 105000 | 3747962400 | 62700 | 62600 | 62700 | 62600 | 124 |
| 524 | 20231204 | 104900 | 3740195100 | 62600 | 62600 | 62600 | 62600 | 20 |
| 525 | 20231204 | 104800 | 3738943100 | 62600 | 62600 | 62700 | 62600 | 132 |
| 526 | 20231204 | 104700 | 3730678300 | 62700 | 62600 | 62700 | 62600 | 38 |
| 527 | 20231204 | 104600 | 3728297500 | 62600 | 62600 | 62600 | 62500 | 263 |
| 528 | 20231204 | 104500 | 3711843700 | 62600 | 62600 | 62600 | 62600 | 250 |
| 529 | 20231204 | 104400 | 3696193700 | 62600 | 62600 | 62700 | 62600 | 295 |
| 530 | 20231204 | 104300 | 3677724300 | 62600 | 62700 | 62700 | 62600 | 190 |
| 531 | 20231204 | 104200 | 3665825000 | 62600 | 62600 | 62700 | 62600 | 51 |
| 532 | 20231204 | 104100 | 3662630400 | 62700 | 62700 | 62700 | 62600 | 110 |
| 533 | 20231204 | 104000 | 3655740900 | 62700 | 62700 | 62700 | 62600 | 127 |
| 534 | 20231204 | 103900 | 3647780500 | 62700 | 62600 | 62700 | 62600 | 282 |
| 535 | 20231204 | 103800 | 3630122300 | 62600 | 62600 | 62700 | 62600 | 93 |
| 536 | 20231204 | 103700 | 3624299000 | 62700 | 62600 | 62700 | 62600 | 52 |
| 537 | 20231204 | 103600 | 3621042600 | 62600 | 62700 | 62700 | 62600 | 108 |
| 538 | 20231204 | 103500 | 3614280000 | 62700 | 62700 | 62700 | 62600 | 158 |
| 539 | 20231204 | 103400 | 3604386400 | 62700 | 62600 | 62700 | 62600 | 165 |
| 540 | 20231204 | 103300 | 3594055400 | 62600 | 62700 | 62700 | 62600 | 45 |
| 541 | 20231204 | 103200 | 3591236500 | 62700 | 62600 | 62700 | 62600 | 118 |
| 542 | 20231204 | 103100 | 3583845800 | 62700 | 62700 | 62700 | 62600 | 60 |
| 543 | 20231204 | 103000 | 3580085000 | 62700 | 62600 | 62700 | 62600 | 196 |
| 544 | 20231204 | 102900 | 3567798300 | 62600 | 62700 | 62700 | 62600 | 142 |
| 545 | 20231204 | 102800 | 3558907100 | 62600 | 62600 | 62600 | 62600 | 16 |
| 546 | 20231204 | 102700 | 3557905500 | 62600 | 62600 | 62600 | 62600 | 78 |
| 547 | 20231204 | 102600 | 3553022700 | 62800 | 62700 | 62800 | 62600 | 684 |
| 548 | 20231204 | 102500 | 3510179700 | 62800 | 62800 | 62800 | 62800 | 322 |
| 549 | 20231204 | 102400 | 3489958100 | 62800 | 62800 | 62800 | 62800 | 242 |
| 550 | 20231204 | 102300 | 3474760500 | 62800 | 62900 | 62900 | 62800 | 281 |
| 551 | 20231204 | 102200 | 3457088900 | 62800 | 62900 | 62900 | 62800 | 81 |
| 552 | 20231204 | 102100 | 3452001600 | 62800 | 62800 | 62800 | 62800 | 2 |
| 553 | 20231204 | 102000 | 3451876000 | 62800 | 62900 | 62900 | 62800 | 82 |
| 554 | 20231204 | 101900 | 3446725700 | 62900 | 62700 | 62900 | 62700 | 500 |
| 555 | 20231204 | 101800 | 3415354300 | 62700 | 62700 | 62700 | 62600 | 131 |
| 556 | 20231204 | 101700 | 3407142600 | 62700 | 62600 | 62700 | 62600 | 196 |
| 557 | 20231204 | 101600 | 3394868100 | 62600 | 62600 | 62700 | 62600 | 50 |
| 558 | 20231204 | 101500 | 3391736100 | 62700 | 62600 | 62700 | 62500 | 280 |
| 559 | 20231204 | 101400 | 3374207100 | 62600 | 62700 | 62700 | 62600 | 163 |
| 560 | 20231204 | 101300 | 3363998800 | 62800 | 62700 | 62800 | 62700 | 99 |
| 561 | 20231204 | 101200 | 3357788300 | 62800 | 62700 | 62800 | 62600 | 494 |
| 562 | 20231204 | 101100 | 3326820100 | 62700 | 62700 | 62800 | 62700 | 30 |
| 563 | 20231204 | 101000 | 3324938100 | 62700 | 62800 | 62800 | 62700 | 72 |
| 564 | 20231204 | 100900 | 3320423600 | 62800 | 62800 | 62800 | 62800 | 65 |
| 565 | 20231204 | 100800 | 3316341600 | 62800 | 62800 | 62800 | 62700 | 169 |
| 566 | 20231204 | 100700 | 3305737900 | 62900 | 62800 | 62900 | 62700 | 373 |
| 567 | 20231204 | 100600 | 3282316400 | 62800 | 62800 | 62800 | 62800 | 2 |
| 568 | 20231204 | 100500 | 3282190800 | 62700 | 62700 | 62800 | 62700 | 4 |
| 569 | 20231204 | 100400 | 3281939900 | 62700 | 62700 | 62700 | 62700 | 95 |
| 570 | 20231204 | 100300 | 3275983400 | 62700 | 62600 | 62900 | 62600 | 463 |
| 571 | 20231204 | 100200 | 3246987400 | 62800 | 62800 | 62800 | 62600 | 622 |
| 572 | 20231204 | 100100 | 3207965200 | 62900 | 62800 | 62900 | 62800 | 91 |
| 573 | 20231204 | 100000 | 3202248300 | 62900 | 62900 | 63000 | 62900 | 164 |
| 574 | 20231204 | 095900 | 3191930100 | 62900 | 62900 | 62900 | 62800 | 161 |
| 575 | 20231204 | 095800 | 3181803800 | 62900 | 62800 | 62900 | 62800 | 108 |
| 576 | 20231204 | 095700 | 3175019000 | 62900 | 62900 | 62900 | 62800 | 41 |
| 577 | 20231204 | 095600 | 3172442700 | 62800 | 63000 | 63000 | 62800 | 539 |
| 578 | 20231204 | 095500 | 3138545100 | 63000 | 63000 | 63000 | 63000 | 227 |
| 579 | 20231204 | 095400 | 3124244100 | 63000 | 63000 | 63100 | 62900 | 199 |
| 580 | 20231204 | 095300 | 3111713100 | 63000 | 63000 | 63000 | 63000 | 430 |
| 581 | 20231204 | 095200 | 3084623100 | 63000 | 62800 | 63000 | 62800 | 213 |
| 582 | 20231204 | 095100 | 3071232200 | 62800 | 62700 | 62900 | 62700 | 239 |
| 583 | 20231204 | 095000 | 3056225800 | 62700 | 62600 | 62900 | 62600 | 576 |
| 584 | 20231204 | 094900 | 3020091000 | 62600 | 62700 | 62800 | 62600 | 200 |
| 585 | 20231204 | 094800 | 3007543400 | 62700 | 62700 | 62800 | 62600 | 306 |
| 586 | 20231204 | 094700 | 2988361000 | 62700 | 62800 | 62800 | 62700 | 138 |
| 587 | 20231204 | 094600 | 2979698900 | 62900 | 62900 | 62900 | 62800 | 95 |
| 588 | 20231204 | 094500 | 2973732100 | 63000 | 62800 | 63000 | 62800 | 145 |
| 589 | 20231204 | 094400 | 2964608200 | 62900 | 63200 | 63200 | 62900 | 989 |
| 590 | 20231204 | 094300 | 2902343000 | 63000 | 63300 | 63400 | 63000 | 1074 |
| 591 | 20231204 | 094200 | 2834460100 | 63400 | 63400 | 63400 | 63300 | 1345 |
| 592 | 20231204 | 094100 | 2749191100 | 63400 | 63400 | 63400 | 63300 | 1401 |
| 593 | 20231204 | 094000 | 2660415500 | 63400 | 63300 | 63400 | 63300 | 1160 |
| 594 | 20231204 | 093900 | 2586957300 | 63300 | 63300 | 63400 | 63200 | 393 |
| 595 | 20231204 | 093800 | 2562082400 | 63300 | 63200 | 63400 | 63200 | 1485 |
| 596 | 20231204 | 093700 | 2468098800 | 63300 | 63100 | 63300 | 63000 | 716 |
| 597 | 20231204 | 093600 | 2422860900 | 63200 | 63000 | 63200 | 63000 | 977 |
| 598 | 20231204 | 093500 | 2361249600 | 62900 | 63000 | 63100 | 62900 | 1070 |
| 599 | 20231204 | 093400 | 2293843700 | 63100 | 63100 | 63200 | 63000 | 299 |
| 600 | 20231204 | 093300 | 2274973000 | 63200 | 63300 | 63300 | 63100 | 972 |
| 601 | 20231204 | 093200 | 2213505000 | 63300 | 62900 | 63400 | 62800 | 5907 |
| 602 | 20231204 | 093100 | 1840869000 | 62900 | 62800 | 63000 | 62700 | 2252 |
| 603 | 20231204 | 093000 | 1699268000 | 62800 | 62800 | 62800 | 62700 | 1260 |
| 604 | 20231204 | 092900 | 1620142900 | 62800 | 62600 | 62800 | 62500 | 1543 |
| 605 | 20231204 | 092800 | 1523457600 | 62600 | 62400 | 62700 | 62400 | 2094 |
| 606 | 20231204 | 092700 | 1392502300 | 62400 | 62300 | 62500 | 62300 | 1850 |
| 607 | 20231204 | 092600 | 1277062100 | 62300 | 62200 | 62400 | 62200 | 200 |
| 608 | 20231204 | 092500 | 1264592700 | 62400 | 62000 | 62400 | 62000 | 5058 |
| 609 | 20231204 | 092400 | 949782100 | 62000 | 61900 | 62100 | 61900 | 1532 |
| 610 | 20231204 | 092300 | 854806400 | 61900 | 61900 | 62000 | 61900 | 313 |
| 611 | 20231204 | 092200 | 835418200 | 62000 | 62000 | 62000 | 62000 | 13 |
| 612 | 20231204 | 092100 | 834612200 | 62000 | 61600 | 62000 | 61600 | 4292 |
| 613 | 20231204 | 092000 | 569247600 | 61600 | 61500 | 61600 | 61500 | 152 |
| 614 | 20231204 | 091900 | 559895600 | 61500 | 61600 | 61600 | 61500 | 223 |
| 615 | 20231204 | 091800 | 546178300 | 61600 | 61600 | 61600 | 61500 | 262 |
| 616 | 20231204 | 091700 | 530060900 | 61600 | 61500 | 61600 | 61500 | 80 |
| 617 | 20231204 | 091600 | 525133800 | 61500 | 61500 | 61600 | 61500 | 69 |
| 618 | 20231204 | 091500 | 520889300 | 61500 | 61600 | 61600 | 61500 | 70 |
| 619 | 20231204 | 091400 | 516577700 | 61500 | 61600 | 61600 | 61500 | 50 |
| 620 | 20231204 | 091300 | 513502600 | 61600 | 61600 | 61600 | 61500 | 56 |
| 621 | 20231204 | 091200 | 510054700 | 61600 | 61600 | 61600 | 61600 | 44 |
| 622 | 20231204 | 091100 | 507344300 | 61600 | 61500 | 61600 | 61500 | 42 |
| 623 | 20231204 | 091000 | 504759600 | 61500 | 61400 | 61500 | 61400 | 101 |
| 624 | 20231204 | 090900 | 498552600 | 61500 | 61500 | 61500 | 61500 | 351 |
| 625 | 20231204 | 090800 | 476966100 | 61500 | 61500 | 61500 | 61500 | 243 |
| 626 | 20231204 | 090700 | 462021600 | 61500 | 61500 | 61500 | 61500 | 30 |
| 627 | 20231204 | 090600 | 460176600 | 61500 | 61500 | 61500 | 61500 | 161 |
| 628 | 20231204 | 090500 | 450275100 | 61500 | 61700 | 61700 | 61500 | 505 |
| 629 | 20231204 | 090400 | 419195400 | 61700 | 61800 | 61800 | 61600 | 605 |
| 630 | 20231204 | 090300 | 381821300 | 61800 | 61500 | 61900 | 61500 | 369 |
| 631 | 20231204 | 090200 | 359039500 | 61500 | 61700 | 62000 | 61400 | 1642 |
| 632 | 20231204 | 090100 | 258044400 | 61600 | 61800 | 62000 | 61600 | 1805 |
| 633 | 20231204 | 090000 | 146426800 | 61900 | 62000 | 62000 | 61900 | 2076 |