31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 12520 |
| 3 | 20231204 | 184000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20231204 | 183900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20231204 | 183800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20231204 | 183700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20231204 | 183600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20231204 | 183500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20231204 | 183400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20231204 | 183300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20231204 | 183200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20231204 | 183100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20231204 | 183000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20231204 | 182900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20231204 | 182800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20231204 | 182700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20231204 | 182600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20231204 | 182500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20231204 | 182400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20231204 | 182300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20231204 | 182200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20231204 | 182100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20231204 | 182000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20231204 | 181900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20231204 | 181800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20231204 | 181700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20231204 | 181600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20231204 | 181500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20231204 | 181400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20231204 | 181300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20231204 | 181200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20231204 | 181100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 12520 |
| 33 | 20231204 | 181000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20231204 | 180900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20231204 | 180800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20231204 | 180700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20231204 | 180600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20231204 | 180500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20231204 | 180400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20231204 | 180300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20231204 | 180200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20231204 | 180100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20231204 | 180000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20231204 | 175900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20231204 | 175800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20231204 | 175700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20231204 | 175600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20231204 | 175500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20231204 | 175400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20231204 | 175300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20231204 | 175200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20231204 | 175100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20231204 | 175000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20231204 | 174900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20231204 | 174800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20231204 | 174700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20231204 | 174600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20231204 | 174500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20231204 | 174400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20231204 | 174300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20231204 | 174200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20231204 | 174100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 12520 |
| 63 | 20231204 | 174000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20231204 | 173900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20231204 | 173800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20231204 | 173700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20231204 | 173600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20231204 | 173500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20231204 | 173400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20231204 | 173300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20231204 | 173200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20231204 | 173100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20231204 | 173000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20231204 | 172900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20231204 | 172800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20231204 | 172700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20231204 | 172600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20231204 | 172500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20231204 | 172400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20231204 | 172300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20231204 | 172200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20231204 | 172100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20231204 | 172000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20231204 | 171900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20231204 | 171800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20231204 | 171700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20231204 | 171600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20231204 | 171500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20231204 | 171400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20231204 | 171300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20231204 | 171200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20231204 | 171100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 12520 |
| 93 | 20231204 | 171000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20231204 | 170900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20231204 | 170800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20231204 | 170700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20231204 | 170600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20231204 | 170500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20231204 | 170400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20231204 | 170300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20231204 | 170200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20231204 | 170100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20231204 | 170000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20231204 | 165900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20231204 | 165800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20231204 | 165700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20231204 | 165600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20231204 | 165500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20231204 | 165400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20231204 | 165300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20231204 | 165200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20231204 | 165100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20231204 | 165000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20231204 | 164900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20231204 | 164800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20231204 | 164700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20231204 | 164600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20231204 | 164500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20231204 | 164400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20231204 | 164300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20231204 | 164200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20231204 | 164100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 12520 |
| 123 | 20231204 | 164000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20231204 | 163900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20231204 | 163800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20231204 | 163700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20231204 | 163600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20231204 | 163500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20231204 | 163400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20231204 | 163300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20231204 | 163200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20231204 | 163100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20231204 | 163000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20231204 | 162900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20231204 | 162800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20231204 | 162700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20231204 | 162600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20231204 | 162500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20231204 | 162400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20231204 | 162300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20231204 | 162200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20231204 | 162100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20231204 | 162000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20231204 | 161900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20231204 | 161800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20231204 | 161700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20231204 | 161600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20231204 | 161500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20231204 | 161400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20231204 | 161300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20231204 | 161200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20231204 | 161100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 12520 |
| 153 | 20231204 | 161000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20231204 | 160900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20231204 | 160800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20231204 | 160700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20231204 | 160600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20231204 | 160500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20231204 | 160400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20231204 | 160300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20231204 | 160200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20231204 | 160100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20231204 | 160000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20231204 | 155900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20231204 | 155800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20231204 | 155700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20231204 | 155600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20231204 | 155500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20231204 | 155400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20231204 | 155300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20231204 | 155200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20231204 | 155100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20231204 | 155000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20231204 | 154900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20231204 | 154800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20231204 | 154700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20231204 | 154600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20231204 | 154500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20231204 | 154400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20231204 | 154300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20231204 | 154200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20231204 | 154100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 12520 |
| 183 | 20231204 | 154000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20231204 | 153900 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20231204 | 153800 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20231204 | 153700 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20231204 | 153600 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20231204 | 153500 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20231204 | 153400 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20231204 | 153300 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20231204 | 153200 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20231204 | 153100 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20231204 | 153000 | 6432427750 | 35300 | 35300 | 35300 | 35300 | 12520 |
| 194 | 20231204 | 152900 | 5990471750 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20231204 | 152800 | 5990471750 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20231204 | 152700 | 5990471750 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20231204 | 152600 | 5990471750 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20231204 | 152500 | 5990471750 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20231204 | 152400 | 5990471750 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20231204 | 152300 | 5990471750 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20231204 | 152200 | 5990471750 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20231204 | 152100 | 5990471750 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20231204 | 152000 | 5990471750 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20231204 | 151900 | 5990471750 | 35400 | 35400 | 35450 | 35300 | 676 |
| 205 | 20231204 | 151800 | 5966562850 | 35400 | 35400 | 35400 | 35350 | 708 |
| 206 | 20231204 | 151700 | 5941521000 | 35400 | 35300 | 35400 | 35300 | 211 |
| 207 | 20231204 | 151600 | 5934051750 | 35400 | 35350 | 35400 | 35300 | 271 |
| 208 | 20231204 | 151500 | 5924471950 | 35400 | 35300 | 35400 | 35300 | 410 |
| 209 | 20231204 | 151400 | 5909978700 | 35350 | 35350 | 35350 | 35300 | 496 |
| 210 | 20231204 | 151300 | 5892445300 | 35300 | 35300 | 35350 | 35300 | 82 |
| 211 | 20231204 | 151200 | 5889547200 | 35300 | 35400 | 35400 | 35300 | 862 |
| 212 | 20231204 | 151100 | 5859061750 | 35400 | 35350 | 35400 | 35350 | 165 |
| 213 | 20231204 | 151000 | 5853221400 | 35350 | 35400 | 35400 | 35350 | 232 |
| 214 | 20231204 | 150900 | 5845009100 | 35400 | 35400 | 35400 | 35350 | 324 |
| 215 | 20231204 | 150800 | 5833539700 | 35400 | 35300 | 35400 | 35300 | 189 |
| 216 | 20231204 | 150700 | 5826858300 | 35300 | 35300 | 35400 | 35300 | 278 |
| 217 | 20231204 | 150600 | 5817031000 | 35400 | 35350 | 35400 | 35300 | 465 |
| 218 | 20231204 | 150500 | 5800589100 | 35400 | 35300 | 35400 | 35300 | 310 |
| 219 | 20231204 | 150400 | 5789630800 | 35350 | 35300 | 35350 | 35300 | 67 |
| 220 | 20231204 | 150300 | 5787262550 | 35300 | 35350 | 35350 | 35300 | 309 |
| 221 | 20231204 | 150200 | 5776339950 | 35350 | 35250 | 35350 | 35250 | 338 |
| 222 | 20231204 | 150100 | 5764394400 | 35300 | 35350 | 35450 | 35250 | 3396 |
| 223 | 20231204 | 150000 | 5644139150 | 35300 | 35350 | 35400 | 35300 | 1033 |
| 224 | 20231204 | 145900 | 5607624250 | 35300 | 35350 | 35350 | 35300 | 337 |
| 225 | 20231204 | 145800 | 5595711500 | 35350 | 35350 | 35350 | 35300 | 153 |
| 226 | 20231204 | 145700 | 5590303350 | 35350 | 35400 | 35400 | 35300 | 133 |
| 227 | 20231204 | 145600 | 5585596600 | 35400 | 35300 | 35400 | 35300 | 527 |
| 228 | 20231204 | 145500 | 5566967200 | 35350 | 35300 | 35350 | 35300 | 497 |
| 229 | 20231204 | 145400 | 5549398550 | 35350 | 35350 | 35350 | 35300 | 778 |
| 230 | 20231204 | 145300 | 5521896450 | 35350 | 35300 | 35400 | 35300 | 242 |
| 231 | 20231204 | 145200 | 5513342700 | 35350 | 35300 | 35350 | 35300 | 109 |
| 232 | 20231204 | 145100 | 5509490550 | 35300 | 35350 | 35400 | 35300 | 368 |
| 233 | 20231204 | 145000 | 5496481150 | 35350 | 35350 | 35400 | 35300 | 611 |
| 234 | 20231204 | 144900 | 5474872850 | 35400 | 35300 | 35400 | 35300 | 305 |
| 235 | 20231204 | 144800 | 5464083450 | 35350 | 35350 | 35350 | 35300 | 284 |
| 236 | 20231204 | 144700 | 5454044350 | 35350 | 35350 | 35350 | 35300 | 180 |
| 237 | 20231204 | 144600 | 5447681550 | 35300 | 35400 | 35400 | 35300 | 815 |
| 238 | 20231204 | 144500 | 5418838800 | 35400 | 35350 | 35400 | 35300 | 337 |
| 239 | 20231204 | 144400 | 5406926350 | 35350 | 35400 | 35400 | 35350 | 301 |
| 240 | 20231204 | 144300 | 5396276050 | 35400 | 35350 | 35400 | 35300 | 409 |
| 241 | 20231204 | 144200 | 5381809300 | 35400 | 35350 | 35400 | 35300 | 258 |
| 242 | 20231204 | 144100 | 5372688650 | 35350 | 35350 | 35350 | 35300 | 283 |
| 243 | 20231204 | 144000 | 5362685100 | 35350 | 35350 | 35350 | 35250 | 425 |
| 244 | 20231204 | 143900 | 5347662250 | 35350 | 35400 | 35400 | 35300 | 382 |
| 245 | 20231204 | 143800 | 5334161550 | 35400 | 35400 | 35400 | 35300 | 247 |
| 246 | 20231204 | 143700 | 5325430300 | 35400 | 35350 | 35400 | 35300 | 500 |
| 247 | 20231204 | 143600 | 5307744200 | 35350 | 35350 | 35350 | 35250 | 412 |
| 248 | 20231204 | 143500 | 5293190100 | 35350 | 35350 | 35400 | 35250 | 512 |
| 249 | 20231204 | 143400 | 5275078250 | 35350 | 35350 | 35350 | 35300 | 332 |
| 250 | 20231204 | 143300 | 5263343350 | 35350 | 35450 | 35450 | 35300 | 188 |
| 251 | 20231204 | 143200 | 5256696200 | 35450 | 35400 | 35450 | 35350 | 389 |
| 252 | 20231204 | 143100 | 5242926900 | 35400 | 35400 | 35450 | 35350 | 441 |
| 253 | 20231204 | 143000 | 5227315750 | 35400 | 35400 | 35400 | 35350 | 149 |
| 254 | 20231204 | 142900 | 5222041200 | 35400 | 35300 | 35400 | 35300 | 222 |
| 255 | 20231204 | 142800 | 5214193300 | 35300 | 35400 | 35450 | 35300 | 660 |
| 256 | 20231204 | 142700 | 5190854000 | 35400 | 35400 | 35450 | 35400 | 291 |
| 257 | 20231204 | 142600 | 5180552550 | 35350 | 35400 | 35450 | 35350 | 536 |
| 258 | 20231204 | 142500 | 5161574400 | 35400 | 35400 | 35450 | 35350 | 302 |
| 259 | 20231204 | 142400 | 5150878200 | 35400 | 35400 | 35450 | 35300 | 672 |
| 260 | 20231204 | 142300 | 5127111000 | 35400 | 35450 | 35450 | 35350 | 426 |
| 261 | 20231204 | 142200 | 5112030450 | 35450 | 35450 | 35450 | 35350 | 328 |
| 262 | 20231204 | 142100 | 5100412950 | 35450 | 35400 | 35450 | 35350 | 676 |
| 263 | 20231204 | 142000 | 5076486400 | 35350 | 35400 | 35400 | 35350 | 485 |
| 264 | 20231204 | 141900 | 5059325500 | 35400 | 35400 | 35400 | 35400 | 168 |
| 265 | 20231204 | 141800 | 5053378300 | 35400 | 35350 | 35400 | 35300 | 921 |
| 266 | 20231204 | 141700 | 5020826500 | 35350 | 35400 | 35400 | 35350 | 189 |
| 267 | 20231204 | 141600 | 5014135950 | 35400 | 35400 | 35400 | 35400 | 239 |
| 268 | 20231204 | 141500 | 5005675350 | 35400 | 35350 | 35400 | 35350 | 275 |
| 269 | 20231204 | 141400 | 4995953500 | 35350 | 35400 | 35400 | 35300 | 491 |
| 270 | 20231204 | 141300 | 4978599000 | 35400 | 35300 | 35400 | 35300 | 326 |
| 271 | 20231204 | 141200 | 4967085500 | 35300 | 35350 | 35400 | 35300 | 434 |
| 272 | 20231204 | 141100 | 4951749550 | 35350 | 35350 | 35400 | 35350 | 390 |
| 273 | 20231204 | 141000 | 4937962150 | 35350 | 35350 | 35350 | 35300 | 413 |
| 274 | 20231204 | 140900 | 4923363150 | 35350 | 35450 | 35450 | 35350 | 335 |
| 275 | 20231204 | 140800 | 4911497750 | 35450 | 35400 | 35450 | 35400 | 558 |
| 276 | 20231204 | 140700 | 4891743200 | 35400 | 35400 | 35400 | 35400 | 239 |
| 277 | 20231204 | 140600 | 4883282600 | 35400 | 35350 | 35400 | 35350 | 305 |
| 278 | 20231204 | 140500 | 4872485950 | 35350 | 35400 | 35400 | 35350 | 407 |
| 279 | 20231204 | 140400 | 4858085150 | 35400 | 35350 | 35400 | 35350 | 257 |
| 280 | 20231204 | 140300 | 4848992000 | 35350 | 35350 | 35400 | 35350 | 513 |
| 281 | 20231204 | 140200 | 4830857400 | 35350 | 35350 | 35350 | 35350 | 345 |
| 282 | 20231204 | 140100 | 4818661650 | 35350 | 35300 | 35350 | 35250 | 371 |
| 283 | 20231204 | 140000 | 4805565200 | 35300 | 35300 | 35300 | 35300 | 405 |
| 284 | 20231204 | 135900 | 4791268700 | 35300 | 35300 | 35300 | 35250 | 497 |
| 285 | 20231204 | 135800 | 4773729600 | 35300 | 35300 | 35300 | 35300 | 217 |
| 286 | 20231204 | 135700 | 4766069500 | 35300 | 35300 | 35300 | 35300 | 173 |
| 287 | 20231204 | 135600 | 4759962600 | 35300 | 35300 | 35300 | 35250 | 512 |
| 288 | 20231204 | 135500 | 4741894850 | 35300 | 35250 | 35300 | 35200 | 836 |
| 289 | 20231204 | 135400 | 4712407250 | 35250 | 35400 | 35400 | 35150 | 2759 |
| 290 | 20231204 | 135300 | 4615169850 | 35400 | 35400 | 35400 | 35300 | 609 |
| 291 | 20231204 | 135200 | 4593639450 | 35400 | 35400 | 35400 | 35400 | 373 |
| 292 | 20231204 | 135100 | 4580435250 | 35400 | 35350 | 35400 | 35350 | 566 |
| 293 | 20231204 | 135000 | 4560418000 | 35350 | 35350 | 35350 | 35300 | 197 |
| 294 | 20231204 | 134900 | 4553455000 | 35350 | 35350 | 35350 | 35300 | 393 |
| 295 | 20231204 | 134800 | 4539574400 | 35300 | 35350 | 35400 | 35300 | 503 |
| 296 | 20231204 | 134700 | 4521795800 | 35350 | 35400 | 35400 | 35350 | 357 |
| 297 | 20231204 | 134600 | 4509158550 | 35400 | 35500 | 35500 | 35350 | 615 |
| 298 | 20231204 | 134500 | 4487374850 | 35450 | 35450 | 35450 | 35400 | 168 |
| 299 | 20231204 | 134400 | 4481419300 | 35450 | 35450 | 35450 | 35450 | 385 |
| 300 | 20231204 | 134300 | 4467771050 | 35450 | 35450 | 35500 | 35450 | 1038 |
| 301 | 20231204 | 134200 | 4430940300 | 35450 | 35500 | 35500 | 35400 | 485 |
| 302 | 20231204 | 134100 | 4413752550 | 35500 | 35450 | 35500 | 35450 | 417 |
| 303 | 20231204 | 134000 | 4398963900 | 35450 | 35450 | 35450 | 35450 | 438 |
| 304 | 20231204 | 133900 | 4383436800 | 35450 | 35450 | 35500 | 35450 | 287 |
| 305 | 20231204 | 133800 | 4373256100 | 35500 | 35450 | 35500 | 35400 | 324 |
| 306 | 20231204 | 133700 | 4361770700 | 35450 | 35450 | 35450 | 35400 | 279 |
| 307 | 20231204 | 133600 | 4351880500 | 35400 | 35500 | 35500 | 35400 | 197 |
| 308 | 20231204 | 133500 | 4344890400 | 35450 | 35500 | 35500 | 35400 | 661 |
| 309 | 20231204 | 133400 | 4321455200 | 35500 | 35450 | 35500 | 35450 | 398 |
| 310 | 20231204 | 133300 | 4307338300 | 35450 | 35450 | 35450 | 35450 | 319 |
| 311 | 20231204 | 133200 | 4296029750 | 35450 | 35450 | 35450 | 35450 | 313 |
| 312 | 20231204 | 133100 | 4284933900 | 35400 | 35450 | 35450 | 35400 | 582 |
| 313 | 20231204 | 133000 | 4264302650 | 35450 | 35450 | 35450 | 35400 | 433 |
| 314 | 20231204 | 132900 | 4248953350 | 35400 | 35450 | 35450 | 35400 | 112 |
| 315 | 20231204 | 132800 | 4244983750 | 35400 | 35450 | 35450 | 35400 | 165 |
| 316 | 20231204 | 132700 | 4239138650 | 35400 | 35450 | 35450 | 35400 | 461 |
| 317 | 20231204 | 132600 | 4222797450 | 35450 | 35450 | 35500 | 35450 | 218 |
| 318 | 20231204 | 132500 | 4215064500 | 35400 | 35450 | 35450 | 35400 | 201 |
| 319 | 20231204 | 132400 | 4207939150 | 35450 | 35500 | 35500 | 35450 | 309 |
| 320 | 20231204 | 132300 | 4196984250 | 35500 | 35450 | 35500 | 35450 | 513 |
| 321 | 20231204 | 132200 | 4178790200 | 35450 | 35450 | 35450 | 35400 | 298 |
| 322 | 20231204 | 132100 | 4168229150 | 35450 | 35450 | 35500 | 35400 | 475 |
| 323 | 20231204 | 132000 | 4151398850 | 35450 | 35450 | 35500 | 35450 | 488 |
| 324 | 20231204 | 131900 | 4134083850 | 35450 | 35450 | 35500 | 35450 | 577 |
| 325 | 20231204 | 131800 | 4113619250 | 35450 | 35450 | 35500 | 35450 | 375 |
| 326 | 20231204 | 131700 | 4100323700 | 35400 | 35450 | 35450 | 35400 | 592 |
| 327 | 20231204 | 131600 | 4079338300 | 35450 | 35500 | 35500 | 35400 | 166 |
| 328 | 20231204 | 131500 | 4073446750 | 35500 | 35450 | 35500 | 35450 | 1546 |
| 329 | 20231204 | 131400 | 4018626150 | 35450 | 35450 | 35450 | 35450 | 323 |
| 330 | 20231204 | 131300 | 4007175800 | 35450 | 35450 | 35450 | 35400 | 400 |
| 331 | 20231204 | 131200 | 3993000450 | 35450 | 35350 | 35450 | 35350 | 561 |
| 332 | 20231204 | 131100 | 3973140100 | 35400 | 35350 | 35400 | 35300 | 479 |
| 333 | 20231204 | 131000 | 3956216850 | 35350 | 35300 | 35350 | 35300 | 790 |
| 334 | 20231204 | 130900 | 3928324150 | 35250 | 35300 | 35350 | 35250 | 869 |
| 335 | 20231204 | 130800 | 3897658800 | 35300 | 35300 | 35350 | 35300 | 446 |
| 336 | 20231204 | 130700 | 3881909700 | 35300 | 35150 | 35350 | 35150 | 853 |
| 337 | 20231204 | 130600 | 3851825650 | 35150 | 35300 | 35350 | 35050 | 2590 |
| 338 | 20231204 | 130500 | 3760689550 | 35250 | 35300 | 35400 | 35250 | 168 |
| 339 | 20231204 | 130400 | 3754760550 | 35250 | 35350 | 35350 | 35250 | 496 |
| 340 | 20231204 | 130300 | 3737241200 | 35350 | 35350 | 35400 | 35250 | 342 |
| 341 | 20231204 | 130200 | 3725160600 | 35350 | 35250 | 35400 | 35200 | 407 |
| 342 | 20231204 | 130100 | 3710783050 | 35200 | 35300 | 35400 | 35200 | 860 |
| 343 | 20231204 | 130000 | 3680427400 | 35300 | 35300 | 35400 | 35300 | 778 |
| 344 | 20231204 | 125900 | 3652928550 | 35300 | 35350 | 35350 | 35300 | 421 |
| 345 | 20231204 | 125800 | 3638052100 | 35350 | 35250 | 35350 | 35250 | 234 |
| 346 | 20231204 | 125700 | 3629791300 | 35250 | 35450 | 35450 | 35250 | 3645 |
| 347 | 20231204 | 125600 | 3500955350 | 35450 | 35500 | 35500 | 35450 | 1035 |
| 348 | 20231204 | 125500 | 3464257900 | 35500 | 35500 | 35500 | 35450 | 335 |
| 349 | 20231204 | 125400 | 3452375400 | 35450 | 35500 | 35550 | 35450 | 606 |
| 350 | 20231204 | 125300 | 3430877700 | 35550 | 35550 | 35550 | 35500 | 487 |
| 351 | 20231204 | 125200 | 3413581100 | 35550 | 35550 | 35550 | 35500 | 312 |
| 352 | 20231204 | 125100 | 3402502700 | 35550 | 35500 | 35550 | 35500 | 259 |
| 353 | 20231204 | 125000 | 3393300200 | 35500 | 35500 | 35500 | 35500 | 124 |
| 354 | 20231204 | 124900 | 3388898200 | 35500 | 35500 | 35500 | 35500 | 149 |
| 355 | 20231204 | 124800 | 3383608700 | 35500 | 35500 | 35500 | 35500 | 52 |
| 356 | 20231204 | 124700 | 3381762700 | 35500 | 35500 | 35500 | 35500 | 191 |
| 357 | 20231204 | 124600 | 3374982200 | 35500 | 35500 | 35500 | 35450 | 41 |
| 358 | 20231204 | 124500 | 3373526750 | 35500 | 35500 | 35500 | 35500 | 68 |
| 359 | 20231204 | 124400 | 3371112750 | 35500 | 35550 | 35550 | 35500 | 202 |
| 360 | 20231204 | 124300 | 3363937800 | 35550 | 35500 | 35550 | 35500 | 254 |
| 361 | 20231204 | 124200 | 3354919150 | 35500 | 35500 | 35500 | 35450 | 76 |
| 362 | 20231204 | 124100 | 3352221650 | 35500 | 35500 | 35550 | 35500 | 219 |
| 363 | 20231204 | 124000 | 3344445650 | 35500 | 35500 | 35500 | 35500 | 101 |
| 364 | 20231204 | 123900 | 3340860150 | 35500 | 35500 | 35500 | 35500 | 69 |
| 365 | 20231204 | 123800 | 3338410650 | 35500 | 35500 | 35500 | 35500 | 132 |
| 366 | 20231204 | 123700 | 3333724650 | 35500 | 35500 | 35500 | 35500 | 65 |
| 367 | 20231204 | 123600 | 3331417150 | 35450 | 35500 | 35500 | 35450 | 163 |
| 368 | 20231204 | 123500 | 3325636200 | 35500 | 35550 | 35550 | 35500 | 254 |
| 369 | 20231204 | 123400 | 3316616600 | 35550 | 35500 | 35550 | 35500 | 173 |
| 370 | 20231204 | 123300 | 3310472850 | 35500 | 35550 | 35550 | 35500 | 161 |
| 371 | 20231204 | 123200 | 3304754550 | 35550 | 35550 | 35550 | 35500 | 258 |
| 372 | 20231204 | 123100 | 3295590950 | 35550 | 35500 | 35550 | 35450 | 572 |
| 373 | 20231204 | 123000 | 3275281000 | 35500 | 35500 | 35500 | 35500 | 91 |
| 374 | 20231204 | 122900 | 3272050500 | 35500 | 35500 | 35500 | 35500 | 124 |
| 375 | 20231204 | 122800 | 3267648500 | 35500 | 35500 | 35500 | 35500 | 54 |
| 376 | 20231204 | 122700 | 3265731500 | 35500 | 35450 | 35500 | 35450 | 31 |
| 377 | 20231204 | 122600 | 3264631050 | 35500 | 35500 | 35550 | 35500 | 187 |
| 378 | 20231204 | 122500 | 3257990700 | 35500 | 35500 | 35500 | 35500 | 54 |
| 379 | 20231204 | 122400 | 3256073700 | 35500 | 35500 | 35500 | 35500 | 136 |
| 380 | 20231204 | 122300 | 3251245700 | 35500 | 35500 | 35500 | 35500 | 241 |
| 381 | 20231204 | 122200 | 3242690200 | 35500 | 35550 | 35550 | 35500 | 160 |
| 382 | 20231204 | 122100 | 3237007350 | 35550 | 35550 | 35550 | 35500 | 106 |
| 383 | 20231204 | 122000 | 3233240550 | 35550 | 35500 | 35550 | 35500 | 247 |
| 384 | 20231204 | 121900 | 3224471700 | 35500 | 35500 | 35500 | 35500 | 31 |
| 385 | 20231204 | 121800 | 3223371200 | 35500 | 35450 | 35500 | 35450 | 155 |
| 386 | 20231204 | 121700 | 3217869200 | 35450 | 35550 | 35550 | 35450 | 207 |
| 387 | 20231204 | 121600 | 3210519150 | 35550 | 35500 | 35550 | 35500 | 372 |
| 388 | 20231204 | 121500 | 3197311650 | 35500 | 35550 | 35550 | 35500 | 264 |
| 389 | 20231204 | 121400 | 3187934400 | 35550 | 35550 | 35550 | 35550 | 184 |
| 390 | 20231204 | 121300 | 3181393200 | 35550 | 35550 | 35550 | 35500 | 103 |
| 391 | 20231204 | 121200 | 3177732100 | 35550 | 35550 | 35550 | 35550 | 151 |
| 392 | 20231204 | 121100 | 3172364050 | 35550 | 35550 | 35550 | 35500 | 168 |
| 393 | 20231204 | 121000 | 3166391950 | 35500 | 35550 | 35550 | 35500 | 113 |
| 394 | 20231204 | 120900 | 3162379800 | 35550 | 35550 | 35550 | 35500 | 104 |
| 395 | 20231204 | 120800 | 3158682650 | 35550 | 35600 | 35600 | 35550 | 109 |
| 396 | 20231204 | 120700 | 3154803550 | 35600 | 35550 | 35600 | 35550 | 35 |
| 397 | 20231204 | 120600 | 3153557600 | 35600 | 35600 | 35600 | 35550 | 157 |
| 398 | 20231204 | 120500 | 3147970300 | 35550 | 35600 | 35600 | 35550 | 250 |
| 399 | 20231204 | 120400 | 3139077950 | 35550 | 35600 | 35600 | 35500 | 661 |
| 400 | 20231204 | 120300 | 3115596500 | 35600 | 35550 | 35600 | 35500 | 109 |
| 401 | 20231204 | 120200 | 3111719650 | 35550 | 35500 | 35600 | 35500 | 302 |
| 402 | 20231204 | 120100 | 3100988300 | 35600 | 35550 | 35600 | 35550 | 222 |
| 403 | 20231204 | 120000 | 3093095950 | 35550 | 35600 | 35600 | 35550 | 286 |
| 404 | 20231204 | 115900 | 3082927850 | 35550 | 35550 | 35600 | 35550 | 243 |
| 405 | 20231204 | 115800 | 3074277450 | 35600 | 35550 | 35600 | 35550 | 121 |
| 406 | 20231204 | 115700 | 3069970250 | 35550 | 35550 | 35600 | 35550 | 456 |
| 407 | 20231204 | 115600 | 3053758050 | 35550 | 35600 | 35600 | 35550 | 173 |
| 408 | 20231204 | 115500 | 3047600200 | 35550 | 35600 | 35600 | 35550 | 58 |
| 409 | 20231204 | 115400 | 3045535850 | 35600 | 35600 | 35600 | 35550 | 105 |
| 410 | 20231204 | 115300 | 3041798250 | 35600 | 35600 | 35600 | 35550 | 245 |
| 411 | 20231204 | 115200 | 3033078350 | 35600 | 35600 | 35600 | 35550 | 122 |
| 412 | 20231204 | 115100 | 3028736500 | 35600 | 35550 | 35600 | 35500 | 391 |
| 413 | 20231204 | 115000 | 3014833400 | 35550 | 35600 | 35600 | 35500 | 282 |
| 414 | 20231204 | 114900 | 3004801750 | 35550 | 35550 | 35600 | 35550 | 366 |
| 415 | 20231204 | 114800 | 2991788900 | 35550 | 35550 | 35600 | 35550 | 462 |
| 416 | 20231204 | 114700 | 2975362600 | 35600 | 35600 | 35600 | 35550 | 260 |
| 417 | 20231204 | 114600 | 2966106900 | 35600 | 35550 | 35600 | 35550 | 69 |
| 418 | 20231204 | 114500 | 2963651250 | 35550 | 35550 | 35600 | 35550 | 124 |
| 419 | 20231204 | 114400 | 2959237250 | 35550 | 35600 | 35600 | 35550 | 287 |
| 420 | 20231204 | 114300 | 2949020650 | 35600 | 35600 | 35600 | 35550 | 88 |
| 421 | 20231204 | 114200 | 2945888250 | 35600 | 35600 | 35600 | 35550 | 120 |
| 422 | 20231204 | 114100 | 2941616500 | 35550 | 35600 | 35600 | 35550 | 196 |
| 423 | 20231204 | 114000 | 2934639850 | 35600 | 35550 | 35600 | 35550 | 447 |
| 424 | 20231204 | 113900 | 2918745300 | 35600 | 35600 | 35600 | 35550 | 39 |
| 425 | 20231204 | 113800 | 2917357450 | 35550 | 35600 | 35600 | 35550 | 148 |
| 426 | 20231204 | 113700 | 2912089000 | 35600 | 35600 | 35650 | 35550 | 365 |
| 427 | 20231204 | 113600 | 2899094450 | 35600 | 35650 | 35650 | 35600 | 190 |
| 428 | 20231204 | 113500 | 2892326500 | 35600 | 35600 | 35650 | 35550 | 528 |
| 429 | 20231204 | 113400 | 2873526850 | 35550 | 35600 | 35600 | 35550 | 85 |
| 430 | 20231204 | 113300 | 2870501200 | 35600 | 35600 | 35600 | 35550 | 146 |
| 431 | 20231204 | 113200 | 2865303900 | 35600 | 35650 | 35650 | 35550 | 247 |
| 432 | 20231204 | 113100 | 2856504900 | 35650 | 35600 | 35650 | 35550 | 1983 |
| 433 | 20231204 | 113000 | 2785905250 | 35600 | 35550 | 35600 | 35550 | 210 |
| 434 | 20231204 | 112900 | 2778429300 | 35600 | 35550 | 35600 | 35500 | 115 |
| 435 | 20231204 | 112800 | 2774336500 | 35550 | 35550 | 35550 | 35500 | 450 |
| 436 | 20231204 | 112700 | 2758339100 | 35500 | 35550 | 35550 | 35500 | 43 |
| 437 | 20231204 | 112600 | 2756810550 | 35500 | 35550 | 35550 | 35500 | 150 |
| 438 | 20231204 | 112500 | 2751478150 | 35500 | 35550 | 35550 | 35500 | 131 |
| 439 | 20231204 | 112400 | 2746822350 | 35550 | 35550 | 35550 | 35500 | 207 |
| 440 | 20231204 | 112300 | 2739463600 | 35550 | 35550 | 35550 | 35500 | 188 |
| 441 | 20231204 | 112200 | 2732780300 | 35550 | 35550 | 35550 | 35500 | 193 |
| 442 | 20231204 | 112100 | 2725919250 | 35550 | 35500 | 35550 | 35500 | 127 |
| 443 | 20231204 | 112000 | 2721404550 | 35550 | 35550 | 35550 | 35500 | 323 |
| 444 | 20231204 | 111900 | 2709928800 | 35550 | 35550 | 35550 | 35500 | 236 |
| 445 | 20231204 | 111800 | 2701539100 | 35550 | 35550 | 35550 | 35500 | 34 |
| 446 | 20231204 | 111700 | 2700330500 | 35500 | 35550 | 35550 | 35500 | 102 |
| 447 | 20231204 | 111600 | 2696704500 | 35500 | 35500 | 35550 | 35500 | 161 |
| 448 | 20231204 | 111500 | 2690982150 | 35500 | 35550 | 35600 | 35500 | 73 |
| 449 | 20231204 | 111400 | 2688386900 | 35550 | 35600 | 35600 | 35550 | 402 |
| 450 | 20231204 | 111300 | 2674082900 | 35600 | 35550 | 35600 | 35500 | 91 |
| 451 | 20231204 | 111200 | 2670847750 | 35550 | 35500 | 35550 | 35500 | 102 |
| 452 | 20231204 | 111100 | 2667222000 | 35550 | 35550 | 35600 | 35500 | 290 |
| 453 | 20231204 | 111000 | 2656907850 | 35550 | 35600 | 35600 | 35550 | 337 |
| 454 | 20231204 | 110900 | 2644927100 | 35600 | 35600 | 35600 | 35550 | 132 |
| 455 | 20231204 | 110800 | 2640228400 | 35600 | 35550 | 35600 | 35550 | 154 |
| 456 | 20231204 | 110700 | 2634746150 | 35550 | 35600 | 35600 | 35550 | 58 |
| 457 | 20231204 | 110600 | 2632682750 | 35600 | 35600 | 35600 | 35550 | 90 |
| 458 | 20231204 | 110500 | 2629478900 | 35600 | 35600 | 35600 | 35550 | 137 |
| 459 | 20231204 | 110400 | 2624604050 | 35550 | 35600 | 35600 | 35550 | 16 |
| 460 | 20231204 | 110300 | 2624034550 | 35600 | 35550 | 35600 | 35550 | 134 |
| 461 | 20231204 | 110200 | 2619264300 | 35600 | 35600 | 35650 | 35550 | 353 |
| 462 | 20231204 | 110100 | 2606690000 | 35600 | 35600 | 35600 | 35550 | 206 |
| 463 | 20231204 | 110000 | 2599356500 | 35550 | 35650 | 35650 | 35550 | 228 |
| 464 | 20231204 | 105900 | 2591234050 | 35600 | 35650 | 35650 | 35600 | 261 |
| 465 | 20231204 | 105800 | 2581932350 | 35600 | 35600 | 35650 | 35550 | 365 |
| 466 | 20231204 | 105700 | 2568935700 | 35550 | 35600 | 35600 | 35550 | 1108 |
| 467 | 20231204 | 105600 | 2529495850 | 35550 | 35600 | 35600 | 35550 | 317 |
| 468 | 20231204 | 105500 | 2518212000 | 35600 | 35600 | 35600 | 35550 | 351 |
| 469 | 20231204 | 105400 | 2505726100 | 35600 | 35650 | 35650 | 35550 | 320 |
| 470 | 20231204 | 105300 | 2494330700 | 35650 | 35600 | 35650 | 35600 | 504 |
| 471 | 20231204 | 105200 | 2476372000 | 35600 | 35600 | 35650 | 35550 | 553 |
| 472 | 20231204 | 105100 | 2456691100 | 35600 | 35600 | 35600 | 35550 | 1116 |
| 473 | 20231204 | 105000 | 2416965150 | 35600 | 35550 | 35600 | 35500 | 856 |
| 474 | 20231204 | 104900 | 2386534850 | 35500 | 35500 | 35550 | 35500 | 266 |
| 475 | 20231204 | 104800 | 2377082000 | 35550 | 35550 | 35550 | 35500 | 360 |
| 476 | 20231204 | 104700 | 2364286000 | 35550 | 35550 | 35600 | 35500 | 487 |
| 477 | 20231204 | 104600 | 2346976400 | 35500 | 35550 | 35550 | 35500 | 183 |
| 478 | 20231204 | 104500 | 2340473000 | 35500 | 35550 | 35600 | 35500 | 186 |
| 479 | 20231204 | 104400 | 2333861650 | 35500 | 35600 | 35600 | 35500 | 389 |
| 480 | 20231204 | 104300 | 2320024800 | 35600 | 35600 | 35600 | 35550 | 488 |
| 481 | 20231204 | 104200 | 2302660700 | 35550 | 35600 | 35600 | 35550 | 403 |
| 482 | 20231204 | 104100 | 2288319550 | 35600 | 35450 | 35600 | 35450 | 4389 |
| 483 | 20231204 | 104000 | 2132354300 | 35450 | 35500 | 35500 | 35450 | 201 |
| 484 | 20231204 | 103900 | 2125223600 | 35450 | 35400 | 35500 | 35400 | 507 |
| 485 | 20231204 | 103800 | 2107254750 | 35350 | 35450 | 35450 | 35350 | 366 |
| 486 | 20231204 | 103700 | 2094286000 | 35400 | 35450 | 35450 | 35400 | 222 |
| 487 | 20231204 | 103600 | 2086418300 | 35400 | 35450 | 35450 | 35400 | 247 |
| 488 | 20231204 | 103500 | 2077666850 | 35450 | 35450 | 35450 | 35400 | 209 |
| 489 | 20231204 | 103400 | 2070258800 | 35400 | 35450 | 35450 | 35400 | 751 |
| 490 | 20231204 | 103300 | 2043642150 | 35400 | 35450 | 35450 | 35400 | 438 |
| 491 | 20231204 | 103200 | 2028115750 | 35450 | 35400 | 35450 | 35350 | 803 |
| 492 | 20231204 | 103100 | 1999671400 | 35400 | 35400 | 35400 | 35350 | 750 |
| 493 | 20231204 | 103000 | 1973148550 | 35350 | 35350 | 35400 | 35350 | 158 |
| 494 | 20231204 | 102900 | 1967557700 | 35350 | 35350 | 35400 | 35350 | 295 |
| 495 | 20231204 | 102800 | 1957121800 | 35350 | 35350 | 35400 | 35350 | 447 |
| 496 | 20231204 | 102700 | 1941316000 | 35350 | 35350 | 35400 | 35350 | 276 |
| 497 | 20231204 | 102600 | 1931548350 | 35400 | 35400 | 35400 | 35350 | 173 |
| 498 | 20231204 | 102500 | 1925424800 | 35400 | 35450 | 35450 | 35350 | 254 |
| 499 | 20231204 | 102400 | 1916435950 | 35450 | 35350 | 35450 | 35350 | 195 |
| 500 | 20231204 | 102300 | 1909531500 | 35450 | 35450 | 35450 | 35350 | 378 |
| 501 | 20231204 | 102200 | 1896138700 | 35350 | 35400 | 35450 | 35350 | 818 |
| 502 | 20231204 | 102100 | 1867193450 | 35400 | 35400 | 35400 | 35300 | 282 |
| 503 | 20231204 | 102000 | 1857222700 | 35350 | 35350 | 35350 | 35300 | 394 |
| 504 | 20231204 | 101900 | 1843296250 | 35350 | 35300 | 35350 | 35300 | 140 |
| 505 | 20231204 | 101800 | 1838352250 | 35350 | 35350 | 35350 | 35350 | 484 |
| 506 | 20231204 | 101700 | 1821242850 | 35350 | 35350 | 35350 | 35300 | 143 |
| 507 | 20231204 | 101600 | 1816190400 | 35400 | 35400 | 35400 | 35350 | 777 |
| 508 | 20231204 | 101500 | 1788704900 | 35350 | 35400 | 35450 | 35350 | 272 |
| 509 | 20231204 | 101400 | 1779080050 | 35400 | 35450 | 35450 | 35400 | 178 |
| 510 | 20231204 | 101300 | 1772774350 | 35450 | 35400 | 35450 | 35350 | 1358 |
| 511 | 20231204 | 101200 | 1724719050 | 35450 | 35300 | 35450 | 35250 | 3258 |
| 512 | 20231204 | 101100 | 1609571500 | 35300 | 35250 | 35300 | 35200 | 1463 |
| 513 | 20231204 | 101000 | 1558010050 | 35250 | 35250 | 35250 | 35200 | 283 |
| 514 | 20231204 | 100900 | 1548045400 | 35200 | 35200 | 35200 | 35200 | 83 |
| 515 | 20231204 | 100800 | 1545123800 | 35200 | 35250 | 35250 | 35200 | 631 |
| 516 | 20231204 | 100700 | 1522908450 | 35200 | 35200 | 35250 | 35200 | 101 |
| 517 | 20231204 | 100600 | 1519351500 | 35200 | 35150 | 35200 | 35150 | 1095 |
| 518 | 20231204 | 100500 | 1480857900 | 35150 | 35100 | 35250 | 35100 | 468 |
| 519 | 20231204 | 100400 | 1464386550 | 35150 | 35150 | 35150 | 35100 | 575 |
| 520 | 20231204 | 100300 | 1444182100 | 35150 | 35250 | 35250 | 35150 | 563 |
| 521 | 20231204 | 100200 | 1424363800 | 35250 | 35150 | 35250 | 35150 | 845 |
| 522 | 20231204 | 100100 | 1394617800 | 35200 | 35100 | 35200 | 35050 | 825 |
| 523 | 20231204 | 100000 | 1365628850 | 35100 | 35100 | 35100 | 35050 | 344 |
| 524 | 20231204 | 095900 | 1353568550 | 35100 | 35100 | 35100 | 35100 | 143 |
| 525 | 20231204 | 095800 | 1348549250 | 35100 | 35000 | 35150 | 35000 | 431 |
| 526 | 20231204 | 095700 | 1333429750 | 35000 | 35000 | 35100 | 35000 | 593 |
| 527 | 20231204 | 095600 | 1312640850 | 35000 | 35050 | 35150 | 35000 | 949 |
| 528 | 20231204 | 095500 | 1279376450 | 35000 | 35050 | 35050 | 35000 | 173 |
| 529 | 20231204 | 095400 | 1273313100 | 35050 | 35100 | 35150 | 35050 | 214 |
| 530 | 20231204 | 095300 | 1265805350 | 35150 | 35200 | 35200 | 35100 | 242 |
| 531 | 20231204 | 095200 | 1257299200 | 35200 | 35100 | 35200 | 35050 | 1191 |
| 532 | 20231204 | 095100 | 1215473000 | 35100 | 35000 | 35100 | 34950 | 603 |
| 533 | 20231204 | 095000 | 1194356350 | 35000 | 34900 | 35000 | 34900 | 646 |
| 534 | 20231204 | 094900 | 1171765150 | 34900 | 34900 | 34950 | 34900 | 199 |
| 535 | 20231204 | 094800 | 1164819150 | 34900 | 34950 | 35000 | 34900 | 302 |
| 536 | 20231204 | 094700 | 1154261100 | 34950 | 34950 | 35000 | 34900 | 1507 |
| 537 | 20231204 | 094600 | 1101625700 | 35000 | 34950 | 35000 | 34950 | 1906 |
| 538 | 20231204 | 094500 | 1035008100 | 34950 | 34950 | 35000 | 34950 | 366 |
| 539 | 20231204 | 094400 | 1022213900 | 34950 | 35050 | 35050 | 34950 | 518 |
| 540 | 20231204 | 094300 | 1004090550 | 35000 | 35050 | 35050 | 35000 | 352 |
| 541 | 20231204 | 094200 | 991765900 | 35050 | 35050 | 35050 | 35000 | 399 |
| 542 | 20231204 | 094100 | 977792450 | 35050 | 35050 | 35050 | 35000 | 340 |
| 543 | 20231204 | 094000 | 965883750 | 35000 | 35000 | 35050 | 35000 | 1050 |
| 544 | 20231204 | 093900 | 929129100 | 35050 | 35000 | 35050 | 34950 | 401 |
| 545 | 20231204 | 093800 | 915103550 | 35000 | 34950 | 35000 | 34950 | 265 |
| 546 | 20231204 | 093700 | 905841150 | 35000 | 34950 | 35000 | 34950 | 86 |
| 547 | 20231204 | 093600 | 902833950 | 35000 | 34950 | 35000 | 34900 | 397 |
| 548 | 20231204 | 093500 | 888967950 | 34900 | 34900 | 34900 | 34900 | 104 |
| 549 | 20231204 | 093400 | 885338350 | 34900 | 35050 | 35050 | 34900 | 635 |
| 550 | 20231204 | 093300 | 863133650 | 35000 | 35000 | 35100 | 35000 | 785 |
| 551 | 20231204 | 093200 | 835623250 | 35050 | 35050 | 35100 | 34950 | 378 |
| 552 | 20231204 | 093100 | 822379800 | 35050 | 35000 | 35050 | 34950 | 530 |
| 553 | 20231204 | 093000 | 803838100 | 35000 | 35050 | 35050 | 34950 | 1866 |
| 554 | 20231204 | 092900 | 738500800 | 35050 | 34900 | 35100 | 34900 | 2081 |
| 555 | 20231204 | 092800 | 665635600 | 34950 | 34900 | 35000 | 34900 | 246 |
| 556 | 20231204 | 092700 | 657044750 | 34950 | 34900 | 34950 | 34900 | 594 |
| 557 | 20231204 | 092600 | 636291100 | 34900 | 34900 | 34950 | 34900 | 209 |
| 558 | 20231204 | 092500 | 628990650 | 34900 | 34900 | 34950 | 34900 | 348 |
| 559 | 20231204 | 092400 | 616841200 | 34950 | 34950 | 34950 | 34900 | 1258 |
| 560 | 20231204 | 092300 | 572882650 | 34950 | 35050 | 35100 | 34950 | 1141 |
| 561 | 20231204 | 092200 | 532927150 | 35050 | 35100 | 35150 | 35050 | 224 |
| 562 | 20231204 | 092100 | 525068700 | 35100 | 35150 | 35150 | 35000 | 449 |
| 563 | 20231204 | 092000 | 509311000 | 35150 | 35000 | 35200 | 35000 | 715 |
| 564 | 20231204 | 091900 | 484245900 | 35000 | 35100 | 35150 | 35000 | 1678 |
| 565 | 20231204 | 091800 | 425426000 | 35050 | 35100 | 35100 | 35050 | 321 |
| 566 | 20231204 | 091700 | 414166400 | 35100 | 35100 | 35100 | 35050 | 392 |
| 567 | 20231204 | 091600 | 400417100 | 35100 | 35050 | 35150 | 35050 | 1221 |
| 568 | 20231204 | 091500 | 357556100 | 35050 | 35100 | 35100 | 35050 | 240 |
| 569 | 20231204 | 091400 | 349138850 | 35050 | 35200 | 35200 | 35050 | 189 |
| 570 | 20231204 | 091300 | 342496850 | 35200 | 35150 | 35200 | 35050 | 760 |
| 571 | 20231204 | 091200 | 315806350 | 35150 | 35050 | 35200 | 35050 | 456 |
| 572 | 20231204 | 091100 | 299783350 | 35050 | 35150 | 35200 | 35050 | 547 |
| 573 | 20231204 | 091000 | 280571800 | 35100 | 35250 | 35250 | 35050 | 168 |
| 574 | 20231204 | 090900 | 274675650 | 35250 | 35100 | 35250 | 35050 | 1000 |
| 575 | 20231204 | 090800 | 239550900 | 35100 | 35150 | 35150 | 35050 | 336 |
| 576 | 20231204 | 090700 | 227767200 | 35150 | 35100 | 35200 | 35050 | 257 |
| 577 | 20231204 | 090600 | 218741150 | 35150 | 35100 | 35150 | 35050 | 446 |
| 578 | 20231204 | 090500 | 203102400 | 35100 | 35100 | 35100 | 35050 | 243 |
| 579 | 20231204 | 090400 | 194575600 | 35150 | 35250 | 35300 | 35100 | 510 |
| 580 | 20231204 | 090300 | 176628450 | 35300 | 35250 | 35350 | 35200 | 965 |
| 581 | 20231204 | 090200 | 142581950 | 35250 | 35000 | 35300 | 35000 | 1925 |
| 582 | 20231204 | 090100 | 74934450 | 35050 | 35100 | 35250 | 35050 | 215 |
| 583 | 20231204 | 090000 | 67390000 | 35350 | 35350 | 35350 | 35250 | 1872 |