32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 12961 |
| 3 | 20231207 | 185000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20231207 | 184900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20231207 | 184800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20231207 | 184700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20231207 | 184600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20231207 | 184500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20231207 | 184400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20231207 | 184300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20231207 | 184200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20231207 | 184100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20231207 | 184000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20231207 | 183900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20231207 | 183800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20231207 | 183700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20231207 | 183600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20231207 | 183500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20231207 | 183400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20231207 | 183300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20231207 | 183200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20231207 | 183100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20231207 | 183000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20231207 | 182900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20231207 | 182800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20231207 | 182700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20231207 | 182600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20231207 | 182500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20231207 | 182400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20231207 | 182300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20231207 | 182200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20231207 | 182100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 12961 |
| 33 | 20231207 | 182000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20231207 | 181900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20231207 | 181800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20231207 | 181700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20231207 | 181600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20231207 | 181500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20231207 | 181400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20231207 | 181300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20231207 | 181200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20231207 | 181100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20231207 | 181000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20231207 | 180900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20231207 | 180800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20231207 | 180700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20231207 | 180600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20231207 | 180500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20231207 | 180400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20231207 | 180300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20231207 | 180200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20231207 | 180100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20231207 | 180000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20231207 | 175900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20231207 | 175800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20231207 | 175700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20231207 | 175600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20231207 | 175500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20231207 | 175400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20231207 | 175300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20231207 | 175200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20231207 | 175100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 12961 |
| 63 | 20231207 | 175000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20231207 | 174900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20231207 | 174800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20231207 | 174700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20231207 | 174600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20231207 | 174500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20231207 | 174400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20231207 | 174300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20231207 | 174200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20231207 | 174100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20231207 | 174000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20231207 | 173900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20231207 | 173800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20231207 | 173700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20231207 | 173600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20231207 | 173500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20231207 | 173400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20231207 | 173300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20231207 | 173200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20231207 | 173100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20231207 | 173000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20231207 | 172900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20231207 | 172800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20231207 | 172700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20231207 | 172600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20231207 | 172500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20231207 | 172400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20231207 | 172300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20231207 | 172200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20231207 | 172100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 12961 |
| 93 | 20231207 | 172000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20231207 | 171900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20231207 | 171800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20231207 | 171700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20231207 | 171600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20231207 | 171500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20231207 | 171400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20231207 | 171300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20231207 | 171200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20231207 | 171100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20231207 | 171000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20231207 | 170900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20231207 | 170800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20231207 | 170700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20231207 | 170600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20231207 | 170500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20231207 | 170400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20231207 | 170300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20231207 | 170200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20231207 | 170100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20231207 | 170000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20231207 | 165900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20231207 | 165800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20231207 | 165700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20231207 | 165600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20231207 | 165500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20231207 | 165400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20231207 | 165300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20231207 | 165200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20231207 | 165100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 12961 |
| 123 | 20231207 | 165000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20231207 | 164900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20231207 | 164800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20231207 | 164700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20231207 | 164600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20231207 | 164500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20231207 | 164400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20231207 | 164300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20231207 | 164200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20231207 | 164100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20231207 | 164000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20231207 | 163900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20231207 | 163800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20231207 | 163700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20231207 | 163600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20231207 | 163500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20231207 | 163400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20231207 | 163300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20231207 | 163200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20231207 | 163100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20231207 | 163000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20231207 | 162900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20231207 | 162800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20231207 | 162700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20231207 | 162600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20231207 | 162500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20231207 | 162400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20231207 | 162300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20231207 | 162200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20231207 | 162100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 12961 |
| 153 | 20231207 | 162000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20231207 | 161900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20231207 | 161800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20231207 | 161700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20231207 | 161600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20231207 | 161500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20231207 | 161400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20231207 | 161300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20231207 | 161200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20231207 | 161100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20231207 | 161000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20231207 | 160900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20231207 | 160800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20231207 | 160700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20231207 | 160600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20231207 | 160500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20231207 | 160400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20231207 | 160300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20231207 | 160200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20231207 | 160100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20231207 | 160000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20231207 | 155900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20231207 | 155800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20231207 | 155700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20231207 | 155600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20231207 | 155500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20231207 | 155400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20231207 | 155300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20231207 | 155200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20231207 | 155100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 12961 |
| 183 | 20231207 | 155000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20231207 | 154900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20231207 | 154800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20231207 | 154700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20231207 | 154600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20231207 | 154500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20231207 | 154400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20231207 | 154300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20231207 | 154200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20231207 | 154100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20231207 | 154000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20231207 | 153900 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20231207 | 153800 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20231207 | 153700 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20231207 | 153600 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20231207 | 153500 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20231207 | 153400 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20231207 | 153300 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20231207 | 153200 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20231207 | 153100 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20231207 | 153000 | 18427583600 | 37500 | 37500 | 37500 | 37500 | 12961 |
| 204 | 20231207 | 152900 | 17941546100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20231207 | 152800 | 17941546100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20231207 | 152700 | 17941546100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20231207 | 152600 | 17941546100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20231207 | 152500 | 17941546100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20231207 | 152400 | 17941546100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20231207 | 152300 | 17941546100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20231207 | 152200 | 17941546100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20231207 | 152100 | 17941546100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 213 | 20231207 | 152000 | 17941546100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20231207 | 151900 | 17941546100 | 37500 | 37500 | 37550 | 37400 | 1387 |
| 215 | 20231207 | 151800 | 17889533900 | 37450 | 37500 | 37500 | 37450 | 1472 |
| 216 | 20231207 | 151700 | 17834392450 | 37500 | 37500 | 37500 | 37450 | 1423 |
| 217 | 20231207 | 151600 | 17781031150 | 37500 | 37500 | 37500 | 37400 | 709 |
| 218 | 20231207 | 151500 | 17754494350 | 37450 | 37400 | 37500 | 37400 | 841 |
| 219 | 20231207 | 151400 | 17722995500 | 37400 | 37450 | 37450 | 37400 | 537 |
| 220 | 20231207 | 151300 | 17702893900 | 37500 | 37400 | 37500 | 37350 | 2324 |
| 221 | 20231207 | 151200 | 17615892650 | 37400 | 37350 | 37400 | 37300 | 376 |
| 222 | 20231207 | 151100 | 17601847550 | 37350 | 37400 | 37400 | 37300 | 942 |
| 223 | 20231207 | 151000 | 17566676950 | 37400 | 37350 | 37400 | 37300 | 2555 |
| 224 | 20231207 | 150900 | 17471229100 | 37350 | 37400 | 37400 | 37350 | 628 |
| 225 | 20231207 | 150800 | 17447744150 | 37400 | 37350 | 37400 | 37350 | 1037 |
| 226 | 20231207 | 150700 | 17408993400 | 37400 | 37400 | 37400 | 37350 | 338 |
| 227 | 20231207 | 150600 | 17396353200 | 37400 | 37350 | 37450 | 37350 | 634 |
| 228 | 20231207 | 150500 | 17372635200 | 37350 | 37400 | 37400 | 37350 | 426 |
| 229 | 20231207 | 150400 | 17356705750 | 37400 | 37350 | 37450 | 37350 | 717 |
| 230 | 20231207 | 150300 | 17329907700 | 37400 | 37400 | 37450 | 37350 | 677 |
| 231 | 20231207 | 150200 | 17304585000 | 37400 | 37450 | 37450 | 37350 | 546 |
| 232 | 20231207 | 150100 | 17284163250 | 37400 | 37450 | 37500 | 37400 | 1079 |
| 233 | 20231207 | 150000 | 17243792550 | 37500 | 37450 | 37500 | 37350 | 1827 |
| 234 | 20231207 | 145900 | 17175402150 | 37450 | 37400 | 37450 | 37400 | 630 |
| 235 | 20231207 | 145800 | 17151810450 | 37400 | 37350 | 37450 | 37350 | 289 |
| 236 | 20231207 | 145700 | 17140993350 | 37450 | 37400 | 37450 | 37350 | 560 |
| 237 | 20231207 | 145600 | 17120048200 | 37400 | 37400 | 37400 | 37350 | 574 |
| 238 | 20231207 | 145500 | 17098585300 | 37400 | 37400 | 37450 | 37350 | 570 |
| 239 | 20231207 | 145400 | 17077268750 | 37400 | 37400 | 37450 | 37400 | 366 |
| 240 | 20231207 | 145300 | 17063579100 | 37350 | 37350 | 37450 | 37300 | 476 |
| 241 | 20231207 | 145200 | 17045778050 | 37450 | 37300 | 37450 | 37300 | 518 |
| 242 | 20231207 | 145100 | 17026416500 | 37300 | 37400 | 37450 | 37250 | 964 |
| 243 | 20231207 | 145000 | 16990409150 | 37350 | 37450 | 37450 | 37350 | 323 |
| 244 | 20231207 | 144900 | 16978331950 | 37350 | 37350 | 37450 | 37350 | 776 |
| 245 | 20231207 | 144800 | 16949307300 | 37350 | 37400 | 37400 | 37300 | 409 |
| 246 | 20231207 | 144700 | 16934020400 | 37350 | 37350 | 37400 | 37300 | 486 |
| 247 | 20231207 | 144600 | 16915854800 | 37350 | 37350 | 37400 | 37300 | 859 |
| 248 | 20231207 | 144500 | 16883759450 | 37350 | 37300 | 37400 | 37300 | 536 |
| 249 | 20231207 | 144400 | 16863733350 | 37350 | 37350 | 37350 | 37300 | 371 |
| 250 | 20231207 | 144300 | 16849877550 | 37400 | 37300 | 37400 | 37250 | 1110 |
| 251 | 20231207 | 144200 | 16808399200 | 37300 | 37300 | 37350 | 37250 | 355 |
| 252 | 20231207 | 144100 | 16795150350 | 37350 | 37300 | 37350 | 37300 | 1429 |
| 253 | 20231207 | 144000 | 16741810350 | 37300 | 37400 | 37450 | 37300 | 535 |
| 254 | 20231207 | 143900 | 16721808250 | 37350 | 37400 | 37400 | 37300 | 582 |
| 255 | 20231207 | 143800 | 16700065750 | 37400 | 37350 | 37400 | 37350 | 356 |
| 256 | 20231207 | 143700 | 16686751400 | 37400 | 37400 | 37400 | 37400 | 536 |
| 257 | 20231207 | 143600 | 16666705000 | 37400 | 37400 | 37450 | 37350 | 610 |
| 258 | 20231207 | 143500 | 16643891900 | 37400 | 37350 | 37500 | 37350 | 774 |
| 259 | 20231207 | 143400 | 16614935950 | 37350 | 37400 | 37400 | 37300 | 544 |
| 260 | 20231207 | 143300 | 16594617500 | 37400 | 37400 | 37450 | 37400 | 470 |
| 261 | 20231207 | 143200 | 16577030100 | 37400 | 37400 | 37500 | 37350 | 865 |
| 262 | 20231207 | 143100 | 16544667050 | 37350 | 37400 | 37400 | 37350 | 554 |
| 263 | 20231207 | 143000 | 16523972750 | 37350 | 37400 | 37400 | 37300 | 758 |
| 264 | 20231207 | 142900 | 16495664600 | 37400 | 37450 | 37500 | 37400 | 430 |
| 265 | 20231207 | 142800 | 16479564450 | 37450 | 37450 | 37450 | 37450 | 130 |
| 266 | 20231207 | 142700 | 16474695950 | 37450 | 37450 | 37450 | 37400 | 431 |
| 267 | 20231207 | 142600 | 16458561500 | 37450 | 37350 | 37450 | 37350 | 68 |
| 268 | 20231207 | 142500 | 16456019000 | 37400 | 37300 | 37400 | 37300 | 183 |
| 269 | 20231207 | 142400 | 16449179250 | 37300 | 37350 | 37350 | 37300 | 796 |
| 270 | 20231207 | 142300 | 16419482300 | 37350 | 37350 | 37400 | 37300 | 965 |
| 271 | 20231207 | 142200 | 16383466400 | 37350 | 37400 | 37400 | 37350 | 192 |
| 272 | 20231207 | 142100 | 16376288900 | 37400 | 37400 | 37450 | 37350 | 917 |
| 273 | 20231207 | 142000 | 16341972050 | 37400 | 37300 | 37400 | 37300 | 810 |
| 274 | 20231207 | 141900 | 16311713250 | 37300 | 37350 | 37350 | 37300 | 512 |
| 275 | 20231207 | 141800 | 16292611550 | 37300 | 37350 | 37350 | 37300 | 154 |
| 276 | 20231207 | 141700 | 16286860400 | 37350 | 37300 | 37350 | 37300 | 198 |
| 277 | 20231207 | 141600 | 16279470600 | 37300 | 37400 | 37400 | 37300 | 451 |
| 278 | 20231207 | 141500 | 16262632400 | 37350 | 37300 | 37400 | 37300 | 354 |
| 279 | 20231207 | 141400 | 16249405000 | 37400 | 37450 | 37450 | 37250 | 443 |
| 280 | 20231207 | 141300 | 16232868000 | 37250 | 37500 | 37550 | 37250 | 3040 |
| 281 | 20231207 | 141200 | 16119456050 | 37500 | 37400 | 37550 | 37400 | 96 |
| 282 | 20231207 | 141100 | 16115853350 | 37550 | 37400 | 37550 | 37350 | 1899 |
| 283 | 20231207 | 141000 | 16044861950 | 37450 | 37550 | 37550 | 37450 | 963 |
| 284 | 20231207 | 140900 | 16008761950 | 37550 | 37550 | 37550 | 37500 | 138 |
| 285 | 20231207 | 140800 | 16003581300 | 37550 | 37500 | 37550 | 37500 | 213 |
| 286 | 20231207 | 140700 | 15995584050 | 37500 | 37600 | 37600 | 37500 | 380 |
| 287 | 20231207 | 140600 | 15981312150 | 37600 | 37500 | 37600 | 37500 | 259 |
| 288 | 20231207 | 140500 | 15971580200 | 37500 | 37550 | 37600 | 37500 | 366 |
| 289 | 20231207 | 140400 | 15957831200 | 37600 | 37600 | 37600 | 37550 | 169 |
| 290 | 20231207 | 140300 | 15951479550 | 37650 | 37500 | 37650 | 37500 | 264 |
| 291 | 20231207 | 140200 | 15941557150 | 37550 | 37550 | 37650 | 37500 | 833 |
| 292 | 20231207 | 140100 | 15910240900 | 37600 | 37650 | 37650 | 37550 | 410 |
| 293 | 20231207 | 140000 | 15894825100 | 37650 | 37600 | 37650 | 37600 | 233 |
| 294 | 20231207 | 135900 | 15886053900 | 37600 | 37550 | 37650 | 37550 | 346 |
| 295 | 20231207 | 135800 | 15873047600 | 37550 | 37550 | 37600 | 37550 | 484 |
| 296 | 20231207 | 135700 | 15854862900 | 37550 | 37600 | 37600 | 37550 | 232 |
| 297 | 20231207 | 135600 | 15846139950 | 37550 | 37350 | 37600 | 37350 | 1549 |
| 298 | 20231207 | 135500 | 15788053250 | 37350 | 37400 | 37400 | 37350 | 236 |
| 299 | 20231207 | 135400 | 15779231400 | 37350 | 37400 | 37400 | 37300 | 1298 |
| 300 | 20231207 | 135300 | 15730767850 | 37400 | 37400 | 37450 | 37350 | 839 |
| 301 | 20231207 | 135200 | 15699391300 | 37400 | 37400 | 37450 | 37400 | 335 |
| 302 | 20231207 | 135100 | 15686853600 | 37400 | 37450 | 37450 | 37350 | 653 |
| 303 | 20231207 | 135000 | 15662435150 | 37400 | 37450 | 37500 | 37400 | 741 |
| 304 | 20231207 | 134900 | 15634692650 | 37500 | 37500 | 37550 | 37450 | 765 |
| 305 | 20231207 | 134800 | 15606025400 | 37550 | 37450 | 37550 | 37450 | 484 |
| 306 | 20231207 | 134700 | 15587874750 | 37500 | 37500 | 37500 | 37450 | 316 |
| 307 | 20231207 | 134600 | 15576032300 | 37500 | 37450 | 37500 | 37450 | 218 |
| 308 | 20231207 | 134500 | 15567861200 | 37450 | 37400 | 37450 | 37400 | 421 |
| 309 | 20231207 | 134400 | 15552100950 | 37450 | 37450 | 37450 | 37400 | 219 |
| 310 | 20231207 | 134300 | 15543904500 | 37400 | 37500 | 37500 | 37400 | 178 |
| 311 | 20231207 | 134200 | 15537238950 | 37400 | 37450 | 37500 | 37400 | 390 |
| 312 | 20231207 | 134100 | 15522624650 | 37500 | 37500 | 37500 | 37450 | 365 |
| 313 | 20231207 | 134000 | 15508949700 | 37500 | 37450 | 37500 | 37450 | 484 |
| 314 | 20231207 | 133900 | 15490812400 | 37500 | 37450 | 37500 | 37450 | 121 |
| 315 | 20231207 | 133800 | 15486275800 | 37450 | 37500 | 37550 | 37450 | 583 |
| 316 | 20231207 | 133700 | 15464422250 | 37450 | 37550 | 37550 | 37450 | 2084 |
| 317 | 20231207 | 133600 | 15386272800 | 37550 | 37600 | 37600 | 37500 | 1220 |
| 318 | 20231207 | 133500 | 15340467000 | 37600 | 37700 | 37700 | 37550 | 1050 |
| 319 | 20231207 | 133400 | 15300944100 | 37700 | 37750 | 37800 | 37650 | 1259 |
| 320 | 20231207 | 133300 | 15253463000 | 37750 | 37700 | 37750 | 37700 | 300 |
| 321 | 20231207 | 133200 | 15242140600 | 37750 | 37750 | 37750 | 37700 | 448 |
| 322 | 20231207 | 133100 | 15225231800 | 37800 | 37800 | 37800 | 37750 | 401 |
| 323 | 20231207 | 133000 | 15210075500 | 37800 | 37800 | 37800 | 37750 | 245 |
| 324 | 20231207 | 132900 | 15200814650 | 37750 | 37750 | 37800 | 37700 | 524 |
| 325 | 20231207 | 132800 | 15181032100 | 37750 | 37750 | 37800 | 37700 | 1139 |
| 326 | 20231207 | 132700 | 15138027750 | 37750 | 37700 | 37750 | 37700 | 258 |
| 327 | 20231207 | 132600 | 15128294550 | 37700 | 37700 | 37750 | 37700 | 455 |
| 328 | 20231207 | 132500 | 15111130100 | 37700 | 37750 | 37750 | 37650 | 423 |
| 329 | 20231207 | 132400 | 15095179850 | 37750 | 37700 | 37750 | 37700 | 154 |
| 330 | 20231207 | 132300 | 15089367700 | 37750 | 37700 | 37750 | 37650 | 506 |
| 331 | 20231207 | 132200 | 15070299850 | 37700 | 37700 | 37750 | 37700 | 366 |
| 332 | 20231207 | 132100 | 15056495350 | 37750 | 37750 | 37750 | 37650 | 273 |
| 333 | 20231207 | 132000 | 15046192600 | 37700 | 37700 | 37750 | 37700 | 1339 |
| 334 | 20231207 | 131900 | 14995673450 | 37700 | 37750 | 37750 | 37700 | 384 |
| 335 | 20231207 | 131800 | 14981190300 | 37700 | 37750 | 37750 | 37700 | 314 |
| 336 | 20231207 | 131700 | 14969342850 | 37750 | 37700 | 37750 | 37700 | 195 |
| 337 | 20231207 | 131600 | 14961982500 | 37750 | 37700 | 37750 | 37700 | 457 |
| 338 | 20231207 | 131500 | 14944744400 | 37700 | 37800 | 37800 | 37700 | 496 |
| 339 | 20231207 | 131400 | 14926014000 | 37800 | 37750 | 37800 | 37750 | 439 |
| 340 | 20231207 | 131300 | 14909440200 | 37750 | 37700 | 37750 | 37700 | 266 |
| 341 | 20231207 | 131200 | 14899411350 | 37700 | 37750 | 37750 | 37700 | 953 |
| 342 | 20231207 | 131100 | 14863475150 | 37750 | 37750 | 37750 | 37700 | 685 |
| 343 | 20231207 | 131000 | 14837616550 | 37750 | 37750 | 37750 | 37700 | 200 |
| 344 | 20231207 | 130900 | 14830066750 | 37750 | 37650 | 37750 | 37650 | 747 |
| 345 | 20231207 | 130800 | 14801900650 | 37700 | 37650 | 37700 | 37600 | 473 |
| 346 | 20231207 | 130700 | 14784091000 | 37700 | 37650 | 37700 | 37650 | 266 |
| 347 | 20231207 | 130600 | 14774073150 | 37600 | 37700 | 37700 | 37600 | 209 |
| 348 | 20231207 | 130500 | 14766203900 | 37700 | 37550 | 37700 | 37550 | 281 |
| 349 | 20231207 | 130400 | 14755622450 | 37650 | 37600 | 37700 | 37550 | 214 |
| 350 | 20231207 | 130300 | 14747578300 | 37600 | 37650 | 37650 | 37450 | 553 |
| 351 | 20231207 | 130200 | 14726830200 | 37700 | 37650 | 37700 | 37550 | 522 |
| 352 | 20231207 | 130100 | 14707202150 | 37600 | 37550 | 37700 | 37550 | 710 |
| 353 | 20231207 | 130000 | 14680466000 | 37500 | 37650 | 37700 | 37500 | 1639 |
| 354 | 20231207 | 125900 | 14618832700 | 37650 | 37550 | 37650 | 37550 | 2561 |
| 355 | 20231207 | 125800 | 14522532250 | 37550 | 37500 | 37550 | 37500 | 244 |
| 356 | 20231207 | 125700 | 14513374350 | 37550 | 37600 | 37600 | 37500 | 135 |
| 357 | 20231207 | 125600 | 14508305400 | 37600 | 37550 | 37600 | 37500 | 602 |
| 358 | 20231207 | 125500 | 14485698450 | 37550 | 37550 | 37550 | 37550 | 161 |
| 359 | 20231207 | 125400 | 14479652900 | 37550 | 37550 | 37550 | 37550 | 130 |
| 360 | 20231207 | 125300 | 14474771400 | 37550 | 37500 | 37550 | 37500 | 181 |
| 361 | 20231207 | 125200 | 14467976500 | 37550 | 37550 | 37550 | 37550 | 238 |
| 362 | 20231207 | 125100 | 14459039600 | 37550 | 37550 | 37600 | 37500 | 1514 |
| 363 | 20231207 | 125000 | 14402189900 | 37500 | 37550 | 37550 | 37500 | 1300 |
| 364 | 20231207 | 124900 | 14353398500 | 37550 | 37550 | 37550 | 37500 | 948 |
| 365 | 20231207 | 124800 | 14317815150 | 37500 | 37500 | 37500 | 37500 | 377 |
| 366 | 20231207 | 124700 | 14303677650 | 37500 | 37500 | 37500 | 37450 | 754 |
| 367 | 20231207 | 124600 | 14275421100 | 37500 | 37450 | 37500 | 37450 | 200 |
| 368 | 20231207 | 124500 | 14267925950 | 37400 | 37350 | 37400 | 37350 | 992 |
| 369 | 20231207 | 124400 | 14230849100 | 37350 | 37350 | 37350 | 37300 | 409 |
| 370 | 20231207 | 124300 | 14215584050 | 37350 | 37350 | 37350 | 37300 | 598 |
| 371 | 20231207 | 124200 | 14193263650 | 37300 | 37350 | 37350 | 37300 | 162 |
| 372 | 20231207 | 124100 | 14187215550 | 37350 | 37250 | 37350 | 37250 | 2057 |
| 373 | 20231207 | 124000 | 14110481850 | 37250 | 37300 | 37300 | 37200 | 411 |
| 374 | 20231207 | 123900 | 14095164200 | 37300 | 37300 | 37300 | 37250 | 199 |
| 375 | 20231207 | 123800 | 14087743700 | 37300 | 37250 | 37300 | 37250 | 151 |
| 376 | 20231207 | 123700 | 14082113800 | 37250 | 37250 | 37250 | 37250 | 167 |
| 377 | 20231207 | 123600 | 14075893050 | 37250 | 37300 | 37300 | 37250 | 502 |
| 378 | 20231207 | 123500 | 14057184600 | 37300 | 37300 | 37300 | 37250 | 262 |
| 379 | 20231207 | 123400 | 14047412200 | 37300 | 37300 | 37300 | 37250 | 215 |
| 380 | 20231207 | 123300 | 14039393450 | 37300 | 37300 | 37300 | 37250 | 235 |
| 381 | 20231207 | 123200 | 14030629950 | 37300 | 37300 | 37300 | 37300 | 107 |
| 382 | 20231207 | 123100 | 14026638850 | 37300 | 37300 | 37300 | 37250 | 893 |
| 383 | 20231207 | 123000 | 13993366000 | 37250 | 37300 | 37300 | 37250 | 149 |
| 384 | 20231207 | 122900 | 13987808350 | 37300 | 37250 | 37300 | 37250 | 163 |
| 385 | 20231207 | 122800 | 13981733650 | 37300 | 37250 | 37300 | 37200 | 482 |
| 386 | 20231207 | 122700 | 13963783850 | 37250 | 37300 | 37300 | 37250 | 255 |
| 387 | 20231207 | 122600 | 13954281350 | 37250 | 37400 | 37400 | 37250 | 969 |
| 388 | 20231207 | 122500 | 13918118500 | 37400 | 37400 | 37400 | 37400 | 494 |
| 389 | 20231207 | 122400 | 13899642900 | 37400 | 37400 | 37400 | 37350 | 234 |
| 390 | 20231207 | 122300 | 13890891550 | 37400 | 37400 | 37400 | 37350 | 756 |
| 391 | 20231207 | 122200 | 13862647650 | 37400 | 37400 | 37400 | 37400 | 141 |
| 392 | 20231207 | 122100 | 13857374250 | 37350 | 37350 | 37400 | 37350 | 269 |
| 393 | 20231207 | 122000 | 13847320800 | 37400 | 37400 | 37400 | 37350 | 243 |
| 394 | 20231207 | 121900 | 13838233300 | 37350 | 37350 | 37350 | 37350 | 78 |
| 395 | 20231207 | 121800 | 13835320000 | 37350 | 37300 | 37400 | 37300 | 247 |
| 396 | 20231207 | 121700 | 13826091550 | 37300 | 37350 | 37400 | 37300 | 316 |
| 397 | 20231207 | 121600 | 13814289150 | 37400 | 37350 | 37400 | 37350 | 230 |
| 398 | 20231207 | 121500 | 13805693800 | 37350 | 37350 | 37350 | 37300 | 91 |
| 399 | 20231207 | 121400 | 13802295700 | 37350 | 37400 | 37400 | 37350 | 1310 |
| 400 | 20231207 | 121300 | 13753350250 | 37400 | 37400 | 37400 | 37350 | 596 |
| 401 | 20231207 | 121200 | 13731060150 | 37400 | 37400 | 37400 | 37400 | 390 |
| 402 | 20231207 | 121100 | 13716474150 | 37400 | 37350 | 37400 | 37300 | 887 |
| 403 | 20231207 | 121000 | 13683346950 | 37300 | 37350 | 37350 | 37300 | 307 |
| 404 | 20231207 | 120900 | 13671885500 | 37350 | 37300 | 37350 | 37300 | 701 |
| 405 | 20231207 | 120800 | 13645721450 | 37300 | 37300 | 37300 | 37250 | 210 |
| 406 | 20231207 | 120700 | 13637888550 | 37250 | 37300 | 37300 | 37250 | 677 |
| 407 | 20231207 | 120600 | 13612661550 | 37300 | 37300 | 37300 | 37250 | 612 |
| 408 | 20231207 | 120500 | 13589834200 | 37300 | 37300 | 37300 | 37250 | 561 |
| 409 | 20231207 | 120400 | 13568909650 | 37300 | 37300 | 37300 | 37300 | 192 |
| 410 | 20231207 | 120300 | 13561748050 | 37250 | 37300 | 37300 | 37250 | 899 |
| 411 | 20231207 | 120200 | 13528217250 | 37300 | 37250 | 37300 | 37250 | 129 |
| 412 | 20231207 | 120100 | 13523405800 | 37300 | 37300 | 37300 | 37250 | 113 |
| 413 | 20231207 | 120000 | 13519191200 | 37250 | 37250 | 37300 | 37250 | 279 |
| 414 | 20231207 | 115900 | 13508793750 | 37300 | 37250 | 37300 | 37250 | 103 |
| 415 | 20231207 | 115800 | 13504952150 | 37300 | 37300 | 37300 | 37250 | 280 |
| 416 | 20231207 | 115700 | 13494510250 | 37300 | 37250 | 37300 | 37250 | 79 |
| 417 | 20231207 | 115600 | 13491563600 | 37300 | 37250 | 37300 | 37250 | 507 |
| 418 | 20231207 | 115500 | 13472669800 | 37300 | 37250 | 37300 | 37250 | 318 |
| 419 | 20231207 | 115400 | 13460813600 | 37300 | 37250 | 37300 | 37200 | 509 |
| 420 | 20231207 | 115300 | 13441850850 | 37250 | 37200 | 37250 | 37200 | 259 |
| 421 | 20231207 | 115200 | 13432208950 | 37200 | 37200 | 37200 | 37150 | 230 |
| 422 | 20231207 | 115100 | 13423653000 | 37200 | 37150 | 37200 | 37150 | 119 |
| 423 | 20231207 | 115000 | 13419226400 | 37200 | 37100 | 37200 | 37050 | 740 |
| 424 | 20231207 | 114900 | 13391781550 | 37150 | 37150 | 37200 | 37150 | 249 |
| 425 | 20231207 | 114800 | 13382524950 | 37200 | 37200 | 37200 | 37100 | 218 |
| 426 | 20231207 | 114700 | 13374416250 | 37200 | 37150 | 37200 | 37100 | 415 |
| 427 | 20231207 | 114600 | 13359010200 | 37150 | 37150 | 37150 | 37100 | 352 |
| 428 | 20231207 | 114500 | 13345933500 | 37100 | 37100 | 37150 | 37100 | 340 |
| 429 | 20231207 | 114400 | 13333309500 | 37150 | 37150 | 37150 | 37100 | 411 |
| 430 | 20231207 | 114300 | 13318046900 | 37100 | 37150 | 37200 | 37100 | 192 |
| 431 | 20231207 | 114200 | 13310912250 | 37200 | 37150 | 37200 | 37100 | 330 |
| 432 | 20231207 | 114100 | 13298652800 | 37200 | 37150 | 37200 | 37150 | 206 |
| 433 | 20231207 | 114000 | 13290990000 | 37100 | 37200 | 37200 | 37100 | 1289 |
| 434 | 20231207 | 113900 | 13243149900 | 37200 | 37150 | 37200 | 37100 | 569 |
| 435 | 20231207 | 113800 | 13222012600 | 37250 | 37200 | 37250 | 37200 | 459 |
| 436 | 20231207 | 113700 | 13204927250 | 37200 | 37250 | 37250 | 37200 | 699 |
| 437 | 20231207 | 113600 | 13178893700 | 37250 | 37300 | 37300 | 37200 | 511 |
| 438 | 20231207 | 113500 | 13159858650 | 37300 | 37300 | 37300 | 37300 | 116 |
| 439 | 20231207 | 113400 | 13155531850 | 37250 | 37300 | 37300 | 37250 | 264 |
| 440 | 20231207 | 113300 | 13145684750 | 37300 | 37350 | 37350 | 37300 | 533 |
| 441 | 20231207 | 113200 | 13125790600 | 37350 | 37200 | 37350 | 37200 | 361 |
| 442 | 20231207 | 113100 | 13112323250 | 37250 | 37200 | 37250 | 37150 | 1358 |
| 443 | 20231207 | 113000 | 13061818600 | 37200 | 37200 | 37200 | 37150 | 542 |
| 444 | 20231207 | 112900 | 13041658000 | 37150 | 37150 | 37200 | 37150 | 693 |
| 445 | 20231207 | 112800 | 13015911550 | 37200 | 37100 | 37200 | 37100 | 133 |
| 446 | 20231207 | 112700 | 13010965100 | 37200 | 37150 | 37200 | 37050 | 554 |
| 447 | 20231207 | 112600 | 12990407150 | 37100 | 37150 | 37200 | 37100 | 670 |
| 448 | 20231207 | 112500 | 12965511000 | 37200 | 37200 | 37200 | 37150 | 207 |
| 449 | 20231207 | 112400 | 12957813300 | 37150 | 37100 | 37200 | 37100 | 686 |
| 450 | 20231207 | 112300 | 12932337150 | 37150 | 37100 | 37200 | 37100 | 437 |
| 451 | 20231207 | 112200 | 12916109450 | 37100 | 37100 | 37150 | 37050 | 2323 |
| 452 | 20231207 | 112100 | 12830010400 | 37100 | 37250 | 37250 | 37100 | 914 |
| 453 | 20231207 | 112000 | 12796063350 | 37250 | 37250 | 37250 | 37100 | 961 |
| 454 | 20231207 | 111900 | 12760360750 | 37250 | 37250 | 37250 | 37200 | 165 |
| 455 | 20231207 | 111800 | 12754214550 | 37200 | 37250 | 37300 | 37200 | 1274 |
| 456 | 20231207 | 111700 | 12706799350 | 37300 | 37200 | 37300 | 37200 | 908 |
| 457 | 20231207 | 111600 | 12673006850 | 37200 | 37200 | 37250 | 37200 | 205 |
| 458 | 20231207 | 111500 | 12665376050 | 37200 | 37250 | 37250 | 37150 | 1033 |
| 459 | 20231207 | 111400 | 12626967000 | 37200 | 37350 | 37350 | 37200 | 710 |
| 460 | 20231207 | 111300 | 12600504950 | 37300 | 37300 | 37400 | 37300 | 223 |
| 461 | 20231207 | 111200 | 12592174700 | 37300 | 37300 | 37300 | 37250 | 461 |
| 462 | 20231207 | 111100 | 12574992250 | 37450 | 37400 | 37450 | 37250 | 836 |
| 463 | 20231207 | 111000 | 12543745600 | 37400 | 37400 | 37400 | 37300 | 1116 |
| 464 | 20231207 | 110900 | 12502050300 | 37300 | 37350 | 37400 | 37300 | 409 |
| 465 | 20231207 | 110800 | 12486768750 | 37300 | 37400 | 37400 | 37300 | 1238 |
| 466 | 20231207 | 110700 | 12440574800 | 37400 | 37400 | 37450 | 37300 | 1190 |
| 467 | 20231207 | 110600 | 12396129900 | 37350 | 37350 | 37450 | 37300 | 960 |
| 468 | 20231207 | 110500 | 12360265900 | 37350 | 37400 | 37500 | 37350 | 304 |
| 469 | 20231207 | 110400 | 12348890050 | 37450 | 37400 | 37500 | 37400 | 486 |
| 470 | 20231207 | 110300 | 12330696000 | 37400 | 37350 | 37450 | 37300 | 1119 |
| 471 | 20231207 | 110200 | 12288928100 | 37300 | 37500 | 37500 | 37300 | 1279 |
| 472 | 20231207 | 110100 | 12241166250 | 37550 | 37400 | 37550 | 37400 | 554 |
| 473 | 20231207 | 110000 | 12220408450 | 37450 | 37500 | 37550 | 37350 | 1398 |
| 474 | 20231207 | 105900 | 12168081550 | 37550 | 37600 | 37650 | 37500 | 421 |
| 475 | 20231207 | 105800 | 12152267600 | 37500 | 37550 | 37650 | 37450 | 1286 |
| 476 | 20231207 | 105700 | 12103909050 | 37600 | 37600 | 37650 | 37600 | 264 |
| 477 | 20231207 | 105600 | 12093973900 | 37600 | 37600 | 37650 | 37500 | 1460 |
| 478 | 20231207 | 105500 | 12039160650 | 37550 | 37600 | 37600 | 37500 | 1313 |
| 479 | 20231207 | 105400 | 11989882350 | 37550 | 37500 | 37550 | 37300 | 383 |
| 480 | 20231207 | 105300 | 11975527250 | 37450 | 37500 | 37600 | 37300 | 3565 |
| 481 | 20231207 | 105200 | 11842256050 | 37500 | 37600 | 37600 | 37500 | 1706 |
| 482 | 20231207 | 105100 | 11778198200 | 37600 | 37650 | 37700 | 37600 | 1300 |
| 483 | 20231207 | 105000 | 11729247400 | 37650 | 37700 | 37800 | 37650 | 350 |
| 484 | 20231207 | 104900 | 11716036250 | 37700 | 37850 | 37850 | 37700 | 868 |
| 485 | 20231207 | 104800 | 11683244550 | 37850 | 37800 | 37850 | 37800 | 775 |
| 486 | 20231207 | 104700 | 11653935100 | 37800 | 37750 | 37800 | 37750 | 1074 |
| 487 | 20231207 | 104600 | 11613351950 | 37750 | 37750 | 37750 | 37600 | 2407 |
| 488 | 20231207 | 104500 | 11522707100 | 37800 | 37850 | 37850 | 37800 | 2166 |
| 489 | 20231207 | 104400 | 11440792250 | 37850 | 37750 | 37900 | 37750 | 2163 |
| 490 | 20231207 | 104300 | 11358946150 | 37750 | 37800 | 37800 | 37750 | 699 |
| 491 | 20231207 | 104200 | 11332533300 | 37800 | 37800 | 37800 | 37750 | 203 |
| 492 | 20231207 | 104100 | 11324866250 | 37700 | 37800 | 37800 | 37700 | 2445 |
| 493 | 20231207 | 104000 | 11232607550 | 37700 | 37800 | 37800 | 37700 | 657 |
| 494 | 20231207 | 103900 | 11207804800 | 37800 | 37750 | 37850 | 37750 | 1555 |
| 495 | 20231207 | 103800 | 11149006750 | 37750 | 37750 | 37800 | 37750 | 2264 |
| 496 | 20231207 | 103700 | 11063488450 | 37750 | 37700 | 37750 | 37650 | 2794 |
| 497 | 20231207 | 103600 | 10958146850 | 37700 | 37600 | 37700 | 37600 | 1661 |
| 498 | 20231207 | 103500 | 10895589450 | 37650 | 37550 | 37650 | 37500 | 2505 |
| 499 | 20231207 | 103400 | 10801426250 | 37550 | 37500 | 37550 | 37500 | 299 |
| 500 | 20231207 | 103300 | 10790200350 | 37550 | 37500 | 37550 | 37500 | 507 |
| 501 | 20231207 | 103200 | 10771175350 | 37500 | 37500 | 37550 | 37450 | 738 |
| 502 | 20231207 | 103100 | 10743473600 | 37550 | 37550 | 37550 | 37400 | 273 |
| 503 | 20231207 | 103000 | 10733234500 | 37550 | 37550 | 37550 | 37500 | 767 |
| 504 | 20231207 | 102900 | 10704454150 | 37550 | 37550 | 37600 | 37500 | 453 |
| 505 | 20231207 | 102800 | 10687450400 | 37600 | 37550 | 37600 | 37500 | 880 |
| 506 | 20231207 | 102700 | 10654399000 | 37550 | 37550 | 37550 | 37500 | 844 |
| 507 | 20231207 | 102600 | 10622720800 | 37600 | 37550 | 37600 | 37500 | 1673 |
| 508 | 20231207 | 102500 | 10559930500 | 37550 | 37450 | 37600 | 37450 | 1204 |
| 509 | 20231207 | 102400 | 10514729750 | 37500 | 37600 | 37600 | 37500 | 732 |
| 510 | 20231207 | 102300 | 10487249300 | 37600 | 37600 | 37600 | 37550 | 1635 |
| 511 | 20231207 | 102200 | 10425792500 | 37600 | 37500 | 37600 | 37450 | 2047 |
| 512 | 20231207 | 102100 | 10348977350 | 37500 | 37500 | 37500 | 37450 | 847 |
| 513 | 20231207 | 102000 | 10317223000 | 37550 | 37500 | 37600 | 37500 | 907 |
| 514 | 20231207 | 101900 | 10283181700 | 37550 | 37300 | 37550 | 37200 | 7010 |
| 515 | 20231207 | 101800 | 10021237100 | 37300 | 37350 | 37350 | 37250 | 1504 |
| 516 | 20231207 | 101700 | 9965114700 | 37350 | 37450 | 37450 | 37300 | 708 |
| 517 | 20231207 | 101600 | 9938664400 | 37350 | 37400 | 37500 | 37300 | 2035 |
| 518 | 20231207 | 101500 | 9862639900 | 37400 | 37500 | 37500 | 37350 | 1563 |
| 519 | 20231207 | 101400 | 9804180650 | 37500 | 37550 | 37600 | 37450 | 1121 |
| 520 | 20231207 | 101300 | 9762111150 | 37550 | 37600 | 37700 | 37500 | 1830 |
| 521 | 20231207 | 101200 | 9693255300 | 37600 | 37400 | 37600 | 37400 | 1417 |
| 522 | 20231207 | 101100 | 9640123550 | 37500 | 37500 | 37500 | 37300 | 2665 |
| 523 | 20231207 | 101000 | 9540454150 | 37500 | 37450 | 37650 | 37400 | 1616 |
| 524 | 20231207 | 100900 | 9479898800 | 37450 | 37650 | 37800 | 37450 | 3208 |
| 525 | 20231207 | 100800 | 9359435350 | 37650 | 37700 | 37850 | 37650 | 2288 |
| 526 | 20231207 | 100700 | 9273102150 | 37700 | 37700 | 37800 | 37650 | 2039 |
| 527 | 20231207 | 100600 | 9196211100 | 37750 | 37900 | 38000 | 37600 | 5500 |
| 528 | 20231207 | 100500 | 8988409800 | 37950 | 37950 | 38050 | 37850 | 4025 |
| 529 | 20231207 | 100400 | 8835668200 | 38000 | 38050 | 38100 | 37850 | 7911 |
| 530 | 20231207 | 100300 | 8535184100 | 38050 | 38100 | 38150 | 38000 | 8786 |
| 531 | 20231207 | 100200 | 8200544550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 532 | 20231207 | 100100 | 8200544550 | 38050 | 37900 | 38050 | 37850 | 10696 |
| 533 | 20231207 | 100000 | 7794282550 | 37900 | 37700 | 37950 | 37700 | 10443 |
| 534 | 20231207 | 095900 | 7398852300 | 37700 | 37550 | 37850 | 37550 | 15642 |
| 535 | 20231207 | 095800 | 6809020700 | 37550 | 37500 | 37600 | 37450 | 1435 |
| 536 | 20231207 | 095700 | 6755126800 | 37450 | 37200 | 37550 | 37200 | 2473 |
| 537 | 20231207 | 095600 | 6662784250 | 37200 | 37300 | 37300 | 37200 | 740 |
| 538 | 20231207 | 095500 | 6635190400 | 37300 | 37100 | 37350 | 37100 | 1300 |
| 539 | 20231207 | 095400 | 6586746550 | 37150 | 37250 | 37350 | 37100 | 2894 |
| 540 | 20231207 | 095300 | 6479106450 | 37300 | 37500 | 37650 | 37250 | 2856 |
| 541 | 20231207 | 095200 | 6372183850 | 37650 | 37550 | 37650 | 37350 | 2879 |
| 542 | 20231207 | 095100 | 6264205650 | 37550 | 37600 | 37650 | 37500 | 4585 |
| 543 | 20231207 | 095000 | 6091784350 | 37600 | 37500 | 37600 | 37450 | 6184 |
| 544 | 20231207 | 094900 | 5859555800 | 37450 | 37550 | 37600 | 37400 | 3966 |
| 545 | 20231207 | 094800 | 5710676250 | 37600 | 37600 | 37700 | 37400 | 6646 |
| 546 | 20231207 | 094700 | 5461026650 | 37600 | 37450 | 37650 | 37400 | 6475 |
| 547 | 20231207 | 094600 | 5217945600 | 37500 | 37400 | 37500 | 37350 | 7055 |
| 548 | 20231207 | 094500 | 4953863550 | 37350 | 37200 | 37400 | 37200 | 5159 |
| 549 | 20231207 | 094400 | 4761336000 | 37200 | 37150 | 37300 | 36950 | 7095 |
| 550 | 20231207 | 094300 | 4497378350 | 37150 | 36950 | 37200 | 36850 | 7299 |
| 551 | 20231207 | 094200 | 4226678250 | 37000 | 36950 | 37100 | 36850 | 5180 |
| 552 | 20231207 | 094100 | 4034954150 | 36950 | 37050 | 37100 | 36950 | 2177 |
| 553 | 20231207 | 094000 | 3954344500 | 37000 | 37100 | 37100 | 37000 | 2339 |
| 554 | 20231207 | 093900 | 3867652100 | 37100 | 37000 | 37100 | 37000 | 1121 |
| 555 | 20231207 | 093800 | 3826131700 | 37000 | 37150 | 37200 | 36900 | 1013 |
| 556 | 20231207 | 093700 | 3788605300 | 37200 | 36950 | 37200 | 36950 | 5303 |
| 557 | 20231207 | 093600 | 3591739650 | 36850 | 37050 | 37050 | 36800 | 2310 |
| 558 | 20231207 | 093500 | 3506440150 | 37100 | 36950 | 37100 | 36950 | 3332 |
| 559 | 20231207 | 093400 | 3382984750 | 37000 | 37000 | 37100 | 36950 | 5047 |
| 560 | 20231207 | 093300 | 3196213050 | 37000 | 36800 | 37000 | 36800 | 4852 |
| 561 | 20231207 | 093200 | 3017008050 | 36850 | 36750 | 36900 | 36600 | 3431 |
| 562 | 20231207 | 093100 | 2890785700 | 36700 | 36800 | 36800 | 36550 | 2032 |
| 563 | 20231207 | 093000 | 2816119050 | 36750 | 36450 | 36800 | 36300 | 10837 |
| 564 | 20231207 | 092900 | 2419676450 | 36450 | 36350 | 36500 | 36250 | 4557 |
| 565 | 20231207 | 092800 | 2253833800 | 36300 | 36300 | 36350 | 36250 | 405 |
| 566 | 20231207 | 092700 | 2239131800 | 36300 | 36200 | 36300 | 36150 | 1346 |
| 567 | 20231207 | 092600 | 2190322550 | 36200 | 36250 | 36250 | 36200 | 775 |
| 568 | 20231207 | 092500 | 2162261350 | 36250 | 36300 | 36350 | 36250 | 1022 |
| 569 | 20231207 | 092400 | 2125170350 | 36300 | 36300 | 36300 | 36200 | 1865 |
| 570 | 20231207 | 092300 | 2057556750 | 36300 | 36200 | 36300 | 36150 | 4858 |
| 571 | 20231207 | 092200 | 1881649200 | 36300 | 36300 | 36300 | 36100 | 4359 |
| 572 | 20231207 | 092100 | 1723963350 | 36300 | 36350 | 36400 | 36100 | 6615 |
| 573 | 20231207 | 092000 | 1484076550 | 36300 | 36000 | 36350 | 36000 | 10147 |
| 574 | 20231207 | 091900 | 1117267600 | 36050 | 36000 | 36100 | 35900 | 2058 |
| 575 | 20231207 | 091800 | 1043193350 | 35950 | 36050 | 36050 | 35950 | 1506 |
| 576 | 20231207 | 091700 | 988944800 | 36050 | 35850 | 36100 | 35850 | 1132 |
| 577 | 20231207 | 091600 | 948214000 | 35850 | 36000 | 36100 | 35850 | 752 |
| 578 | 20231207 | 091500 | 921163250 | 36100 | 35800 | 36300 | 35800 | 3206 |
| 579 | 20231207 | 091400 | 805487950 | 35750 | 35550 | 36050 | 35500 | 12594 |
| 580 | 20231207 | 091300 | 352805550 | 35550 | 35500 | 35550 | 35450 | 414 |
| 581 | 20231207 | 091200 | 338108400 | 35450 | 35400 | 35450 | 35350 | 489 |
| 582 | 20231207 | 091100 | 320792900 | 35500 | 35150 | 35500 | 35150 | 995 |
| 583 | 20231207 | 091000 | 285684200 | 35150 | 35150 | 35250 | 35000 | 723 |
| 584 | 20231207 | 090900 | 260251950 | 35150 | 35000 | 35150 | 34900 | 2023 |
| 585 | 20231207 | 090800 | 189306600 | 35000 | 35050 | 35100 | 35000 | 512 |
| 586 | 20231207 | 090700 | 171373100 | 35050 | 34900 | 35100 | 34900 | 648 |
| 587 | 20231207 | 090600 | 148696750 | 34850 | 34700 | 34900 | 34700 | 505 |
| 588 | 20231207 | 090500 | 131096300 | 34800 | 34700 | 34800 | 34700 | 842 |
| 589 | 20231207 | 090400 | 101857500 | 34600 | 34700 | 34700 | 34600 | 59 |
| 590 | 20231207 | 090300 | 99813400 | 34600 | 34600 | 34700 | 34600 | 232 |
| 591 | 20231207 | 090200 | 91775100 | 34700 | 34450 | 34700 | 34450 | 155 |
| 592 | 20231207 | 090100 | 86421000 | 34500 | 34600 | 34600 | 34500 | 469 |
| 593 | 20231207 | 090000 | 70234650 | 34600 | 34600 | 34850 | 34400 | 2033 |