32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 10721 |
| 3 | 20231206 | 190000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20231206 | 185900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20231206 | 185800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20231206 | 185700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20231206 | 185600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20231206 | 185500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20231206 | 185400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20231206 | 185300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20231206 | 185200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20231206 | 185100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20231206 | 185000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20231206 | 184900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20231206 | 184800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20231206 | 184700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20231206 | 184600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20231206 | 184500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20231206 | 184400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20231206 | 184300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20231206 | 184200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20231206 | 184100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20231206 | 184000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20231206 | 183900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20231206 | 183800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20231206 | 183700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20231206 | 183600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20231206 | 183500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20231206 | 183400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20231206 | 183300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20231206 | 183200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20231206 | 183100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 10721 |
| 33 | 20231206 | 183000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20231206 | 182900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20231206 | 182800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20231206 | 182700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20231206 | 182600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20231206 | 182500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20231206 | 182400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20231206 | 182300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20231206 | 182200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20231206 | 182100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20231206 | 182000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20231206 | 181900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20231206 | 181800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20231206 | 181700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20231206 | 181600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20231206 | 181500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20231206 | 181400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20231206 | 181300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20231206 | 181200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20231206 | 181100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20231206 | 181000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20231206 | 180900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20231206 | 180800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20231206 | 180700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20231206 | 180600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20231206 | 180500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20231206 | 180400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20231206 | 180300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20231206 | 180200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20231206 | 180100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 10721 |
| 63 | 20231206 | 180000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20231206 | 175900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20231206 | 175800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20231206 | 175700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20231206 | 175600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20231206 | 175500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20231206 | 175400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20231206 | 175300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20231206 | 175200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20231206 | 175100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20231206 | 175000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20231206 | 174900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20231206 | 174800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20231206 | 174700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20231206 | 174600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20231206 | 174500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20231206 | 174400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20231206 | 174300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20231206 | 174200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20231206 | 174100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20231206 | 174000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20231206 | 173900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20231206 | 173800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20231206 | 173700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20231206 | 173600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20231206 | 173500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20231206 | 173400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20231206 | 173300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20231206 | 173200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20231206 | 173100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 10721 |
| 93 | 20231206 | 173000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20231206 | 172900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20231206 | 172800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20231206 | 172700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20231206 | 172600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20231206 | 172500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20231206 | 172400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20231206 | 172300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20231206 | 172200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20231206 | 172100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20231206 | 172000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20231206 | 171900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20231206 | 171800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20231206 | 171700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20231206 | 171600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20231206 | 171500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20231206 | 171400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20231206 | 171300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20231206 | 171200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20231206 | 171100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20231206 | 171000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20231206 | 170900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20231206 | 170800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20231206 | 170700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20231206 | 170600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20231206 | 170500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20231206 | 170400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20231206 | 170300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20231206 | 170200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20231206 | 170100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 10721 |
| 123 | 20231206 | 170000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20231206 | 165900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20231206 | 165800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20231206 | 165700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20231206 | 165600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20231206 | 165500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20231206 | 165400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20231206 | 165300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20231206 | 165200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20231206 | 165100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20231206 | 165000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20231206 | 164900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20231206 | 164800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20231206 | 164700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20231206 | 164600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20231206 | 164500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20231206 | 164400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20231206 | 164300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20231206 | 164200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20231206 | 164100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20231206 | 164000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20231206 | 163900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20231206 | 163800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20231206 | 163700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20231206 | 163600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20231206 | 163500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20231206 | 163400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20231206 | 163300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20231206 | 163200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20231206 | 163100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 10721 |
| 153 | 20231206 | 163000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20231206 | 162900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20231206 | 162800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20231206 | 162700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20231206 | 162600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20231206 | 162500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20231206 | 162400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20231206 | 162300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20231206 | 162200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20231206 | 162100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20231206 | 162000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20231206 | 161900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20231206 | 161800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20231206 | 161700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20231206 | 161600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20231206 | 161500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20231206 | 161400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20231206 | 161300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20231206 | 161200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20231206 | 161100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20231206 | 161000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20231206 | 160900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20231206 | 160800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20231206 | 160700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20231206 | 160600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20231206 | 160500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20231206 | 160400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20231206 | 160300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20231206 | 160200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20231206 | 160100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 10721 |
| 183 | 20231206 | 160000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20231206 | 155900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20231206 | 155800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20231206 | 155700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20231206 | 155600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20231206 | 155500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20231206 | 155400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20231206 | 155300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20231206 | 155200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20231206 | 155100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20231206 | 155000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20231206 | 154900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20231206 | 154800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20231206 | 154700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20231206 | 154600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20231206 | 154500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20231206 | 154400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20231206 | 154300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20231206 | 154200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20231206 | 154100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20231206 | 154000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20231206 | 153900 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20231206 | 153800 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20231206 | 153700 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20231206 | 153600 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20231206 | 153500 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20231206 | 153400 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20231206 | 153300 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20231206 | 153200 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20231206 | 153100 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 10721 |
| 213 | 20231206 | 153000 | 4802435800 | 39200 | 39200 | 39200 | 39200 | 10721 |
| 214 | 20231206 | 152900 | 4382172600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 215 | 20231206 | 152800 | 4382172600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 216 | 20231206 | 152700 | 4382172600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 217 | 20231206 | 152600 | 4382172600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 218 | 20231206 | 152500 | 4382172600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 219 | 20231206 | 152400 | 4382172600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 220 | 20231206 | 152300 | 4382172600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 221 | 20231206 | 152200 | 4382172600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 222 | 20231206 | 152100 | 4382172600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 223 | 20231206 | 152000 | 4382172600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 224 | 20231206 | 151900 | 4382172600 | 39150 | 39150 | 39200 | 39150 | 45 |
| 225 | 20231206 | 151800 | 4380410450 | 39150 | 39200 | 39250 | 39150 | 1158 |
| 226 | 20231206 | 151700 | 4335019250 | 39250 | 39200 | 39250 | 39200 | 32 |
| 227 | 20231206 | 151600 | 4333764750 | 39250 | 39200 | 39250 | 39200 | 12 |
| 228 | 20231206 | 151500 | 4333294000 | 39200 | 39200 | 39250 | 39200 | 27 |
| 229 | 20231206 | 151400 | 4332235550 | 39200 | 39200 | 39250 | 39200 | 47 |
| 230 | 20231206 | 151300 | 4330392800 | 39200 | 39200 | 39250 | 39200 | 97 |
| 231 | 20231206 | 151200 | 4326586850 | 39200 | 39200 | 39200 | 39200 | 124 |
| 232 | 20231206 | 151100 | 4321726050 | 39200 | 39200 | 39250 | 39200 | 144 |
| 233 | 20231206 | 151000 | 4316075350 | 39200 | 39200 | 39200 | 39200 | 25 |
| 234 | 20231206 | 150900 | 4315095350 | 39200 | 39200 | 39250 | 39200 | 49 |
| 235 | 20231206 | 150800 | 4313173900 | 39200 | 39250 | 39250 | 39200 | 849 |
| 236 | 20231206 | 150700 | 4279869800 | 39250 | 39200 | 39300 | 39200 | 121 |
| 237 | 20231206 | 150600 | 4275117600 | 39250 | 39200 | 39250 | 39200 | 531 |
| 238 | 20231206 | 150500 | 4254277150 | 39200 | 39200 | 39250 | 39200 | 36 |
| 239 | 20231206 | 150400 | 4252865700 | 39200 | 39200 | 39200 | 39200 | 32 |
| 240 | 20231206 | 150300 | 4251611300 | 39200 | 39200 | 39250 | 39200 | 42 |
| 241 | 20231206 | 150200 | 4249964550 | 39200 | 39250 | 39250 | 39200 | 387 |
| 242 | 20231206 | 150100 | 4234777300 | 39250 | 39250 | 39250 | 39250 | 23 |
| 243 | 20231206 | 150000 | 4233874550 | 39250 | 39350 | 39350 | 39250 | 35 |
| 244 | 20231206 | 145900 | 4232500300 | 39300 | 39300 | 39300 | 39250 | 478 |
| 245 | 20231206 | 145800 | 4213715950 | 39350 | 39250 | 39350 | 39250 | 547 |
| 246 | 20231206 | 145700 | 4192218750 | 39300 | 39300 | 39350 | 39250 | 576 |
| 247 | 20231206 | 145600 | 4169574200 | 39300 | 39300 | 39350 | 39300 | 91 |
| 248 | 20231206 | 145500 | 4165995450 | 39300 | 39300 | 39350 | 39250 | 213 |
| 249 | 20231206 | 145400 | 4157624550 | 39350 | 39350 | 39350 | 39300 | 365 |
| 250 | 20231206 | 145300 | 4143263150 | 39350 | 39300 | 39350 | 39250 | 425 |
| 251 | 20231206 | 145200 | 4126559750 | 39250 | 39250 | 39300 | 39250 | 637 |
| 252 | 20231206 | 145100 | 4101527100 | 39250 | 39250 | 39300 | 39250 | 228 |
| 253 | 20231206 | 145000 | 4092569200 | 39300 | 39300 | 39300 | 39250 | 72 |
| 254 | 20231206 | 144900 | 4089740800 | 39250 | 39250 | 39300 | 39250 | 438 |
| 255 | 20231206 | 144800 | 4072528750 | 39250 | 39250 | 39300 | 39250 | 333 |
| 256 | 20231206 | 144700 | 4059443300 | 39250 | 39300 | 39350 | 39250 | 582 |
| 257 | 20231206 | 144600 | 4036570450 | 39250 | 39250 | 39300 | 39250 | 485 |
| 258 | 20231206 | 144500 | 4017511250 | 39300 | 39300 | 39300 | 39300 | 639 |
| 259 | 20231206 | 144400 | 3992398550 | 39300 | 39350 | 39350 | 39300 | 490 |
| 260 | 20231206 | 144300 | 3973118400 | 39300 | 39300 | 39350 | 39300 | 75 |
| 261 | 20231206 | 144200 | 3970168550 | 39300 | 39300 | 39350 | 39300 | 456 |
| 262 | 20231206 | 144100 | 3952227600 | 39350 | 39350 | 39350 | 39300 | 723 |
| 263 | 20231206 | 144000 | 3923778650 | 39300 | 39300 | 39350 | 39300 | 266 |
| 264 | 20231206 | 143900 | 3913313000 | 39300 | 39350 | 39350 | 39300 | 339 |
| 265 | 20231206 | 143800 | 3899974450 | 39300 | 39300 | 39350 | 39300 | 521 |
| 266 | 20231206 | 143700 | 3879477450 | 39300 | 39300 | 39350 | 39300 | 39 |
| 267 | 20231206 | 143600 | 3877944150 | 39300 | 39300 | 39350 | 39300 | 301 |
| 268 | 20231206 | 143500 | 3866101450 | 39300 | 39350 | 39350 | 39300 | 413 |
| 269 | 20231206 | 143400 | 3849850250 | 39300 | 39300 | 39350 | 39300 | 62 |
| 270 | 20231206 | 143300 | 3847411800 | 39300 | 39300 | 39350 | 39300 | 332 |
| 271 | 20231206 | 143200 | 3834350100 | 39300 | 39300 | 39350 | 39300 | 354 |
| 272 | 20231206 | 143100 | 3820435600 | 39250 | 39300 | 39350 | 39250 | 289 |
| 273 | 20231206 | 143000 | 3809081050 | 39350 | 39250 | 39350 | 39250 | 190 |
| 274 | 20231206 | 142900 | 3801614250 | 39250 | 39350 | 39350 | 39250 | 1085 |
| 275 | 20231206 | 142800 | 3758972850 | 39300 | 39350 | 39350 | 39300 | 241 |
| 276 | 20231206 | 142700 | 3749492350 | 39300 | 39300 | 39350 | 39300 | 65 |
| 277 | 20231206 | 142600 | 3746935550 | 39300 | 39300 | 39300 | 39250 | 345 |
| 278 | 20231206 | 142500 | 3733377300 | 39250 | 39250 | 39300 | 39250 | 260 |
| 279 | 20231206 | 142400 | 3723159650 | 39250 | 39300 | 39300 | 39250 | 307 |
| 280 | 20231206 | 142300 | 3711095050 | 39300 | 39300 | 39350 | 39300 | 490 |
| 281 | 20231206 | 142200 | 3691813950 | 39350 | 39300 | 39350 | 39300 | 238 |
| 282 | 20231206 | 142100 | 3682449000 | 39300 | 39350 | 39350 | 39300 | 49 |
| 283 | 20231206 | 142000 | 3680521200 | 39300 | 39350 | 39400 | 39300 | 496 |
| 284 | 20231206 | 141900 | 3661003650 | 39350 | 39300 | 39400 | 39300 | 414 |
| 285 | 20231206 | 141800 | 3644712700 | 39300 | 39300 | 39350 | 39300 | 65 |
| 286 | 20231206 | 141700 | 3642156550 | 39350 | 39350 | 39400 | 39300 | 669 |
| 287 | 20231206 | 141600 | 3615813650 | 39350 | 39350 | 39400 | 39300 | 322 |
| 288 | 20231206 | 141500 | 3603142500 | 39300 | 39300 | 39300 | 39300 | 6 |
| 289 | 20231206 | 141400 | 3602906700 | 39350 | 39300 | 39350 | 39300 | 458 |
| 290 | 20231206 | 141300 | 3584884900 | 39300 | 39300 | 39350 | 39300 | 284 |
| 291 | 20231206 | 141200 | 3573709850 | 39300 | 39350 | 39350 | 39300 | 1096 |
| 292 | 20231206 | 141100 | 3530583700 | 39300 | 39300 | 39350 | 39300 | 21 |
| 293 | 20231206 | 141000 | 3529757700 | 39300 | 39300 | 39350 | 39300 | 315 |
| 294 | 20231206 | 140900 | 3517363100 | 39300 | 39300 | 39350 | 39300 | 419 |
| 295 | 20231206 | 140800 | 3500875750 | 39300 | 39300 | 39350 | 39300 | 177 |
| 296 | 20231206 | 140700 | 3493917900 | 39300 | 39350 | 39350 | 39250 | 227 |
| 297 | 20231206 | 140600 | 3484995450 | 39350 | 39300 | 39350 | 39300 | 452 |
| 298 | 20231206 | 140500 | 3467214350 | 39300 | 39300 | 39350 | 39250 | 637 |
| 299 | 20231206 | 140400 | 3442181450 | 39300 | 39300 | 39350 | 39300 | 454 |
| 300 | 20231206 | 140300 | 3424322000 | 39300 | 39350 | 39350 | 39300 | 553 |
| 301 | 20231206 | 140200 | 3402565100 | 39300 | 39300 | 39350 | 39300 | 16 |
| 302 | 20231206 | 140100 | 3401935650 | 39350 | 39300 | 39350 | 39300 | 235 |
| 303 | 20231206 | 140000 | 3392688650 | 39300 | 39300 | 39350 | 39300 | 386 |
| 304 | 20231206 | 135900 | 3377500050 | 39300 | 39350 | 39350 | 39300 | 329 |
| 305 | 20231206 | 135800 | 3364554050 | 39350 | 39350 | 39350 | 39300 | 52 |
| 306 | 20231206 | 135700 | 3362507950 | 39300 | 39350 | 39350 | 39300 | 420 |
| 307 | 20231206 | 135600 | 3345981100 | 39350 | 39250 | 39350 | 39250 | 159 |
| 308 | 20231206 | 135500 | 3339730000 | 39300 | 39300 | 39350 | 39300 | 335 |
| 309 | 20231206 | 135400 | 3326563400 | 39350 | 39350 | 39350 | 39300 | 612 |
| 310 | 20231206 | 135300 | 3302481350 | 39300 | 39300 | 39350 | 39300 | 202 |
| 311 | 20231206 | 135200 | 3294532850 | 39350 | 39300 | 39350 | 39300 | 38 |
| 312 | 20231206 | 135100 | 3293037800 | 39300 | 39300 | 39400 | 39300 | 576 |
| 313 | 20231206 | 135000 | 3270367600 | 39300 | 39300 | 39350 | 39300 | 367 |
| 314 | 20231206 | 134900 | 3255926300 | 39300 | 39300 | 39350 | 39300 | 16 |
| 315 | 20231206 | 134800 | 3255296800 | 39350 | 39350 | 39350 | 39300 | 512 |
| 316 | 20231206 | 134700 | 3235149900 | 39300 | 39300 | 39350 | 39300 | 388 |
| 317 | 20231206 | 134600 | 3219891000 | 39350 | 39350 | 39350 | 39300 | 54 |
| 318 | 20231206 | 134500 | 3217766450 | 39350 | 39350 | 39350 | 39300 | 628 |
| 319 | 20231206 | 134400 | 3193060400 | 39350 | 39300 | 39350 | 39300 | 206 |
| 320 | 20231206 | 134300 | 3184954450 | 39350 | 39350 | 39350 | 39300 | 515 |
| 321 | 20231206 | 134200 | 3164689250 | 39350 | 39350 | 39350 | 39300 | 132 |
| 322 | 20231206 | 134100 | 3159495200 | 39350 | 39350 | 39400 | 39350 | 321 |
| 323 | 20231206 | 134000 | 3146852950 | 39350 | 39400 | 39400 | 39350 | 500 |
| 324 | 20231206 | 133900 | 3127158950 | 39400 | 39350 | 39400 | 39350 | 44 |
| 325 | 20231206 | 133800 | 3125425450 | 39350 | 39400 | 39400 | 39350 | 325 |
| 326 | 20231206 | 133700 | 3112621300 | 39350 | 39350 | 39400 | 39350 | 340 |
| 327 | 20231206 | 133600 | 3099240600 | 39300 | 39400 | 39400 | 39300 | 81 |
| 328 | 20231206 | 133500 | 3096053650 | 39350 | 39350 | 39400 | 39300 | 507 |
| 329 | 20231206 | 133400 | 3076094350 | 39400 | 39400 | 39400 | 39350 | 658 |
| 330 | 20231206 | 133300 | 3050181350 | 39350 | 39400 | 39400 | 39350 | 92 |
| 331 | 20231206 | 133200 | 3046558800 | 39350 | 39400 | 39400 | 39350 | 327 |
| 332 | 20231206 | 133100 | 3033675350 | 39350 | 39350 | 39400 | 39350 | 474 |
| 333 | 20231206 | 133000 | 3014999900 | 39400 | 39400 | 39400 | 39350 | 45 |
| 334 | 20231206 | 132900 | 3013227000 | 39400 | 39350 | 39400 | 39350 | 368 |
| 335 | 20231206 | 132800 | 2998734500 | 39350 | 39300 | 39350 | 39300 | 97 |
| 336 | 20231206 | 132700 | 2994917650 | 39300 | 39400 | 39450 | 39300 | 294 |
| 337 | 20231206 | 132600 | 2983330500 | 39450 | 39400 | 39450 | 39400 | 43 |
| 338 | 20231206 | 132500 | 2981635350 | 39400 | 39400 | 39450 | 39400 | 740 |
| 339 | 20231206 | 132400 | 2952457650 | 39400 | 39400 | 39450 | 39400 | 403 |
| 340 | 20231206 | 132300 | 2936565850 | 39450 | 39400 | 39450 | 39400 | 59 |
| 341 | 20231206 | 132200 | 2934238500 | 39400 | 39400 | 39400 | 39350 | 195 |
| 342 | 20231206 | 132100 | 2926562650 | 39400 | 39350 | 39400 | 39350 | 456 |
| 343 | 20231206 | 132000 | 2908603450 | 39400 | 39400 | 39450 | 39400 | 156 |
| 344 | 20231206 | 131900 | 2902454750 | 39400 | 39450 | 39450 | 39400 | 632 |
| 345 | 20231206 | 131800 | 2877534950 | 39400 | 39350 | 39450 | 39350 | 95 |
| 346 | 20231206 | 131700 | 2873791100 | 39400 | 39400 | 39450 | 39350 | 347 |
| 347 | 20231206 | 131600 | 2860118800 | 39400 | 39400 | 39400 | 39350 | 526 |
| 348 | 20231206 | 131500 | 2839396650 | 39400 | 39350 | 39400 | 39350 | 259 |
| 349 | 20231206 | 131400 | 2829193250 | 39350 | 39400 | 39400 | 39350 | 552 |
| 350 | 20231206 | 131300 | 2807444550 | 39400 | 39350 | 39400 | 39350 | 77 |
| 351 | 20231206 | 131200 | 2804413600 | 39350 | 39350 | 39400 | 39350 | 232 |
| 352 | 20231206 | 131100 | 2795273500 | 39350 | 39350 | 39400 | 39350 | 403 |
| 353 | 20231206 | 131000 | 2779395500 | 39400 | 39400 | 39400 | 39350 | 54 |
| 354 | 20231206 | 130900 | 2777268000 | 39350 | 39350 | 39400 | 39350 | 353 |
| 355 | 20231206 | 130800 | 2763363500 | 39400 | 39350 | 39400 | 39350 | 379 |
| 356 | 20231206 | 130700 | 2748431400 | 39400 | 39400 | 39400 | 39350 | 90 |
| 357 | 20231206 | 130600 | 2744886700 | 39350 | 39300 | 39350 | 39300 | 64 |
| 358 | 20231206 | 130500 | 2742370000 | 39250 | 39350 | 39400 | 39250 | 1827 |
| 359 | 20231206 | 130400 | 2670553450 | 39350 | 39350 | 39400 | 39350 | 58 |
| 360 | 20231206 | 130300 | 2668270500 | 39350 | 39400 | 39400 | 39350 | 1151 |
| 361 | 20231206 | 130200 | 2622978600 | 39400 | 39400 | 39400 | 39400 | 60 |
| 362 | 20231206 | 130100 | 2620614600 | 39350 | 39400 | 39400 | 39350 | 54 |
| 363 | 20231206 | 130000 | 2618488050 | 39350 | 39350 | 39400 | 39350 | 192 |
| 364 | 20231206 | 125900 | 2610929750 | 39400 | 39400 | 39400 | 39400 | 73 |
| 365 | 20231206 | 125800 | 2608053550 | 39400 | 39400 | 39400 | 39350 | 263 |
| 366 | 20231206 | 125700 | 2597691500 | 39400 | 39400 | 39400 | 39350 | 480 |
| 367 | 20231206 | 125600 | 2578801050 | 39400 | 39400 | 39400 | 39350 | 94 |
| 368 | 20231206 | 125500 | 2575100100 | 39350 | 39400 | 39400 | 39350 | 102 |
| 369 | 20231206 | 125400 | 2571086300 | 39400 | 39400 | 39400 | 39400 | 53 |
| 370 | 20231206 | 125300 | 2568998100 | 39400 | 39400 | 39400 | 39400 | 36 |
| 371 | 20231206 | 125200 | 2567579700 | 39400 | 39350 | 39400 | 39350 | 36 |
| 372 | 20231206 | 125100 | 2566161500 | 39400 | 39400 | 39400 | 39350 | 53 |
| 373 | 20231206 | 125000 | 2564074800 | 39350 | 39400 | 39400 | 39350 | 39 |
| 374 | 20231206 | 124900 | 2562539700 | 39400 | 39400 | 39400 | 39400 | 24 |
| 375 | 20231206 | 124800 | 2561594100 | 39400 | 39400 | 39400 | 39350 | 16 |
| 376 | 20231206 | 124700 | 2560963850 | 39350 | 39350 | 39350 | 39350 | 2 |
| 377 | 20231206 | 124600 | 2560885150 | 39400 | 39350 | 39400 | 39350 | 4024 |
| 378 | 20231206 | 124500 | 2402339650 | 39350 | 39350 | 39400 | 39350 | 19 |
| 379 | 20231206 | 124400 | 2401591300 | 39350 | 39350 | 39400 | 39350 | 9 |
| 380 | 20231206 | 124300 | 2401237100 | 39350 | 39350 | 39400 | 39350 | 193 |
| 381 | 20231206 | 124200 | 2393641550 | 39350 | 39350 | 39400 | 39350 | 22 |
| 382 | 20231206 | 124100 | 2392775800 | 39400 | 39400 | 39400 | 39400 | 21 |
| 383 | 20231206 | 124000 | 2391948400 | 39400 | 39400 | 39400 | 39350 | 20 |
| 384 | 20231206 | 123900 | 2391160550 | 39350 | 39350 | 39350 | 39350 | 6 |
| 385 | 20231206 | 123800 | 2390924450 | 39400 | 39400 | 39400 | 39400 | 27 |
| 386 | 20231206 | 123700 | 2389860650 | 39400 | 39350 | 39400 | 39350 | 16 |
| 387 | 20231206 | 123600 | 2389230300 | 39350 | 39350 | 39400 | 39350 | 128 |
| 388 | 20231206 | 123500 | 2384193450 | 39350 | 39400 | 39400 | 39350 | 187 |
| 389 | 20231206 | 123400 | 2376834000 | 39400 | 39400 | 39400 | 39350 | 118 |
| 390 | 20231206 | 123300 | 2372190450 | 39400 | 39350 | 39400 | 39350 | 145 |
| 391 | 20231206 | 123200 | 2366484050 | 39350 | 39400 | 39400 | 39350 | 166 |
| 392 | 20231206 | 123100 | 2359950850 | 39350 | 39350 | 39350 | 39350 | 152 |
| 393 | 20231206 | 123000 | 2353969650 | 39400 | 39400 | 39400 | 39350 | 43 |
| 394 | 20231206 | 122900 | 2352276450 | 39400 | 39400 | 39400 | 39400 | 45 |
| 395 | 20231206 | 122800 | 2350503450 | 39350 | 39350 | 39400 | 39350 | 112 |
| 396 | 20231206 | 122700 | 2346096150 | 39350 | 39400 | 39400 | 39350 | 81 |
| 397 | 20231206 | 122600 | 2342907750 | 39350 | 39400 | 39400 | 39350 | 297 |
| 398 | 20231206 | 122500 | 2331220050 | 39400 | 39350 | 39400 | 39350 | 16 |
| 399 | 20231206 | 122400 | 2330589750 | 39400 | 39350 | 39400 | 39350 | 1619 |
| 400 | 20231206 | 122300 | 2266851350 | 39350 | 39350 | 39350 | 39350 | 2 |
| 401 | 20231206 | 122200 | 2266772650 | 39350 | 39400 | 39400 | 39350 | 638 |
| 402 | 20231206 | 122100 | 2241660300 | 39350 | 39350 | 39350 | 39350 | 3 |
| 403 | 20231206 | 122000 | 2241542250 | 39300 | 39400 | 39400 | 39300 | 1549 |
| 404 | 20231206 | 121900 | 2180579950 | 39400 | 39400 | 39400 | 39350 | 52 |
| 405 | 20231206 | 121800 | 2178531200 | 39400 | 39400 | 39400 | 39400 | 47 |
| 406 | 20231206 | 121700 | 2176679400 | 39400 | 39400 | 39400 | 39400 | 66 |
| 407 | 20231206 | 121600 | 2174079000 | 39400 | 39400 | 39400 | 39350 | 94 |
| 408 | 20231206 | 121500 | 2170375750 | 39400 | 39400 | 39400 | 39400 | 29 |
| 409 | 20231206 | 121400 | 2169233150 | 39400 | 39400 | 39400 | 39350 | 244 |
| 410 | 20231206 | 121300 | 2159624700 | 39350 | 39400 | 39400 | 39350 | 28 |
| 411 | 20231206 | 121200 | 2158521550 | 39400 | 39400 | 39400 | 39350 | 50 |
| 412 | 20231206 | 121100 | 2156551950 | 39400 | 39400 | 39400 | 39400 | 53 |
| 413 | 20231206 | 121000 | 2154463750 | 39400 | 39350 | 39400 | 39350 | 32 |
| 414 | 20231206 | 120900 | 2153203050 | 39400 | 39400 | 39400 | 39400 | 59 |
| 415 | 20231206 | 120800 | 2150878450 | 39350 | 39400 | 39400 | 39350 | 22 |
| 416 | 20231206 | 120700 | 2150011800 | 39350 | 39400 | 39400 | 39350 | 76 |
| 417 | 20231206 | 120600 | 2147020550 | 39400 | 39400 | 39400 | 39400 | 103 |
| 418 | 20231206 | 120500 | 2142962350 | 39400 | 39400 | 39400 | 39400 | 78 |
| 419 | 20231206 | 120400 | 2139889150 | 39350 | 39400 | 39400 | 39350 | 45 |
| 420 | 20231206 | 120300 | 2138116400 | 39400 | 39400 | 39400 | 39350 | 70 |
| 421 | 20231206 | 120200 | 2135358800 | 39400 | 39400 | 39400 | 39400 | 33 |
| 422 | 20231206 | 120100 | 2134058600 | 39400 | 39400 | 39400 | 39350 | 42 |
| 423 | 20231206 | 120000 | 2132403900 | 39400 | 39400 | 39400 | 39350 | 146 |
| 424 | 20231206 | 115900 | 2126656350 | 39400 | 39350 | 39400 | 39350 | 10 |
| 425 | 20231206 | 115800 | 2126262600 | 39350 | 39400 | 39400 | 39350 | 24 |
| 426 | 20231206 | 115700 | 2125317200 | 39350 | 39350 | 39400 | 39350 | 8 |
| 427 | 20231206 | 115600 | 2125002350 | 39400 | 39350 | 39400 | 39300 | 423 |
| 428 | 20231206 | 115500 | 2108353300 | 39350 | 39300 | 39350 | 39300 | 101 |
| 429 | 20231206 | 115400 | 2104379800 | 39350 | 39350 | 39350 | 39300 | 93 |
| 430 | 20231206 | 115300 | 2100721600 | 39300 | 39300 | 39350 | 39300 | 47 |
| 431 | 20231206 | 115200 | 2098872600 | 39350 | 39350 | 39350 | 39300 | 57 |
| 432 | 20231206 | 115100 | 2096629950 | 39350 | 39350 | 39350 | 39300 | 45 |
| 433 | 20231206 | 115000 | 2094859800 | 39350 | 39350 | 39350 | 39300 | 79 |
| 434 | 20231206 | 114900 | 2091751450 | 39350 | 39350 | 39350 | 39300 | 59 |
| 435 | 20231206 | 114800 | 2089430800 | 39350 | 39300 | 39350 | 39300 | 86 |
| 436 | 20231206 | 114700 | 2086048300 | 39350 | 39350 | 39350 | 39300 | 41 |
| 437 | 20231206 | 114600 | 2084435650 | 39350 | 39350 | 39350 | 39300 | 105 |
| 438 | 20231206 | 114500 | 2080304350 | 39350 | 39350 | 39350 | 39300 | 32 |
| 439 | 20231206 | 114400 | 2079045900 | 39350 | 39300 | 39350 | 39300 | 60 |
| 440 | 20231206 | 114300 | 2076685450 | 39350 | 39350 | 39350 | 39300 | 38 |
| 441 | 20231206 | 114200 | 2075190300 | 39350 | 39400 | 39400 | 39300 | 515 |
| 442 | 20231206 | 114100 | 2054922750 | 39400 | 39350 | 39400 | 39350 | 508 |
| 443 | 20231206 | 114000 | 2034932250 | 39350 | 39350 | 39350 | 39300 | 48 |
| 444 | 20231206 | 113900 | 2033043750 | 39300 | 39300 | 39350 | 39300 | 73 |
| 445 | 20231206 | 113800 | 2030171850 | 39350 | 39350 | 39350 | 39300 | 49 |
| 446 | 20231206 | 113700 | 2028244450 | 39350 | 39350 | 39350 | 39300 | 35 |
| 447 | 20231206 | 113600 | 2026867400 | 39300 | 39350 | 39350 | 39300 | 27 |
| 448 | 20231206 | 113500 | 2025805300 | 39300 | 39350 | 39350 | 39300 | 120 |
| 449 | 20231206 | 113400 | 2021089250 | 39350 | 39350 | 39350 | 39300 | 42 |
| 450 | 20231206 | 113300 | 2019436900 | 39350 | 39300 | 39350 | 39300 | 12 |
| 451 | 20231206 | 113200 | 2018964900 | 39350 | 39300 | 39350 | 39300 | 21 |
| 452 | 20231206 | 113100 | 2018138900 | 39300 | 39300 | 39350 | 39300 | 41 |
| 453 | 20231206 | 113000 | 2016526600 | 39350 | 39400 | 39400 | 39350 | 2144 |
| 454 | 20231206 | 112900 | 1932158700 | 39350 | 39400 | 39400 | 39350 | 73 |
| 455 | 20231206 | 112800 | 1929283850 | 39400 | 39400 | 39400 | 39350 | 54 |
| 456 | 20231206 | 112700 | 1927156650 | 39400 | 39350 | 39400 | 39350 | 53 |
| 457 | 20231206 | 112600 | 1925069450 | 39350 | 39350 | 39400 | 39350 | 72 |
| 458 | 20231206 | 112500 | 1922234350 | 39400 | 39400 | 39400 | 39350 | 56 |
| 459 | 20231206 | 112400 | 1920028750 | 39400 | 39350 | 39400 | 39350 | 35 |
| 460 | 20231206 | 112300 | 1918650150 | 39350 | 39400 | 39400 | 39350 | 31 |
| 461 | 20231206 | 112200 | 1917429150 | 39400 | 39350 | 39400 | 39350 | 13 |
| 462 | 20231206 | 112100 | 1916917350 | 39350 | 39350 | 39400 | 39350 | 81 |
| 463 | 20231206 | 112000 | 1913729300 | 39350 | 39400 | 39400 | 39350 | 31 |
| 464 | 20231206 | 111900 | 1912508400 | 39350 | 39350 | 39400 | 39350 | 29 |
| 465 | 20231206 | 111800 | 1911366100 | 39350 | 39400 | 39400 | 39350 | 630 |
| 466 | 20231206 | 111700 | 1886544400 | 39450 | 39400 | 39450 | 39400 | 550 |
| 467 | 20231206 | 111600 | 1864873900 | 39450 | 39450 | 39450 | 39400 | 119 |
| 468 | 20231206 | 111500 | 1860183550 | 39450 | 39450 | 39450 | 39450 | 20 |
| 469 | 20231206 | 111400 | 1859394550 | 39450 | 39450 | 39450 | 39400 | 24 |
| 470 | 20231206 | 111300 | 1858448750 | 39450 | 39450 | 39450 | 39450 | 17 |
| 471 | 20231206 | 111200 | 1857778100 | 39450 | 39450 | 39450 | 39400 | 29 |
| 472 | 20231206 | 111100 | 1856634400 | 39400 | 39400 | 39400 | 39400 | 711 |
| 473 | 20231206 | 111000 | 1828621000 | 39450 | 39450 | 39450 | 39400 | 48 |
| 474 | 20231206 | 110900 | 1826728450 | 39400 | 39450 | 39450 | 39400 | 445 |
| 475 | 20231206 | 110800 | 1809195150 | 39450 | 39450 | 39450 | 39400 | 21 |
| 476 | 20231206 | 110700 | 1808366950 | 39400 | 39450 | 39450 | 39400 | 62 |
| 477 | 20231206 | 110600 | 1805923150 | 39400 | 39400 | 39400 | 39400 | 110 |
| 478 | 20231206 | 110500 | 1801589150 | 39450 | 39450 | 39450 | 39400 | 36 |
| 479 | 20231206 | 110400 | 1800169950 | 39400 | 39450 | 39450 | 39400 | 1634 |
| 480 | 20231206 | 110300 | 1735789200 | 39450 | 39450 | 39450 | 39450 | 22 |
| 481 | 20231206 | 110200 | 1734921300 | 39450 | 39450 | 39450 | 39400 | 536 |
| 482 | 20231206 | 110100 | 1713800900 | 39400 | 39450 | 39450 | 39400 | 187 |
| 483 | 20231206 | 110000 | 1706425050 | 39450 | 39450 | 39450 | 39400 | 57 |
| 484 | 20231206 | 105900 | 1704176900 | 39450 | 39450 | 39450 | 39400 | 44 |
| 485 | 20231206 | 105800 | 1702441250 | 39400 | 39450 | 39450 | 39400 | 104 |
| 486 | 20231206 | 105700 | 1698342500 | 39400 | 39400 | 39450 | 39400 | 107 |
| 487 | 20231206 | 105600 | 1694125050 | 39400 | 39450 | 39450 | 39400 | 147 |
| 488 | 20231206 | 105500 | 1688327450 | 39450 | 39450 | 39450 | 39400 | 65 |
| 489 | 20231206 | 105400 | 1685763250 | 39450 | 39450 | 39450 | 39400 | 46 |
| 490 | 20231206 | 105300 | 1683948950 | 39450 | 39400 | 39450 | 39400 | 106 |
| 491 | 20231206 | 105200 | 1679769950 | 39450 | 39400 | 39450 | 39400 | 163 |
| 492 | 20231206 | 105100 | 1673345850 | 39450 | 39400 | 39450 | 39400 | 173 |
| 493 | 20231206 | 105000 | 1666523500 | 39450 | 39450 | 39450 | 39400 | 33 |
| 494 | 20231206 | 104900 | 1665221700 | 39450 | 39400 | 39450 | 39400 | 36 |
| 495 | 20231206 | 104800 | 1663802100 | 39450 | 39450 | 39450 | 39400 | 122 |
| 496 | 20231206 | 104700 | 1658992700 | 39400 | 39450 | 39450 | 39400 | 89 |
| 497 | 20231206 | 104600 | 1655484400 | 39400 | 39400 | 39400 | 39400 | 6 |
| 498 | 20231206 | 104500 | 1655248000 | 39450 | 39450 | 39450 | 39400 | 77 |
| 499 | 20231206 | 104400 | 1652210450 | 39400 | 39400 | 39450 | 39400 | 293 |
| 500 | 20231206 | 104300 | 1640653600 | 39400 | 39400 | 39400 | 39400 | 60 |
| 501 | 20231206 | 104200 | 1638289600 | 39400 | 39400 | 39450 | 39400 | 628 |
| 502 | 20231206 | 104100 | 1613546350 | 39400 | 39350 | 39400 | 39350 | 45 |
| 503 | 20231206 | 104000 | 1611773850 | 39400 | 39450 | 39450 | 39400 | 1908 |
| 504 | 20231206 | 103900 | 1536598500 | 39450 | 39400 | 39450 | 39400 | 284 |
| 505 | 20231206 | 103800 | 1525397500 | 39400 | 39400 | 39400 | 39400 | 17 |
| 506 | 20231206 | 103700 | 1524727700 | 39400 | 39400 | 39450 | 39400 | 523 |
| 507 | 20231206 | 103600 | 1504121450 | 39450 | 39400 | 39450 | 39400 | 75 |
| 508 | 20231206 | 103500 | 1501164200 | 39400 | 39450 | 39450 | 39400 | 15 |
| 509 | 20231206 | 103400 | 1500573000 | 39450 | 39400 | 39450 | 39400 | 148 |
| 510 | 20231206 | 103300 | 1494739550 | 39450 | 39400 | 39450 | 39400 | 334 |
| 511 | 20231206 | 103200 | 1481564000 | 39400 | 39450 | 39450 | 39400 | 225 |
| 512 | 20231206 | 103100 | 1472697950 | 39400 | 39400 | 39450 | 39400 | 145 |
| 513 | 20231206 | 103000 | 1466983900 | 39400 | 39450 | 39450 | 39400 | 69 |
| 514 | 20231206 | 102900 | 1464263000 | 39400 | 39400 | 39450 | 39400 | 79 |
| 515 | 20231206 | 102800 | 1461149250 | 39400 | 39400 | 39450 | 39400 | 31 |
| 516 | 20231206 | 102700 | 1459927750 | 39400 | 39400 | 39450 | 39400 | 205 |
| 517 | 20231206 | 102600 | 1451849600 | 39400 | 39400 | 39450 | 39400 | 264 |
| 518 | 20231206 | 102500 | 1441446750 | 39400 | 39450 | 39450 | 39400 | 50 |
| 519 | 20231206 | 102400 | 1439475100 | 39450 | 39450 | 39450 | 39400 | 91 |
| 520 | 20231206 | 102300 | 1435885450 | 39450 | 39450 | 39450 | 39400 | 902 |
| 521 | 20231206 | 102200 | 1400304000 | 39400 | 39450 | 39450 | 39400 | 244 |
| 522 | 20231206 | 102100 | 1390682900 | 39450 | 39400 | 39450 | 39400 | 57 |
| 523 | 20231206 | 102000 | 1388434700 | 39400 | 39450 | 39450 | 39400 | 15 |
| 524 | 20231206 | 101900 | 1387843550 | 39400 | 39450 | 39450 | 39400 | 150 |
| 525 | 20231206 | 101800 | 1381931500 | 39450 | 39400 | 39450 | 39400 | 142 |
| 526 | 20231206 | 101700 | 1376334300 | 39450 | 39450 | 39450 | 39400 | 62 |
| 527 | 20231206 | 101600 | 1373891200 | 39450 | 39400 | 39450 | 39400 | 68 |
| 528 | 20231206 | 101500 | 1371208700 | 39450 | 39450 | 39450 | 39450 | 48 |
| 529 | 20231206 | 101400 | 1369315100 | 39400 | 39450 | 39450 | 39400 | 10 |
| 530 | 20231206 | 101300 | 1368920800 | 39400 | 39450 | 39450 | 39400 | 62 |
| 531 | 20231206 | 101200 | 1366475400 | 39450 | 39400 | 39450 | 39400 | 1207 |
| 532 | 20231206 | 101100 | 1318889450 | 39400 | 39400 | 39400 | 39400 | 983 |
| 533 | 20231206 | 101000 | 1280159250 | 39450 | 39450 | 39450 | 39400 | 1080 |
| 534 | 20231206 | 100900 | 1237555100 | 39400 | 39400 | 39450 | 39400 | 516 |
| 535 | 20231206 | 100800 | 1217222250 | 39400 | 39400 | 39450 | 39400 | 517 |
| 536 | 20231206 | 100700 | 1196848600 | 39400 | 39400 | 39450 | 39350 | 7496 |
| 537 | 20231206 | 100600 | 901504550 | 39400 | 39350 | 39400 | 39300 | 4719 |
| 538 | 20231206 | 100500 | 715791800 | 39350 | 39350 | 39350 | 39300 | 514 |
| 539 | 20231206 | 100400 | 695582100 | 39350 | 39250 | 39350 | 39250 | 1521 |
| 540 | 20231206 | 100300 | 635806150 | 39300 | 39300 | 39300 | 39300 | 209 |
| 541 | 20231206 | 100200 | 627592450 | 39300 | 39250 | 39300 | 39250 | 44 |
| 542 | 20231206 | 100100 | 625864250 | 39250 | 39300 | 39300 | 39250 | 104 |
| 543 | 20231206 | 100000 | 621777550 | 39300 | 39300 | 39300 | 39250 | 60 |
| 544 | 20231206 | 095900 | 619421100 | 39300 | 39250 | 39300 | 39250 | 113 |
| 545 | 20231206 | 095800 | 614983100 | 39250 | 39250 | 39250 | 39250 | 15 |
| 546 | 20231206 | 095700 | 614394350 | 39300 | 39250 | 39300 | 39250 | 116 |
| 547 | 20231206 | 095600 | 609839150 | 39300 | 39250 | 39300 | 39250 | 184 |
| 548 | 20231206 | 095500 | 602615700 | 39250 | 39300 | 39300 | 39250 | 277 |
| 549 | 20231206 | 095400 | 591731100 | 39250 | 39250 | 39300 | 39250 | 46 |
| 550 | 20231206 | 095300 | 589923800 | 39250 | 39300 | 39300 | 39250 | 116 |
| 551 | 20231206 | 095200 | 585366450 | 39250 | 39300 | 39300 | 39250 | 463 |
| 552 | 20231206 | 095100 | 567171200 | 39250 | 39300 | 39300 | 39250 | 22 |
| 553 | 20231206 | 095000 | 566307500 | 39300 | 39250 | 39300 | 39250 | 561 |
| 554 | 20231206 | 094900 | 544268250 | 39250 | 39250 | 39250 | 39250 | 153 |
| 555 | 20231206 | 094800 | 538263000 | 39250 | 39300 | 39300 | 39250 | 212 |
| 556 | 20231206 | 094700 | 529936400 | 39300 | 39250 | 39300 | 39250 | 123 |
| 557 | 20231206 | 094600 | 525102650 | 39250 | 39250 | 39250 | 39250 | 1 |
| 558 | 20231206 | 094500 | 525063400 | 39300 | 39250 | 39300 | 39250 | 10 |
| 559 | 20231206 | 094400 | 524670850 | 39250 | 39300 | 39300 | 39250 | 65 |
| 560 | 20231206 | 094300 | 522119500 | 39300 | 39250 | 39300 | 39250 | 90 |
| 561 | 20231206 | 094200 | 518586850 | 39250 | 39250 | 39250 | 39250 | 8 |
| 562 | 20231206 | 094100 | 518272850 | 39300 | 39300 | 39300 | 39300 | 23 |
| 563 | 20231206 | 094000 | 517368950 | 39300 | 39300 | 39300 | 39300 | 103 |
| 564 | 20231206 | 093900 | 513321050 | 39300 | 39300 | 39300 | 39300 | 4 |
| 565 | 20231206 | 093800 | 513163850 | 39300 | 39250 | 39300 | 39250 | 67 |
| 566 | 20231206 | 093700 | 510532600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 567 | 20231206 | 093600 | 510532600 | 39250 | 39250 | 39250 | 39250 | 416 |
| 568 | 20231206 | 093500 | 494204600 | 39300 | 39250 | 39300 | 39250 | 106 |
| 569 | 20231206 | 093400 | 490044050 | 39250 | 39250 | 39250 | 39250 | 50 |
| 570 | 20231206 | 093300 | 488081550 | 39250 | 39300 | 39300 | 39250 | 6 |
| 571 | 20231206 | 093200 | 487846000 | 39250 | 39300 | 39300 | 39250 | 106 |
| 572 | 20231206 | 093100 | 483680400 | 39300 | 39300 | 39300 | 39250 | 359 |
| 573 | 20231206 | 093000 | 469571750 | 39300 | 39300 | 39300 | 39250 | 194 |
| 574 | 20231206 | 092900 | 461952250 | 39300 | 39300 | 39300 | 39250 | 398 |
| 575 | 20231206 | 092800 | 446311050 | 39350 | 39300 | 39350 | 39300 | 51 |
| 576 | 20231206 | 092700 | 444304500 | 39250 | 39250 | 39300 | 39250 | 36 |
| 577 | 20231206 | 092600 | 442891450 | 39300 | 39250 | 39300 | 39200 | 500 |
| 578 | 20231206 | 092500 | 423254000 | 39250 | 39250 | 39250 | 39250 | 26 |
| 579 | 20231206 | 092400 | 422233500 | 39300 | 39250 | 39300 | 39250 | 34 |
| 580 | 20231206 | 092300 | 420898900 | 39250 | 39300 | 39300 | 39250 | 151 |
| 581 | 20231206 | 092200 | 414965100 | 39300 | 39300 | 39300 | 39300 | 42 |
| 582 | 20231206 | 092100 | 413314500 | 39300 | 39300 | 39300 | 39300 | 407 |
| 583 | 20231206 | 092000 | 397319400 | 39300 | 39300 | 39300 | 39300 | 121 |
| 584 | 20231206 | 091900 | 392564100 | 39300 | 39300 | 39300 | 39300 | 971 |
| 585 | 20231206 | 091800 | 354403800 | 39250 | 39300 | 39300 | 39250 | 324 |
| 586 | 20231206 | 091700 | 341670650 | 39300 | 39250 | 39350 | 39250 | 496 |
| 587 | 20231206 | 091600 | 322178350 | 39250 | 39250 | 39250 | 39200 | 552 |
| 588 | 20231206 | 091500 | 300524200 | 39250 | 39250 | 39350 | 39250 | 1844 |
| 589 | 20231206 | 091400 | 228084600 | 39250 | 39250 | 39250 | 39250 | 28 |
| 590 | 20231206 | 091300 | 226985600 | 39200 | 39250 | 39300 | 39150 | 3147 |
| 591 | 20231206 | 091200 | 103348450 | 39250 | 39200 | 39250 | 39200 | 182 |
| 592 | 20231206 | 091100 | 96205000 | 39200 | 39200 | 39200 | 39200 | 965 |
| 593 | 20231206 | 091000 | 58377000 | 39200 | 39200 | 39200 | 39150 | 27 |
| 594 | 20231206 | 090900 | 57319800 | 39200 | 39150 | 39200 | 39150 | 14 |
| 595 | 20231206 | 090800 | 56771350 | 39200 | 39150 | 39200 | 39150 | 3 |
| 596 | 20231206 | 090700 | 56653800 | 39200 | 39200 | 39200 | 39150 | 9 |
| 597 | 20231206 | 090600 | 56301250 | 39200 | 39200 | 39200 | 39200 | 38 |
| 598 | 20231206 | 090500 | 54811650 | 39200 | 39150 | 39200 | 39150 | 30 |
| 599 | 20231206 | 090400 | 53636400 | 39100 | 39150 | 39200 | 39100 | 677 |
| 600 | 20231206 | 090300 | 27135650 | 39200 | 39150 | 39200 | 39150 | 218 |
| 601 | 20231206 | 090200 | 18595750 | 39150 | 39200 | 39200 | 39150 | 109 |
| 602 | 20231206 | 090100 | 14323000 | 39150 | 39150 | 39150 | 39150 | 1 |
| 603 | 20231206 | 090000 | 14283850 | 39250 | 39250 | 39250 | 39200 | 364 |