32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 18054 |
| 3 | 20231207 | 185900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20231207 | 185800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20231207 | 185700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20231207 | 185600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20231207 | 185500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20231207 | 185400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20231207 | 185300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20231207 | 185200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20231207 | 185100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20231207 | 185000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20231207 | 184900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20231207 | 184800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20231207 | 184700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20231207 | 184600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20231207 | 184500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20231207 | 184400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20231207 | 184300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20231207 | 184200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20231207 | 184100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20231207 | 184000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20231207 | 183900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20231207 | 183800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20231207 | 183700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20231207 | 183600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20231207 | 183500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20231207 | 183400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20231207 | 183300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20231207 | 183200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20231207 | 183100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20231207 | 183000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 18054 |
| 33 | 20231207 | 182900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20231207 | 182800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20231207 | 182700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20231207 | 182600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20231207 | 182500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20231207 | 182400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20231207 | 182300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20231207 | 182200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20231207 | 182100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20231207 | 182000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20231207 | 181900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20231207 | 181800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20231207 | 181700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20231207 | 181600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20231207 | 181500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20231207 | 181400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20231207 | 181300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20231207 | 181200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20231207 | 181100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20231207 | 181000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20231207 | 180900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20231207 | 180800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20231207 | 180700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20231207 | 180600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20231207 | 180500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20231207 | 180400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20231207 | 180300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20231207 | 180200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20231207 | 180100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20231207 | 180000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 18054 |
| 63 | 20231207 | 175900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20231207 | 175800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20231207 | 175700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20231207 | 175600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20231207 | 175500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20231207 | 175400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20231207 | 175300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20231207 | 175200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20231207 | 175100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20231207 | 175000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20231207 | 174900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20231207 | 174800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20231207 | 174700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20231207 | 174600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20231207 | 174500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20231207 | 174400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20231207 | 174300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20231207 | 174200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20231207 | 174100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20231207 | 174000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20231207 | 173900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20231207 | 173800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20231207 | 173700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20231207 | 173600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20231207 | 173500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20231207 | 173400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20231207 | 173300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20231207 | 173200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20231207 | 173100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20231207 | 173000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 18054 |
| 93 | 20231207 | 172900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20231207 | 172800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20231207 | 172700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20231207 | 172600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20231207 | 172500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20231207 | 172400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20231207 | 172300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20231207 | 172200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20231207 | 172100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20231207 | 172000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20231207 | 171900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20231207 | 171800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20231207 | 171700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20231207 | 171600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20231207 | 171500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20231207 | 171400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20231207 | 171300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20231207 | 171200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20231207 | 171100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20231207 | 171000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20231207 | 170900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20231207 | 170800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20231207 | 170700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20231207 | 170600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20231207 | 170500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20231207 | 170400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20231207 | 170300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20231207 | 170200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20231207 | 170100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20231207 | 170000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 18054 |
| 123 | 20231207 | 165900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20231207 | 165800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20231207 | 165700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20231207 | 165600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20231207 | 165500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20231207 | 165400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20231207 | 165300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20231207 | 165200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20231207 | 165100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20231207 | 165000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20231207 | 164900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20231207 | 164800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20231207 | 164700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20231207 | 164600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20231207 | 164500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20231207 | 164400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20231207 | 164300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20231207 | 164200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20231207 | 164100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20231207 | 164000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20231207 | 163900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20231207 | 163800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20231207 | 163700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20231207 | 163600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20231207 | 163500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20231207 | 163400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20231207 | 163300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20231207 | 163200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20231207 | 163100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20231207 | 163000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 18054 |
| 153 | 20231207 | 162900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20231207 | 162800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20231207 | 162700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20231207 | 162600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20231207 | 162500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20231207 | 162400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20231207 | 162300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20231207 | 162200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20231207 | 162100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20231207 | 162000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20231207 | 161900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20231207 | 161800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20231207 | 161700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20231207 | 161600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20231207 | 161500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20231207 | 161400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20231207 | 161300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20231207 | 161200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20231207 | 161100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20231207 | 161000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20231207 | 160900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20231207 | 160800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20231207 | 160700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20231207 | 160600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20231207 | 160500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20231207 | 160400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20231207 | 160300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20231207 | 160200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20231207 | 160100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20231207 | 160000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 18054 |
| 183 | 20231207 | 155900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20231207 | 155800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20231207 | 155700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20231207 | 155600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20231207 | 155500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20231207 | 155400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20231207 | 155300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20231207 | 155200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20231207 | 155100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20231207 | 155000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20231207 | 154900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20231207 | 154800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20231207 | 154700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20231207 | 154600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20231207 | 154500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20231207 | 154400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20231207 | 154300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20231207 | 154200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20231207 | 154100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20231207 | 154000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20231207 | 153900 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20231207 | 153800 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20231207 | 153700 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20231207 | 153600 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20231207 | 153500 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20231207 | 153400 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20231207 | 153300 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20231207 | 153200 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20231207 | 153100 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20231207 | 153000 | 5138723650 | 39550 | 39550 | 39550 | 39550 | 36108 |
| 213 | 20231207 | 152900 | 4424687950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20231207 | 152800 | 4424687950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20231207 | 152700 | 4424687950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20231207 | 152600 | 4424687950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20231207 | 152500 | 4424687950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20231207 | 152400 | 4424687950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20231207 | 152300 | 4424687950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20231207 | 152200 | 4424687950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20231207 | 152100 | 4424687950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20231207 | 152000 | 4424687950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20231207 | 151900 | 4424687950 | 39450 | 39500 | 39500 | 39450 | 412 |
| 224 | 20231207 | 151800 | 4408428150 | 39500 | 39500 | 39500 | 39450 | 803 |
| 225 | 20231207 | 151700 | 4376745400 | 39500 | 39450 | 39500 | 39450 | 1047 |
| 226 | 20231207 | 151600 | 4335398350 | 39450 | 39500 | 39500 | 39450 | 403 |
| 227 | 20231207 | 151500 | 4319480800 | 39500 | 39450 | 39500 | 39450 | 163 |
| 228 | 20231207 | 151400 | 4313043200 | 39500 | 39500 | 39500 | 39450 | 318 |
| 229 | 20231207 | 151300 | 4300485700 | 39450 | 39500 | 39500 | 39450 | 184 |
| 230 | 20231207 | 151200 | 4293218800 | 39500 | 39450 | 39500 | 39400 | 292 |
| 231 | 20231207 | 151100 | 4281694150 | 39500 | 39500 | 39500 | 39400 | 723 |
| 232 | 20231207 | 151000 | 4253181850 | 39500 | 39450 | 39500 | 39450 | 113 |
| 233 | 20231207 | 150900 | 4248719750 | 39450 | 39450 | 39500 | 39400 | 745 |
| 234 | 20231207 | 150800 | 4219328900 | 39450 | 39400 | 39450 | 39400 | 319 |
| 235 | 20231207 | 150700 | 4206746450 | 39450 | 39450 | 39450 | 39400 | 213 |
| 236 | 20231207 | 150600 | 4198343900 | 39450 | 39450 | 39450 | 39400 | 203 |
| 237 | 20231207 | 150500 | 4190336000 | 39400 | 39400 | 39450 | 39400 | 148 |
| 238 | 20231207 | 150400 | 4184499150 | 39400 | 39450 | 39500 | 39400 | 155 |
| 239 | 20231207 | 150300 | 4178384050 | 39400 | 39450 | 39500 | 39400 | 652 |
| 240 | 20231207 | 150200 | 4152666100 | 39450 | 39500 | 39500 | 39400 | 229 |
| 241 | 20231207 | 150100 | 4143631550 | 39450 | 39400 | 39500 | 39400 | 1924 |
| 242 | 20231207 | 150000 | 4067661950 | 39450 | 39400 | 39450 | 39400 | 339 |
| 243 | 20231207 | 145900 | 4054288950 | 39450 | 39400 | 39450 | 39400 | 186 |
| 244 | 20231207 | 145800 | 4046951700 | 39450 | 39400 | 39450 | 39400 | 190 |
| 245 | 20231207 | 145700 | 4039456800 | 39450 | 39450 | 39450 | 39400 | 236 |
| 246 | 20231207 | 145600 | 4030149450 | 39450 | 39500 | 39500 | 39400 | 3908 |
| 247 | 20231207 | 145500 | 3875979450 | 39500 | 39500 | 39500 | 39450 | 220 |
| 248 | 20231207 | 145400 | 3867289800 | 39450 | 39450 | 39500 | 39450 | 159 |
| 249 | 20231207 | 145300 | 3861010150 | 39500 | 39500 | 39500 | 39450 | 665 |
| 250 | 20231207 | 145200 | 3834743100 | 39500 | 39450 | 39500 | 39450 | 146 |
| 251 | 20231207 | 145100 | 3828976600 | 39500 | 39500 | 39500 | 39450 | 250 |
| 252 | 20231207 | 145000 | 3819102450 | 39500 | 39450 | 39500 | 39450 | 116 |
| 253 | 20231207 | 144900 | 3814521400 | 39500 | 39450 | 39500 | 39450 | 208 |
| 254 | 20231207 | 144800 | 3806306450 | 39500 | 39500 | 39500 | 39450 | 72 |
| 255 | 20231207 | 144700 | 3803462950 | 39450 | 39500 | 39500 | 39450 | 265 |
| 256 | 20231207 | 144600 | 3793001300 | 39500 | 39450 | 39500 | 39450 | 146 |
| 257 | 20231207 | 144500 | 3787236750 | 39450 | 39500 | 39500 | 39450 | 168 |
| 258 | 20231207 | 144400 | 3780601100 | 39500 | 39500 | 39500 | 39450 | 493 |
| 259 | 20231207 | 144300 | 3761127950 | 39500 | 39500 | 39500 | 39450 | 117 |
| 260 | 20231207 | 144200 | 3756506850 | 39500 | 39450 | 39500 | 39450 | 535 |
| 261 | 20231207 | 144100 | 3735374850 | 39500 | 39450 | 39500 | 39450 | 73 |
| 262 | 20231207 | 144000 | 3732491500 | 39500 | 39500 | 39500 | 39450 | 34 |
| 263 | 20231207 | 143900 | 3731148850 | 39450 | 39500 | 39500 | 39450 | 382 |
| 264 | 20231207 | 143800 | 3716075350 | 39500 | 39450 | 39500 | 39400 | 237 |
| 265 | 20231207 | 143700 | 3706719900 | 39400 | 39450 | 39450 | 39400 | 417 |
| 266 | 20231207 | 143600 | 3690269350 | 39400 | 39450 | 39450 | 39400 | 210 |
| 267 | 20231207 | 143500 | 3681985700 | 39450 | 39450 | 39450 | 39400 | 216 |
| 268 | 20231207 | 143400 | 3673464750 | 39450 | 39400 | 39450 | 39400 | 357 |
| 269 | 20231207 | 143300 | 3659381450 | 39450 | 39450 | 39450 | 39450 | 220 |
| 270 | 20231207 | 143200 | 3650702450 | 39400 | 39450 | 39450 | 39400 | 220 |
| 271 | 20231207 | 143100 | 3642023600 | 39450 | 39400 | 39450 | 39400 | 529 |
| 272 | 20231207 | 143000 | 3621157600 | 39450 | 39400 | 39450 | 39400 | 390 |
| 273 | 20231207 | 142900 | 3605779200 | 39450 | 39450 | 39450 | 39400 | 429 |
| 274 | 20231207 | 142800 | 3588855200 | 39450 | 39400 | 39450 | 39400 | 246 |
| 275 | 20231207 | 142700 | 3579150600 | 39450 | 39400 | 39450 | 39400 | 289 |
| 276 | 20231207 | 142600 | 3567749750 | 39450 | 39450 | 39450 | 39400 | 124 |
| 277 | 20231207 | 142500 | 3562858000 | 39400 | 39450 | 39450 | 39400 | 231 |
| 278 | 20231207 | 142400 | 3553745150 | 39400 | 39450 | 39450 | 39400 | 177 |
| 279 | 20231207 | 142300 | 3546764400 | 39400 | 39500 | 39500 | 39400 | 278 |
| 280 | 20231207 | 142200 | 3535797400 | 39500 | 39450 | 39500 | 39400 | 192 |
| 281 | 20231207 | 142100 | 3528221100 | 39450 | 39450 | 39500 | 39450 | 797 |
| 282 | 20231207 | 142000 | 3496778000 | 39500 | 39500 | 39500 | 39450 | 209 |
| 283 | 20231207 | 141900 | 3488528000 | 39450 | 39500 | 39500 | 39450 | 250 |
| 284 | 20231207 | 141800 | 3478663250 | 39500 | 39450 | 39500 | 39450 | 85 |
| 285 | 20231207 | 141700 | 3475309300 | 39500 | 39500 | 39500 | 39450 | 2425 |
| 286 | 20231207 | 141600 | 3379637800 | 39500 | 39500 | 39500 | 39450 | 396 |
| 287 | 20231207 | 141500 | 3364013300 | 39500 | 39450 | 39500 | 39450 | 238 |
| 288 | 20231207 | 141400 | 3354622500 | 39450 | 39500 | 39500 | 39450 | 81 |
| 289 | 20231207 | 141300 | 3351423250 | 39500 | 39450 | 39500 | 39450 | 127 |
| 290 | 20231207 | 141200 | 3346412400 | 39500 | 39450 | 39500 | 39450 | 312 |
| 291 | 20231207 | 141100 | 3334101200 | 39450 | 39500 | 39500 | 39450 | 447 |
| 292 | 20231207 | 141000 | 3316463150 | 39450 | 39450 | 39500 | 39450 | 54 |
| 293 | 20231207 | 140900 | 3314331400 | 39500 | 39450 | 39500 | 39450 | 85 |
| 294 | 20231207 | 140800 | 3310974300 | 39500 | 39500 | 39500 | 39500 | 95 |
| 295 | 20231207 | 140700 | 3307221800 | 39500 | 39450 | 39500 | 39450 | 35 |
| 296 | 20231207 | 140600 | 3305839550 | 39500 | 39450 | 39500 | 39450 | 360 |
| 297 | 20231207 | 140500 | 3291634300 | 39450 | 39500 | 39500 | 39450 | 610 |
| 298 | 20231207 | 140400 | 3267568150 | 39500 | 39500 | 39500 | 39450 | 68 |
| 299 | 20231207 | 140300 | 3264882250 | 39450 | 39500 | 39500 | 39450 | 164 |
| 300 | 20231207 | 140200 | 3258409400 | 39500 | 39450 | 39500 | 39450 | 37 |
| 301 | 20231207 | 140100 | 3256948300 | 39500 | 39450 | 39500 | 39450 | 81 |
| 302 | 20231207 | 140000 | 3253749550 | 39500 | 39450 | 39500 | 39450 | 103 |
| 303 | 20231207 | 135900 | 3249682800 | 39500 | 39500 | 39500 | 39450 | 105 |
| 304 | 20231207 | 135800 | 3245537350 | 39500 | 39500 | 39500 | 39450 | 71 |
| 305 | 20231207 | 135700 | 3242733700 | 39500 | 39450 | 39500 | 39450 | 26 |
| 306 | 20231207 | 135600 | 3241707250 | 39450 | 39450 | 39500 | 39450 | 158 |
| 307 | 20231207 | 135500 | 3235472300 | 39450 | 39450 | 39500 | 39450 | 535 |
| 308 | 20231207 | 135400 | 3214348850 | 39450 | 39500 | 39500 | 39450 | 126 |
| 309 | 20231207 | 135300 | 3209376600 | 39500 | 39450 | 39500 | 39450 | 43 |
| 310 | 20231207 | 135200 | 3207678950 | 39450 | 39500 | 39500 | 39450 | 253 |
| 311 | 20231207 | 135100 | 3197696150 | 39500 | 39450 | 39500 | 39450 | 57 |
| 312 | 20231207 | 135000 | 3195444750 | 39450 | 39450 | 39500 | 39400 | 172 |
| 313 | 20231207 | 134900 | 3188658700 | 39450 | 39500 | 39500 | 39450 | 1437 |
| 314 | 20231207 | 134800 | 3131967400 | 39450 | 39450 | 39500 | 39450 | 329 |
| 315 | 20231207 | 134700 | 3118973600 | 39500 | 39500 | 39500 | 39450 | 103 |
| 316 | 20231207 | 134600 | 3114905200 | 39500 | 39500 | 39500 | 39450 | 61 |
| 317 | 20231207 | 134500 | 3112496600 | 39450 | 39500 | 39500 | 39450 | 200 |
| 318 | 20231207 | 134400 | 3104602100 | 39450 | 39450 | 39500 | 39450 | 1449 |
| 319 | 20231207 | 134300 | 3047367300 | 39500 | 39500 | 39500 | 39450 | 42 |
| 320 | 20231207 | 134200 | 3045708950 | 39500 | 39500 | 39500 | 39450 | 185 |
| 321 | 20231207 | 134100 | 3038402200 | 39450 | 39450 | 39500 | 39450 | 69 |
| 322 | 20231207 | 134000 | 3035678900 | 39450 | 39450 | 39500 | 39450 | 48 |
| 323 | 20231207 | 133900 | 3033784000 | 39500 | 39450 | 39500 | 39450 | 511 |
| 324 | 20231207 | 133800 | 3013621700 | 39500 | 39450 | 39500 | 39450 | 183 |
| 325 | 20231207 | 133700 | 3006399150 | 39500 | 39500 | 39500 | 39450 | 46 |
| 326 | 20231207 | 133600 | 3004582200 | 39450 | 39500 | 39500 | 39450 | 779 |
| 327 | 20231207 | 133500 | 2973837350 | 39450 | 39450 | 39500 | 39450 | 52 |
| 328 | 20231207 | 133400 | 2971784250 | 39500 | 39500 | 39500 | 39500 | 82 |
| 329 | 20231207 | 133300 | 2968545250 | 39450 | 39450 | 39500 | 39450 | 304 |
| 330 | 20231207 | 133200 | 2956550400 | 39500 | 39500 | 39500 | 39450 | 288 |
| 331 | 20231207 | 133100 | 2945174900 | 39450 | 39450 | 39500 | 39450 | 300 |
| 332 | 20231207 | 133000 | 2933336600 | 39500 | 39450 | 39500 | 39450 | 51 |
| 333 | 20231207 | 132900 | 2931322700 | 39500 | 39450 | 39500 | 39450 | 77 |
| 334 | 20231207 | 132800 | 2928282050 | 39500 | 39500 | 39500 | 39450 | 109 |
| 335 | 20231207 | 132700 | 2923978600 | 39450 | 39500 | 39500 | 39450 | 97 |
| 336 | 20231207 | 132600 | 2920148000 | 39500 | 39500 | 39500 | 39450 | 121 |
| 337 | 20231207 | 132500 | 2915370550 | 39500 | 39450 | 39500 | 39450 | 113 |
| 338 | 20231207 | 132400 | 2910908800 | 39500 | 39450 | 39500 | 39450 | 58 |
| 339 | 20231207 | 132300 | 2908618950 | 39500 | 39450 | 39500 | 39450 | 213 |
| 340 | 20231207 | 132200 | 2900210500 | 39500 | 39500 | 39500 | 39450 | 32 |
| 341 | 20231207 | 132100 | 2898946550 | 39500 | 39500 | 39500 | 39450 | 102 |
| 342 | 20231207 | 132000 | 2894918700 | 39450 | 39500 | 39500 | 39450 | 68 |
| 343 | 20231207 | 131900 | 2892232750 | 39500 | 39450 | 39500 | 39450 | 57 |
| 344 | 20231207 | 131800 | 2889982250 | 39500 | 39500 | 39500 | 39450 | 255 |
| 345 | 20231207 | 131700 | 2879910450 | 39450 | 39450 | 39500 | 39450 | 101 |
| 346 | 20231207 | 131600 | 2875922000 | 39500 | 39500 | 39500 | 39450 | 64 |
| 347 | 20231207 | 131500 | 2873394500 | 39500 | 39450 | 39500 | 39450 | 64 |
| 348 | 20231207 | 131400 | 2870867000 | 39500 | 39450 | 39500 | 39450 | 77 |
| 349 | 20231207 | 131300 | 2867826600 | 39450 | 39450 | 39500 | 39450 | 45 |
| 350 | 20231207 | 131200 | 2866049350 | 39500 | 39500 | 39500 | 39450 | 200 |
| 351 | 20231207 | 131100 | 2858155150 | 39500 | 39450 | 39500 | 39450 | 46 |
| 352 | 20231207 | 131000 | 2856338550 | 39450 | 39500 | 39500 | 39450 | 101 |
| 353 | 20231207 | 130900 | 2852351000 | 39500 | 39500 | 39500 | 39450 | 195 |
| 354 | 20231207 | 130800 | 2844652300 | 39500 | 39500 | 39500 | 39450 | 79 |
| 355 | 20231207 | 130700 | 2841532050 | 39500 | 39450 | 39500 | 39450 | 32 |
| 356 | 20231207 | 130600 | 2840268500 | 39500 | 39500 | 39500 | 39450 | 86 |
| 357 | 20231207 | 130500 | 2836871800 | 39500 | 39500 | 39500 | 39450 | 56 |
| 358 | 20231207 | 130400 | 2834660300 | 39450 | 39500 | 39500 | 39450 | 77 |
| 359 | 20231207 | 130300 | 2831618900 | 39500 | 39500 | 39500 | 39450 | 42 |
| 360 | 20231207 | 130200 | 2829959950 | 39450 | 39450 | 39500 | 39450 | 29 |
| 361 | 20231207 | 130100 | 2828815200 | 39500 | 39450 | 39500 | 39450 | 70 |
| 362 | 20231207 | 130000 | 2826050500 | 39500 | 39500 | 39500 | 39450 | 61 |
| 363 | 20231207 | 125900 | 2823642600 | 39450 | 39450 | 39500 | 39450 | 43 |
| 364 | 20231207 | 125800 | 2821944400 | 39500 | 39450 | 39500 | 39450 | 91 |
| 365 | 20231207 | 125700 | 2818350300 | 39500 | 39450 | 39500 | 39450 | 95 |
| 366 | 20231207 | 125600 | 2814600600 | 39450 | 39450 | 39500 | 39450 | 136 |
| 367 | 20231207 | 125500 | 2809234100 | 39500 | 39500 | 39500 | 39450 | 110 |
| 368 | 20231207 | 125400 | 2804890550 | 39500 | 39450 | 39500 | 39450 | 20 |
| 369 | 20231207 | 125300 | 2804100850 | 39500 | 39450 | 39500 | 39450 | 95 |
| 370 | 20231207 | 125200 | 2800349850 | 39450 | 39500 | 39500 | 39450 | 38 |
| 371 | 20231207 | 125100 | 2798849400 | 39450 | 39500 | 39500 | 39450 | 105 |
| 372 | 20231207 | 125000 | 2794704450 | 39500 | 39450 | 39500 | 39450 | 284 |
| 373 | 20231207 | 124900 | 2783499800 | 39450 | 39450 | 39500 | 39450 | 229 |
| 374 | 20231207 | 124800 | 2774455500 | 39400 | 39500 | 39500 | 39400 | 2123 |
| 375 | 20231207 | 124700 | 2690693700 | 39450 | 39500 | 39500 | 39450 | 115 |
| 376 | 20231207 | 124600 | 2686152050 | 39500 | 39450 | 39500 | 39450 | 53 |
| 377 | 20231207 | 124500 | 2684059150 | 39450 | 39500 | 39500 | 39450 | 125 |
| 378 | 20231207 | 124400 | 2679123250 | 39450 | 39500 | 39500 | 39450 | 43 |
| 379 | 20231207 | 124300 | 2677425250 | 39500 | 39500 | 39500 | 39450 | 148 |
| 380 | 20231207 | 124200 | 2671583350 | 39500 | 39450 | 39500 | 39450 | 213 |
| 381 | 20231207 | 124100 | 2663175300 | 39500 | 39500 | 39500 | 39450 | 128 |
| 382 | 20231207 | 124000 | 2658123250 | 39500 | 39500 | 39500 | 39450 | 249 |
| 383 | 20231207 | 123900 | 2648297150 | 39450 | 39500 | 39500 | 39450 | 1299 |
| 384 | 20231207 | 123800 | 2597047000 | 39500 | 39500 | 39500 | 39450 | 167 |
| 385 | 20231207 | 123700 | 2590451250 | 39500 | 39450 | 39500 | 39450 | 67 |
| 386 | 20231207 | 123600 | 2587805500 | 39500 | 39500 | 39500 | 39450 | 101 |
| 387 | 20231207 | 123500 | 2583816450 | 39500 | 39500 | 39500 | 39450 | 42 |
| 388 | 20231207 | 123400 | 2582157700 | 39500 | 39500 | 39500 | 39450 | 122 |
| 389 | 20231207 | 123300 | 2577339300 | 39500 | 39500 | 39500 | 39500 | 50 |
| 390 | 20231207 | 123200 | 2575364300 | 39450 | 39450 | 39500 | 39450 | 55 |
| 391 | 20231207 | 123100 | 2573192300 | 39450 | 39450 | 39500 | 39450 | 208 |
| 392 | 20231207 | 123000 | 2564981450 | 39500 | 39500 | 39500 | 39450 | 33 |
| 393 | 20231207 | 122900 | 2563678450 | 39500 | 39450 | 39500 | 39450 | 80 |
| 394 | 20231207 | 122800 | 2560519050 | 39500 | 39500 | 39500 | 39450 | 75 |
| 395 | 20231207 | 122700 | 2557556600 | 39450 | 39450 | 39500 | 39450 | 43 |
| 396 | 20231207 | 122600 | 2555859250 | 39500 | 39500 | 39500 | 39450 | 313 |
| 397 | 20231207 | 122500 | 2543505850 | 39500 | 39450 | 39500 | 39450 | 58 |
| 398 | 20231207 | 122400 | 2541214950 | 39500 | 39450 | 39500 | 39450 | 44 |
| 399 | 20231207 | 122300 | 2539477750 | 39500 | 39500 | 39500 | 39450 | 85 |
| 400 | 20231207 | 122200 | 2536120450 | 39450 | 39500 | 39500 | 39450 | 80 |
| 401 | 20231207 | 122100 | 2532963200 | 39500 | 39500 | 39500 | 39450 | 166 |
| 402 | 20231207 | 122000 | 2526410000 | 39450 | 39500 | 39500 | 39450 | 412 |
| 403 | 20231207 | 121900 | 2510152350 | 39500 | 39450 | 39500 | 39450 | 176 |
| 404 | 20231207 | 121800 | 2503206300 | 39500 | 39500 | 39500 | 39450 | 87 |
| 405 | 20231207 | 121700 | 2499770400 | 39500 | 39500 | 39500 | 39450 | 100 |
| 406 | 20231207 | 121600 | 2495822400 | 39500 | 39500 | 39500 | 39450 | 46 |
| 407 | 20231207 | 121500 | 2494005600 | 39500 | 39450 | 39500 | 39400 | 65 |
| 408 | 20231207 | 121400 | 2491439550 | 39450 | 39450 | 39500 | 39450 | 137 |
| 409 | 20231207 | 121300 | 2486034300 | 39450 | 39500 | 39500 | 39450 | 56 |
| 410 | 20231207 | 121200 | 2483822650 | 39500 | 39450 | 39500 | 39400 | 270 |
| 411 | 20231207 | 121100 | 2473166650 | 39450 | 39450 | 39500 | 39400 | 367 |
| 412 | 20231207 | 121000 | 2458689350 | 39450 | 39500 | 39500 | 39450 | 244 |
| 413 | 20231207 | 120900 | 2449061650 | 39500 | 39450 | 39500 | 39450 | 60 |
| 414 | 20231207 | 120800 | 2446692150 | 39500 | 39450 | 39500 | 39450 | 84 |
| 415 | 20231207 | 120700 | 2443374600 | 39450 | 39500 | 39500 | 39450 | 78 |
| 416 | 20231207 | 120600 | 2440294550 | 39450 | 39500 | 39500 | 39450 | 300 |
| 417 | 20231207 | 120500 | 2428458050 | 39500 | 39500 | 39500 | 39450 | 302 |
| 418 | 20231207 | 120400 | 2416540600 | 39500 | 39450 | 39500 | 39450 | 137 |
| 419 | 20231207 | 120300 | 2411130750 | 39500 | 39450 | 39500 | 39450 | 84 |
| 420 | 20231207 | 120200 | 2407813900 | 39500 | 39500 | 39500 | 39450 | 56 |
| 421 | 20231207 | 120100 | 2405601950 | 39500 | 39450 | 39500 | 39450 | 185 |
| 422 | 20231207 | 120000 | 2398294900 | 39500 | 39500 | 39500 | 39450 | 77 |
| 423 | 20231207 | 115900 | 2395253850 | 39450 | 39500 | 39500 | 39450 | 123 |
| 424 | 20231207 | 115800 | 2390395850 | 39500 | 39450 | 39500 | 39450 | 117 |
| 425 | 20231207 | 115700 | 2385775650 | 39500 | 39500 | 39500 | 39450 | 46 |
| 426 | 20231207 | 115600 | 2383958750 | 39500 | 39450 | 39500 | 39450 | 131 |
| 427 | 20231207 | 115500 | 2378784700 | 39500 | 39450 | 39500 | 39450 | 110 |
| 428 | 20231207 | 115400 | 2374440300 | 39500 | 39500 | 39500 | 39450 | 32 |
| 429 | 20231207 | 115300 | 2373176550 | 39500 | 39450 | 39500 | 39450 | 114 |
| 430 | 20231207 | 115200 | 2368674350 | 39450 | 39500 | 39500 | 39450 | 35 |
| 431 | 20231207 | 115100 | 2367292050 | 39500 | 39500 | 39500 | 39450 | 478 |
| 432 | 20231207 | 115000 | 2348431650 | 39500 | 39500 | 39500 | 39450 | 216 |
| 433 | 20231207 | 114900 | 2339904750 | 39500 | 39450 | 39500 | 39450 | 81 |
| 434 | 20231207 | 114800 | 2336705800 | 39500 | 39450 | 39500 | 39450 | 161 |
| 435 | 20231207 | 114700 | 2330350150 | 39500 | 39500 | 39500 | 39450 | 115 |
| 436 | 20231207 | 114600 | 2325807700 | 39500 | 39500 | 39500 | 39450 | 76 |
| 437 | 20231207 | 114500 | 2322807000 | 39500 | 39500 | 39500 | 39450 | 108 |
| 438 | 20231207 | 114400 | 2318541050 | 39500 | 39450 | 39500 | 39450 | 95 |
| 439 | 20231207 | 114300 | 2314789250 | 39500 | 39450 | 39500 | 39450 | 63 |
| 440 | 20231207 | 114200 | 2312300850 | 39500 | 39500 | 39500 | 39500 | 150 |
| 441 | 20231207 | 114100 | 2306375850 | 39500 | 39450 | 39500 | 39450 | 197 |
| 442 | 20231207 | 114000 | 2298600550 | 39500 | 39500 | 39500 | 39450 | 98 |
| 443 | 20231207 | 113900 | 2294730150 | 39500 | 39500 | 39500 | 39450 | 127 |
| 444 | 20231207 | 113800 | 2289714450 | 39500 | 39500 | 39500 | 39450 | 113 |
| 445 | 20231207 | 113700 | 2285251100 | 39500 | 39500 | 39500 | 39450 | 143 |
| 446 | 20231207 | 113600 | 2279603750 | 39450 | 39450 | 39500 | 39450 | 86 |
| 447 | 20231207 | 113500 | 2276207450 | 39500 | 39500 | 39500 | 39500 | 45 |
| 448 | 20231207 | 113400 | 2274429950 | 39500 | 39500 | 39500 | 39450 | 112 |
| 449 | 20231207 | 113300 | 2270006450 | 39500 | 39450 | 39500 | 39450 | 91 |
| 450 | 20231207 | 113200 | 2266412050 | 39500 | 39500 | 39500 | 39450 | 54 |
| 451 | 20231207 | 113100 | 2264280000 | 39500 | 39500 | 39500 | 39500 | 80 |
| 452 | 20231207 | 113000 | 2261120000 | 39500 | 39500 | 39500 | 39450 | 162 |
| 453 | 20231207 | 112900 | 2254724350 | 39500 | 39500 | 39500 | 39400 | 127 |
| 454 | 20231207 | 112800 | 2249711250 | 39500 | 39400 | 39500 | 39400 | 424 |
| 455 | 20231207 | 112700 | 2232981900 | 39450 | 39450 | 39450 | 39400 | 29 |
| 456 | 20231207 | 112600 | 2231838400 | 39400 | 39450 | 39450 | 39400 | 176 |
| 457 | 20231207 | 112500 | 2224895450 | 39450 | 39450 | 39450 | 39400 | 120 |
| 458 | 20231207 | 112400 | 2220162650 | 39450 | 39450 | 39450 | 39400 | 90 |
| 459 | 20231207 | 112300 | 2216613700 | 39450 | 39450 | 39450 | 39400 | 170 |
| 460 | 20231207 | 112200 | 2209907250 | 39450 | 39500 | 39500 | 39450 | 377 |
| 461 | 20231207 | 112100 | 2195031550 | 39500 | 39500 | 39500 | 39450 | 63 |
| 462 | 20231207 | 112000 | 2192543150 | 39500 | 39450 | 39500 | 39450 | 122 |
| 463 | 20231207 | 111900 | 2187726650 | 39500 | 39500 | 39500 | 39450 | 186 |
| 464 | 20231207 | 111800 | 2180384800 | 39500 | 39450 | 39500 | 39450 | 121 |
| 465 | 20231207 | 111700 | 2175607100 | 39500 | 39500 | 39500 | 39450 | 141 |
| 466 | 20231207 | 111600 | 2170042000 | 39500 | 39500 | 39500 | 39450 | 93 |
| 467 | 20231207 | 111500 | 2166369150 | 39500 | 39450 | 39500 | 39450 | 198 |
| 468 | 20231207 | 111400 | 2158552850 | 39500 | 39450 | 39500 | 39450 | 46 |
| 469 | 20231207 | 111300 | 2156736200 | 39500 | 39400 | 39500 | 39400 | 3603 |
| 470 | 20231207 | 111200 | 2014568050 | 39450 | 39450 | 39450 | 39450 | 731 |
| 471 | 20231207 | 111100 | 1985730100 | 39450 | 39450 | 39450 | 39400 | 128 |
| 472 | 20231207 | 111000 | 1980680600 | 39450 | 39450 | 39450 | 39400 | 442 |
| 473 | 20231207 | 110900 | 1963258800 | 39450 | 39400 | 39450 | 39400 | 33 |
| 474 | 20231207 | 110800 | 1961957000 | 39450 | 39400 | 39450 | 39400 | 149 |
| 475 | 20231207 | 110700 | 1956082050 | 39450 | 39450 | 39450 | 39400 | 66 |
| 476 | 20231207 | 110600 | 1953478400 | 39450 | 39450 | 39450 | 39400 | 188 |
| 477 | 20231207 | 110500 | 1946068600 | 39400 | 39400 | 39450 | 39350 | 639 |
| 478 | 20231207 | 110400 | 1920889400 | 39400 | 39400 | 39400 | 39350 | 155 |
| 479 | 20231207 | 110300 | 1914783550 | 39400 | 39350 | 39400 | 39350 | 75 |
| 480 | 20231207 | 110200 | 1911829350 | 39400 | 39400 | 39400 | 39350 | 274 |
| 481 | 20231207 | 110100 | 1901034900 | 39400 | 39400 | 39400 | 39350 | 48 |
| 482 | 20231207 | 110000 | 1899144450 | 39400 | 39400 | 39400 | 39350 | 105 |
| 483 | 20231207 | 105900 | 1895007750 | 39400 | 39400 | 39400 | 39350 | 169 |
| 484 | 20231207 | 105800 | 1888349250 | 39400 | 39400 | 39400 | 39350 | 68 |
| 485 | 20231207 | 105700 | 1885670350 | 39400 | 39400 | 39400 | 39350 | 128 |
| 486 | 20231207 | 105600 | 1880627250 | 39350 | 39450 | 39450 | 39350 | 2184 |
| 487 | 20231207 | 105500 | 1794576950 | 39450 | 39450 | 39450 | 39400 | 83 |
| 488 | 20231207 | 105400 | 1791303500 | 39450 | 39450 | 39450 | 39400 | 80 |
| 489 | 20231207 | 105300 | 1788147550 | 39450 | 39450 | 39450 | 39400 | 347 |
| 490 | 20231207 | 105200 | 1774465550 | 39450 | 39450 | 39450 | 39400 | 42 |
| 491 | 20231207 | 105100 | 1772808900 | 39450 | 39450 | 39450 | 39400 | 98 |
| 492 | 20231207 | 105000 | 1768943100 | 39450 | 39450 | 39450 | 39400 | 30 |
| 493 | 20231207 | 104900 | 1767759650 | 39450 | 39450 | 39450 | 39400 | 57 |
| 494 | 20231207 | 104800 | 1765511800 | 39450 | 39450 | 39450 | 39400 | 668 |
| 495 | 20231207 | 104700 | 1739159500 | 39450 | 39450 | 39450 | 39400 | 68 |
| 496 | 20231207 | 104600 | 1736477200 | 39450 | 39450 | 39450 | 39400 | 90 |
| 497 | 20231207 | 104500 | 1732929200 | 39450 | 39450 | 39450 | 39400 | 88 |
| 498 | 20231207 | 104400 | 1729458850 | 39450 | 39450 | 39450 | 39400 | 145 |
| 499 | 20231207 | 104300 | 1723741700 | 39450 | 39450 | 39450 | 39400 | 68 |
| 500 | 20231207 | 104200 | 1721059250 | 39450 | 39450 | 39450 | 39400 | 31 |
| 501 | 20231207 | 104100 | 1719836400 | 39450 | 39450 | 39450 | 39400 | 36 |
| 502 | 20231207 | 104000 | 1718416250 | 39450 | 39450 | 39450 | 39400 | 94 |
| 503 | 20231207 | 103900 | 1714708050 | 39450 | 39450 | 39450 | 39400 | 113 |
| 504 | 20231207 | 103800 | 1710251700 | 39450 | 39400 | 39500 | 39400 | 2817 |
| 505 | 20231207 | 103700 | 1599123950 | 39450 | 39450 | 39450 | 39400 | 115 |
| 506 | 20231207 | 103600 | 1594587250 | 39450 | 39450 | 39450 | 39400 | 54 |
| 507 | 20231207 | 103500 | 1592457000 | 39450 | 39450 | 39450 | 39400 | 209 |
| 508 | 20231207 | 103400 | 1584217500 | 39450 | 39450 | 39450 | 39400 | 2258 |
| 509 | 20231207 | 103300 | 1495141000 | 39450 | 39400 | 39450 | 39350 | 424 |
| 510 | 20231207 | 103200 | 1478432600 | 39400 | 39400 | 39400 | 39400 | 15 |
| 511 | 20231207 | 103100 | 1477841600 | 39400 | 39400 | 39400 | 39350 | 105 |
| 512 | 20231207 | 103000 | 1473704650 | 39400 | 39400 | 39400 | 39350 | 430 |
| 513 | 20231207 | 102900 | 1456778150 | 39400 | 39400 | 39400 | 39350 | 63 |
| 514 | 20231207 | 102800 | 1454296050 | 39400 | 39350 | 39400 | 39350 | 149 |
| 515 | 20231207 | 102700 | 1448425550 | 39400 | 39400 | 39400 | 39350 | 113 |
| 516 | 20231207 | 102600 | 1443973450 | 39400 | 39400 | 39400 | 39400 | 36 |
| 517 | 20231207 | 102500 | 1442555050 | 39400 | 39450 | 39450 | 39400 | 369 |
| 518 | 20231207 | 102400 | 1428013900 | 39400 | 39450 | 39450 | 39400 | 201 |
| 519 | 20231207 | 102300 | 1420092050 | 39450 | 39350 | 39450 | 39350 | 167 |
| 520 | 20231207 | 102200 | 1413509050 | 39400 | 39450 | 39450 | 39400 | 2403 |
| 521 | 20231207 | 102100 | 1318747250 | 39450 | 39450 | 39450 | 39450 | 20 |
| 522 | 20231207 | 102000 | 1317958250 | 39450 | 39350 | 39450 | 39350 | 366 |
| 523 | 20231207 | 101900 | 1303535300 | 39400 | 39400 | 39400 | 39350 | 53 |
| 524 | 20231207 | 101800 | 1301447350 | 39400 | 39350 | 39400 | 39350 | 203 |
| 525 | 20231207 | 101700 | 1293454050 | 39400 | 39350 | 39450 | 39350 | 2676 |
| 526 | 20231207 | 101600 | 1187995050 | 39400 | 39400 | 39400 | 39350 | 55 |
| 527 | 20231207 | 101500 | 1185828550 | 39400 | 39350 | 39400 | 39350 | 213 |
| 528 | 20231207 | 101400 | 1177441900 | 39400 | 39350 | 39400 | 39350 | 318 |
| 529 | 20231207 | 101300 | 1164919250 | 39400 | 39350 | 39400 | 39350 | 783 |
| 530 | 20231207 | 101200 | 1134101450 | 39400 | 39400 | 39400 | 39400 | 121 |
| 531 | 20231207 | 101100 | 1129334050 | 39400 | 39400 | 39400 | 39350 | 206 |
| 532 | 20231207 | 101000 | 1121217850 | 39400 | 39350 | 39400 | 39350 | 122 |
| 533 | 20231207 | 100900 | 1116413300 | 39400 | 39350 | 39400 | 39350 | 739 |
| 534 | 20231207 | 100800 | 1087328250 | 39350 | 39400 | 39400 | 39350 | 559 |
| 535 | 20231207 | 100700 | 1065329800 | 39400 | 39350 | 39400 | 39350 | 138 |
| 536 | 20231207 | 100600 | 1059893700 | 39400 | 39400 | 39400 | 39350 | 114 |
| 537 | 20231207 | 100500 | 1055403200 | 39400 | 39400 | 39400 | 39350 | 163 |
| 538 | 20231207 | 100400 | 1048985200 | 39400 | 39400 | 39400 | 39350 | 141 |
| 539 | 20231207 | 100300 | 1043429850 | 39400 | 39350 | 39400 | 39350 | 143 |
| 540 | 20231207 | 100200 | 1037795700 | 39400 | 39350 | 39400 | 39350 | 214 |
| 541 | 20231207 | 100100 | 1029371400 | 39400 | 39350 | 39400 | 39350 | 161 |
| 542 | 20231207 | 100000 | 1023033200 | 39350 | 39400 | 39400 | 39300 | 172 |
| 543 | 20231207 | 095900 | 1016264850 | 39400 | 39400 | 39400 | 39350 | 99 |
| 544 | 20231207 | 095800 | 1012364300 | 39400 | 39400 | 39400 | 39350 | 141 |
| 545 | 20231207 | 095700 | 1006808950 | 39400 | 39350 | 39400 | 39350 | 102 |
| 546 | 20231207 | 095600 | 1002791200 | 39350 | 39350 | 39400 | 39350 | 58 |
| 547 | 20231207 | 095500 | 1000508250 | 39350 | 39350 | 39350 | 39350 | 636 |
| 548 | 20231207 | 095400 | 975481650 | 39350 | 39350 | 39350 | 39300 | 262 |
| 549 | 20231207 | 095300 | 965172000 | 39350 | 39350 | 39350 | 39300 | 63 |
| 550 | 20231207 | 095200 | 962693250 | 39350 | 39300 | 39350 | 39300 | 71 |
| 551 | 20231207 | 095100 | 959900350 | 39350 | 39350 | 39350 | 39350 | 7 |
| 552 | 20231207 | 095000 | 959624900 | 39350 | 39350 | 39350 | 39300 | 176 |
| 553 | 20231207 | 094900 | 952699900 | 39300 | 39350 | 39350 | 39300 | 49 |
| 554 | 20231207 | 094800 | 950772300 | 39300 | 39300 | 39350 | 39300 | 35 |
| 555 | 20231207 | 094700 | 949396550 | 39300 | 39350 | 39350 | 39300 | 7 |
| 556 | 20231207 | 094600 | 949121200 | 39300 | 39350 | 39350 | 39300 | 67 |
| 557 | 20231207 | 094500 | 946485350 | 39350 | 39300 | 39350 | 39300 | 5 |
| 558 | 20231207 | 094400 | 946288650 | 39350 | 39400 | 39400 | 39300 | 770 |
| 559 | 20231207 | 094300 | 915987350 | 39400 | 39400 | 39400 | 39350 | 258 |
| 560 | 20231207 | 094200 | 905822300 | 39400 | 39400 | 39400 | 39350 | 163 |
| 561 | 20231207 | 094100 | 899406650 | 39400 | 39350 | 39400 | 39350 | 308 |
| 562 | 20231207 | 094000 | 887277100 | 39400 | 39350 | 39400 | 39350 | 93 |
| 563 | 20231207 | 093900 | 883613800 | 39400 | 39400 | 39400 | 39350 | 191 |
| 564 | 20231207 | 093800 | 876090950 | 39350 | 39400 | 39400 | 39350 | 137 |
| 565 | 20231207 | 093700 | 870696500 | 39400 | 39400 | 39400 | 39350 | 116 |
| 566 | 20231207 | 093600 | 866128600 | 39400 | 39350 | 39400 | 39350 | 80 |
| 567 | 20231207 | 093500 | 862979350 | 39350 | 39350 | 39350 | 39350 | 453 |
| 568 | 20231207 | 093400 | 845153800 | 39300 | 39300 | 39350 | 39300 | 201 |
| 569 | 20231207 | 093300 | 837252050 | 39350 | 39300 | 39350 | 39300 | 220 |
| 570 | 20231207 | 093200 | 828604900 | 39300 | 39300 | 39300 | 39250 | 88 |
| 571 | 20231207 | 093100 | 825146950 | 39300 | 39300 | 39300 | 39250 | 57 |
| 572 | 20231207 | 093000 | 822907250 | 39300 | 39250 | 39300 | 39250 | 20 |
| 573 | 20231207 | 092900 | 822121600 | 39250 | 39300 | 39300 | 39200 | 773 |
| 574 | 20231207 | 092800 | 791808750 | 39300 | 39300 | 39350 | 39200 | 416 |
| 575 | 20231207 | 092700 | 775481150 | 39350 | 39200 | 39350 | 39200 | 1325 |
| 576 | 20231207 | 092600 | 723456950 | 39250 | 39250 | 39250 | 39250 | 375 |
| 577 | 20231207 | 092500 | 708738200 | 39250 | 39250 | 39300 | 39250 | 11 |
| 578 | 20231207 | 092400 | 708306050 | 39250 | 39300 | 39300 | 39150 | 189 |
| 579 | 20231207 | 092300 | 700887250 | 39250 | 39250 | 39300 | 39250 | 243 |
| 580 | 20231207 | 092200 | 691349050 | 39250 | 39300 | 39350 | 39200 | 579 |
| 581 | 20231207 | 092100 | 668599900 | 39350 | 39350 | 39350 | 39350 | 1208 |
| 582 | 20231207 | 092000 | 621065100 | 39350 | 39250 | 39350 | 39200 | 613 |
| 583 | 20231207 | 091900 | 597010950 | 39300 | 39400 | 39400 | 39300 | 502 |
| 584 | 20231207 | 091800 | 577253800 | 39400 | 39350 | 39400 | 39350 | 2700 |
| 585 | 20231207 | 091700 | 470877250 | 39350 | 39150 | 39350 | 39150 | 1395 |
| 586 | 20231207 | 091600 | 416186900 | 39150 | 39150 | 39150 | 39100 | 16 |
| 587 | 20231207 | 091500 | 415561000 | 39150 | 39100 | 39150 | 39050 | 247 |
| 588 | 20231207 | 091400 | 405903400 | 39100 | 39200 | 39200 | 39050 | 2417 |
| 589 | 20231207 | 091300 | 311383650 | 39200 | 39200 | 39200 | 39150 | 54 |
| 590 | 20231207 | 091200 | 309268850 | 39200 | 39200 | 39200 | 39150 | 230 |
| 591 | 20231207 | 091100 | 300260000 | 39200 | 39150 | 39200 | 39150 | 19 |
| 592 | 20231207 | 091000 | 299515250 | 39200 | 39200 | 39200 | 39200 | 333 |
| 593 | 20231207 | 090900 | 286461650 | 39200 | 39150 | 39200 | 39150 | 903 |
| 594 | 20231207 | 090800 | 251101650 | 39200 | 39200 | 39200 | 39150 | 466 |
| 595 | 20231207 | 090700 | 232854150 | 39250 | 39250 | 39250 | 39050 | 119 |
| 596 | 20231207 | 090600 | 228203400 | 39200 | 39300 | 39300 | 39150 | 1812 |
| 597 | 20231207 | 090500 | 157135100 | 39300 | 39300 | 39300 | 39250 | 288 |
| 598 | 20231207 | 090400 | 145826700 | 39300 | 39300 | 39300 | 39250 | 45 |
| 599 | 20231207 | 090300 | 144059200 | 39300 | 39300 | 39300 | 39300 | 118 |
| 600 | 20231207 | 090200 | 139421800 | 39300 | 39200 | 39300 | 39150 | 615 |
| 601 | 20231207 | 090100 | 115297600 | 39200 | 39200 | 39350 | 39200 | 368 |
| 602 | 20231207 | 090000 | 100864250 | 39200 | 39050 | 39200 | 39050 | 2582 |