32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 11435 |
| 3 | 20231207 | 184300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20231207 | 184200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20231207 | 184100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20231207 | 184000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20231207 | 183900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20231207 | 183800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20231207 | 183700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20231207 | 183600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20231207 | 183500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20231207 | 183400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20231207 | 183300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20231207 | 183200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20231207 | 183100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20231207 | 183000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20231207 | 182900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20231207 | 182800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20231207 | 182700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20231207 | 182600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20231207 | 182500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20231207 | 182400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20231207 | 182300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20231207 | 182200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20231207 | 182100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20231207 | 182000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20231207 | 181900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20231207 | 181800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20231207 | 181700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20231207 | 181600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20231207 | 181500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20231207 | 181400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 11435 |
| 33 | 20231207 | 181300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20231207 | 181200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20231207 | 181100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20231207 | 181000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20231207 | 180900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20231207 | 180800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20231207 | 180700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20231207 | 180600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20231207 | 180500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20231207 | 180400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20231207 | 180300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20231207 | 180200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20231207 | 180100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20231207 | 180000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20231207 | 175900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20231207 | 175800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20231207 | 175700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20231207 | 175600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20231207 | 175500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20231207 | 175400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20231207 | 175300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20231207 | 175200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20231207 | 175100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20231207 | 175000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20231207 | 174900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20231207 | 174800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20231207 | 174700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20231207 | 174600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20231207 | 174500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20231207 | 174400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 11435 |
| 63 | 20231207 | 174300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20231207 | 174200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20231207 | 174100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20231207 | 174000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20231207 | 173900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20231207 | 173800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20231207 | 173700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20231207 | 173600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20231207 | 173500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20231207 | 173400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20231207 | 173300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20231207 | 173200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20231207 | 173100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20231207 | 173000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20231207 | 172900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20231207 | 172800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20231207 | 172700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20231207 | 172600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20231207 | 172500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20231207 | 172400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20231207 | 172300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20231207 | 172200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20231207 | 172100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20231207 | 172000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20231207 | 171900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20231207 | 171800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20231207 | 171700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20231207 | 171600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20231207 | 171500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20231207 | 171400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 11435 |
| 93 | 20231207 | 171300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20231207 | 171200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20231207 | 171100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20231207 | 171000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20231207 | 170900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20231207 | 170800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20231207 | 170700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20231207 | 170600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20231207 | 170500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20231207 | 170400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20231207 | 170300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20231207 | 170200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20231207 | 170100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20231207 | 170000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20231207 | 165900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20231207 | 165800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20231207 | 165700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20231207 | 165600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20231207 | 165500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20231207 | 165400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20231207 | 165300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20231207 | 165200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20231207 | 165100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20231207 | 165000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20231207 | 164900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20231207 | 164800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20231207 | 164700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20231207 | 164600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20231207 | 164500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20231207 | 164400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 11435 |
| 123 | 20231207 | 164300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20231207 | 164200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20231207 | 164100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20231207 | 164000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20231207 | 163900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20231207 | 163800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20231207 | 163700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20231207 | 163600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20231207 | 163500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20231207 | 163400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20231207 | 163300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20231207 | 163200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20231207 | 163100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20231207 | 163000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20231207 | 162900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20231207 | 162800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20231207 | 162700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20231207 | 162600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20231207 | 162500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20231207 | 162400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20231207 | 162300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20231207 | 162200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20231207 | 162100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20231207 | 162000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20231207 | 161900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20231207 | 161800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20231207 | 161700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20231207 | 161600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20231207 | 161500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20231207 | 161400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 11435 |
| 153 | 20231207 | 161300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20231207 | 161200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20231207 | 161100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20231207 | 161000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20231207 | 160900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20231207 | 160800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20231207 | 160700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20231207 | 160600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20231207 | 160500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20231207 | 160400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20231207 | 160300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20231207 | 160200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20231207 | 160100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20231207 | 160000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20231207 | 155900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20231207 | 155800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20231207 | 155700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20231207 | 155600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20231207 | 155500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20231207 | 155400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20231207 | 155300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20231207 | 155200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20231207 | 155100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20231207 | 155000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20231207 | 154900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20231207 | 154800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20231207 | 154700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20231207 | 154600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20231207 | 154500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20231207 | 154400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 11435 |
| 183 | 20231207 | 154300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20231207 | 154200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20231207 | 154100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20231207 | 154000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20231207 | 153900 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20231207 | 153800 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20231207 | 153700 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20231207 | 153600 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20231207 | 153500 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20231207 | 153400 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20231207 | 153300 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20231207 | 153200 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20231207 | 153100 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20231207 | 153000 | 13149247450 | 38200 | 38200 | 38200 | 38200 | 11435 |
| 197 | 20231207 | 152900 | 12712430450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20231207 | 152800 | 12712430450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20231207 | 152700 | 12712430450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20231207 | 152600 | 12712430450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20231207 | 152500 | 12712430450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20231207 | 152400 | 12712430450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20231207 | 152300 | 12712430450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20231207 | 152200 | 12712430450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20231207 | 152100 | 12712430450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20231207 | 152000 | 12712430450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20231207 | 151900 | 12712430450 | 38300 | 38300 | 38300 | 38150 | 4714 |
| 208 | 20231207 | 151800 | 12532285150 | 38350 | 38300 | 38350 | 38300 | 696 |
| 209 | 20231207 | 151700 | 12505619350 | 38300 | 38300 | 38350 | 38300 | 303 |
| 210 | 20231207 | 151600 | 12494009050 | 38350 | 38300 | 38350 | 38300 | 483 |
| 211 | 20231207 | 151500 | 12475488150 | 38350 | 38350 | 38400 | 38300 | 536 |
| 212 | 20231207 | 151400 | 12454929600 | 38350 | 38350 | 38350 | 38300 | 854 |
| 213 | 20231207 | 151300 | 12422179200 | 38350 | 38350 | 38400 | 38300 | 1704 |
| 214 | 20231207 | 151200 | 12356806650 | 38350 | 38400 | 38400 | 38350 | 1133 |
| 215 | 20231207 | 151100 | 12313311750 | 38400 | 38300 | 38400 | 38300 | 2128 |
| 216 | 20231207 | 151000 | 12231707200 | 38300 | 38250 | 38300 | 38250 | 995 |
| 217 | 20231207 | 150900 | 12193607250 | 38300 | 38250 | 38300 | 38200 | 719 |
| 218 | 20231207 | 150800 | 12166087700 | 38250 | 38250 | 38250 | 38200 | 711 |
| 219 | 20231207 | 150700 | 12138897900 | 38250 | 38250 | 38300 | 38200 | 254 |
| 220 | 20231207 | 150600 | 12129185500 | 38300 | 38200 | 38300 | 38200 | 1098 |
| 221 | 20231207 | 150500 | 12087238950 | 38200 | 38250 | 38300 | 38200 | 524 |
| 222 | 20231207 | 150400 | 12067195150 | 38250 | 38250 | 38300 | 38250 | 801 |
| 223 | 20231207 | 150300 | 12036554900 | 38250 | 38350 | 38350 | 38250 | 242 |
| 224 | 20231207 | 150200 | 12027284900 | 38350 | 38300 | 38350 | 38250 | 537 |
| 225 | 20231207 | 150100 | 12006714300 | 38250 | 38300 | 38350 | 38250 | 1537 |
| 226 | 20231207 | 150000 | 11947889250 | 38300 | 38300 | 38350 | 38300 | 156 |
| 227 | 20231207 | 145900 | 11941911300 | 38350 | 38400 | 38400 | 38300 | 892 |
| 228 | 20231207 | 145800 | 11907682750 | 38350 | 38300 | 38400 | 38300 | 1724 |
| 229 | 20231207 | 145700 | 11841565950 | 38300 | 38350 | 38400 | 38300 | 857 |
| 230 | 20231207 | 145600 | 11808701050 | 38400 | 38400 | 38450 | 38350 | 1881 |
| 231 | 20231207 | 145500 | 11736526850 | 38450 | 38400 | 38450 | 38400 | 279 |
| 232 | 20231207 | 145400 | 11725806050 | 38400 | 38450 | 38450 | 38400 | 155 |
| 233 | 20231207 | 145300 | 11719849850 | 38400 | 38400 | 38450 | 38400 | 10161 |
| 234 | 20231207 | 145200 | 11329660800 | 38400 | 38350 | 38450 | 38350 | 1428 |
| 235 | 20231207 | 145100 | 11274846500 | 38400 | 38400 | 38450 | 38350 | 678 |
| 236 | 20231207 | 145000 | 11248806500 | 38450 | 38450 | 38450 | 38400 | 688 |
| 237 | 20231207 | 144900 | 11222373600 | 38450 | 38350 | 38450 | 38350 | 739 |
| 238 | 20231207 | 144800 | 11193994550 | 38400 | 38350 | 38400 | 38350 | 400 |
| 239 | 20231207 | 144700 | 11178636500 | 38400 | 38350 | 38400 | 38350 | 1175 |
| 240 | 20231207 | 144600 | 11133573150 | 38400 | 38350 | 38400 | 38300 | 1007 |
| 241 | 20231207 | 144500 | 11094951550 | 38350 | 38250 | 38350 | 38250 | 4107 |
| 242 | 20231207 | 144400 | 10937644700 | 38250 | 38300 | 38300 | 38250 | 114 |
| 243 | 20231207 | 144300 | 10933282200 | 38250 | 38250 | 38300 | 38250 | 78 |
| 244 | 20231207 | 144200 | 10930296400 | 38250 | 38250 | 38300 | 38250 | 512 |
| 245 | 20231207 | 144100 | 10910709850 | 38250 | 38250 | 38300 | 38250 | 172 |
| 246 | 20231207 | 144000 | 10904128800 | 38250 | 38250 | 38300 | 38250 | 398 |
| 247 | 20231207 | 143900 | 10888903000 | 38300 | 38300 | 38350 | 38250 | 1265 |
| 248 | 20231207 | 143800 | 10840453300 | 38300 | 38300 | 38350 | 38300 | 195 |
| 249 | 20231207 | 143700 | 10832982600 | 38350 | 38350 | 38350 | 38300 | 69 |
| 250 | 20231207 | 143600 | 10830337450 | 38300 | 38300 | 38350 | 38300 | 504 |
| 251 | 20231207 | 143500 | 10811032150 | 38350 | 38350 | 38350 | 38300 | 52 |
| 252 | 20231207 | 143400 | 10809038200 | 38350 | 38350 | 38350 | 38300 | 558 |
| 253 | 20231207 | 143300 | 10787642800 | 38300 | 38350 | 38350 | 38300 | 154 |
| 254 | 20231207 | 143200 | 10781737900 | 38350 | 38350 | 38350 | 38300 | 439 |
| 255 | 20231207 | 143100 | 10764907850 | 38300 | 38350 | 38350 | 38300 | 801 |
| 256 | 20231207 | 143000 | 10734226700 | 38300 | 38300 | 38350 | 38300 | 71 |
| 257 | 20231207 | 142900 | 10731505350 | 38350 | 38350 | 38350 | 38300 | 46 |
| 258 | 20231207 | 142800 | 10729741900 | 38350 | 38350 | 38350 | 38300 | 118 |
| 259 | 20231207 | 142700 | 10725219500 | 38300 | 38350 | 38350 | 38250 | 270 |
| 260 | 20231207 | 142600 | 10714882400 | 38300 | 38250 | 38350 | 38250 | 933 |
| 261 | 20231207 | 142500 | 10679147500 | 38250 | 38300 | 38300 | 38250 | 199 |
| 262 | 20231207 | 142400 | 10671532850 | 38300 | 38300 | 38300 | 38250 | 55 |
| 263 | 20231207 | 142300 | 10669426550 | 38300 | 38250 | 38300 | 38250 | 50 |
| 264 | 20231207 | 142200 | 10667513150 | 38250 | 38250 | 38300 | 38250 | 366 |
| 265 | 20231207 | 142100 | 10653512850 | 38200 | 38250 | 38250 | 38200 | 396 |
| 266 | 20231207 | 142000 | 10638366800 | 38250 | 38300 | 38300 | 38250 | 121 |
| 267 | 20231207 | 141900 | 10633736400 | 38300 | 38250 | 38300 | 38200 | 132 |
| 268 | 20231207 | 141800 | 10628684450 | 38250 | 38250 | 38300 | 38250 | 106 |
| 269 | 20231207 | 141700 | 10624629450 | 38250 | 38250 | 38300 | 38250 | 158 |
| 270 | 20231207 | 141600 | 10618582800 | 38250 | 38200 | 38300 | 38200 | 988 |
| 271 | 20231207 | 141500 | 10580837500 | 38200 | 38300 | 38300 | 38200 | 729 |
| 272 | 20231207 | 141400 | 10552954100 | 38300 | 38350 | 38400 | 38250 | 1922 |
| 273 | 20231207 | 141300 | 10479357950 | 38400 | 38300 | 38400 | 38300 | 116 |
| 274 | 20231207 | 141200 | 10474908700 | 38350 | 38300 | 38350 | 38300 | 239 |
| 275 | 20231207 | 141100 | 10465743750 | 38300 | 38350 | 38350 | 38300 | 497 |
| 276 | 20231207 | 141000 | 10446689700 | 38350 | 38350 | 38350 | 38300 | 432 |
| 277 | 20231207 | 140900 | 10430140200 | 38350 | 38300 | 38350 | 38300 | 299 |
| 278 | 20231207 | 140800 | 10418680000 | 38350 | 38400 | 38400 | 38300 | 1122 |
| 279 | 20231207 | 140700 | 10375651550 | 38350 | 38350 | 38400 | 38350 | 704 |
| 280 | 20231207 | 140600 | 10348651550 | 38350 | 38350 | 38400 | 38350 | 100 |
| 281 | 20231207 | 140500 | 10344813450 | 38400 | 38400 | 38400 | 38350 | 457 |
| 282 | 20231207 | 140400 | 10327284550 | 38400 | 38400 | 38400 | 38350 | 243 |
| 283 | 20231207 | 140300 | 10317956950 | 38400 | 38350 | 38400 | 38350 | 121 |
| 284 | 20231207 | 140200 | 10313314500 | 38400 | 38400 | 38400 | 38350 | 178 |
| 285 | 20231207 | 140100 | 10306485800 | 38400 | 38350 | 38400 | 38350 | 54 |
| 286 | 20231207 | 140000 | 10304412700 | 38400 | 38400 | 38400 | 38350 | 271 |
| 287 | 20231207 | 135900 | 10294017400 | 38350 | 38400 | 38400 | 38350 | 350 |
| 288 | 20231207 | 135800 | 10280592500 | 38350 | 38350 | 38400 | 38350 | 77 |
| 289 | 20231207 | 135700 | 10277637350 | 38350 | 38400 | 38400 | 38350 | 158 |
| 290 | 20231207 | 135600 | 10271575700 | 38350 | 38350 | 38400 | 38350 | 284 |
| 291 | 20231207 | 135500 | 10260682150 | 38400 | 38350 | 38400 | 38350 | 54 |
| 292 | 20231207 | 135400 | 10258609700 | 38400 | 38400 | 38400 | 38350 | 159 |
| 293 | 20231207 | 135300 | 10252508000 | 38350 | 38350 | 38400 | 38350 | 219 |
| 294 | 20231207 | 135200 | 10244107250 | 38350 | 38350 | 38400 | 38350 | 105 |
| 295 | 20231207 | 135100 | 10240076900 | 38400 | 38400 | 38400 | 38350 | 114 |
| 296 | 20231207 | 135000 | 10235700500 | 38350 | 38400 | 38450 | 38350 | 219 |
| 297 | 20231207 | 134900 | 10227298600 | 38400 | 38300 | 38450 | 38300 | 3000 |
| 298 | 20231207 | 134800 | 10112170300 | 38350 | 38350 | 38350 | 38300 | 800 |
| 299 | 20231207 | 134700 | 10081493600 | 38350 | 38300 | 38350 | 38300 | 118 |
| 300 | 20231207 | 134600 | 10076972100 | 38300 | 38350 | 38350 | 38300 | 205 |
| 301 | 20231207 | 134500 | 10069110950 | 38350 | 38300 | 38350 | 38300 | 495 |
| 302 | 20231207 | 134400 | 10050141200 | 38300 | 38400 | 38400 | 38300 | 1961 |
| 303 | 20231207 | 134300 | 9974938450 | 38400 | 38350 | 38400 | 38350 | 198 |
| 304 | 20231207 | 134200 | 9967343550 | 38400 | 38400 | 38400 | 38350 | 85 |
| 305 | 20231207 | 134100 | 9964079800 | 38400 | 38400 | 38400 | 38350 | 271 |
| 306 | 20231207 | 134000 | 9953673500 | 38400 | 38400 | 38400 | 38350 | 129 |
| 307 | 20231207 | 133900 | 9948720450 | 38400 | 38350 | 38400 | 38350 | 37 |
| 308 | 20231207 | 133800 | 9947299700 | 38350 | 38450 | 38450 | 38350 | 291 |
| 309 | 20231207 | 133700 | 9936124850 | 38450 | 38450 | 38450 | 38400 | 505 |
| 310 | 20231207 | 133600 | 9916730400 | 38400 | 38400 | 38450 | 38400 | 178 |
| 311 | 20231207 | 133500 | 9909893650 | 38450 | 38400 | 38450 | 38400 | 206 |
| 312 | 20231207 | 133400 | 9901982150 | 38450 | 38450 | 38450 | 38400 | 315 |
| 313 | 20231207 | 133300 | 9889883700 | 38400 | 38400 | 38450 | 38400 | 220 |
| 314 | 20231207 | 133200 | 9881434750 | 38350 | 38400 | 38400 | 38350 | 240 |
| 315 | 20231207 | 133100 | 9872221750 | 38400 | 38400 | 38450 | 38350 | 213 |
| 316 | 20231207 | 133000 | 9864041800 | 38400 | 38350 | 38450 | 38350 | 244 |
| 317 | 20231207 | 132900 | 9854668750 | 38400 | 38400 | 38450 | 38400 | 1354 |
| 318 | 20231207 | 132800 | 9802673500 | 38400 | 38400 | 38450 | 38350 | 743 |
| 319 | 20231207 | 132700 | 9774138950 | 38400 | 38350 | 38400 | 38350 | 404 |
| 320 | 20231207 | 132600 | 9758627950 | 38400 | 38350 | 38400 | 38350 | 305 |
| 321 | 20231207 | 132500 | 9746916650 | 38400 | 38400 | 38400 | 38350 | 52 |
| 322 | 20231207 | 132400 | 9744920050 | 38350 | 38350 | 38450 | 38350 | 1806 |
| 323 | 20231207 | 132300 | 9675569550 | 38350 | 38400 | 38400 | 38350 | 330 |
| 324 | 20231207 | 132200 | 9662901000 | 38350 | 38350 | 38400 | 38350 | 246 |
| 325 | 20231207 | 132100 | 9653455300 | 38350 | 38400 | 38400 | 38350 | 123 |
| 326 | 20231207 | 132000 | 9648734250 | 38350 | 38400 | 38400 | 38350 | 71 |
| 327 | 20231207 | 131900 | 9646009050 | 38350 | 38400 | 38400 | 38350 | 152 |
| 328 | 20231207 | 131800 | 9640172500 | 38400 | 38400 | 38400 | 38350 | 1582 |
| 329 | 20231207 | 131700 | 9579425500 | 38350 | 38400 | 38400 | 38350 | 104 |
| 330 | 20231207 | 131600 | 9575432600 | 38400 | 38400 | 38400 | 38350 | 56 |
| 331 | 20231207 | 131500 | 9573282900 | 38400 | 38400 | 38400 | 38350 | 118 |
| 332 | 20231207 | 131400 | 9568752650 | 38400 | 38400 | 38400 | 38350 | 55 |
| 333 | 20231207 | 131300 | 9566640950 | 38400 | 38400 | 38400 | 38350 | 462 |
| 334 | 20231207 | 131200 | 9548900350 | 38400 | 38400 | 38450 | 38400 | 542 |
| 335 | 20231207 | 131100 | 9528086750 | 38400 | 38400 | 38400 | 38350 | 1153 |
| 336 | 20231207 | 131000 | 9483812250 | 38350 | 38350 | 38400 | 38350 | 50 |
| 337 | 20231207 | 130900 | 9481893000 | 38400 | 38350 | 38400 | 38350 | 573 |
| 338 | 20231207 | 130800 | 9459916600 | 38400 | 38400 | 38400 | 38350 | 559 |
| 339 | 20231207 | 130700 | 9438451450 | 38400 | 38350 | 38400 | 38350 | 39 |
| 340 | 20231207 | 130600 | 9436954100 | 38400 | 38350 | 38400 | 38300 | 275 |
| 341 | 20231207 | 130500 | 9426396200 | 38400 | 38350 | 38400 | 38300 | 948 |
| 342 | 20231207 | 130400 | 9390040100 | 38300 | 38400 | 38400 | 38300 | 231 |
| 343 | 20231207 | 130300 | 9381179800 | 38400 | 38450 | 38450 | 38350 | 886 |
| 344 | 20231207 | 130200 | 9347131650 | 38450 | 38350 | 38450 | 38350 | 1058 |
| 345 | 20231207 | 130100 | 9306487950 | 38400 | 38400 | 38400 | 38350 | 327 |
| 346 | 20231207 | 130000 | 9293946600 | 38350 | 38350 | 38400 | 38300 | 386 |
| 347 | 20231207 | 125900 | 9279146000 | 38350 | 38400 | 38400 | 38350 | 560 |
| 348 | 20231207 | 125800 | 9257667150 | 38350 | 38350 | 38400 | 38350 | 134 |
| 349 | 20231207 | 125700 | 9252526700 | 38300 | 38350 | 38350 | 38300 | 158 |
| 350 | 20231207 | 125600 | 9246472150 | 38300 | 38350 | 38350 | 38300 | 186 |
| 351 | 20231207 | 125500 | 9239339850 | 38350 | 38350 | 38450 | 38350 | 1908 |
| 352 | 20231207 | 125400 | 9166074250 | 38350 | 38350 | 38400 | 38350 | 84 |
| 353 | 20231207 | 125300 | 9162850500 | 38350 | 38350 | 38400 | 38350 | 108 |
| 354 | 20231207 | 125200 | 9158707100 | 38400 | 38400 | 38400 | 38350 | 107 |
| 355 | 20231207 | 125100 | 9154601650 | 38400 | 38400 | 38400 | 38350 | 125 |
| 356 | 20231207 | 125000 | 9149805550 | 38350 | 38350 | 38400 | 38350 | 132 |
| 357 | 20231207 | 124900 | 9144741750 | 38350 | 38400 | 38400 | 38350 | 315 |
| 358 | 20231207 | 124800 | 9132659350 | 38400 | 38400 | 38400 | 38350 | 146 |
| 359 | 20231207 | 124700 | 9127057500 | 38400 | 38300 | 38400 | 38300 | 500 |
| 360 | 20231207 | 124600 | 9107884650 | 38350 | 38300 | 38350 | 38250 | 151 |
| 361 | 20231207 | 124500 | 9102101600 | 38300 | 38300 | 38300 | 38250 | 736 |
| 362 | 20231207 | 124400 | 9073942900 | 38300 | 38300 | 38300 | 38250 | 308 |
| 363 | 20231207 | 124300 | 9062146700 | 38300 | 38300 | 38350 | 38250 | 508 |
| 364 | 20231207 | 124200 | 9042683600 | 38300 | 38300 | 38300 | 38250 | 139 |
| 365 | 20231207 | 124100 | 9037360200 | 38300 | 38300 | 38300 | 38250 | 205 |
| 366 | 20231207 | 124000 | 9029511450 | 38300 | 38300 | 38350 | 38250 | 589 |
| 367 | 20231207 | 123900 | 9006949250 | 38350 | 38300 | 38350 | 38300 | 882 |
| 368 | 20231207 | 123800 | 8973127550 | 38300 | 38300 | 38350 | 38300 | 256 |
| 369 | 20231207 | 123700 | 8963321100 | 38300 | 38300 | 38350 | 38300 | 103 |
| 370 | 20231207 | 123600 | 8959373900 | 38300 | 38300 | 38350 | 38300 | 118 |
| 371 | 20231207 | 123500 | 8954850400 | 38300 | 38300 | 38350 | 38300 | 206 |
| 372 | 20231207 | 123400 | 8946952400 | 38350 | 38300 | 38350 | 38300 | 142 |
| 373 | 20231207 | 123300 | 8941506750 | 38300 | 38300 | 38350 | 38300 | 99 |
| 374 | 20231207 | 123200 | 8937713450 | 38300 | 38250 | 38350 | 38250 | 1046 |
| 375 | 20231207 | 123100 | 8897672000 | 38300 | 38250 | 38300 | 38250 | 118 |
| 376 | 20231207 | 123000 | 8893153550 | 38250 | 38250 | 38300 | 38250 | 116 |
| 377 | 20231207 | 122900 | 8888714700 | 38250 | 38300 | 38300 | 38250 | 144 |
| 378 | 20231207 | 122800 | 8883204250 | 38250 | 38250 | 38300 | 38250 | 330 |
| 379 | 20231207 | 122700 | 8870566300 | 38300 | 38250 | 38300 | 38250 | 49 |
| 380 | 20231207 | 122600 | 8868690400 | 38300 | 38250 | 38300 | 38250 | 126 |
| 381 | 20231207 | 122500 | 8863865500 | 38250 | 38250 | 38300 | 38250 | 173 |
| 382 | 20231207 | 122400 | 8857246600 | 38250 | 38250 | 38300 | 38250 | 71 |
| 383 | 20231207 | 122300 | 8854528950 | 38300 | 38300 | 38300 | 38250 | 109 |
| 384 | 20231207 | 122200 | 8850355350 | 38300 | 38300 | 38300 | 38250 | 526 |
| 385 | 20231207 | 122100 | 8830234000 | 38250 | 38250 | 38300 | 38250 | 69 |
| 386 | 20231207 | 122000 | 8827593200 | 38250 | 38250 | 38300 | 38250 | 228 |
| 387 | 20231207 | 121900 | 8818869850 | 38250 | 38300 | 38300 | 38250 | 135 |
| 388 | 20231207 | 121800 | 8813699600 | 38250 | 38250 | 38250 | 38200 | 366 |
| 389 | 20231207 | 121700 | 8799700150 | 38250 | 38200 | 38250 | 38200 | 253 |
| 390 | 20231207 | 121600 | 8790027450 | 38200 | 38250 | 38250 | 38200 | 111 |
| 391 | 20231207 | 121500 | 8785783000 | 38250 | 38250 | 38250 | 38250 | 33 |
| 392 | 20231207 | 121400 | 8784520750 | 38250 | 38250 | 38250 | 38200 | 55 |
| 393 | 20231207 | 121300 | 8782417350 | 38200 | 38200 | 38300 | 38200 | 417 |
| 394 | 20231207 | 121200 | 8766467300 | 38200 | 38250 | 38250 | 38200 | 124 |
| 395 | 20231207 | 121100 | 8761727150 | 38250 | 38200 | 38250 | 38200 | 148 |
| 396 | 20231207 | 121000 | 8756071200 | 38200 | 38200 | 38250 | 38200 | 144 |
| 397 | 20231207 | 120900 | 8750568700 | 38250 | 38300 | 38300 | 38250 | 566 |
| 398 | 20231207 | 120800 | 8728917550 | 38250 | 38250 | 38300 | 38250 | 258 |
| 399 | 20231207 | 120700 | 8719047500 | 38250 | 38250 | 38300 | 38250 | 225 |
| 400 | 20231207 | 120600 | 8710439650 | 38300 | 38300 | 38300 | 38250 | 62 |
| 401 | 20231207 | 120500 | 8708065700 | 38250 | 38300 | 38350 | 38250 | 245 |
| 402 | 20231207 | 120400 | 8698683550 | 38300 | 38300 | 38350 | 38300 | 1003 |
| 403 | 20231207 | 120300 | 8660266950 | 38300 | 38350 | 38400 | 38300 | 1692 |
| 404 | 20231207 | 120200 | 8595378600 | 38350 | 38350 | 38400 | 38350 | 330 |
| 405 | 20231207 | 120100 | 8582720200 | 38400 | 38350 | 38400 | 38350 | 47 |
| 406 | 20231207 | 120000 | 8580916100 | 38400 | 38400 | 38450 | 38350 | 1103 |
| 407 | 20231207 | 115900 | 8538559350 | 38400 | 38450 | 38450 | 38350 | 962 |
| 408 | 20231207 | 115800 | 8501609000 | 38450 | 38400 | 38450 | 38400 | 493 |
| 409 | 20231207 | 115700 | 8482662250 | 38450 | 38350 | 38450 | 38350 | 2831 |
| 410 | 20231207 | 115600 | 8373953650 | 38400 | 38350 | 38400 | 38300 | 934 |
| 411 | 20231207 | 115500 | 8338109200 | 38350 | 38300 | 38350 | 38300 | 542 |
| 412 | 20231207 | 115400 | 8317335750 | 38350 | 38350 | 38350 | 38300 | 584 |
| 413 | 20231207 | 115300 | 8294942400 | 38350 | 38300 | 38350 | 38300 | 1268 |
| 414 | 20231207 | 115200 | 8246338500 | 38300 | 38300 | 38300 | 38300 | 793 |
| 415 | 20231207 | 115100 | 8215966600 | 38250 | 38250 | 38300 | 38200 | 868 |
| 416 | 20231207 | 115000 | 8182760600 | 38250 | 38200 | 38250 | 38200 | 219 |
| 417 | 20231207 | 114900 | 8174387350 | 38200 | 38150 | 38200 | 38150 | 424 |
| 418 | 20231207 | 114800 | 8158192400 | 38200 | 38200 | 38200 | 38150 | 726 |
| 419 | 20231207 | 114700 | 8130465350 | 38250 | 38200 | 38250 | 38200 | 611 |
| 420 | 20231207 | 114600 | 8107111600 | 38200 | 38200 | 38200 | 38150 | 440 |
| 421 | 20231207 | 114500 | 8090304450 | 38150 | 38150 | 38200 | 38150 | 342 |
| 422 | 20231207 | 114400 | 8077241550 | 38150 | 38150 | 38200 | 38150 | 614 |
| 423 | 20231207 | 114300 | 8053799700 | 38200 | 38200 | 38200 | 38150 | 550 |
| 424 | 20231207 | 114200 | 8032794200 | 38200 | 38100 | 38200 | 38100 | 396 |
| 425 | 20231207 | 114100 | 8017693800 | 38100 | 38150 | 38200 | 38100 | 668 |
| 426 | 20231207 | 114000 | 7992215350 | 38100 | 38100 | 38150 | 38100 | 700 |
| 427 | 20231207 | 113900 | 7965524600 | 38100 | 38050 | 38150 | 38050 | 525 |
| 428 | 20231207 | 113800 | 7945516850 | 38050 | 38050 | 38100 | 38000 | 266 |
| 429 | 20231207 | 113700 | 7935395400 | 38050 | 38050 | 38050 | 38000 | 425 |
| 430 | 20231207 | 113600 | 7919224500 | 38050 | 37950 | 38050 | 37950 | 314 |
| 431 | 20231207 | 113500 | 7907296500 | 37950 | 38000 | 38050 | 37950 | 474 |
| 432 | 20231207 | 113400 | 7889303000 | 38050 | 38050 | 38050 | 37950 | 1146 |
| 433 | 20231207 | 113300 | 7845775450 | 38050 | 38000 | 38050 | 38000 | 37 |
| 434 | 20231207 | 113200 | 7844367850 | 38050 | 38000 | 38050 | 37950 | 418 |
| 435 | 20231207 | 113100 | 7828477500 | 37950 | 38000 | 38000 | 37950 | 225 |
| 436 | 20231207 | 113000 | 7819929700 | 38000 | 38000 | 38000 | 38000 | 54 |
| 437 | 20231207 | 112900 | 7817877700 | 38000 | 38000 | 38050 | 38000 | 310 |
| 438 | 20231207 | 112800 | 7806097450 | 37950 | 38000 | 38000 | 37950 | 160 |
| 439 | 20231207 | 112700 | 7800020300 | 38000 | 37950 | 38000 | 37950 | 132 |
| 440 | 20231207 | 112600 | 7795007800 | 38000 | 38000 | 38000 | 37950 | 140 |
| 441 | 20231207 | 112500 | 7789690100 | 37950 | 38000 | 38000 | 37950 | 1151 |
| 442 | 20231207 | 112400 | 7745967100 | 38000 | 38050 | 38050 | 38000 | 75 |
| 443 | 20231207 | 112300 | 7743113750 | 38050 | 38000 | 38050 | 38000 | 661 |
| 444 | 20231207 | 112200 | 7717995000 | 37950 | 37950 | 38000 | 37950 | 73 |
| 445 | 20231207 | 112100 | 7715223050 | 38000 | 38000 | 38000 | 37950 | 216 |
| 446 | 20231207 | 112000 | 7707017800 | 38000 | 38000 | 38000 | 37950 | 80 |
| 447 | 20231207 | 111900 | 7703979400 | 38000 | 37950 | 38000 | 37950 | 306 |
| 448 | 20231207 | 111800 | 7692365950 | 37950 | 37950 | 37950 | 37900 | 180 |
| 449 | 20231207 | 111700 | 7685535200 | 37950 | 38000 | 38000 | 37900 | 95 |
| 450 | 20231207 | 111600 | 7681931200 | 37950 | 37950 | 38000 | 37950 | 881 |
| 451 | 20231207 | 111500 | 7648495600 | 37950 | 38000 | 38000 | 37950 | 219 |
| 452 | 20231207 | 111400 | 7640179600 | 37950 | 37950 | 38000 | 37950 | 831 |
| 453 | 20231207 | 111300 | 7608641100 | 38000 | 38000 | 38000 | 38000 | 329 |
| 454 | 20231207 | 111200 | 7596139100 | 38000 | 38000 | 38000 | 37950 | 148 |
| 455 | 20231207 | 111100 | 7590516250 | 38000 | 38000 | 38000 | 37950 | 266 |
| 456 | 20231207 | 111000 | 7580419250 | 38000 | 37950 | 38000 | 37950 | 159 |
| 457 | 20231207 | 110900 | 7574378950 | 37950 | 38000 | 38000 | 37950 | 104 |
| 458 | 20231207 | 110800 | 7570427700 | 38000 | 37950 | 38000 | 37950 | 36 |
| 459 | 20231207 | 110700 | 7569059950 | 38000 | 37950 | 38000 | 37950 | 96 |
| 460 | 20231207 | 110600 | 7565413600 | 38000 | 37950 | 38000 | 37900 | 392 |
| 461 | 20231207 | 110500 | 7550541450 | 37950 | 37950 | 38000 | 37950 | 459 |
| 462 | 20231207 | 110400 | 7533120850 | 38000 | 38000 | 38000 | 38000 | 55 |
| 463 | 20231207 | 110300 | 7531030850 | 38050 | 38050 | 38050 | 37950 | 1528 |
| 464 | 20231207 | 110200 | 7472941850 | 38000 | 37900 | 38000 | 37900 | 973 |
| 465 | 20231207 | 110100 | 7436005100 | 37950 | 38000 | 38000 | 37950 | 93 |
| 466 | 20231207 | 110000 | 7432471400 | 38000 | 37950 | 38000 | 37900 | 257 |
| 467 | 20231207 | 105900 | 7422717950 | 37950 | 37950 | 38000 | 37950 | 597 |
| 468 | 20231207 | 105800 | 7400060250 | 37950 | 37950 | 37950 | 37900 | 209 |
| 469 | 20231207 | 105700 | 7392132250 | 37950 | 37900 | 37950 | 37900 | 408 |
| 470 | 20231207 | 105600 | 7376661650 | 37900 | 37900 | 37900 | 37850 | 593 |
| 471 | 20231207 | 105500 | 7354187450 | 37900 | 37950 | 38000 | 37900 | 6848 |
| 472 | 20231207 | 105400 | 7094575950 | 37950 | 37900 | 37950 | 37900 | 603 |
| 473 | 20231207 | 105300 | 7071706150 | 37900 | 37950 | 38000 | 37900 | 1603 |
| 474 | 20231207 | 105200 | 7010877850 | 37950 | 38000 | 38000 | 37950 | 429 |
| 475 | 20231207 | 105100 | 6994576850 | 38000 | 38000 | 38000 | 37950 | 691 |
| 476 | 20231207 | 105000 | 6968351400 | 38000 | 37950 | 38000 | 37950 | 255 |
| 477 | 20231207 | 104900 | 6958671050 | 38000 | 38000 | 38000 | 37950 | 513 |
| 478 | 20231207 | 104800 | 6939199850 | 38000 | 38000 | 38000 | 37950 | 175 |
| 479 | 20231207 | 104700 | 6932550850 | 38000 | 38050 | 38050 | 38000 | 945 |
| 480 | 20231207 | 104600 | 6896637250 | 38050 | 38050 | 38050 | 38050 | 680 |
| 481 | 20231207 | 104500 | 6870763250 | 38050 | 38000 | 38050 | 38000 | 89 |
| 482 | 20231207 | 104400 | 6867376900 | 38000 | 38000 | 38050 | 38000 | 142 |
| 483 | 20231207 | 104300 | 6861975350 | 38000 | 38000 | 38050 | 38000 | 179 |
| 484 | 20231207 | 104200 | 6855172950 | 38000 | 38000 | 38050 | 38000 | 426 |
| 485 | 20231207 | 104100 | 6838984900 | 38050 | 38000 | 38050 | 38000 | 152 |
| 486 | 20231207 | 104000 | 6833208850 | 38050 | 38000 | 38050 | 38000 | 81 |
| 487 | 20231207 | 103900 | 6830130000 | 38000 | 38000 | 38000 | 37950 | 403 |
| 488 | 20231207 | 103800 | 6814821050 | 38000 | 37950 | 38000 | 37950 | 822 |
| 489 | 20231207 | 103700 | 6783611850 | 37950 | 38000 | 38000 | 37950 | 527 |
| 490 | 20231207 | 103600 | 6763585900 | 37950 | 37950 | 38000 | 37950 | 547 |
| 491 | 20231207 | 103500 | 6742824700 | 37950 | 37900 | 37950 | 37900 | 724 |
| 492 | 20231207 | 103400 | 6715350850 | 37900 | 37900 | 37950 | 37900 | 1270 |
| 493 | 20231207 | 103300 | 6667210700 | 37900 | 37950 | 37950 | 37900 | 1724 |
| 494 | 20231207 | 103200 | 6601813950 | 37950 | 37900 | 38000 | 37900 | 2064 |
| 495 | 20231207 | 103100 | 6523505950 | 37900 | 38000 | 38000 | 37900 | 5259 |
| 496 | 20231207 | 103000 | 6323926800 | 37950 | 38000 | 38000 | 37950 | 4478 |
| 497 | 20231207 | 102900 | 6153776700 | 38000 | 38050 | 38050 | 38000 | 2620 |
| 498 | 20231207 | 102800 | 6054135250 | 38050 | 38100 | 38100 | 38050 | 20 |
| 499 | 20231207 | 102700 | 6053374100 | 38100 | 38050 | 38100 | 38050 | 61 |
| 500 | 20231207 | 102600 | 6051051950 | 38100 | 38050 | 38100 | 38050 | 66 |
| 501 | 20231207 | 102500 | 6048539550 | 38100 | 38100 | 38100 | 38050 | 591 |
| 502 | 20231207 | 102400 | 6026022950 | 38100 | 38050 | 38100 | 38050 | 59 |
| 503 | 20231207 | 102300 | 6023777450 | 38050 | 38100 | 38100 | 38050 | 839 |
| 504 | 20231207 | 102200 | 5991820300 | 38100 | 38100 | 38100 | 38100 | 259 |
| 505 | 20231207 | 102100 | 5981952400 | 38100 | 38100 | 38100 | 38100 | 51 |
| 506 | 20231207 | 102000 | 5980009300 | 38100 | 38100 | 38100 | 38050 | 605 |
| 507 | 20231207 | 101900 | 5956959900 | 38050 | 38100 | 38100 | 38050 | 69 |
| 508 | 20231207 | 101800 | 5954333450 | 38100 | 38050 | 38100 | 38050 | 129 |
| 509 | 20231207 | 101700 | 5949421400 | 38050 | 38050 | 38050 | 38050 | 412 |
| 510 | 20231207 | 101600 | 5933744800 | 38050 | 38150 | 38150 | 38050 | 588 |
| 511 | 20231207 | 101500 | 5911352900 | 38100 | 38100 | 38150 | 38050 | 624 |
| 512 | 20231207 | 101400 | 5887592950 | 38050 | 38100 | 38100 | 38050 | 298 |
| 513 | 20231207 | 101300 | 5876239650 | 38100 | 38000 | 38100 | 38000 | 2837 |
| 514 | 20231207 | 101200 | 5768278400 | 38050 | 38050 | 38050 | 38000 | 452 |
| 515 | 20231207 | 101100 | 5751099500 | 38050 | 38050 | 38050 | 38000 | 264 |
| 516 | 20231207 | 101000 | 5741062000 | 38000 | 38050 | 38100 | 38000 | 1143 |
| 517 | 20231207 | 100900 | 5697570750 | 38050 | 38100 | 38100 | 38050 | 2000 |
| 518 | 20231207 | 100800 | 5621450650 | 38050 | 38100 | 38100 | 38050 | 2173 |
| 519 | 20231207 | 100700 | 5538731850 | 38100 | 38100 | 38150 | 38100 | 3188 |
| 520 | 20231207 | 100600 | 5417262200 | 38150 | 38150 | 38150 | 38100 | 290 |
| 521 | 20231207 | 100500 | 5406205150 | 38150 | 38100 | 38150 | 38100 | 439 |
| 522 | 20231207 | 100400 | 5389463250 | 38100 | 38150 | 38150 | 38100 | 308 |
| 523 | 20231207 | 100300 | 5377724550 | 38150 | 38200 | 38200 | 38150 | 1774 |
| 524 | 20231207 | 100200 | 5309996400 | 38200 | 38200 | 38200 | 38200 | 262 |
| 525 | 20231207 | 100100 | 5299988000 | 38250 | 38250 | 38250 | 38200 | 660 |
| 526 | 20231207 | 100000 | 5274743500 | 38250 | 38250 | 38300 | 38250 | 333 |
| 527 | 20231207 | 095900 | 5261995550 | 38250 | 38300 | 38300 | 38250 | 44 |
| 528 | 20231207 | 095800 | 5260311050 | 38250 | 38250 | 38300 | 38250 | 265 |
| 529 | 20231207 | 095700 | 5250169700 | 38250 | 38350 | 38350 | 38250 | 2346 |
| 530 | 20231207 | 095600 | 5160312050 | 38350 | 38350 | 38350 | 38300 | 911 |
| 531 | 20231207 | 095500 | 5125391150 | 38300 | 38300 | 38350 | 38300 | 69 |
| 532 | 20231207 | 095400 | 5122748300 | 38300 | 38300 | 38350 | 38300 | 194 |
| 533 | 20231207 | 095300 | 5115316700 | 38300 | 38250 | 38350 | 38250 | 2269 |
| 534 | 20231207 | 095200 | 5028423250 | 38300 | 38350 | 38400 | 38300 | 1378 |
| 535 | 20231207 | 095100 | 4975638900 | 38350 | 38400 | 38400 | 38350 | 410 |
| 536 | 20231207 | 095000 | 4959915050 | 38400 | 38300 | 38400 | 38250 | 1273 |
| 537 | 20231207 | 094900 | 4911130300 | 38300 | 38250 | 38300 | 38200 | 704 |
| 538 | 20231207 | 094800 | 4884177550 | 38300 | 38300 | 38350 | 38250 | 527 |
| 539 | 20231207 | 094700 | 4863993000 | 38300 | 38300 | 38350 | 38300 | 620 |
| 540 | 20231207 | 094600 | 4840240300 | 38300 | 38350 | 38350 | 38300 | 12 |
| 541 | 20231207 | 094500 | 4839780550 | 38350 | 38350 | 38350 | 38300 | 441 |
| 542 | 20231207 | 094400 | 4822873800 | 38350 | 38300 | 38350 | 38300 | 1268 |
| 543 | 20231207 | 094300 | 4774303750 | 38300 | 38400 | 38400 | 38300 | 602 |
| 544 | 20231207 | 094200 | 4751219450 | 38400 | 38350 | 38400 | 38350 | 471 |
| 545 | 20231207 | 094100 | 4733136650 | 38350 | 38250 | 38350 | 38150 | 1805 |
| 546 | 20231207 | 094000 | 4664031250 | 38300 | 38150 | 38300 | 38100 | 1823 |
| 547 | 20231207 | 093900 | 4594329650 | 38150 | 38050 | 38150 | 38050 | 1821 |
| 548 | 20231207 | 093800 | 4524885200 | 38100 | 38100 | 38100 | 38050 | 1348 |
| 549 | 20231207 | 093700 | 4473543450 | 38100 | 38100 | 38100 | 38050 | 419 |
| 550 | 20231207 | 093600 | 4457583600 | 38050 | 38050 | 38100 | 38000 | 729 |
| 551 | 20231207 | 093500 | 4429856800 | 38050 | 38050 | 38100 | 37950 | 10246 |
| 552 | 20231207 | 093400 | 4040737650 | 38050 | 38000 | 38100 | 38000 | 698 |
| 553 | 20231207 | 093300 | 4014177750 | 38050 | 37950 | 38050 | 37950 | 1446 |
| 554 | 20231207 | 093200 | 3959256850 | 38000 | 38000 | 38000 | 37950 | 3940 |
| 555 | 20231207 | 093100 | 3809676700 | 38000 | 38100 | 38100 | 38000 | 11175 |
| 556 | 20231207 | 093000 | 3384815500 | 38100 | 38050 | 38100 | 38050 | 1504 |
| 557 | 20231207 | 092900 | 3327555300 | 38050 | 38100 | 38100 | 38050 | 6289 |
| 558 | 20231207 | 092800 | 3088240300 | 38050 | 38200 | 38200 | 38050 | 6947 |
| 559 | 20231207 | 092700 | 2823420650 | 38150 | 38250 | 38250 | 38150 | 1016 |
| 560 | 20231207 | 092600 | 2784610950 | 38250 | 38200 | 38250 | 38200 | 454 |
| 561 | 20231207 | 092500 | 2767261850 | 38250 | 38250 | 38300 | 38200 | 685 |
| 562 | 20231207 | 092400 | 2741085500 | 38250 | 38150 | 38250 | 38150 | 1406 |
| 563 | 20231207 | 092300 | 2687369750 | 38200 | 38350 | 38350 | 38150 | 3119 |
| 564 | 20231207 | 092200 | 2568109300 | 38350 | 38400 | 38400 | 38350 | 1249 |
| 565 | 20231207 | 092100 | 2520189500 | 38400 | 38250 | 38450 | 38250 | 1443 |
| 566 | 20231207 | 092000 | 2464835600 | 38250 | 38250 | 38300 | 38200 | 2700 |
| 567 | 20231207 | 091900 | 2361620400 | 38250 | 38100 | 38250 | 38100 | 4424 |
| 568 | 20231207 | 091800 | 2192728200 | 38150 | 38150 | 38150 | 38050 | 6820 |
| 569 | 20231207 | 091700 | 1932831000 | 38200 | 38150 | 38200 | 38150 | 686 |
| 570 | 20231207 | 091600 | 1906653600 | 38150 | 38150 | 38200 | 38150 | 354 |
| 571 | 20231207 | 091500 | 1893140250 | 38150 | 38150 | 38150 | 38100 | 2719 |
| 572 | 20231207 | 091400 | 1789448950 | 38150 | 38350 | 38350 | 38150 | 8699 |
| 573 | 20231207 | 091300 | 1456926550 | 38350 | 38300 | 38350 | 38250 | 418 |
| 574 | 20231207 | 091200 | 1440910000 | 38300 | 38350 | 38350 | 38250 | 2381 |
| 575 | 20231207 | 091100 | 1349755400 | 38350 | 38400 | 38400 | 38300 | 1978 |
| 576 | 20231207 | 091000 | 1273899400 | 38400 | 38400 | 38400 | 38350 | 979 |
| 577 | 20231207 | 090900 | 1236316350 | 38350 | 38400 | 38450 | 38300 | 1562 |
| 578 | 20231207 | 090800 | 1176371350 | 38450 | 38300 | 38500 | 38300 | 2836 |
| 579 | 20231207 | 090700 | 1067573550 | 38300 | 38300 | 38350 | 38250 | 743 |
| 580 | 20231207 | 090600 | 1039123200 | 38300 | 38250 | 38300 | 38200 | 887 |
| 581 | 20231207 | 090500 | 1005190800 | 38200 | 38250 | 38400 | 38200 | 740 |
| 582 | 20231207 | 090400 | 976881600 | 38250 | 38300 | 38400 | 38200 | 4017 |
| 583 | 20231207 | 090300 | 823141550 | 38200 | 38350 | 38400 | 38200 | 5821 |
| 584 | 20231207 | 090200 | 600132450 | 38350 | 38350 | 38400 | 38250 | 2588 |
| 585 | 20231207 | 090100 | 500911800 | 38350 | 38250 | 38450 | 38200 | 4445 |
| 586 | 20231207 | 090000 | 330731750 | 38200 | 38550 | 38550 | 38200 | 8585 |