32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 16943 |
| 3 | 20231208 | 184300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20231208 | 184200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20231208 | 184100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20231208 | 184000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20231208 | 183900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20231208 | 183800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20231208 | 183700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20231208 | 183600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20231208 | 183500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20231208 | 183400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20231208 | 183300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20231208 | 183200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20231208 | 183100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20231208 | 183000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20231208 | 182900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20231208 | 182800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20231208 | 182700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20231208 | 182600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20231208 | 182500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20231208 | 182400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20231208 | 182300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20231208 | 182200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20231208 | 182100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20231208 | 182000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20231208 | 181900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20231208 | 181800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20231208 | 181700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20231208 | 181600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20231208 | 181500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20231208 | 181400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 16943 |
| 33 | 20231208 | 181300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20231208 | 181200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20231208 | 181100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20231208 | 181000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20231208 | 180900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20231208 | 180800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20231208 | 180700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20231208 | 180600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20231208 | 180500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20231208 | 180400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20231208 | 180300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20231208 | 180200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20231208 | 180100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20231208 | 180000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20231208 | 175900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20231208 | 175800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20231208 | 175700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20231208 | 175600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20231208 | 175500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20231208 | 175400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20231208 | 175300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20231208 | 175200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20231208 | 175100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20231208 | 175000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20231208 | 174900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20231208 | 174800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20231208 | 174700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20231208 | 174600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20231208 | 174500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20231208 | 174400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 16943 |
| 63 | 20231208 | 174300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20231208 | 174200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20231208 | 174100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20231208 | 174000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20231208 | 173900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20231208 | 173800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20231208 | 173700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20231208 | 173600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20231208 | 173500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20231208 | 173400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20231208 | 173300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20231208 | 173200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20231208 | 173100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20231208 | 173000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20231208 | 172900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20231208 | 172800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20231208 | 172700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20231208 | 172600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20231208 | 172500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20231208 | 172400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20231208 | 172300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20231208 | 172200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20231208 | 172100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20231208 | 172000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20231208 | 171900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20231208 | 171800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20231208 | 171700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20231208 | 171600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20231208 | 171500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20231208 | 171400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 16943 |
| 93 | 20231208 | 171300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20231208 | 171200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20231208 | 171100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20231208 | 171000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20231208 | 170900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20231208 | 170800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20231208 | 170700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20231208 | 170600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20231208 | 170500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20231208 | 170400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20231208 | 170300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20231208 | 170200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20231208 | 170100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20231208 | 170000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20231208 | 165900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20231208 | 165800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20231208 | 165700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20231208 | 165600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20231208 | 165500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20231208 | 165400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20231208 | 165300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20231208 | 165200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20231208 | 165100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20231208 | 165000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20231208 | 164900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20231208 | 164800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20231208 | 164700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20231208 | 164600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20231208 | 164500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20231208 | 164400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 16943 |
| 123 | 20231208 | 164300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20231208 | 164200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20231208 | 164100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20231208 | 164000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20231208 | 163900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20231208 | 163800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20231208 | 163700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20231208 | 163600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20231208 | 163500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20231208 | 163400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20231208 | 163300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20231208 | 163200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20231208 | 163100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20231208 | 163000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20231208 | 162900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20231208 | 162800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20231208 | 162700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20231208 | 162600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20231208 | 162500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20231208 | 162400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20231208 | 162300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20231208 | 162200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20231208 | 162100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20231208 | 162000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20231208 | 161900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20231208 | 161800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20231208 | 161700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20231208 | 161600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20231208 | 161500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20231208 | 161400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 16943 |
| 153 | 20231208 | 161300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20231208 | 161200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20231208 | 161100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20231208 | 161000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20231208 | 160900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20231208 | 160800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20231208 | 160700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20231208 | 160600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20231208 | 160500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20231208 | 160400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20231208 | 160300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20231208 | 160200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20231208 | 160100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20231208 | 160000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20231208 | 155900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20231208 | 155800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20231208 | 155700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20231208 | 155600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20231208 | 155500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20231208 | 155400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20231208 | 155300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20231208 | 155200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20231208 | 155100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20231208 | 155000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20231208 | 154900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20231208 | 154800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20231208 | 154700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20231208 | 154600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20231208 | 154500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20231208 | 154400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 16943 |
| 183 | 20231208 | 154300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20231208 | 154200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20231208 | 154100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20231208 | 154000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20231208 | 153900 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20231208 | 153800 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20231208 | 153700 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20231208 | 153600 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20231208 | 153500 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20231208 | 153400 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20231208 | 153300 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20231208 | 153200 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20231208 | 153100 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20231208 | 153000 | 39545381250 | 39250 | 39250 | 39250 | 39250 | 16943 |
| 197 | 20231208 | 152900 | 38880368500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20231208 | 152800 | 38880368500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20231208 | 152700 | 38880368500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20231208 | 152600 | 38880368500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20231208 | 152500 | 38880368500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20231208 | 152400 | 38880368500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20231208 | 152300 | 38880368500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20231208 | 152200 | 38880368500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20231208 | 152100 | 38880368500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20231208 | 152000 | 38880368500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20231208 | 151900 | 38880368500 | 39300 | 39300 | 39300 | 39250 | 3928 |
| 208 | 20231208 | 151800 | 38726109900 | 39300 | 39250 | 39300 | 39250 | 642 |
| 209 | 20231208 | 151700 | 38700895700 | 39300 | 39300 | 39300 | 39250 | 1250 |
| 210 | 20231208 | 151600 | 38651819750 | 39300 | 39300 | 39350 | 39250 | 4375 |
| 211 | 20231208 | 151500 | 38479880250 | 39350 | 39350 | 39350 | 39300 | 1213 |
| 212 | 20231208 | 151400 | 38432199500 | 39300 | 39300 | 39350 | 39300 | 1607 |
| 213 | 20231208 | 151300 | 38368984750 | 39300 | 39350 | 39350 | 39300 | 2332 |
| 214 | 20231208 | 151200 | 38277230050 | 39300 | 39300 | 39400 | 39300 | 2101 |
| 215 | 20231208 | 151100 | 38194555350 | 39350 | 39350 | 39400 | 39350 | 632 |
| 216 | 20231208 | 151000 | 38169679950 | 39350 | 39400 | 39400 | 39300 | 2106 |
| 217 | 20231208 | 150900 | 38086812400 | 39350 | 39450 | 39450 | 39350 | 2518 |
| 218 | 20231208 | 150800 | 37987653000 | 39400 | 39400 | 39450 | 39400 | 1116 |
| 219 | 20231208 | 150700 | 37943677250 | 39400 | 39450 | 39450 | 39400 | 206 |
| 220 | 20231208 | 150600 | 37935553800 | 39400 | 39450 | 39450 | 39400 | 259 |
| 221 | 20231208 | 150500 | 37925338000 | 39400 | 39400 | 39450 | 39400 | 464 |
| 222 | 20231208 | 150400 | 37907046550 | 39400 | 39450 | 39450 | 39400 | 304 |
| 223 | 20231208 | 150300 | 37895058300 | 39450 | 39500 | 39500 | 39450 | 2425 |
| 224 | 20231208 | 150200 | 37799364300 | 39450 | 39450 | 39500 | 39450 | 4073 |
| 225 | 20231208 | 150100 | 37638523000 | 39450 | 39500 | 39500 | 39450 | 616 |
| 226 | 20231208 | 150000 | 37614206250 | 39500 | 39450 | 39500 | 39450 | 1506 |
| 227 | 20231208 | 145900 | 37554759700 | 39450 | 39400 | 39450 | 39400 | 1203 |
| 228 | 20231208 | 145800 | 37507310250 | 39400 | 39400 | 39450 | 39400 | 486 |
| 229 | 20231208 | 145700 | 37488153300 | 39450 | 39450 | 39450 | 39400 | 391 |
| 230 | 20231208 | 145600 | 37472738750 | 39400 | 39450 | 39450 | 39400 | 238 |
| 231 | 20231208 | 145500 | 37463352650 | 39500 | 39500 | 39500 | 39400 | 1728 |
| 232 | 20231208 | 145400 | 37395179100 | 39500 | 39500 | 39500 | 39400 | 622 |
| 233 | 20231208 | 145300 | 37370646700 | 39450 | 39450 | 39500 | 39450 | 865 |
| 234 | 20231208 | 145200 | 37336515750 | 39500 | 39500 | 39500 | 39450 | 504 |
| 235 | 20231208 | 145100 | 37316618850 | 39500 | 39450 | 39500 | 39400 | 2716 |
| 236 | 20231208 | 145000 | 37209470100 | 39450 | 39400 | 39450 | 39400 | 1256 |
| 237 | 20231208 | 144900 | 37159975000 | 39400 | 39450 | 39450 | 39400 | 314 |
| 238 | 20231208 | 144800 | 37147593850 | 39450 | 39450 | 39500 | 39400 | 787 |
| 239 | 20231208 | 144700 | 37116543350 | 39450 | 39500 | 39500 | 39450 | 1968 |
| 240 | 20231208 | 144600 | 37038880550 | 39500 | 39450 | 39500 | 39450 | 889 |
| 241 | 20231208 | 144500 | 37003784950 | 39500 | 39500 | 39500 | 39450 | 1765 |
| 242 | 20231208 | 144400 | 36934075150 | 39500 | 39400 | 39500 | 39350 | 5547 |
| 243 | 20231208 | 144300 | 36715370600 | 39350 | 39400 | 39400 | 39350 | 285 |
| 244 | 20231208 | 144200 | 36704149750 | 39350 | 39350 | 39400 | 39350 | 1167 |
| 245 | 20231208 | 144100 | 36658213050 | 39350 | 39400 | 39400 | 39350 | 1401 |
| 246 | 20231208 | 144000 | 36603071300 | 39350 | 39400 | 39400 | 39350 | 768 |
| 247 | 20231208 | 143900 | 36572814950 | 39350 | 39400 | 39400 | 39300 | 1500 |
| 248 | 20231208 | 143800 | 36513783950 | 39350 | 39350 | 39400 | 39350 | 1057 |
| 249 | 20231208 | 143700 | 36472185700 | 39350 | 39350 | 39400 | 39350 | 418 |
| 250 | 20231208 | 143600 | 36455725700 | 39400 | 39350 | 39400 | 39350 | 2646 |
| 251 | 20231208 | 143500 | 36351603400 | 39400 | 39350 | 39400 | 39350 | 154 |
| 252 | 20231208 | 143400 | 36345536200 | 39350 | 39350 | 39400 | 39350 | 1691 |
| 253 | 20231208 | 143300 | 36278991950 | 39400 | 39400 | 39400 | 39350 | 1082 |
| 254 | 20231208 | 143200 | 36236403650 | 39400 | 39450 | 39450 | 39350 | 584 |
| 255 | 20231208 | 143100 | 36213392150 | 39400 | 39450 | 39450 | 39400 | 520 |
| 256 | 20231208 | 143000 | 36192903000 | 39400 | 39400 | 39450 | 39400 | 2209 |
| 257 | 20231208 | 142900 | 36105809750 | 39450 | 39450 | 39450 | 39400 | 310 |
| 258 | 20231208 | 142800 | 36093587900 | 39450 | 39450 | 39450 | 39400 | 454 |
| 259 | 20231208 | 142700 | 36075696200 | 39400 | 39450 | 39450 | 39400 | 209 |
| 260 | 20231208 | 142600 | 36067455550 | 39400 | 39400 | 39450 | 39400 | 365 |
| 261 | 20231208 | 142500 | 36053070400 | 39400 | 39400 | 39450 | 39350 | 2338 |
| 262 | 20231208 | 142400 | 35960953950 | 39400 | 39400 | 39400 | 39350 | 544 |
| 263 | 20231208 | 142300 | 35939540050 | 39400 | 39350 | 39400 | 39350 | 553 |
| 264 | 20231208 | 142200 | 35917770950 | 39400 | 39400 | 39450 | 39400 | 371 |
| 265 | 20231208 | 142100 | 35903148850 | 39450 | 39450 | 39450 | 39400 | 615 |
| 266 | 20231208 | 142000 | 35878912200 | 39450 | 39450 | 39450 | 39400 | 261 |
| 267 | 20231208 | 141900 | 35868619600 | 39450 | 39450 | 39450 | 39400 | 590 |
| 268 | 20231208 | 141800 | 35845363500 | 39450 | 39400 | 39500 | 39400 | 233 |
| 269 | 20231208 | 141700 | 35836173050 | 39400 | 39450 | 39500 | 39350 | 11064 |
| 270 | 20231208 | 141600 | 35399407300 | 39450 | 39450 | 39500 | 39400 | 1771 |
| 271 | 20231208 | 141500 | 35329537850 | 39450 | 39450 | 39500 | 39450 | 877 |
| 272 | 20231208 | 141400 | 35294923100 | 39500 | 39450 | 39500 | 39450 | 771 |
| 273 | 20231208 | 141300 | 35264470700 | 39500 | 39450 | 39500 | 39450 | 1012 |
| 274 | 20231208 | 141200 | 35224525600 | 39450 | 39400 | 39450 | 39400 | 207 |
| 275 | 20231208 | 141100 | 35216360900 | 39450 | 39450 | 39450 | 39400 | 1339 |
| 276 | 20231208 | 141000 | 35163538350 | 39450 | 39400 | 39450 | 39400 | 1326 |
| 277 | 20231208 | 140900 | 35111244000 | 39400 | 39450 | 39500 | 39400 | 502 |
| 278 | 20231208 | 140800 | 35091438100 | 39450 | 39450 | 39500 | 39400 | 1231 |
| 279 | 20231208 | 140700 | 35042874800 | 39450 | 39400 | 39550 | 39400 | 15470 |
| 280 | 20231208 | 140600 | 34432067100 | 39400 | 39350 | 39400 | 39350 | 447 |
| 281 | 20231208 | 140500 | 34414464950 | 39350 | 39300 | 39400 | 39300 | 987 |
| 282 | 20231208 | 140400 | 34375626350 | 39350 | 39400 | 39400 | 39300 | 158 |
| 283 | 20231208 | 140300 | 34369407600 | 39350 | 39300 | 39350 | 39300 | 1357 |
| 284 | 20231208 | 140200 | 34316033450 | 39300 | 39300 | 39350 | 39300 | 233 |
| 285 | 20231208 | 140100 | 34306871250 | 39350 | 39350 | 39400 | 39300 | 1970 |
| 286 | 20231208 | 140000 | 34229353300 | 39300 | 39350 | 39350 | 39300 | 238 |
| 287 | 20231208 | 135900 | 34219991050 | 39300 | 39350 | 39350 | 39300 | 425 |
| 288 | 20231208 | 135800 | 34203269950 | 39300 | 39300 | 39350 | 39300 | 290 |
| 289 | 20231208 | 135700 | 34191861800 | 39300 | 39350 | 39400 | 39300 | 1346 |
| 290 | 20231208 | 135600 | 34138893800 | 39400 | 39300 | 39400 | 39250 | 4252 |
| 291 | 20231208 | 135500 | 33971699950 | 39250 | 39250 | 39300 | 39250 | 324 |
| 292 | 20231208 | 135400 | 33958972050 | 39250 | 39250 | 39300 | 39250 | 322 |
| 293 | 20231208 | 135300 | 33946328150 | 39300 | 39250 | 39300 | 39250 | 616 |
| 294 | 20231208 | 135200 | 33922129250 | 39300 | 39250 | 39300 | 39250 | 637 |
| 295 | 20231208 | 135100 | 33897118300 | 39250 | 39250 | 39300 | 39250 | 1109 |
| 296 | 20231208 | 135000 | 33853545050 | 39250 | 39250 | 39300 | 39250 | 137 |
| 297 | 20231208 | 134900 | 33848163750 | 39300 | 39300 | 39300 | 39250 | 118 |
| 298 | 20231208 | 134800 | 33843527550 | 39300 | 39300 | 39300 | 39250 | 126 |
| 299 | 20231208 | 134700 | 33838576100 | 39300 | 39350 | 39350 | 39250 | 1218 |
| 300 | 20231208 | 134600 | 33790689400 | 39350 | 39300 | 39350 | 39300 | 1175 |
| 301 | 20231208 | 134500 | 33744458500 | 39350 | 39300 | 39350 | 39300 | 327 |
| 302 | 20231208 | 134400 | 33731591950 | 39300 | 39350 | 39350 | 39300 | 441 |
| 303 | 20231208 | 134300 | 33714241950 | 39350 | 39350 | 39400 | 39350 | 297 |
| 304 | 20231208 | 134200 | 33702550300 | 39350 | 39350 | 39400 | 39300 | 1578 |
| 305 | 20231208 | 134100 | 33640448350 | 39350 | 39400 | 39400 | 39350 | 1988 |
| 306 | 20231208 | 134000 | 33562170350 | 39350 | 39350 | 39400 | 39350 | 278 |
| 307 | 20231208 | 133900 | 33551220800 | 39350 | 39350 | 39400 | 39350 | 246 |
| 308 | 20231208 | 133800 | 33541530750 | 39350 | 39350 | 39400 | 39350 | 2180 |
| 309 | 20231208 | 133700 | 33455645050 | 39350 | 39350 | 39400 | 39300 | 2348 |
| 310 | 20231208 | 133600 | 33363249200 | 39350 | 39300 | 39350 | 39300 | 2194 |
| 311 | 20231208 | 133500 | 33277008150 | 39300 | 39200 | 39300 | 39200 | 1220 |
| 312 | 20231208 | 133400 | 33229119550 | 39200 | 39200 | 39250 | 39200 | 205 |
| 313 | 20231208 | 133300 | 33221078850 | 39250 | 39250 | 39250 | 39200 | 580 |
| 314 | 20231208 | 133200 | 33198329050 | 39250 | 39250 | 39250 | 39200 | 107 |
| 315 | 20231208 | 133100 | 33194129700 | 39250 | 39200 | 39250 | 39200 | 693 |
| 316 | 20231208 | 133000 | 33166956700 | 39200 | 39200 | 39250 | 39200 | 255 |
| 317 | 20231208 | 132900 | 33156951050 | 39250 | 39250 | 39250 | 39200 | 173 |
| 318 | 20231208 | 132800 | 33150161750 | 39250 | 39150 | 39250 | 39150 | 412 |
| 319 | 20231208 | 132700 | 33134008100 | 39150 | 39250 | 39250 | 39150 | 1661 |
| 320 | 20231208 | 132600 | 33068897850 | 39250 | 39200 | 39250 | 39200 | 803 |
| 321 | 20231208 | 132500 | 33037411100 | 39250 | 39200 | 39250 | 39200 | 127 |
| 322 | 20231208 | 132400 | 33032429250 | 39200 | 39250 | 39250 | 39200 | 365 |
| 323 | 20231208 | 132300 | 33018106400 | 39250 | 39200 | 39250 | 39200 | 179 |
| 324 | 20231208 | 132200 | 33011081800 | 39200 | 39200 | 39250 | 39200 | 231 |
| 325 | 20231208 | 132100 | 33002020300 | 39200 | 39200 | 39250 | 39200 | 143 |
| 326 | 20231208 | 132000 | 32996411300 | 39250 | 39200 | 39250 | 39200 | 300 |
| 327 | 20231208 | 131900 | 32984643800 | 39200 | 39200 | 39250 | 39200 | 372 |
| 328 | 20231208 | 131800 | 32970055100 | 39250 | 39200 | 39250 | 39200 | 194 |
| 329 | 20231208 | 131700 | 32962443900 | 39200 | 39200 | 39250 | 39200 | 610 |
| 330 | 20231208 | 131600 | 32938524900 | 39250 | 39250 | 39250 | 39200 | 295 |
| 331 | 20231208 | 131500 | 32926956650 | 39200 | 39250 | 39250 | 39200 | 666 |
| 332 | 20231208 | 131400 | 32900842650 | 39200 | 39200 | 39250 | 39200 | 144 |
| 333 | 20231208 | 131300 | 32895195750 | 39200 | 39250 | 39250 | 39200 | 196 |
| 334 | 20231208 | 131200 | 32887504100 | 39250 | 39200 | 39250 | 39200 | 163 |
| 335 | 20231208 | 131100 | 32881107700 | 39200 | 39200 | 39250 | 39200 | 248 |
| 336 | 20231208 | 131000 | 32871381900 | 39250 | 39200 | 39250 | 39200 | 1417 |
| 337 | 20231208 | 130900 | 32815816650 | 39250 | 39250 | 39250 | 39200 | 612 |
| 338 | 20231208 | 130800 | 32791796600 | 39250 | 39250 | 39250 | 39200 | 358 |
| 339 | 20231208 | 130700 | 32777758400 | 39250 | 39200 | 39250 | 39200 | 215 |
| 340 | 20231208 | 130600 | 32769327400 | 39200 | 39150 | 39200 | 39150 | 771 |
| 341 | 20231208 | 130500 | 32739106000 | 39200 | 39200 | 39200 | 39150 | 149 |
| 342 | 20231208 | 130400 | 32733267900 | 39150 | 39200 | 39200 | 39150 | 316 |
| 343 | 20231208 | 130300 | 32720883800 | 39150 | 39200 | 39200 | 39150 | 118 |
| 344 | 20231208 | 130200 | 32716258600 | 39200 | 39200 | 39200 | 39200 | 103 |
| 345 | 20231208 | 130100 | 32712221000 | 39150 | 39150 | 39200 | 39150 | 390 |
| 346 | 20231208 | 130000 | 32696952450 | 39150 | 39150 | 39150 | 39100 | 1397 |
| 347 | 20231208 | 125900 | 32642310950 | 39150 | 39100 | 39150 | 39100 | 530 |
| 348 | 20231208 | 125800 | 32621584850 | 39100 | 39100 | 39150 | 39050 | 1712 |
| 349 | 20231208 | 125700 | 32554652000 | 39100 | 39100 | 39150 | 39100 | 1456 |
| 350 | 20231208 | 125600 | 32497710650 | 39150 | 39150 | 39150 | 39100 | 874 |
| 351 | 20231208 | 125500 | 32463523350 | 39150 | 39150 | 39150 | 39100 | 65 |
| 352 | 20231208 | 125400 | 32460979550 | 39100 | 39200 | 39200 | 39100 | 5235 |
| 353 | 20231208 | 125300 | 32256096700 | 39200 | 39150 | 39200 | 39150 | 1184 |
| 354 | 20231208 | 125200 | 32209734150 | 39200 | 39200 | 39200 | 39200 | 256 |
| 355 | 20231208 | 125100 | 32199698950 | 39200 | 39150 | 39200 | 39100 | 1179 |
| 356 | 20231208 | 125000 | 32153549300 | 39100 | 39100 | 39150 | 39100 | 437 |
| 357 | 20231208 | 124900 | 32136450600 | 39150 | 39100 | 39150 | 39100 | 377 |
| 358 | 20231208 | 124800 | 32121702250 | 39150 | 39150 | 39200 | 39100 | 434 |
| 359 | 20231208 | 124700 | 32104714050 | 39150 | 39200 | 39250 | 39150 | 3610 |
| 360 | 20231208 | 124600 | 31963255450 | 39250 | 39250 | 39250 | 39200 | 162 |
| 361 | 20231208 | 124500 | 31956897150 | 39250 | 39250 | 39250 | 39200 | 529 |
| 362 | 20231208 | 124400 | 31936134400 | 39200 | 39300 | 39300 | 39200 | 509 |
| 363 | 20231208 | 124300 | 31916149650 | 39300 | 39250 | 39300 | 39250 | 165 |
| 364 | 20231208 | 124200 | 31909668250 | 39300 | 39250 | 39300 | 39250 | 750 |
| 365 | 20231208 | 124100 | 31880230500 | 39250 | 39250 | 39250 | 39250 | 234 |
| 366 | 20231208 | 124000 | 31871046000 | 39250 | 39200 | 39250 | 39200 | 1653 |
| 367 | 20231208 | 123900 | 31806167850 | 39200 | 39200 | 39250 | 39200 | 93 |
| 368 | 20231208 | 123800 | 31802520100 | 39250 | 39200 | 39250 | 39200 | 450 |
| 369 | 20231208 | 123700 | 31784862900 | 39200 | 39200 | 39250 | 39200 | 191 |
| 370 | 20231208 | 123600 | 31777369750 | 39200 | 39200 | 39250 | 39150 | 460 |
| 371 | 20231208 | 123500 | 31759342400 | 39200 | 39200 | 39250 | 39150 | 281 |
| 372 | 20231208 | 123400 | 31748328550 | 39200 | 39150 | 39250 | 39150 | 218 |
| 373 | 20231208 | 123300 | 31739781350 | 39150 | 39200 | 39250 | 39150 | 143 |
| 374 | 20231208 | 123200 | 31734175550 | 39200 | 39200 | 39250 | 39200 | 2008 |
| 375 | 20231208 | 123100 | 31655459600 | 39200 | 39250 | 39300 | 39200 | 980 |
| 376 | 20231208 | 123000 | 31616995750 | 39250 | 39250 | 39300 | 39250 | 286 |
| 377 | 20231208 | 122900 | 31605765300 | 39300 | 39300 | 39300 | 39250 | 161 |
| 378 | 20231208 | 122800 | 31599441250 | 39250 | 39250 | 39300 | 39250 | 308 |
| 379 | 20231208 | 122700 | 31587349200 | 39250 | 39250 | 39300 | 39250 | 394 |
| 380 | 20231208 | 122600 | 31571878950 | 39250 | 39250 | 39300 | 39250 | 331 |
| 381 | 20231208 | 122500 | 31558873850 | 39300 | 39250 | 39300 | 39250 | 249 |
| 382 | 20231208 | 122400 | 31549096500 | 39250 | 39300 | 39300 | 39250 | 151 |
| 383 | 20231208 | 122300 | 31543162450 | 39300 | 39300 | 39300 | 39250 | 367 |
| 384 | 20231208 | 122200 | 31528749700 | 39300 | 39250 | 39300 | 39250 | 586 |
| 385 | 20231208 | 122100 | 31505745500 | 39250 | 39200 | 39250 | 39200 | 720 |
| 386 | 20231208 | 122000 | 31477510400 | 39200 | 39150 | 39200 | 39150 | 254 |
| 387 | 20231208 | 121900 | 31467557450 | 39200 | 39150 | 39200 | 39150 | 438 |
| 388 | 20231208 | 121800 | 31450391100 | 39150 | 39200 | 39200 | 39150 | 542 |
| 389 | 20231208 | 121700 | 31429168700 | 39150 | 39150 | 39200 | 39150 | 624 |
| 390 | 20231208 | 121600 | 31404736300 | 39150 | 39250 | 39250 | 39100 | 6410 |
| 391 | 20231208 | 121500 | 31153764700 | 39250 | 39250 | 39300 | 39250 | 460 |
| 392 | 20231208 | 121400 | 31135705750 | 39250 | 39250 | 39300 | 39250 | 911 |
| 393 | 20231208 | 121300 | 31099945750 | 39250 | 39300 | 39300 | 39250 | 357 |
| 394 | 20231208 | 121200 | 31085927600 | 39250 | 39350 | 39350 | 39250 | 862 |
| 395 | 20231208 | 121100 | 31052050950 | 39300 | 39300 | 39350 | 39300 | 313 |
| 396 | 20231208 | 121000 | 31039747250 | 39350 | 39350 | 39350 | 39300 | 217 |
| 397 | 20231208 | 120900 | 31031216850 | 39300 | 39350 | 39350 | 39300 | 265 |
| 398 | 20231208 | 120800 | 31020795100 | 39350 | 39250 | 39350 | 39250 | 323 |
| 399 | 20231208 | 120700 | 31008093100 | 39250 | 39250 | 39300 | 39250 | 613 |
| 400 | 20231208 | 120600 | 30984012000 | 39300 | 39300 | 39300 | 39300 | 596 |
| 401 | 20231208 | 120500 | 30960589200 | 39300 | 39250 | 39300 | 39250 | 219 |
| 402 | 20231208 | 120400 | 30951984100 | 39250 | 39350 | 39350 | 39250 | 1389 |
| 403 | 20231208 | 120300 | 30897387350 | 39300 | 39350 | 39350 | 39300 | 482 |
| 404 | 20231208 | 120200 | 30878425400 | 39400 | 39350 | 39400 | 39350 | 91 |
| 405 | 20231208 | 120100 | 30874843000 | 39350 | 39350 | 39400 | 39350 | 472 |
| 406 | 20231208 | 120000 | 30856265100 | 39350 | 39300 | 39350 | 39300 | 308 |
| 407 | 20231208 | 115900 | 30844153900 | 39300 | 39350 | 39350 | 39300 | 310 |
| 408 | 20231208 | 115800 | 30831963450 | 39350 | 39350 | 39350 | 39300 | 266 |
| 409 | 20231208 | 115700 | 30821502850 | 39350 | 39350 | 39350 | 39300 | 183 |
| 410 | 20231208 | 115600 | 30814303550 | 39350 | 39350 | 39350 | 39300 | 225 |
| 411 | 20231208 | 115500 | 30805451400 | 39350 | 39350 | 39350 | 39300 | 582 |
| 412 | 20231208 | 115400 | 30782569100 | 39400 | 39350 | 39400 | 39350 | 1032 |
| 413 | 20231208 | 115300 | 30741952050 | 39400 | 39350 | 39400 | 39350 | 192 |
| 414 | 20231208 | 115200 | 30734393800 | 39400 | 39350 | 39400 | 39350 | 131 |
| 415 | 20231208 | 115100 | 30729233300 | 39350 | 39350 | 39400 | 39350 | 495 |
| 416 | 20231208 | 115000 | 30709751250 | 39400 | 39350 | 39400 | 39350 | 143 |
| 417 | 20231208 | 114900 | 30704119950 | 39350 | 39350 | 39400 | 39350 | 811 |
| 418 | 20231208 | 114800 | 30672200250 | 39400 | 39400 | 39400 | 39350 | 254 |
| 419 | 20231208 | 114700 | 30662197400 | 39400 | 39350 | 39400 | 39350 | 156 |
| 420 | 20231208 | 114600 | 30656052300 | 39400 | 39450 | 39450 | 39350 | 432 |
| 421 | 20231208 | 114500 | 30639021900 | 39450 | 39400 | 39450 | 39400 | 821 |
| 422 | 20231208 | 114400 | 30606672500 | 39450 | 39400 | 39450 | 39400 | 203 |
| 423 | 20231208 | 114300 | 30598668450 | 39400 | 39450 | 39450 | 39350 | 632 |
| 424 | 20231208 | 114200 | 30573765150 | 39450 | 39400 | 39450 | 39400 | 56 |
| 425 | 20231208 | 114100 | 30571556750 | 39400 | 39350 | 39400 | 39350 | 1034 |
| 426 | 20231208 | 114000 | 30530818300 | 39400 | 39400 | 39400 | 39350 | 781 |
| 427 | 20231208 | 113900 | 30500067350 | 39350 | 39400 | 39400 | 39350 | 120 |
| 428 | 20231208 | 113800 | 30495340300 | 39350 | 39400 | 39400 | 39350 | 183 |
| 429 | 20231208 | 113700 | 30488136100 | 39350 | 39400 | 39400 | 39350 | 208 |
| 430 | 20231208 | 113600 | 30479941050 | 39400 | 39400 | 39400 | 39400 | 144 |
| 431 | 20231208 | 113500 | 30474267450 | 39400 | 39400 | 39450 | 39400 | 518 |
| 432 | 20231208 | 113400 | 30453854600 | 39400 | 39400 | 39400 | 39350 | 174 |
| 433 | 20231208 | 113300 | 30446999150 | 39350 | 39450 | 39450 | 39350 | 1715 |
| 434 | 20231208 | 113200 | 30379418600 | 39450 | 39450 | 39450 | 39450 | 169 |
| 435 | 20231208 | 113100 | 30372751550 | 39400 | 39450 | 39450 | 39400 | 323 |
| 436 | 20231208 | 113000 | 30360010250 | 39450 | 39400 | 39450 | 39400 | 620 |
| 437 | 20231208 | 112900 | 30335554050 | 39400 | 39400 | 39450 | 39400 | 103 |
| 438 | 20231208 | 112800 | 30331492350 | 39400 | 39400 | 39450 | 39400 | 263 |
| 439 | 20231208 | 112700 | 30321126400 | 39400 | 39450 | 39450 | 39400 | 1726 |
| 440 | 20231208 | 112600 | 30253108650 | 39400 | 39450 | 39450 | 39400 | 137 |
| 441 | 20231208 | 112500 | 30247705250 | 39450 | 39450 | 39500 | 39450 | 200 |
| 442 | 20231208 | 112400 | 30239813300 | 39500 | 39450 | 39500 | 39400 | 616 |
| 443 | 20231208 | 112300 | 30215514550 | 39450 | 39400 | 39450 | 39400 | 196 |
| 444 | 20231208 | 112200 | 30207788300 | 39400 | 39450 | 39450 | 39400 | 769 |
| 445 | 20231208 | 112100 | 30177453300 | 39400 | 39400 | 39400 | 39350 | 260 |
| 446 | 20231208 | 112000 | 30167211000 | 39350 | 39350 | 39450 | 39350 | 1713 |
| 447 | 20231208 | 111900 | 30099714400 | 39350 | 39400 | 39400 | 39350 | 1140 |
| 448 | 20231208 | 111800 | 30054799650 | 39400 | 39450 | 39450 | 39400 | 2901 |
| 449 | 20231208 | 111700 | 29940369000 | 39500 | 39500 | 39500 | 39450 | 292 |
| 450 | 20231208 | 111600 | 29928836250 | 39450 | 39450 | 39500 | 39450 | 83 |
| 451 | 20231208 | 111500 | 29925560450 | 39450 | 39450 | 39500 | 39450 | 208 |
| 452 | 20231208 | 111400 | 29917353100 | 39450 | 39450 | 39500 | 39450 | 1038 |
| 453 | 20231208 | 111300 | 29876394700 | 39450 | 39450 | 39500 | 39450 | 549 |
| 454 | 20231208 | 111200 | 29854732450 | 39450 | 39450 | 39500 | 39450 | 521 |
| 455 | 20231208 | 111100 | 29834161300 | 39450 | 39500 | 39500 | 39450 | 570 |
| 456 | 20231208 | 111000 | 29811651200 | 39500 | 39450 | 39500 | 39450 | 1748 |
| 457 | 20231208 | 110900 | 29742610000 | 39450 | 39450 | 39450 | 39400 | 609 |
| 458 | 20231208 | 110800 | 29718585450 | 39450 | 39450 | 39450 | 39450 | 131 |
| 459 | 20231208 | 110700 | 29713417500 | 39450 | 39450 | 39450 | 39400 | 647 |
| 460 | 20231208 | 110600 | 29687901000 | 39450 | 39450 | 39500 | 39400 | 1975 |
| 461 | 20231208 | 110500 | 29610033250 | 39450 | 39400 | 39450 | 39400 | 988 |
| 462 | 20231208 | 110400 | 29571056800 | 39450 | 39450 | 39450 | 39400 | 367 |
| 463 | 20231208 | 110300 | 29556590650 | 39450 | 39400 | 39450 | 39400 | 386 |
| 464 | 20231208 | 110200 | 29541380800 | 39400 | 39400 | 39400 | 39350 | 325 |
| 465 | 20231208 | 110100 | 29528580550 | 39350 | 39350 | 39350 | 39350 | 386 |
| 466 | 20231208 | 110000 | 29513391450 | 39350 | 39450 | 39450 | 39300 | 1881 |
| 467 | 20231208 | 105900 | 29439327250 | 39450 | 39400 | 39450 | 39400 | 2454 |
| 468 | 20231208 | 105800 | 29342586100 | 39400 | 39400 | 39400 | 39350 | 171 |
| 469 | 20231208 | 105700 | 29335850700 | 39400 | 39350 | 39400 | 39350 | 808 |
| 470 | 20231208 | 105600 | 29304017200 | 39350 | 39350 | 39350 | 39300 | 832 |
| 471 | 20231208 | 105500 | 29271278950 | 39350 | 39250 | 39350 | 39250 | 1742 |
| 472 | 20231208 | 105400 | 29202781100 | 39300 | 39250 | 39300 | 39250 | 201 |
| 473 | 20231208 | 105300 | 29194888450 | 39300 | 39250 | 39300 | 39250 | 411 |
| 474 | 20231208 | 105200 | 29178753250 | 39250 | 39250 | 39300 | 39200 | 2670 |
| 475 | 20231208 | 105100 | 29074005300 | 39250 | 39300 | 39350 | 39250 | 1642 |
| 476 | 20231208 | 105000 | 29009443000 | 39300 | 39200 | 39300 | 39200 | 1983 |
| 477 | 20231208 | 104900 | 28931622250 | 39200 | 39200 | 39250 | 39200 | 1541 |
| 478 | 20231208 | 104800 | 28871198250 | 39200 | 39200 | 39250 | 39200 | 1567 |
| 479 | 20231208 | 104700 | 28809721150 | 39200 | 39200 | 39350 | 39050 | 11597 |
| 480 | 20231208 | 104600 | 28355948300 | 39200 | 39250 | 39250 | 39150 | 4983 |
| 481 | 20231208 | 104500 | 28160692400 | 39200 | 39350 | 39400 | 39200 | 12860 |
| 482 | 20231208 | 104400 | 27655907000 | 39350 | 39350 | 39400 | 39350 | 1055 |
| 483 | 20231208 | 104300 | 27614386600 | 39350 | 39350 | 39400 | 39300 | 3039 |
| 484 | 20231208 | 104200 | 27494793550 | 39350 | 39300 | 39400 | 39300 | 994 |
| 485 | 20231208 | 104100 | 27455698750 | 39300 | 39350 | 39400 | 39300 | 1599 |
| 486 | 20231208 | 104000 | 27392787600 | 39350 | 39350 | 39450 | 39350 | 691 |
| 487 | 20231208 | 103900 | 27365572000 | 39350 | 39350 | 39450 | 39350 | 2396 |
| 488 | 20231208 | 103800 | 27271181050 | 39350 | 39350 | 39400 | 39350 | 835 |
| 489 | 20231208 | 103700 | 27238317450 | 39350 | 39400 | 39450 | 39350 | 704 |
| 490 | 20231208 | 103600 | 27210592950 | 39400 | 39400 | 39450 | 39400 | 956 |
| 491 | 20231208 | 103500 | 27172922250 | 39400 | 39350 | 39500 | 39350 | 2038 |
| 492 | 20231208 | 103400 | 27092525700 | 39350 | 39350 | 39400 | 39350 | 1796 |
| 493 | 20231208 | 103300 | 27021843700 | 39350 | 39400 | 39450 | 39350 | 1956 |
| 494 | 20231208 | 103200 | 26944776350 | 39400 | 39400 | 39450 | 39350 | 2833 |
| 495 | 20231208 | 103100 | 26833167700 | 39400 | 39400 | 39500 | 39400 | 1814 |
| 496 | 20231208 | 103000 | 26761576850 | 39400 | 39400 | 39450 | 39400 | 1112 |
| 497 | 20231208 | 102900 | 26717743100 | 39400 | 39450 | 39450 | 39400 | 1069 |
| 498 | 20231208 | 102800 | 26675606500 | 39450 | 39400 | 39500 | 39400 | 1266 |
| 499 | 20231208 | 102700 | 26625674650 | 39400 | 39300 | 39450 | 39300 | 2073 |
| 500 | 20231208 | 102600 | 26544031100 | 39350 | 39350 | 39400 | 39300 | 8736 |
| 501 | 20231208 | 102500 | 26200399750 | 39350 | 39350 | 39400 | 39350 | 2295 |
| 502 | 20231208 | 102400 | 26110028750 | 39350 | 39450 | 39450 | 39350 | 6752 |
| 503 | 20231208 | 102300 | 25843951050 | 39450 | 39450 | 39550 | 39450 | 3822 |
| 504 | 20231208 | 102200 | 25693063600 | 39450 | 39500 | 39550 | 39450 | 4187 |
| 505 | 20231208 | 102100 | 25527680150 | 39500 | 39500 | 39550 | 39500 | 891 |
| 506 | 20231208 | 102000 | 25492481650 | 39550 | 39550 | 39600 | 39500 | 1285 |
| 507 | 20231208 | 101900 | 25441659750 | 39550 | 39550 | 39600 | 39550 | 2153 |
| 508 | 20231208 | 101800 | 25356445650 | 39600 | 39550 | 39600 | 39550 | 920 |
| 509 | 20231208 | 101700 | 25320054600 | 39550 | 39600 | 39650 | 39550 | 734 |
| 510 | 20231208 | 101600 | 25290987900 | 39650 | 39550 | 39700 | 39550 | 2608 |
| 511 | 20231208 | 101500 | 25187586850 | 39600 | 39550 | 39700 | 39550 | 5621 |
| 512 | 20231208 | 101400 | 24964709050 | 39550 | 39500 | 39600 | 39500 | 1524 |
| 513 | 20231208 | 101300 | 24904454700 | 39500 | 39500 | 39550 | 39500 | 2509 |
| 514 | 20231208 | 101200 | 24805272950 | 39500 | 39500 | 39550 | 39500 | 3170 |
| 515 | 20231208 | 101100 | 24680047450 | 39550 | 39500 | 39650 | 39500 | 2611 |
| 516 | 20231208 | 101000 | 24576762550 | 39500 | 39600 | 39650 | 39500 | 9217 |
| 517 | 20231208 | 100900 | 24212036650 | 39600 | 39650 | 39700 | 39600 | 939 |
| 518 | 20231208 | 100800 | 24174812050 | 39650 | 39650 | 39700 | 39650 | 3156 |
| 519 | 20231208 | 100700 | 24049605550 | 39650 | 39650 | 39750 | 39650 | 3265 |
| 520 | 20231208 | 100600 | 23919970800 | 39650 | 39650 | 39700 | 39650 | 523 |
| 521 | 20231208 | 100500 | 23899225750 | 39650 | 39700 | 39700 | 39650 | 578 |
| 522 | 20231208 | 100400 | 23876289150 | 39700 | 39650 | 39750 | 39650 | 2402 |
| 523 | 20231208 | 100300 | 23780951400 | 39650 | 39700 | 39750 | 39650 | 3723 |
| 524 | 20231208 | 100200 | 23633144850 | 39650 | 39650 | 39750 | 39650 | 4620 |
| 525 | 20231208 | 100100 | 23449726400 | 39650 | 39650 | 39750 | 39650 | 3068 |
| 526 | 20231208 | 100000 | 23327936750 | 39650 | 39650 | 39700 | 39650 | 1244 |
| 527 | 20231208 | 095900 | 23278566950 | 39650 | 39650 | 39750 | 39600 | 6382 |
| 528 | 20231208 | 095800 | 23025307200 | 39650 | 39700 | 39700 | 39600 | 2587 |
| 529 | 20231208 | 095700 | 22922730150 | 39700 | 39600 | 39700 | 39600 | 1941 |
| 530 | 20231208 | 095600 | 22845767450 | 39600 | 39650 | 39700 | 39600 | 1569 |
| 531 | 20231208 | 095500 | 22783550650 | 39700 | 39650 | 39750 | 39600 | 5372 |
| 532 | 20231208 | 095400 | 22570329350 | 39650 | 39600 | 39650 | 39550 | 840 |
| 533 | 20231208 | 095300 | 22537049000 | 39600 | 39600 | 39650 | 39550 | 2545 |
| 534 | 20231208 | 095200 | 22436226050 | 39600 | 39650 | 39700 | 39600 | 3294 |
| 535 | 20231208 | 095100 | 22305684550 | 39650 | 39550 | 39650 | 39550 | 6089 |
| 536 | 20231208 | 095000 | 22064557000 | 39550 | 39550 | 39600 | 39550 | 1104 |
| 537 | 20231208 | 094900 | 22020889550 | 39600 | 39600 | 39700 | 39550 | 7621 |
| 538 | 20231208 | 094800 | 21718839400 | 39650 | 39600 | 39650 | 39600 | 1449 |
| 539 | 20231208 | 094700 | 21661425900 | 39600 | 39600 | 39650 | 39550 | 2227 |
| 540 | 20231208 | 094600 | 21573264450 | 39600 | 39500 | 39600 | 39500 | 3801 |
| 541 | 20231208 | 094500 | 21423050450 | 39500 | 39500 | 39550 | 39500 | 900 |
| 542 | 20231208 | 094400 | 21387494150 | 39550 | 39600 | 39600 | 39500 | 1971 |
| 543 | 20231208 | 094300 | 21309552600 | 39550 | 39600 | 39650 | 39550 | 2347 |
| 544 | 20231208 | 094200 | 21216612750 | 39600 | 39550 | 39600 | 39500 | 2006 |
| 545 | 20231208 | 094100 | 21137275050 | 39500 | 39550 | 39600 | 39500 | 1435 |
| 546 | 20231208 | 094000 | 21080564300 | 39550 | 39550 | 39600 | 39500 | 1098 |
| 547 | 20231208 | 093900 | 21037108400 | 39500 | 39550 | 39650 | 39500 | 5779 |
| 548 | 20231208 | 093800 | 20808564500 | 39550 | 39550 | 39600 | 39500 | 2297 |
| 549 | 20231208 | 093700 | 20717777350 | 39550 | 39550 | 39650 | 39500 | 9163 |
| 550 | 20231208 | 093600 | 20355323350 | 39600 | 39600 | 39650 | 39500 | 11175 |
| 551 | 20231208 | 093500 | 19913154400 | 39600 | 39650 | 39700 | 39600 | 2912 |
| 552 | 20231208 | 093400 | 19797648900 | 39700 | 39700 | 39750 | 39650 | 2931 |
| 553 | 20231208 | 093300 | 19681336700 | 39650 | 39800 | 39800 | 39600 | 7162 |
| 554 | 20231208 | 093200 | 19396946000 | 39800 | 39750 | 39800 | 39700 | 2423 |
| 555 | 20231208 | 093100 | 19300614450 | 39700 | 39700 | 39800 | 39650 | 6885 |
| 556 | 20231208 | 093000 | 19027180500 | 39750 | 39800 | 39800 | 39700 | 3639 |
| 557 | 20231208 | 092900 | 18882494050 | 39800 | 39750 | 39800 | 39700 | 5049 |
| 558 | 20231208 | 092800 | 18681784950 | 39750 | 39700 | 39800 | 39650 | 2067 |
| 559 | 20231208 | 092700 | 18599683200 | 39700 | 39700 | 39800 | 39650 | 3806 |
| 560 | 20231208 | 092600 | 18448541100 | 39700 | 39850 | 39850 | 39600 | 10551 |
| 561 | 20231208 | 092500 | 18029561050 | 39800 | 39650 | 39850 | 39650 | 9680 |
| 562 | 20231208 | 092400 | 17644619800 | 39650 | 39600 | 39700 | 39550 | 12255 |
| 563 | 20231208 | 092300 | 17158934300 | 39600 | 39700 | 39700 | 39600 | 12983 |
| 564 | 20231208 | 092200 | 16644338400 | 39700 | 39700 | 39750 | 39650 | 9549 |
| 565 | 20231208 | 092100 | 16265163050 | 39700 | 39800 | 39800 | 39650 | 13075 |
| 566 | 20231208 | 092000 | 15745762400 | 39750 | 39950 | 40100 | 39750 | 27120 |
| 567 | 20231208 | 091900 | 14661434050 | 40000 | 40000 | 40000 | 39950 | 30688 |
| 568 | 20231208 | 091800 | 13434103400 | 40000 | 39800 | 40000 | 39800 | 34442 |
| 569 | 20231208 | 091700 | 12057765150 | 39850 | 39800 | 39900 | 39700 | 16176 |
| 570 | 20231208 | 091600 | 11413641550 | 39850 | 39900 | 39950 | 39750 | 20556 |
| 571 | 20231208 | 091500 | 10593693350 | 39850 | 39750 | 39900 | 39750 | 27585 |
| 572 | 20231208 | 091400 | 9494279650 | 39800 | 39750 | 39800 | 39650 | 13804 |
| 573 | 20231208 | 091300 | 8945793450 | 39750 | 39600 | 39750 | 39550 | 26848 |
| 574 | 20231208 | 091200 | 7880753200 | 39550 | 39500 | 39600 | 39450 | 15399 |
| 575 | 20231208 | 091100 | 7271438950 | 39550 | 39550 | 39600 | 39400 | 12536 |
| 576 | 20231208 | 091000 | 6776209450 | 39550 | 39450 | 39600 | 39400 | 21356 |
| 577 | 20231208 | 090900 | 5932254650 | 39400 | 39450 | 39500 | 39300 | 11418 |
| 578 | 20231208 | 090800 | 5482305150 | 39500 | 39400 | 39500 | 39400 | 26673 |
| 579 | 20231208 | 090700 | 4429676750 | 39450 | 39300 | 39450 | 39250 | 26044 |
| 580 | 20231208 | 090600 | 3404449650 | 39250 | 39200 | 39250 | 39150 | 13316 |
| 581 | 20231208 | 090500 | 2882185650 | 39200 | 39050 | 39250 | 39000 | 18547 |
| 582 | 20231208 | 090400 | 2156962300 | 39050 | 39100 | 39150 | 39000 | 3126 |
| 583 | 20231208 | 090300 | 2034895750 | 39150 | 39050 | 39150 | 39050 | 8462 |
| 584 | 20231208 | 090200 | 1704142350 | 39050 | 39050 | 39100 | 39000 | 7030 |
| 585 | 20231208 | 090100 | 1429664550 | 39050 | 39200 | 39250 | 39050 | 9332 |
| 586 | 20231208 | 090000 | 1064471150 | 39150 | 38950 | 39200 | 38900 | 27272 |