34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 10078 |
| 3 | 20231207 | 191700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20231207 | 191600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20231207 | 191500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20231207 | 191400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20231207 | 191300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20231207 | 191200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20231207 | 191100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20231207 | 191000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20231207 | 190900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20231207 | 190800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20231207 | 190700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20231207 | 190600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20231207 | 190500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20231207 | 190400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20231207 | 190300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20231207 | 190200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20231207 | 190100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20231207 | 190000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20231207 | 185900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20231207 | 185800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20231207 | 185700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20231207 | 185600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20231207 | 185500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20231207 | 185400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20231207 | 185300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20231207 | 185200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20231207 | 185100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20231207 | 185000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20231207 | 184900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20231207 | 184800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 10078 |
| 33 | 20231207 | 184700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20231207 | 184600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20231207 | 184500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20231207 | 184400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20231207 | 184300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20231207 | 184200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20231207 | 184100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20231207 | 184000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20231207 | 183900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20231207 | 183800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20231207 | 183700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20231207 | 183600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20231207 | 183500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20231207 | 183400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20231207 | 183300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20231207 | 183200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20231207 | 183100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20231207 | 183000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20231207 | 182900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20231207 | 182800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20231207 | 182700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20231207 | 182600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20231207 | 182500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20231207 | 182400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20231207 | 182300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20231207 | 182200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20231207 | 182100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20231207 | 182000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20231207 | 181900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20231207 | 181800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 10078 |
| 63 | 20231207 | 181700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20231207 | 181600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20231207 | 181500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20231207 | 181400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20231207 | 181300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20231207 | 181200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20231207 | 181100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20231207 | 181000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20231207 | 180900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20231207 | 180800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20231207 | 180700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20231207 | 180600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20231207 | 180500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20231207 | 180400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20231207 | 180300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20231207 | 180200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20231207 | 180100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20231207 | 180000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20231207 | 175900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20231207 | 175800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20231207 | 175700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20231207 | 175600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20231207 | 175500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20231207 | 175400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20231207 | 175300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20231207 | 175200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20231207 | 175100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20231207 | 175000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20231207 | 174900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20231207 | 174800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 10078 |
| 93 | 20231207 | 174700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20231207 | 174600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20231207 | 174500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20231207 | 174400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20231207 | 174300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20231207 | 174200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20231207 | 174100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20231207 | 174000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20231207 | 173900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20231207 | 173800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20231207 | 173700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20231207 | 173600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20231207 | 173500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20231207 | 173400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20231207 | 173300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20231207 | 173200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20231207 | 173100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20231207 | 173000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20231207 | 172900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20231207 | 172800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20231207 | 172700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20231207 | 172600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20231207 | 172500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20231207 | 172400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20231207 | 172300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20231207 | 172200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20231207 | 172100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20231207 | 172000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20231207 | 171900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20231207 | 171800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 10078 |
| 123 | 20231207 | 171700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20231207 | 171600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20231207 | 171500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20231207 | 171400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20231207 | 171300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20231207 | 171200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20231207 | 171100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20231207 | 171000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20231207 | 170900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20231207 | 170800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20231207 | 170700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20231207 | 170600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20231207 | 170500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20231207 | 170400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20231207 | 170300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20231207 | 170200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20231207 | 170100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20231207 | 170000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20231207 | 165900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20231207 | 165800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20231207 | 165700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20231207 | 165600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20231207 | 165500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20231207 | 165400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20231207 | 165300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20231207 | 165200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20231207 | 165100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20231207 | 165000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20231207 | 164900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20231207 | 164800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 10078 |
| 153 | 20231207 | 164700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20231207 | 164600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20231207 | 164500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20231207 | 164400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20231207 | 164300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20231207 | 164200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20231207 | 164100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20231207 | 164000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20231207 | 163900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20231207 | 163800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20231207 | 163700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20231207 | 163600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20231207 | 163500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20231207 | 163400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20231207 | 163300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20231207 | 163200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20231207 | 163100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20231207 | 163000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20231207 | 162900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20231207 | 162800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20231207 | 162700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20231207 | 162600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20231207 | 162500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20231207 | 162400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20231207 | 162300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20231207 | 162200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20231207 | 162100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20231207 | 162000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20231207 | 161900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20231207 | 161800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 10078 |
| 183 | 20231207 | 161700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20231207 | 161600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20231207 | 161500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20231207 | 161400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20231207 | 161300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20231207 | 161200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20231207 | 161100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20231207 | 161000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20231207 | 160900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20231207 | 160800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20231207 | 160700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20231207 | 160600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20231207 | 160500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20231207 | 160400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20231207 | 160300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20231207 | 160200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20231207 | 160100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20231207 | 160000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20231207 | 155900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20231207 | 155800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20231207 | 155700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20231207 | 155600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20231207 | 155500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20231207 | 155400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20231207 | 155300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20231207 | 155200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 209 | 20231207 | 155100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 210 | 20231207 | 155000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 211 | 20231207 | 154900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 212 | 20231207 | 154800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 10078 |
| 213 | 20231207 | 154700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 214 | 20231207 | 154600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 215 | 20231207 | 154500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 216 | 20231207 | 154400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 217 | 20231207 | 154300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 218 | 20231207 | 154200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 219 | 20231207 | 154100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 220 | 20231207 | 154000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 221 | 20231207 | 153900 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 222 | 20231207 | 153800 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 223 | 20231207 | 153700 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 224 | 20231207 | 153600 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 225 | 20231207 | 153500 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 226 | 20231207 | 153400 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 227 | 20231207 | 153300 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 228 | 20231207 | 153200 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 229 | 20231207 | 153100 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 230 | 20231207 | 153000 | 15953912650 | 32250 | 32250 | 32250 | 32250 | 10078 |
| 231 | 20231207 | 152900 | 15628897150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20231207 | 152800 | 15628897150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20231207 | 152700 | 15628897150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20231207 | 152600 | 15628897150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20231207 | 152500 | 15628897150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20231207 | 152400 | 15628897150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20231207 | 152300 | 15628897150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20231207 | 152200 | 15628897150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20231207 | 152100 | 15628897150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20231207 | 152000 | 15628897150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20231207 | 151900 | 15628897150 | 32300 | 32250 | 32300 | 32200 | 1639 |
| 242 | 20231207 | 151800 | 15576038500 | 32250 | 32200 | 32250 | 32200 | 3471 |
| 243 | 20231207 | 151700 | 15464132250 | 32200 | 32200 | 32250 | 32200 | 94 |
| 244 | 20231207 | 151600 | 15461105000 | 32200 | 32200 | 32250 | 32200 | 331 |
| 245 | 20231207 | 151500 | 15450439700 | 32200 | 32200 | 32250 | 32200 | 2745 |
| 246 | 20231207 | 151400 | 15362012050 | 32200 | 32150 | 32200 | 32150 | 2231 |
| 247 | 20231207 | 151300 | 15290282700 | 32150 | 32150 | 32200 | 32150 | 1052 |
| 248 | 20231207 | 151200 | 15256457450 | 32150 | 32150 | 32200 | 32150 | 440 |
| 249 | 20231207 | 151100 | 15242296700 | 32150 | 32200 | 32200 | 32150 | 445 |
| 250 | 20231207 | 151000 | 15227976350 | 32250 | 32250 | 32250 | 32200 | 1176 |
| 251 | 20231207 | 150900 | 15190105200 | 32200 | 32250 | 32300 | 32200 | 1423 |
| 252 | 20231207 | 150800 | 15144217300 | 32200 | 32200 | 32250 | 32200 | 197 |
| 253 | 20231207 | 150700 | 15137873450 | 32200 | 32200 | 32250 | 32200 | 930 |
| 254 | 20231207 | 150600 | 15107926250 | 32200 | 32250 | 32250 | 32200 | 132 |
| 255 | 20231207 | 150500 | 15103670250 | 32200 | 32200 | 32250 | 32200 | 273 |
| 256 | 20231207 | 150400 | 15094871150 | 32200 | 32200 | 32250 | 32200 | 1786 |
| 257 | 20231207 | 150300 | 15037360800 | 32200 | 32250 | 32250 | 32200 | 311 |
| 258 | 20231207 | 150200 | 15027341200 | 32250 | 32250 | 32250 | 32200 | 116 |
| 259 | 20231207 | 150100 | 15023605100 | 32200 | 32250 | 32300 | 32200 | 1983 |
| 260 | 20231207 | 150000 | 14959654250 | 32250 | 32200 | 32300 | 32200 | 1288 |
| 261 | 20231207 | 145900 | 14918115450 | 32250 | 32200 | 32250 | 32200 | 462 |
| 262 | 20231207 | 145800 | 14903237250 | 32200 | 32200 | 32250 | 32150 | 1341 |
| 263 | 20231207 | 145700 | 14860057550 | 32200 | 32250 | 32250 | 32200 | 230 |
| 264 | 20231207 | 145600 | 14852648850 | 32200 | 32150 | 32250 | 32150 | 468 |
| 265 | 20231207 | 145500 | 14837576950 | 32200 | 32200 | 32200 | 32150 | 702 |
| 266 | 20231207 | 145400 | 14814974600 | 32200 | 32200 | 32200 | 32150 | 453 |
| 267 | 20231207 | 145300 | 14800388100 | 32200 | 32250 | 32250 | 32200 | 1177 |
| 268 | 20231207 | 145200 | 14762475450 | 32200 | 32150 | 32250 | 32150 | 1728 |
| 269 | 20231207 | 145100 | 14706840250 | 32200 | 32150 | 32200 | 32150 | 385 |
| 270 | 20231207 | 145000 | 14694460550 | 32150 | 32150 | 32200 | 32150 | 206 |
| 271 | 20231207 | 144900 | 14687836650 | 32150 | 32200 | 32200 | 32150 | 184 |
| 272 | 20231207 | 144800 | 14681919050 | 32150 | 32150 | 32150 | 32100 | 524 |
| 273 | 20231207 | 144700 | 14665073300 | 32150 | 32100 | 32150 | 32100 | 270 |
| 274 | 20231207 | 144600 | 14656404100 | 32100 | 32100 | 32150 | 32100 | 303 |
| 275 | 20231207 | 144500 | 14646675050 | 32100 | 32150 | 32150 | 32100 | 755 |
| 276 | 20231207 | 144400 | 14622402350 | 32100 | 32100 | 32150 | 32050 | 158 |
| 277 | 20231207 | 144300 | 14617332450 | 32050 | 32100 | 32150 | 32050 | 169 |
| 278 | 20231207 | 144200 | 14611910650 | 32050 | 32100 | 32150 | 32050 | 1059 |
| 279 | 20231207 | 144100 | 14577910750 | 32100 | 32100 | 32150 | 32100 | 109 |
| 280 | 20231207 | 144000 | 14574411700 | 32150 | 32100 | 32150 | 32100 | 792 |
| 281 | 20231207 | 143900 | 14548987000 | 32100 | 32100 | 32150 | 32100 | 506 |
| 282 | 20231207 | 143800 | 14532734500 | 32100 | 32150 | 32150 | 32100 | 143 |
| 283 | 20231207 | 143700 | 14528141500 | 32100 | 32050 | 32100 | 32050 | 714 |
| 284 | 20231207 | 143600 | 14505223550 | 32050 | 32100 | 32100 | 32050 | 324 |
| 285 | 20231207 | 143500 | 14494836700 | 32050 | 32100 | 32100 | 32050 | 869 |
| 286 | 20231207 | 143400 | 14466953200 | 32050 | 32100 | 32100 | 32050 | 63 |
| 287 | 20231207 | 143300 | 14464933950 | 32100 | 32100 | 32100 | 32050 | 643 |
| 288 | 20231207 | 143200 | 14444295350 | 32100 | 32150 | 32150 | 32100 | 93 |
| 289 | 20231207 | 143100 | 14441308350 | 32100 | 32100 | 32150 | 32050 | 853 |
| 290 | 20231207 | 143000 | 14413926050 | 32100 | 32100 | 32150 | 32100 | 1150 |
| 291 | 20231207 | 142900 | 14377009200 | 32100 | 32100 | 32150 | 32100 | 42 |
| 292 | 20231207 | 142800 | 14375659350 | 32100 | 32150 | 32150 | 32100 | 1285 |
| 293 | 20231207 | 142700 | 14334406000 | 32150 | 32150 | 32200 | 32100 | 2816 |
| 294 | 20231207 | 142600 | 14243874450 | 32200 | 32200 | 32250 | 32200 | 189 |
| 295 | 20231207 | 142500 | 14237787650 | 32200 | 32200 | 32250 | 32150 | 276 |
| 296 | 20231207 | 142400 | 14228912000 | 32200 | 32200 | 32250 | 32150 | 149 |
| 297 | 20231207 | 142300 | 14224112950 | 32200 | 32200 | 32250 | 32200 | 256 |
| 298 | 20231207 | 142200 | 14215864750 | 32250 | 32150 | 32250 | 32150 | 503 |
| 299 | 20231207 | 142100 | 14199667750 | 32200 | 32200 | 32250 | 32150 | 352 |
| 300 | 20231207 | 142000 | 14188333200 | 32200 | 32200 | 32250 | 32200 | 1244 |
| 301 | 20231207 | 141900 | 14148269900 | 32250 | 32200 | 32250 | 32200 | 37 |
| 302 | 20231207 | 141800 | 14147077500 | 32200 | 32150 | 32250 | 32150 | 408 |
| 303 | 20231207 | 141700 | 14133944300 | 32150 | 32200 | 32250 | 32150 | 1162 |
| 304 | 20231207 | 141600 | 14096527500 | 32200 | 32250 | 32250 | 32200 | 106 |
| 305 | 20231207 | 141500 | 14093111850 | 32250 | 32250 | 32250 | 32200 | 412 |
| 306 | 20231207 | 141400 | 14079832200 | 32200 | 32200 | 32250 | 32200 | 168 |
| 307 | 20231207 | 141300 | 14074419300 | 32200 | 32250 | 32250 | 32200 | 14 |
| 308 | 20231207 | 141200 | 14073968050 | 32200 | 32250 | 32250 | 32200 | 249 |
| 309 | 20231207 | 141100 | 14065941700 | 32300 | 32200 | 32300 | 32200 | 119 |
| 310 | 20231207 | 141000 | 14062099300 | 32200 | 32250 | 32300 | 32200 | 264 |
| 311 | 20231207 | 140900 | 14053584550 | 32250 | 32300 | 32300 | 32250 | 347 |
| 312 | 20231207 | 140800 | 14042393050 | 32300 | 32250 | 32300 | 32250 | 56 |
| 313 | 20231207 | 140700 | 14040585900 | 32250 | 32250 | 32300 | 32250 | 313 |
| 314 | 20231207 | 140600 | 14030482800 | 32300 | 32300 | 32300 | 32250 | 497 |
| 315 | 20231207 | 140500 | 14014442000 | 32250 | 32300 | 32300 | 32250 | 279 |
| 316 | 20231207 | 140400 | 14005440800 | 32300 | 32300 | 32300 | 32250 | 93 |
| 317 | 20231207 | 140300 | 14002439700 | 32300 | 32300 | 32350 | 32250 | 3036 |
| 318 | 20231207 | 140200 | 13904305950 | 32300 | 32350 | 32350 | 32300 | 415 |
| 319 | 20231207 | 140100 | 13890884700 | 32350 | 32300 | 32350 | 32300 | 323 |
| 320 | 20231207 | 140000 | 13880441800 | 32300 | 32300 | 32350 | 32300 | 470 |
| 321 | 20231207 | 135900 | 13865249650 | 32350 | 32350 | 32350 | 32300 | 77 |
| 322 | 20231207 | 135800 | 13862761400 | 32350 | 32300 | 32350 | 32250 | 2470 |
| 323 | 20231207 | 135700 | 13782976750 | 32250 | 32250 | 32300 | 32200 | 375 |
| 324 | 20231207 | 135600 | 13770882500 | 32200 | 32250 | 32300 | 32200 | 539 |
| 325 | 20231207 | 135500 | 13753503400 | 32250 | 32250 | 32250 | 32200 | 76 |
| 326 | 20231207 | 135400 | 13751052450 | 32250 | 32250 | 32250 | 32200 | 919 |
| 327 | 20231207 | 135300 | 13721419800 | 32200 | 32200 | 32200 | 32150 | 323 |
| 328 | 20231207 | 135200 | 13711021700 | 32150 | 32150 | 32200 | 32150 | 632 |
| 329 | 20231207 | 135100 | 13690690250 | 32150 | 32150 | 32200 | 32100 | 211 |
| 330 | 20231207 | 135000 | 13683910500 | 32150 | 32100 | 32200 | 32100 | 526 |
| 331 | 20231207 | 134900 | 13667022650 | 32100 | 32150 | 32150 | 32100 | 326 |
| 332 | 20231207 | 134800 | 13656549450 | 32100 | 32100 | 32150 | 32100 | 290 |
| 333 | 20231207 | 134700 | 13647239250 | 32150 | 32150 | 32200 | 32100 | 122 |
| 334 | 20231207 | 134600 | 13643316500 | 32150 | 32150 | 32200 | 32100 | 173 |
| 335 | 20231207 | 134500 | 13637755850 | 32150 | 32050 | 32150 | 32050 | 1921 |
| 336 | 20231207 | 134400 | 13576090750 | 32050 | 32050 | 32100 | 32050 | 592 |
| 337 | 20231207 | 134300 | 13557115050 | 32050 | 32050 | 32100 | 32050 | 128 |
| 338 | 20231207 | 134200 | 13553010950 | 32050 | 32050 | 32100 | 32050 | 1386 |
| 339 | 20231207 | 134100 | 13508588400 | 32100 | 32050 | 32100 | 32050 | 807 |
| 340 | 20231207 | 134000 | 13482719100 | 32100 | 32150 | 32150 | 32050 | 822 |
| 341 | 20231207 | 133900 | 13456332250 | 32100 | 32100 | 32150 | 32100 | 1039 |
| 342 | 20231207 | 133800 | 13422979600 | 32150 | 32100 | 32200 | 32100 | 453 |
| 343 | 20231207 | 133700 | 13408414050 | 32100 | 32150 | 32150 | 32100 | 1148 |
| 344 | 20231207 | 133600 | 13371510450 | 32150 | 32200 | 32250 | 32150 | 779 |
| 345 | 20231207 | 133500 | 13346429600 | 32200 | 32200 | 32250 | 32200 | 668 |
| 346 | 20231207 | 133400 | 13324913600 | 32200 | 32250 | 32250 | 32200 | 407 |
| 347 | 20231207 | 133300 | 13311802000 | 32250 | 32250 | 32300 | 32200 | 807 |
| 348 | 20231207 | 133200 | 13285776250 | 32250 | 32200 | 32250 | 32200 | 741 |
| 349 | 20231207 | 133100 | 13261884400 | 32250 | 32250 | 32250 | 32200 | 297 |
| 350 | 20231207 | 133000 | 13252319800 | 32200 | 32250 | 32250 | 32200 | 336 |
| 351 | 20231207 | 132900 | 13241498750 | 32200 | 32200 | 32200 | 32150 | 831 |
| 352 | 20231207 | 132800 | 13214766800 | 32150 | 32200 | 32200 | 32150 | 816 |
| 353 | 20231207 | 132700 | 13188505650 | 32200 | 32200 | 32250 | 32200 | 409 |
| 354 | 20231207 | 132600 | 13175317300 | 32250 | 32250 | 32300 | 32200 | 645 |
| 355 | 20231207 | 132500 | 13154493800 | 32250 | 32250 | 32300 | 32200 | 638 |
| 356 | 20231207 | 132400 | 13133918550 | 32250 | 32200 | 32250 | 32150 | 1672 |
| 357 | 20231207 | 132300 | 13080073300 | 32200 | 32150 | 32200 | 32150 | 43 |
| 358 | 20231207 | 132200 | 13078689200 | 32200 | 32200 | 32200 | 32150 | 501 |
| 359 | 20231207 | 132100 | 13062569450 | 32200 | 32200 | 32200 | 32150 | 133 |
| 360 | 20231207 | 132000 | 13058288450 | 32200 | 32250 | 32250 | 32200 | 75 |
| 361 | 20231207 | 131900 | 13055872250 | 32200 | 32200 | 32200 | 32150 | 236 |
| 362 | 20231207 | 131800 | 13048281700 | 32250 | 32150 | 32250 | 32150 | 99 |
| 363 | 20231207 | 131700 | 13045094750 | 32200 | 32200 | 32250 | 32150 | 894 |
| 364 | 20231207 | 131600 | 13016311650 | 32200 | 32250 | 32250 | 32200 | 211 |
| 365 | 20231207 | 131500 | 13009515550 | 32250 | 32250 | 32250 | 32200 | 169 |
| 366 | 20231207 | 131400 | 13004071400 | 32250 | 32200 | 32250 | 32200 | 253 |
| 367 | 20231207 | 131300 | 12995914550 | 32200 | 32200 | 32250 | 32200 | 200 |
| 368 | 20231207 | 131200 | 12989467850 | 32250 | 32250 | 32250 | 32200 | 209 |
| 369 | 20231207 | 131100 | 12982736800 | 32250 | 32250 | 32250 | 32200 | 103 |
| 370 | 20231207 | 131000 | 12979416450 | 32250 | 32250 | 32250 | 32200 | 490 |
| 371 | 20231207 | 130900 | 12963632100 | 32200 | 32200 | 32250 | 32200 | 65 |
| 372 | 20231207 | 130800 | 12961537650 | 32200 | 32250 | 32250 | 32200 | 126 |
| 373 | 20231207 | 130700 | 12957475200 | 32250 | 32200 | 32250 | 32200 | 130 |
| 374 | 20231207 | 130600 | 12953286850 | 32250 | 32300 | 32300 | 32200 | 92 |
| 375 | 20231207 | 130500 | 12950321200 | 32250 | 32250 | 32300 | 32200 | 91 |
| 376 | 20231207 | 130400 | 12947384400 | 32200 | 32300 | 32300 | 32200 | 794 |
| 377 | 20231207 | 130300 | 12921778900 | 32250 | 32250 | 32300 | 32250 | 186 |
| 378 | 20231207 | 130200 | 12915779450 | 32250 | 32250 | 32300 | 32250 | 214 |
| 379 | 20231207 | 130100 | 12908871300 | 32250 | 32300 | 32300 | 32250 | 373 |
| 380 | 20231207 | 130000 | 12896831050 | 32250 | 32300 | 32300 | 32250 | 123 |
| 381 | 20231207 | 125900 | 12892859850 | 32300 | 32300 | 32350 | 32250 | 482 |
| 382 | 20231207 | 125800 | 12877274050 | 32350 | 32350 | 32350 | 32300 | 294 |
| 383 | 20231207 | 125700 | 12867768350 | 32300 | 32250 | 32350 | 32250 | 38 |
| 384 | 20231207 | 125600 | 12866541050 | 32300 | 32250 | 32300 | 32250 | 333 |
| 385 | 20231207 | 125500 | 12855789500 | 32250 | 32250 | 32300 | 32250 | 105 |
| 386 | 20231207 | 125400 | 12852400850 | 32300 | 32300 | 32300 | 32250 | 188 |
| 387 | 20231207 | 125300 | 12846329700 | 32300 | 32300 | 32300 | 32250 | 217 |
| 388 | 20231207 | 125200 | 12839326800 | 32300 | 32250 | 32300 | 32250 | 122 |
| 389 | 20231207 | 125100 | 12835386600 | 32250 | 32300 | 32300 | 32250 | 346 |
| 390 | 20231207 | 125000 | 12824216050 | 32250 | 32250 | 32300 | 32250 | 223 |
| 391 | 20231207 | 124900 | 12817018700 | 32300 | 32250 | 32300 | 32250 | 106 |
| 392 | 20231207 | 124800 | 12813597250 | 32300 | 32300 | 32300 | 32250 | 259 |
| 393 | 20231207 | 124700 | 12805233700 | 32250 | 32250 | 32300 | 32250 | 84 |
| 394 | 20231207 | 124600 | 12802522900 | 32300 | 32300 | 32350 | 32250 | 131 |
| 395 | 20231207 | 124500 | 12798289900 | 32350 | 32250 | 32350 | 32250 | 188 |
| 396 | 20231207 | 124400 | 12792218350 | 32250 | 32300 | 32350 | 32250 | 167 |
| 397 | 20231207 | 124300 | 12786826650 | 32300 | 32350 | 32350 | 32300 | 4050 |
| 398 | 20231207 | 124200 | 12656004500 | 32350 | 32300 | 32350 | 32300 | 1714 |
| 399 | 20231207 | 124100 | 12600633900 | 32300 | 32350 | 32400 | 32300 | 78 |
| 400 | 20231207 | 124000 | 12598111750 | 32350 | 32400 | 32400 | 32300 | 3918 |
| 401 | 20231207 | 123900 | 12471361700 | 32350 | 32350 | 32400 | 32350 | 121 |
| 402 | 20231207 | 123800 | 12467444300 | 32350 | 32350 | 32400 | 32350 | 1077 |
| 403 | 20231207 | 123700 | 12432553650 | 32400 | 32400 | 32400 | 32350 | 158 |
| 404 | 20231207 | 123600 | 12427436500 | 32400 | 32300 | 32400 | 32300 | 524 |
| 405 | 20231207 | 123500 | 12410482650 | 32350 | 32350 | 32350 | 32300 | 326 |
| 406 | 20231207 | 123400 | 12399947450 | 32300 | 32300 | 32350 | 32300 | 124 |
| 407 | 20231207 | 123300 | 12395937500 | 32350 | 32350 | 32350 | 32300 | 218 |
| 408 | 20231207 | 123200 | 12388887900 | 32300 | 32400 | 32400 | 32300 | 312 |
| 409 | 20231207 | 123100 | 12378800050 | 32350 | 32350 | 32400 | 32300 | 226 |
| 410 | 20231207 | 123000 | 12371488950 | 32350 | 32350 | 32400 | 32350 | 132 |
| 411 | 20231207 | 122900 | 12367217800 | 32350 | 32400 | 32400 | 32350 | 236 |
| 412 | 20231207 | 122800 | 12359574450 | 32400 | 32300 | 32400 | 32300 | 161 |
| 413 | 20231207 | 122700 | 12354366100 | 32350 | 32350 | 32400 | 32300 | 145 |
| 414 | 20231207 | 122600 | 12349673650 | 32350 | 32300 | 32400 | 32300 | 232 |
| 415 | 20231207 | 122500 | 12342170550 | 32250 | 32350 | 32350 | 32250 | 178 |
| 416 | 20231207 | 122400 | 12336419300 | 32350 | 32300 | 32350 | 32200 | 64 |
| 417 | 20231207 | 122300 | 12334353950 | 32200 | 32300 | 32350 | 32200 | 1642 |
| 418 | 20231207 | 122200 | 12281443200 | 32350 | 32250 | 32350 | 32250 | 420 |
| 419 | 20231207 | 122100 | 12267864750 | 32300 | 32250 | 32300 | 32250 | 1273 |
| 420 | 20231207 | 122000 | 12226806700 | 32250 | 32300 | 32350 | 32250 | 352 |
| 421 | 20231207 | 121900 | 12215429900 | 32300 | 32300 | 32350 | 32250 | 203 |
| 422 | 20231207 | 121800 | 12208872500 | 32300 | 32300 | 32350 | 32300 | 121 |
| 423 | 20231207 | 121700 | 12204963450 | 32300 | 32350 | 32350 | 32300 | 437 |
| 424 | 20231207 | 121600 | 12190829500 | 32300 | 32300 | 32350 | 32300 | 54 |
| 425 | 20231207 | 121500 | 12189084600 | 32300 | 32350 | 32350 | 32300 | 244 |
| 426 | 20231207 | 121400 | 12181199350 | 32300 | 32250 | 32350 | 32250 | 200 |
| 427 | 20231207 | 121300 | 12174742350 | 32300 | 32300 | 32300 | 32250 | 1548 |
| 428 | 20231207 | 121200 | 12124742100 | 32300 | 32300 | 32300 | 32250 | 213 |
| 429 | 20231207 | 121100 | 12117865550 | 32250 | 32250 | 32300 | 32250 | 172 |
| 430 | 20231207 | 121000 | 12112314650 | 32250 | 32300 | 32300 | 32250 | 143 |
| 431 | 20231207 | 120900 | 12107699050 | 32250 | 32250 | 32300 | 32250 | 120 |
| 432 | 20231207 | 120800 | 12103826650 | 32300 | 32300 | 32300 | 32250 | 222 |
| 433 | 20231207 | 120700 | 12096658300 | 32350 | 32300 | 32350 | 32300 | 718 |
| 434 | 20231207 | 120600 | 12073462200 | 32300 | 32300 | 32350 | 32300 | 324 |
| 435 | 20231207 | 120500 | 12062985200 | 32350 | 32350 | 32400 | 32350 | 2213 |
| 436 | 20231207 | 120400 | 11991391750 | 32350 | 32400 | 32400 | 32350 | 1001 |
| 437 | 20231207 | 120300 | 11958975350 | 32350 | 32400 | 32400 | 32350 | 115 |
| 438 | 20231207 | 120200 | 11955252500 | 32350 | 32350 | 32400 | 32350 | 512 |
| 439 | 20231207 | 120100 | 11938666800 | 32400 | 32400 | 32400 | 32350 | 1700 |
| 440 | 20231207 | 120000 | 11883589500 | 32400 | 32400 | 32400 | 32350 | 353 |
| 441 | 20231207 | 115900 | 11872155100 | 32400 | 32400 | 32400 | 32350 | 176 |
| 442 | 20231207 | 115800 | 11866453350 | 32350 | 32400 | 32400 | 32350 | 471 |
| 443 | 20231207 | 115700 | 11851196200 | 32350 | 32350 | 32400 | 32350 | 1187 |
| 444 | 20231207 | 115600 | 11812742450 | 32400 | 32400 | 32400 | 32350 | 115 |
| 445 | 20231207 | 115500 | 11809016750 | 32350 | 32350 | 32400 | 32350 | 694 |
| 446 | 20231207 | 115400 | 11786552300 | 32400 | 32350 | 32400 | 32350 | 326 |
| 447 | 20231207 | 115300 | 11775994800 | 32400 | 32350 | 32400 | 32300 | 509 |
| 448 | 20231207 | 115200 | 11759529150 | 32350 | 32400 | 32400 | 32350 | 534 |
| 449 | 20231207 | 115100 | 11742238750 | 32350 | 32400 | 32400 | 32350 | 283 |
| 450 | 20231207 | 115000 | 11733075800 | 32400 | 32350 | 32400 | 32350 | 279 |
| 451 | 20231207 | 114900 | 11724037150 | 32400 | 32400 | 32400 | 32350 | 197 |
| 452 | 20231207 | 114800 | 11717656300 | 32400 | 32400 | 32400 | 32350 | 357 |
| 453 | 20231207 | 114700 | 11706096400 | 32400 | 32400 | 32400 | 32350 | 736 |
| 454 | 20231207 | 114600 | 11682250100 | 32400 | 32350 | 32400 | 32350 | 61 |
| 455 | 20231207 | 114500 | 11680274900 | 32400 | 32400 | 32400 | 32350 | 1116 |
| 456 | 20231207 | 114400 | 11644130200 | 32350 | 32350 | 32400 | 32350 | 414 |
| 457 | 20231207 | 114300 | 11630721050 | 32400 | 32400 | 32400 | 32350 | 478 |
| 458 | 20231207 | 114200 | 11615245600 | 32350 | 32400 | 32400 | 32350 | 303 |
| 459 | 20231207 | 114100 | 11605438950 | 32400 | 32400 | 32450 | 32400 | 686 |
| 460 | 20231207 | 114000 | 11583190050 | 32450 | 32400 | 32450 | 32400 | 188 |
| 461 | 20231207 | 113900 | 11577090600 | 32450 | 32450 | 32450 | 32400 | 124 |
| 462 | 20231207 | 113800 | 11573069150 | 32450 | 32450 | 32450 | 32350 | 407 |
| 463 | 20231207 | 113700 | 11559880300 | 32450 | 32400 | 32450 | 32400 | 354 |
| 464 | 20231207 | 113600 | 11548401150 | 32400 | 32400 | 32450 | 32350 | 1301 |
| 465 | 20231207 | 113500 | 11506248650 | 32400 | 32400 | 32400 | 32350 | 4757 |
| 466 | 20231207 | 113400 | 11352326250 | 32350 | 32400 | 32400 | 32350 | 5260 |
| 467 | 20231207 | 113300 | 11182159450 | 32350 | 32300 | 32400 | 32250 | 1474 |
| 468 | 20231207 | 113200 | 11134539400 | 32300 | 32350 | 32400 | 32300 | 3984 |
| 469 | 20231207 | 113100 | 11005848550 | 32400 | 32400 | 32400 | 32350 | 341 |
| 470 | 20231207 | 113000 | 10994805800 | 32350 | 32350 | 32400 | 32300 | 991 |
| 471 | 20231207 | 112900 | 10962741100 | 32350 | 32400 | 32400 | 32350 | 777 |
| 472 | 20231207 | 112800 | 10937593800 | 32400 | 32400 | 32400 | 32350 | 346 |
| 473 | 20231207 | 112700 | 10926395900 | 32400 | 32350 | 32400 | 32350 | 361 |
| 474 | 20231207 | 112600 | 10914700800 | 32350 | 32400 | 32400 | 32350 | 326 |
| 475 | 20231207 | 112500 | 10904141100 | 32350 | 32350 | 32400 | 32350 | 575 |
| 476 | 20231207 | 112400 | 10885515500 | 32400 | 32350 | 32400 | 32350 | 1149 |
| 477 | 20231207 | 112300 | 10848298900 | 32400 | 32350 | 32400 | 32350 | 425 |
| 478 | 20231207 | 112200 | 10834531950 | 32350 | 32350 | 32400 | 32300 | 726 |
| 479 | 20231207 | 112100 | 10811048500 | 32400 | 32350 | 32400 | 32350 | 440 |
| 480 | 20231207 | 112000 | 10796795350 | 32300 | 32350 | 32400 | 32300 | 1167 |
| 481 | 20231207 | 111900 | 10759033450 | 32350 | 32350 | 32400 | 32350 | 599 |
| 482 | 20231207 | 111800 | 10739643950 | 32350 | 32400 | 32400 | 32350 | 436 |
| 483 | 20231207 | 111700 | 10725525700 | 32400 | 32400 | 32450 | 32350 | 3380 |
| 484 | 20231207 | 111600 | 10616017150 | 32400 | 32450 | 32450 | 32400 | 488 |
| 485 | 20231207 | 111500 | 10600190000 | 32400 | 32450 | 32450 | 32400 | 1910 |
| 486 | 20231207 | 111400 | 10538216600 | 32450 | 32450 | 32450 | 32400 | 302 |
| 487 | 20231207 | 111300 | 10528421050 | 32450 | 32400 | 32450 | 32400 | 328 |
| 488 | 20231207 | 111200 | 10517781400 | 32450 | 32400 | 32450 | 32400 | 345 |
| 489 | 20231207 | 111100 | 10506589950 | 32400 | 32350 | 32450 | 32350 | 1173 |
| 490 | 20231207 | 111000 | 10468586800 | 32350 | 32450 | 32450 | 32350 | 458 |
| 491 | 20231207 | 110900 | 10453748500 | 32400 | 32350 | 32450 | 32350 | 1661 |
| 492 | 20231207 | 110800 | 10399932650 | 32400 | 32350 | 32400 | 32350 | 836 |
| 493 | 20231207 | 110700 | 10372870100 | 32350 | 32300 | 32350 | 32300 | 307 |
| 494 | 20231207 | 110600 | 10362944000 | 32350 | 32350 | 32400 | 32300 | 926 |
| 495 | 20231207 | 110500 | 10332987750 | 32350 | 32400 | 32400 | 32350 | 833 |
| 496 | 20231207 | 110400 | 10306031300 | 32400 | 32450 | 32450 | 32400 | 1824 |
| 497 | 20231207 | 110300 | 10246920400 | 32450 | 32450 | 32450 | 32400 | 510 |
| 498 | 20231207 | 110200 | 10230385250 | 32450 | 32400 | 32450 | 32350 | 362 |
| 499 | 20231207 | 110100 | 10218647450 | 32400 | 32400 | 32450 | 32350 | 4298 |
| 500 | 20231207 | 110000 | 10079388350 | 32350 | 32350 | 32400 | 32250 | 1770 |
| 501 | 20231207 | 105900 | 10022213050 | 32350 | 32350 | 32400 | 32300 | 894 |
| 502 | 20231207 | 105800 | 9993294200 | 32300 | 32200 | 32350 | 32200 | 1887 |
| 503 | 20231207 | 105700 | 9932405750 | 32200 | 32200 | 32250 | 32200 | 220 |
| 504 | 20231207 | 105600 | 9925313200 | 32200 | 32300 | 32350 | 32200 | 1528 |
| 505 | 20231207 | 105500 | 9876026250 | 32300 | 32250 | 32350 | 32250 | 463 |
| 506 | 20231207 | 105400 | 9861067300 | 32250 | 32250 | 32300 | 32250 | 415 |
| 507 | 20231207 | 105300 | 9847675400 | 32300 | 32300 | 32300 | 32250 | 632 |
| 508 | 20231207 | 105200 | 9827275800 | 32300 | 32250 | 32300 | 32250 | 545 |
| 509 | 20231207 | 105100 | 9809679750 | 32250 | 32200 | 32300 | 32200 | 458 |
| 510 | 20231207 | 105000 | 9794897450 | 32200 | 32250 | 32250 | 32200 | 346 |
| 511 | 20231207 | 104900 | 9783753500 | 32200 | 32250 | 32300 | 32200 | 1116 |
| 512 | 20231207 | 104800 | 9747757050 | 32250 | 32200 | 32300 | 32200 | 521 |
| 513 | 20231207 | 104700 | 9730956150 | 32200 | 32250 | 32250 | 32200 | 518 |
| 514 | 20231207 | 104600 | 9714261500 | 32250 | 32300 | 32350 | 32200 | 2677 |
| 515 | 20231207 | 104500 | 9627810150 | 32350 | 32400 | 32450 | 32300 | 3349 |
| 516 | 20231207 | 104400 | 9519347300 | 32400 | 32450 | 32450 | 32400 | 469 |
| 517 | 20231207 | 104300 | 9504138850 | 32400 | 32400 | 32450 | 32350 | 2870 |
| 518 | 20231207 | 104200 | 9411143750 | 32400 | 32400 | 32400 | 32350 | 767 |
| 519 | 20231207 | 104100 | 9386301350 | 32400 | 32450 | 32500 | 32400 | 983 |
| 520 | 20231207 | 104000 | 9354396750 | 32450 | 32450 | 32500 | 32400 | 1939 |
| 521 | 20231207 | 103900 | 9291476550 | 32450 | 32400 | 32500 | 32350 | 5180 |
| 522 | 20231207 | 103800 | 9123431600 | 32400 | 32300 | 32450 | 32300 | 5948 |
| 523 | 20231207 | 103700 | 8930890000 | 32350 | 32300 | 32350 | 32250 | 2930 |
| 524 | 20231207 | 103600 | 8836247900 | 32300 | 32200 | 32300 | 32200 | 4280 |
| 525 | 20231207 | 103500 | 8698239350 | 32200 | 32150 | 32200 | 32100 | 2744 |
| 526 | 20231207 | 103400 | 8609959650 | 32100 | 32100 | 32150 | 32050 | 1641 |
| 527 | 20231207 | 103300 | 8557271450 | 32100 | 32100 | 32100 | 32000 | 9419 |
| 528 | 20231207 | 103200 | 8255810200 | 32050 | 32000 | 32100 | 32000 | 1232 |
| 529 | 20231207 | 103100 | 8216319400 | 32000 | 32050 | 32050 | 32000 | 1233 |
| 530 | 20231207 | 103000 | 8176808000 | 32050 | 32000 | 32100 | 31950 | 899 |
| 531 | 20231207 | 102900 | 8148007700 | 32000 | 32050 | 32100 | 31950 | 7625 |
| 532 | 20231207 | 102800 | 7903888650 | 32050 | 32100 | 32100 | 32050 | 356 |
| 533 | 20231207 | 102700 | 7892466750 | 32050 | 32100 | 32150 | 32050 | 976 |
| 534 | 20231207 | 102600 | 7861136950 | 32100 | 32050 | 32100 | 32050 | 280 |
| 535 | 20231207 | 102500 | 7852157150 | 32050 | 31950 | 32100 | 31950 | 2989 |
| 536 | 20231207 | 102400 | 7756375400 | 32000 | 32000 | 32050 | 31950 | 660 |
| 537 | 20231207 | 102300 | 7735250400 | 32000 | 32000 | 32050 | 32000 | 472 |
| 538 | 20231207 | 102200 | 7720146300 | 32000 | 32000 | 32050 | 32000 | 312 |
| 539 | 20231207 | 102100 | 7710152100 | 32000 | 32050 | 32050 | 32000 | 481 |
| 540 | 20231207 | 102000 | 7694744600 | 32050 | 32000 | 32050 | 32000 | 1842 |
| 541 | 20231207 | 101900 | 7635742900 | 31950 | 31900 | 32000 | 31900 | 218 |
| 542 | 20231207 | 101800 | 7628776000 | 31950 | 31900 | 32000 | 31850 | 2659 |
| 543 | 20231207 | 101700 | 7543826600 | 31900 | 31900 | 31950 | 31850 | 786 |
| 544 | 20231207 | 101600 | 7518739250 | 31900 | 31900 | 31900 | 31850 | 349 |
| 545 | 20231207 | 101500 | 7507606300 | 31900 | 31950 | 31950 | 31900 | 209 |
| 546 | 20231207 | 101400 | 7500930050 | 31950 | 32000 | 32000 | 31900 | 672 |
| 547 | 20231207 | 101300 | 7479466750 | 31950 | 31900 | 31950 | 31900 | 167 |
| 548 | 20231207 | 101200 | 7474133200 | 31900 | 31950 | 31950 | 31850 | 188 |
| 549 | 20231207 | 101100 | 7468134100 | 32000 | 31950 | 32000 | 31850 | 615 |
| 550 | 20231207 | 101000 | 7448502500 | 31950 | 31850 | 31950 | 31800 | 259 |
| 551 | 20231207 | 100900 | 7440242650 | 31800 | 31850 | 31950 | 31750 | 5966 |
| 552 | 20231207 | 100800 | 7250481000 | 31900 | 31850 | 31950 | 31850 | 474 |
| 553 | 20231207 | 100700 | 7235375100 | 31850 | 31900 | 31950 | 31850 | 1365 |
| 554 | 20231207 | 100600 | 7191867000 | 31900 | 32000 | 32000 | 31900 | 1044 |
| 555 | 20231207 | 100500 | 7158514650 | 31950 | 31900 | 32000 | 31900 | 319 |
| 556 | 20231207 | 100400 | 7148321150 | 31900 | 31950 | 31950 | 31900 | 951 |
| 557 | 20231207 | 100300 | 7117967800 | 31950 | 31950 | 32000 | 31950 | 2642 |
| 558 | 20231207 | 100200 | 7033507000 | 31950 | 32050 | 32050 | 31950 | 7217 |
| 559 | 20231207 | 100100 | 6802354800 | 32050 | 32100 | 32150 | 32050 | 1486 |
| 560 | 20231207 | 100000 | 6754699550 | 32100 | 32200 | 32250 | 32050 | 8253 |
| 561 | 20231207 | 095900 | 6489399500 | 32200 | 32150 | 32300 | 32150 | 6404 |
| 562 | 20231207 | 095800 | 6282988250 | 32150 | 32200 | 32200 | 32100 | 2840 |
| 563 | 20231207 | 095700 | 6191645200 | 32150 | 32150 | 32200 | 32100 | 1980 |
| 564 | 20231207 | 095600 | 6127989850 | 32150 | 32100 | 32150 | 32100 | 930 |
| 565 | 20231207 | 095500 | 6098123650 | 32150 | 32250 | 32300 | 32150 | 10630 |
| 566 | 20231207 | 095400 | 5755757400 | 32250 | 32250 | 32300 | 32200 | 2018 |
| 567 | 20231207 | 095300 | 5690673650 | 32250 | 32200 | 32250 | 32200 | 1642 |
| 568 | 20231207 | 095200 | 5637725800 | 32250 | 32200 | 32250 | 32150 | 815 |
| 569 | 20231207 | 095100 | 5611472200 | 32200 | 32200 | 32250 | 32150 | 3892 |
| 570 | 20231207 | 095000 | 5486083450 | 32200 | 32150 | 32250 | 32100 | 5029 |
| 571 | 20231207 | 094900 | 5324259150 | 32100 | 32150 | 32200 | 32100 | 1668 |
| 572 | 20231207 | 094800 | 5270619100 | 32200 | 32150 | 32200 | 32100 | 3648 |
| 573 | 20231207 | 094700 | 5153330000 | 32150 | 32150 | 32150 | 32100 | 3301 |
| 574 | 20231207 | 094600 | 5047301150 | 32150 | 32000 | 32150 | 32000 | 2978 |
| 575 | 20231207 | 094500 | 4951783800 | 32000 | 32050 | 32050 | 32000 | 1341 |
| 576 | 20231207 | 094400 | 4908824250 | 32050 | 31950 | 32050 | 31900 | 1499 |
| 577 | 20231207 | 094300 | 4860878650 | 31900 | 31950 | 31950 | 31900 | 1892 |
| 578 | 20231207 | 094200 | 4800440750 | 31950 | 31900 | 31950 | 31850 | 3950 |
| 579 | 20231207 | 094100 | 4674497500 | 31900 | 31950 | 32000 | 31900 | 6892 |
| 580 | 20231207 | 094000 | 4454550750 | 31950 | 31750 | 31950 | 31750 | 4747 |
| 581 | 20231207 | 093900 | 4303206850 | 31750 | 31700 | 31850 | 31700 | 6790 |
| 582 | 20231207 | 093800 | 4087542650 | 31700 | 31600 | 31700 | 31600 | 2340 |
| 583 | 20231207 | 093700 | 4013494900 | 31600 | 31500 | 31650 | 31500 | 3758 |
| 584 | 20231207 | 093600 | 3894810450 | 31550 | 31550 | 31550 | 31500 | 615 |
| 585 | 20231207 | 093500 | 3875423650 | 31500 | 31550 | 31600 | 31500 | 1991 |
| 586 | 20231207 | 093400 | 3812579600 | 31500 | 31450 | 31500 | 31400 | 289 |
| 587 | 20231207 | 093300 | 3803488050 | 31400 | 31500 | 31500 | 31350 | 1276 |
| 588 | 20231207 | 093200 | 3763395550 | 31500 | 31450 | 31500 | 31400 | 2075 |
| 589 | 20231207 | 093100 | 3698175250 | 31400 | 31400 | 31450 | 31350 | 1184 |
| 590 | 20231207 | 093000 | 3661006150 | 31400 | 31450 | 31500 | 31400 | 2362 |
| 591 | 20231207 | 092900 | 3586725700 | 31500 | 31600 | 31600 | 31450 | 3004 |
| 592 | 20231207 | 092800 | 3492033050 | 31550 | 31650 | 31650 | 31550 | 3711 |
| 593 | 20231207 | 092700 | 3374736300 | 31650 | 31550 | 31650 | 31550 | 973 |
| 594 | 20231207 | 092600 | 3343989350 | 31600 | 31550 | 31600 | 31550 | 691 |
| 595 | 20231207 | 092500 | 3322162900 | 31550 | 31600 | 31600 | 31500 | 393 |
| 596 | 20231207 | 092400 | 3309753000 | 31600 | 31500 | 31600 | 31500 | 1797 |
| 597 | 20231207 | 092300 | 3253071200 | 31550 | 31550 | 31600 | 31500 | 978 |
| 598 | 20231207 | 092200 | 3222215550 | 31550 | 31600 | 31650 | 31500 | 1884 |
| 599 | 20231207 | 092100 | 3162721950 | 31600 | 31550 | 31600 | 31500 | 1100 |
| 600 | 20231207 | 092000 | 3128005150 | 31550 | 31550 | 31600 | 31500 | 1757 |
| 601 | 20231207 | 091900 | 3072575500 | 31500 | 31450 | 31500 | 31350 | 2032 |
| 602 | 20231207 | 091800 | 3008728300 | 31350 | 31300 | 31450 | 31300 | 1654 |
| 603 | 20231207 | 091700 | 2956843500 | 31350 | 31300 | 31350 | 31300 | 1040 |
| 604 | 20231207 | 091600 | 2924261950 | 31300 | 31400 | 31400 | 31300 | 2561 |
| 605 | 20231207 | 091500 | 2843979600 | 31350 | 31350 | 31400 | 31350 | 1115 |
| 606 | 20231207 | 091400 | 2809022050 | 31350 | 31400 | 31400 | 31350 | 1615 |
| 607 | 20231207 | 091300 | 2758341950 | 31400 | 31250 | 31400 | 31200 | 5693 |
| 608 | 20231207 | 091200 | 2580400050 | 31250 | 31350 | 31400 | 31250 | 10668 |
| 609 | 20231207 | 091100 | 2246563450 | 31400 | 31450 | 31500 | 31350 | 4227 |
| 610 | 20231207 | 091000 | 2113863800 | 31500 | 31550 | 31550 | 31450 | 1733 |
| 611 | 20231207 | 090900 | 2059248400 | 31500 | 31550 | 31600 | 31500 | 830 |
| 612 | 20231207 | 090800 | 2033042750 | 31600 | 31400 | 31700 | 31300 | 5494 |
| 613 | 20231207 | 090700 | 1859686450 | 31350 | 31300 | 31350 | 31250 | 7241 |
| 614 | 20231207 | 090600 | 1632924550 | 31300 | 31350 | 31350 | 31250 | 3251 |
| 615 | 20231207 | 090500 | 1531137250 | 31350 | 31350 | 31400 | 31250 | 3862 |
| 616 | 20231207 | 090400 | 1410214150 | 31400 | 31350 | 31400 | 31150 | 13387 |
| 617 | 20231207 | 090300 | 991975150 | 31400 | 31300 | 31400 | 31300 | 2510 |
| 618 | 20231207 | 090200 | 913337100 | 31300 | 31400 | 31400 | 31250 | 6866 |
| 619 | 20231207 | 090100 | 698368100 | 31350 | 31450 | 31500 | 31300 | 5904 |
| 620 | 20231207 | 090000 | 513254050 | 31350 | 31600 | 31650 | 31250 | 16251 |