32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 185300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 29974 |
| 3 | 20231208 | 185200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20231208 | 185100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20231208 | 185000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20231208 | 184900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20231208 | 184800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20231208 | 184700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20231208 | 184600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20231208 | 184500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20231208 | 184400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20231208 | 184300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20231208 | 184200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20231208 | 184100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20231208 | 184000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20231208 | 183900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20231208 | 183800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20231208 | 183700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20231208 | 183600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20231208 | 183500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20231208 | 183400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20231208 | 183300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20231208 | 183200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20231208 | 183100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20231208 | 183000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20231208 | 182900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20231208 | 182800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20231208 | 182700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20231208 | 182600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20231208 | 182500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20231208 | 182400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20231208 | 182300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 29974 |
| 33 | 20231208 | 182200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20231208 | 182100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20231208 | 182000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20231208 | 181900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20231208 | 181800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20231208 | 181700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20231208 | 181600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20231208 | 181500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20231208 | 181400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20231208 | 181300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20231208 | 181200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20231208 | 181100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20231208 | 181000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20231208 | 180900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20231208 | 180800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20231208 | 180700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20231208 | 180600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20231208 | 180500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20231208 | 180400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20231208 | 180300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20231208 | 180200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20231208 | 180100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20231208 | 180000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20231208 | 175900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20231208 | 175800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20231208 | 175700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20231208 | 175600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20231208 | 175500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20231208 | 175400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20231208 | 175300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 29974 |
| 63 | 20231208 | 175200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20231208 | 175100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20231208 | 175000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20231208 | 174900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20231208 | 174800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20231208 | 174700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20231208 | 174600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20231208 | 174500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20231208 | 174400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20231208 | 174300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20231208 | 174200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20231208 | 174100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20231208 | 174000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20231208 | 173900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20231208 | 173800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20231208 | 173700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20231208 | 173600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20231208 | 173500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20231208 | 173400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20231208 | 173300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20231208 | 173200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20231208 | 173100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20231208 | 173000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20231208 | 172900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20231208 | 172800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20231208 | 172700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20231208 | 172600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20231208 | 172500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20231208 | 172400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20231208 | 172300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 29974 |
| 93 | 20231208 | 172200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20231208 | 172100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20231208 | 172000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20231208 | 171900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20231208 | 171800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20231208 | 171700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20231208 | 171600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20231208 | 171500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20231208 | 171400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20231208 | 171300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20231208 | 171200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20231208 | 171100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20231208 | 171000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20231208 | 170900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20231208 | 170800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20231208 | 170700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20231208 | 170600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20231208 | 170500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20231208 | 170400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20231208 | 170300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20231208 | 170200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20231208 | 170100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20231208 | 170000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20231208 | 165900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20231208 | 165800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20231208 | 165700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20231208 | 165600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20231208 | 165500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20231208 | 165400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20231208 | 165300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 29974 |
| 123 | 20231208 | 165200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20231208 | 165100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20231208 | 165000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20231208 | 164900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20231208 | 164800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20231208 | 164700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20231208 | 164600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20231208 | 164500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20231208 | 164400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20231208 | 164300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20231208 | 164200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20231208 | 164100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20231208 | 164000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20231208 | 163900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20231208 | 163800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20231208 | 163700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20231208 | 163600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20231208 | 163500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20231208 | 163400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20231208 | 163300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20231208 | 163200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20231208 | 163100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20231208 | 163000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20231208 | 162900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20231208 | 162800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20231208 | 162700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20231208 | 162600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20231208 | 162500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20231208 | 162400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20231208 | 162300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 29974 |
| 153 | 20231208 | 162200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20231208 | 162100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20231208 | 162000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20231208 | 161900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20231208 | 161800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20231208 | 161700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20231208 | 161600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20231208 | 161500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20231208 | 161400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20231208 | 161300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20231208 | 161200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20231208 | 161100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20231208 | 161000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20231208 | 160900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20231208 | 160800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20231208 | 160700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20231208 | 160600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20231208 | 160500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20231208 | 160400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20231208 | 160300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20231208 | 160200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20231208 | 160100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20231208 | 160000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20231208 | 155900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20231208 | 155800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20231208 | 155700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20231208 | 155600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20231208 | 155500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20231208 | 155400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20231208 | 155300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 29974 |
| 183 | 20231208 | 155200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20231208 | 155100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20231208 | 155000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20231208 | 154900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20231208 | 154800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20231208 | 154700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20231208 | 154600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20231208 | 154500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20231208 | 154400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20231208 | 154300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20231208 | 154200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20231208 | 154100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20231208 | 154000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20231208 | 153900 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20231208 | 153800 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20231208 | 153700 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20231208 | 153600 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20231208 | 153500 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20231208 | 153400 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20231208 | 153300 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20231208 | 153200 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20231208 | 153100 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20231208 | 153000 | 10767411050 | 31400 | 31400 | 31400 | 31400 | 29974 |
| 206 | 20231208 | 152900 | 9826227450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 207 | 20231208 | 152800 | 9826227450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 208 | 20231208 | 152700 | 9826227450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 209 | 20231208 | 152600 | 9826227450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 210 | 20231208 | 152500 | 9826227450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 211 | 20231208 | 152400 | 9826227450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 212 | 20231208 | 152300 | 9826227450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 213 | 20231208 | 152200 | 9826227450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 214 | 20231208 | 152100 | 9826227450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 215 | 20231208 | 152000 | 9826227450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 216 | 20231208 | 151900 | 9826227450 | 31450 | 31450 | 31500 | 31450 | 1102 |
| 217 | 20231208 | 151800 | 9791560900 | 31450 | 31450 | 31500 | 31450 | 1018 |
| 218 | 20231208 | 151700 | 9759536100 | 31500 | 31500 | 31500 | 31450 | 535 |
| 219 | 20231208 | 151600 | 9742702450 | 31500 | 31500 | 31500 | 31450 | 1073 |
| 220 | 20231208 | 151500 | 9708943950 | 31500 | 31450 | 31500 | 31450 | 808 |
| 221 | 20231208 | 151400 | 9683522400 | 31500 | 31450 | 31500 | 31450 | 705 |
| 222 | 20231208 | 151300 | 9661335500 | 31450 | 31450 | 31500 | 31450 | 991 |
| 223 | 20231208 | 151200 | 9630146400 | 31450 | 31450 | 31500 | 31450 | 1372 |
| 224 | 20231208 | 151100 | 9586979200 | 31450 | 31450 | 31500 | 31450 | 815 |
| 225 | 20231208 | 151000 | 9561331000 | 31450 | 31500 | 31500 | 31450 | 717 |
| 226 | 20231208 | 150900 | 9538763100 | 31450 | 31500 | 31500 | 31450 | 761 |
| 227 | 20231208 | 150800 | 9514819600 | 31500 | 31450 | 31500 | 31450 | 656 |
| 228 | 20231208 | 150700 | 9494176650 | 31500 | 31500 | 31500 | 31450 | 2570 |
| 229 | 20231208 | 150600 | 9413265350 | 31450 | 31500 | 31500 | 31450 | 1783 |
| 230 | 20231208 | 150500 | 9357170600 | 31450 | 31500 | 31500 | 31450 | 1346 |
| 231 | 20231208 | 150400 | 9314826800 | 31450 | 31400 | 31500 | 31400 | 3597 |
| 232 | 20231208 | 150300 | 9201684750 | 31400 | 31400 | 31450 | 31400 | 624 |
| 233 | 20231208 | 150200 | 9182079400 | 31400 | 31400 | 31450 | 31400 | 714 |
| 234 | 20231208 | 150100 | 9159651700 | 31450 | 31450 | 31450 | 31400 | 981 |
| 235 | 20231208 | 150000 | 9128834550 | 31400 | 31400 | 31450 | 31400 | 673 |
| 236 | 20231208 | 145900 | 9107693750 | 31400 | 31450 | 31450 | 31400 | 753 |
| 237 | 20231208 | 145800 | 9084037050 | 31450 | 31400 | 31450 | 31400 | 869 |
| 238 | 20231208 | 145700 | 9056741350 | 31400 | 31450 | 31450 | 31400 | 691 |
| 239 | 20231208 | 145600 | 9035031300 | 31450 | 31450 | 31450 | 31400 | 510 |
| 240 | 20231208 | 145500 | 9019008650 | 31400 | 31400 | 31450 | 31400 | 686 |
| 241 | 20231208 | 145400 | 8997456200 | 31400 | 31450 | 31450 | 31400 | 425 |
| 242 | 20231208 | 145300 | 8984104100 | 31400 | 31400 | 31450 | 31400 | 751 |
| 243 | 20231208 | 145200 | 8960507100 | 31450 | 31450 | 31450 | 31400 | 758 |
| 244 | 20231208 | 145100 | 8936697000 | 31450 | 31450 | 31450 | 31400 | 659 |
| 245 | 20231208 | 145000 | 8915992850 | 31400 | 31400 | 31450 | 31400 | 978 |
| 246 | 20231208 | 144900 | 8885274400 | 31400 | 31450 | 31450 | 31400 | 1184 |
| 247 | 20231208 | 144800 | 8848085500 | 31450 | 31400 | 31450 | 31400 | 689 |
| 248 | 20231208 | 144700 | 8826441150 | 31400 | 31450 | 31450 | 31400 | 800 |
| 249 | 20231208 | 144600 | 8801310900 | 31400 | 31400 | 31450 | 31400 | 2822 |
| 250 | 20231208 | 144500 | 8712691850 | 31400 | 31400 | 31450 | 31400 | 1062 |
| 251 | 20231208 | 144400 | 8679333250 | 31450 | 31400 | 31450 | 31400 | 860 |
| 252 | 20231208 | 144300 | 8652319950 | 31400 | 31400 | 31450 | 31400 | 306 |
| 253 | 20231208 | 144200 | 8642702300 | 31400 | 31450 | 31450 | 31400 | 257 |
| 254 | 20231208 | 144100 | 8634625050 | 31450 | 31400 | 31450 | 31350 | 1346 |
| 255 | 20231208 | 144000 | 8592355500 | 31400 | 31350 | 31400 | 31350 | 349 |
| 256 | 20231208 | 143900 | 8581409050 | 31350 | 31400 | 31400 | 31350 | 1133 |
| 257 | 20231208 | 143800 | 8545884400 | 31350 | 31350 | 31400 | 31350 | 176 |
| 258 | 20231208 | 143700 | 8540361450 | 31400 | 31400 | 31450 | 31350 | 327 |
| 259 | 20231208 | 143600 | 8530094550 | 31400 | 31350 | 31400 | 31350 | 687 |
| 260 | 20231208 | 143500 | 8508524750 | 31350 | 31450 | 31450 | 31350 | 1883 |
| 261 | 20231208 | 143400 | 8449399800 | 31450 | 31450 | 31450 | 31400 | 653 |
| 262 | 20231208 | 143300 | 8428890000 | 31450 | 31450 | 31450 | 31400 | 141 |
| 263 | 20231208 | 143200 | 8424461100 | 31450 | 31400 | 31450 | 31400 | 168 |
| 264 | 20231208 | 143100 | 8419184850 | 31450 | 31400 | 31450 | 31400 | 1122 |
| 265 | 20231208 | 143000 | 8383949350 | 31400 | 31400 | 31450 | 31400 | 367 |
| 266 | 20231208 | 142900 | 8372423700 | 31450 | 31450 | 31450 | 31350 | 332 |
| 267 | 20231208 | 142800 | 8361994550 | 31400 | 31450 | 31450 | 31400 | 584 |
| 268 | 20231208 | 142700 | 8343652450 | 31450 | 31400 | 31450 | 31350 | 1319 |
| 269 | 20231208 | 142600 | 8302233850 | 31450 | 31400 | 31450 | 31350 | 488 |
| 270 | 20231208 | 142500 | 8286906800 | 31400 | 31400 | 31450 | 31400 | 875 |
| 271 | 20231208 | 142400 | 8259427000 | 31450 | 31350 | 31450 | 31350 | 2228 |
| 272 | 20231208 | 142300 | 8189472250 | 31350 | 31400 | 31400 | 31350 | 1417 |
| 273 | 20231208 | 142200 | 8144989650 | 31350 | 31400 | 31400 | 31350 | 175 |
| 274 | 20231208 | 142100 | 8139500050 | 31400 | 31350 | 31400 | 31350 | 655 |
| 275 | 20231208 | 142000 | 8118959100 | 31350 | 31350 | 31400 | 31350 | 141 |
| 276 | 20231208 | 141900 | 8114535600 | 31350 | 31350 | 31400 | 31350 | 608 |
| 277 | 20231208 | 141800 | 8095468750 | 31400 | 31350 | 31400 | 31350 | 1676 |
| 278 | 20231208 | 141700 | 8042861250 | 31350 | 31400 | 31400 | 31350 | 187 |
| 279 | 20231208 | 141600 | 8036992200 | 31350 | 31400 | 31400 | 31350 | 1011 |
| 280 | 20231208 | 141500 | 8005271350 | 31400 | 31400 | 31450 | 31400 | 1355 |
| 281 | 20231208 | 141400 | 7962721800 | 31450 | 31400 | 31450 | 31400 | 319 |
| 282 | 20231208 | 141300 | 7952700100 | 31450 | 31450 | 31450 | 31400 | 277 |
| 283 | 20231208 | 141200 | 7943999150 | 31400 | 31400 | 31450 | 31400 | 598 |
| 284 | 20231208 | 141100 | 7925219300 | 31400 | 31400 | 31450 | 31400 | 457 |
| 285 | 20231208 | 141000 | 7910867750 | 31400 | 31400 | 31450 | 31400 | 231 |
| 286 | 20231208 | 140900 | 7903611650 | 31400 | 31450 | 31450 | 31400 | 122 |
| 287 | 20231208 | 140800 | 7899778200 | 31400 | 31400 | 31450 | 31400 | 377 |
| 288 | 20231208 | 140700 | 7887938050 | 31400 | 31400 | 31450 | 31400 | 402 |
| 289 | 20231208 | 140600 | 7875313200 | 31400 | 31400 | 31450 | 31400 | 139 |
| 290 | 20231208 | 140500 | 7870945800 | 31450 | 31400 | 31450 | 31400 | 131 |
| 291 | 20231208 | 140400 | 7866829300 | 31400 | 31400 | 31450 | 31400 | 104 |
| 292 | 20231208 | 140300 | 7863561800 | 31450 | 31400 | 31450 | 31350 | 391 |
| 293 | 20231208 | 140200 | 7851267950 | 31400 | 31400 | 31450 | 31350 | 236 |
| 294 | 20231208 | 140100 | 7843862850 | 31400 | 31400 | 31450 | 31350 | 363 |
| 295 | 20231208 | 140000 | 7832468000 | 31350 | 31350 | 31400 | 31350 | 317 |
| 296 | 20231208 | 135900 | 7822523250 | 31400 | 31400 | 31450 | 31350 | 1827 |
| 297 | 20231208 | 135800 | 7765154850 | 31450 | 31400 | 31450 | 31400 | 112 |
| 298 | 20231208 | 135700 | 7761635650 | 31450 | 31400 | 31500 | 31400 | 3792 |
| 299 | 20231208 | 135600 | 7642403450 | 31450 | 31350 | 31450 | 31350 | 5119 |
| 300 | 20231208 | 135500 | 7481641800 | 31400 | 31400 | 31400 | 31350 | 194 |
| 301 | 20231208 | 135400 | 7475554950 | 31350 | 31350 | 31400 | 31350 | 843 |
| 302 | 20231208 | 135300 | 7449125400 | 31400 | 31350 | 31400 | 31350 | 244 |
| 303 | 20231208 | 135200 | 7441474550 | 31400 | 31350 | 31400 | 31350 | 148 |
| 304 | 20231208 | 135100 | 7436833200 | 31350 | 31350 | 31400 | 31350 | 196 |
| 305 | 20231208 | 135000 | 7430686800 | 31350 | 31350 | 31400 | 31350 | 258 |
| 306 | 20231208 | 134900 | 7422596400 | 31350 | 31400 | 31400 | 31350 | 509 |
| 307 | 20231208 | 134800 | 7406637650 | 31400 | 31300 | 31400 | 31300 | 262 |
| 308 | 20231208 | 134700 | 7398428000 | 31300 | 31300 | 31400 | 31300 | 262 |
| 309 | 20231208 | 134600 | 7390216600 | 31350 | 31300 | 31350 | 31300 | 414 |
| 310 | 20231208 | 134500 | 7377245350 | 31350 | 31300 | 31350 | 31300 | 715 |
| 311 | 20231208 | 134400 | 7354853400 | 31300 | 31350 | 31350 | 31300 | 572 |
| 312 | 20231208 | 134300 | 7336923350 | 31300 | 31300 | 31350 | 31300 | 97 |
| 313 | 20231208 | 134200 | 7333886100 | 31300 | 31400 | 31400 | 31300 | 167 |
| 314 | 20231208 | 134100 | 7328649750 | 31350 | 31300 | 31400 | 31300 | 554 |
| 315 | 20231208 | 134000 | 7311283450 | 31350 | 31350 | 31400 | 31300 | 2312 |
| 316 | 20231208 | 133900 | 7238846650 | 31300 | 31300 | 31350 | 31250 | 3907 |
| 317 | 20231208 | 133800 | 7116411800 | 31300 | 31300 | 31350 | 31250 | 5520 |
| 318 | 20231208 | 133700 | 6943643750 | 31300 | 31300 | 31350 | 31300 | 1362 |
| 319 | 20231208 | 133600 | 6901011450 | 31350 | 31300 | 31350 | 31300 | 145 |
| 320 | 20231208 | 133500 | 6896471100 | 31350 | 31350 | 31350 | 31300 | 377 |
| 321 | 20231208 | 133400 | 6884667000 | 31350 | 31350 | 31350 | 31300 | 174 |
| 322 | 20231208 | 133300 | 6879215150 | 31300 | 31300 | 31350 | 31300 | 416 |
| 323 | 20231208 | 133200 | 6866182000 | 31300 | 31350 | 31350 | 31300 | 358 |
| 324 | 20231208 | 133100 | 6854966200 | 31300 | 31350 | 31350 | 31300 | 522 |
| 325 | 20231208 | 133000 | 6838611200 | 31350 | 31300 | 31350 | 31300 | 817 |
| 326 | 20231208 | 132900 | 6813035100 | 31350 | 31300 | 31350 | 31300 | 220 |
| 327 | 20231208 | 132800 | 6806148500 | 31300 | 31300 | 31350 | 31300 | 116 |
| 328 | 20231208 | 132700 | 6802517050 | 31300 | 31350 | 31350 | 31300 | 330 |
| 329 | 20231208 | 132600 | 6792185200 | 31350 | 31350 | 31350 | 31300 | 179 |
| 330 | 20231208 | 132500 | 6786575500 | 31300 | 31300 | 31350 | 31300 | 704 |
| 331 | 20231208 | 132400 | 6764533550 | 31350 | 31350 | 31350 | 31300 | 641 |
| 332 | 20231208 | 132300 | 6744440700 | 31350 | 31350 | 31400 | 31350 | 96 |
| 333 | 20231208 | 132200 | 6741429450 | 31300 | 31300 | 31350 | 31300 | 1088 |
| 334 | 20231208 | 132100 | 6707341350 | 31350 | 31300 | 31350 | 31300 | 198 |
| 335 | 20231208 | 132000 | 6701135650 | 31350 | 31300 | 31350 | 31300 | 47 |
| 336 | 20231208 | 131900 | 6699663750 | 31350 | 31350 | 31350 | 31300 | 520 |
| 337 | 20231208 | 131800 | 6683367250 | 31350 | 31350 | 31350 | 31300 | 101 |
| 338 | 20231208 | 131700 | 6680203250 | 31350 | 31300 | 31350 | 31300 | 889 |
| 339 | 20231208 | 131600 | 6652360300 | 31300 | 31350 | 31350 | 31300 | 300 |
| 340 | 20231208 | 131500 | 6642970100 | 31350 | 31300 | 31350 | 31300 | 119 |
| 341 | 20231208 | 131400 | 6639240950 | 31300 | 31300 | 31350 | 31300 | 668 |
| 342 | 20231208 | 131300 | 6618327450 | 31300 | 31350 | 31350 | 31300 | 646 |
| 343 | 20231208 | 131200 | 6598087400 | 31350 | 31350 | 31350 | 31300 | 589 |
| 344 | 20231208 | 131100 | 6579623850 | 31350 | 31300 | 31350 | 31300 | 276 |
| 345 | 20231208 | 131000 | 6570975450 | 31300 | 31350 | 31350 | 31300 | 136 |
| 346 | 20231208 | 130900 | 6566714250 | 31350 | 31350 | 31400 | 31300 | 512 |
| 347 | 20231208 | 130800 | 6550657600 | 31400 | 31300 | 31400 | 31300 | 915 |
| 348 | 20231208 | 130700 | 6521996050 | 31300 | 31350 | 31350 | 31300 | 97 |
| 349 | 20231208 | 130600 | 6518958050 | 31300 | 31300 | 31350 | 31300 | 143 |
| 350 | 20231208 | 130500 | 6514478750 | 31350 | 31300 | 31400 | 31300 | 347 |
| 351 | 20231208 | 130400 | 6503603900 | 31350 | 31300 | 31350 | 31300 | 976 |
| 352 | 20231208 | 130300 | 6473013750 | 31350 | 31300 | 31350 | 31300 | 226 |
| 353 | 20231208 | 130200 | 6465938800 | 31350 | 31350 | 31350 | 31300 | 560 |
| 354 | 20231208 | 130100 | 6448389750 | 31350 | 31350 | 31400 | 31300 | 310 |
| 355 | 20231208 | 130000 | 6438662600 | 31350 | 31300 | 31350 | 31300 | 837 |
| 356 | 20231208 | 125900 | 6412431150 | 31300 | 31300 | 31400 | 31300 | 272 |
| 357 | 20231208 | 125800 | 6403915250 | 31300 | 31350 | 31350 | 31300 | 492 |
| 358 | 20231208 | 125700 | 6388495250 | 31400 | 31350 | 31400 | 31300 | 35 |
| 359 | 20231208 | 125600 | 6387397350 | 31300 | 31350 | 31400 | 31300 | 241 |
| 360 | 20231208 | 125500 | 6379851550 | 31350 | 31300 | 31350 | 31300 | 616 |
| 361 | 20231208 | 125400 | 6360542200 | 31350 | 31350 | 31400 | 31300 | 425 |
| 362 | 20231208 | 125300 | 6347217150 | 31300 | 31350 | 31350 | 31300 | 272 |
| 363 | 20231208 | 125200 | 6338690150 | 31350 | 31300 | 31350 | 31300 | 654 |
| 364 | 20231208 | 125100 | 6318202800 | 31300 | 31350 | 31350 | 31300 | 199 |
| 365 | 20231208 | 125000 | 6311966800 | 31300 | 31350 | 31350 | 31300 | 146 |
| 366 | 20231208 | 124900 | 6307392250 | 31350 | 31300 | 31350 | 31300 | 435 |
| 367 | 20231208 | 124800 | 6293757150 | 31300 | 31350 | 31400 | 31300 | 226 |
| 368 | 20231208 | 124700 | 6286674050 | 31300 | 31300 | 31350 | 31300 | 877 |
| 369 | 20231208 | 124600 | 6259194950 | 31300 | 31350 | 31400 | 31300 | 1156 |
| 370 | 20231208 | 124500 | 6222996900 | 31400 | 31350 | 31400 | 31350 | 135 |
| 371 | 20231208 | 124400 | 6218764350 | 31350 | 31350 | 31400 | 31350 | 352 |
| 372 | 20231208 | 124300 | 6207728950 | 31350 | 31350 | 31400 | 31350 | 198 |
| 373 | 20231208 | 124200 | 6201521300 | 31350 | 31300 | 31400 | 31300 | 551 |
| 374 | 20231208 | 124100 | 6184248700 | 31350 | 31300 | 31350 | 31300 | 100 |
| 375 | 20231208 | 124000 | 6181114350 | 31300 | 31350 | 31350 | 31300 | 661 |
| 376 | 20231208 | 123900 | 6160399250 | 31300 | 31350 | 31350 | 31300 | 217 |
| 377 | 20231208 | 123800 | 6153603950 | 31300 | 31350 | 31350 | 31300 | 104 |
| 378 | 20231208 | 123700 | 6150345800 | 31300 | 31350 | 31350 | 31300 | 144 |
| 379 | 20231208 | 123600 | 6145832850 | 31350 | 31300 | 31350 | 31300 | 190 |
| 380 | 20231208 | 123500 | 6139879950 | 31350 | 31300 | 31350 | 31300 | 244 |
| 381 | 20231208 | 123400 | 6132231900 | 31350 | 31350 | 31350 | 31300 | 444 |
| 382 | 20231208 | 123300 | 6118313150 | 31300 | 31300 | 31350 | 31300 | 69 |
| 383 | 20231208 | 123200 | 6116152150 | 31350 | 31350 | 31350 | 31300 | 94 |
| 384 | 20231208 | 123100 | 6113207500 | 31350 | 31350 | 31350 | 31300 | 102 |
| 385 | 20231208 | 123000 | 6110013050 | 31350 | 31400 | 31400 | 31300 | 3381 |
| 386 | 20231208 | 122900 | 6004066600 | 31400 | 31350 | 31400 | 31300 | 3147 |
| 387 | 20231208 | 122800 | 5905393250 | 31300 | 31350 | 31350 | 31300 | 209 |
| 388 | 20231208 | 122700 | 5898850750 | 31350 | 31300 | 31350 | 31300 | 567 |
| 389 | 20231208 | 122600 | 5881102600 | 31350 | 31300 | 31350 | 31300 | 2118 |
| 390 | 20231208 | 122500 | 5814791950 | 31350 | 31350 | 31350 | 31300 | 835 |
| 391 | 20231208 | 122400 | 5788648250 | 31350 | 31300 | 31350 | 31300 | 1540 |
| 392 | 20231208 | 122300 | 5740445400 | 31300 | 31350 | 31400 | 31300 | 6941 |
| 393 | 20231208 | 122200 | 5522915300 | 31400 | 31350 | 31400 | 31350 | 22 |
| 394 | 20231208 | 122100 | 5522224600 | 31400 | 31400 | 31400 | 31350 | 58 |
| 395 | 20231208 | 122000 | 5520405850 | 31400 | 31350 | 31400 | 31350 | 296 |
| 396 | 20231208 | 121900 | 5511125650 | 31350 | 31450 | 31450 | 31350 | 1740 |
| 397 | 20231208 | 121800 | 5456493100 | 31400 | 31400 | 31450 | 31400 | 106 |
| 398 | 20231208 | 121700 | 5453161900 | 31400 | 31400 | 31450 | 31400 | 115 |
| 399 | 20231208 | 121600 | 5449547500 | 31450 | 31450 | 31450 | 31400 | 30 |
| 400 | 20231208 | 121500 | 5448604500 | 31450 | 31400 | 31450 | 31400 | 252 |
| 401 | 20231208 | 121400 | 5440686500 | 31400 | 31400 | 31450 | 31400 | 667 |
| 402 | 20231208 | 121300 | 5419712100 | 31400 | 31450 | 31450 | 31400 | 201 |
| 403 | 20231208 | 121200 | 5413400150 | 31400 | 31450 | 31450 | 31400 | 965 |
| 404 | 20231208 | 121100 | 5383064900 | 31450 | 31400 | 31450 | 31400 | 1007 |
| 405 | 20231208 | 121000 | 5351445000 | 31400 | 31400 | 31400 | 31350 | 869 |
| 406 | 20231208 | 120900 | 5324160250 | 31400 | 31400 | 31400 | 31350 | 208 |
| 407 | 20231208 | 120800 | 5317635900 | 31400 | 31350 | 31400 | 31350 | 213 |
| 408 | 20231208 | 120700 | 5310953250 | 31350 | 31350 | 31400 | 31350 | 297 |
| 409 | 20231208 | 120600 | 5301633050 | 31350 | 31400 | 31450 | 31350 | 3397 |
| 410 | 20231208 | 120500 | 5194977600 | 31400 | 31400 | 31450 | 31400 | 152 |
| 411 | 20231208 | 120400 | 5190204750 | 31450 | 31450 | 31450 | 31400 | 215 |
| 412 | 20231208 | 120300 | 5183451400 | 31450 | 31450 | 31450 | 31400 | 271 |
| 413 | 20231208 | 120200 | 5174933500 | 31450 | 31400 | 31450 | 31400 | 271 |
| 414 | 20231208 | 120100 | 5166423350 | 31400 | 31400 | 31450 | 31400 | 80 |
| 415 | 20231208 | 120000 | 5163911000 | 31400 | 31450 | 31450 | 31400 | 289 |
| 416 | 20231208 | 115900 | 5154834000 | 31400 | 31400 | 31450 | 31400 | 337 |
| 417 | 20231208 | 115800 | 5144239300 | 31450 | 31450 | 31450 | 31400 | 54 |
| 418 | 20231208 | 115700 | 5142541550 | 31450 | 31450 | 31450 | 31400 | 92 |
| 419 | 20231208 | 115600 | 5139648800 | 31450 | 31400 | 31450 | 31400 | 121 |
| 420 | 20231208 | 115500 | 5135846850 | 31400 | 31450 | 31450 | 31400 | 256 |
| 421 | 20231208 | 115400 | 5127802000 | 31400 | 31400 | 31450 | 31400 | 243 |
| 422 | 20231208 | 115300 | 5120169750 | 31450 | 31450 | 31500 | 31400 | 226 |
| 423 | 20231208 | 115200 | 5113062100 | 31450 | 31450 | 31450 | 31400 | 203 |
| 424 | 20231208 | 115100 | 5106679900 | 31450 | 31400 | 31450 | 31400 | 363 |
| 425 | 20231208 | 115000 | 5095268600 | 31450 | 31450 | 31500 | 31450 | 197 |
| 426 | 20231208 | 114900 | 5089070750 | 31450 | 31450 | 31500 | 31450 | 537 |
| 427 | 20231208 | 114800 | 5072180050 | 31500 | 31450 | 31500 | 31450 | 317 |
| 428 | 20231208 | 114700 | 5062208450 | 31450 | 31500 | 31500 | 31450 | 58 |
| 429 | 20231208 | 114600 | 5060382100 | 31500 | 31400 | 31500 | 31400 | 474 |
| 430 | 20231208 | 114500 | 5045473350 | 31450 | 31450 | 31500 | 31400 | 244 |
| 431 | 20231208 | 114400 | 5037799500 | 31450 | 31450 | 31500 | 31450 | 457 |
| 432 | 20231208 | 114300 | 5023422150 | 31450 | 31450 | 31500 | 31450 | 305 |
| 433 | 20231208 | 114200 | 5013827700 | 31450 | 31450 | 31500 | 31450 | 264 |
| 434 | 20231208 | 114100 | 5005522350 | 31500 | 31450 | 31500 | 31450 | 134 |
| 435 | 20231208 | 114000 | 5001306050 | 31450 | 31450 | 31500 | 31400 | 202 |
| 436 | 20231208 | 113900 | 4994953300 | 31450 | 31450 | 31450 | 31450 | 51 |
| 437 | 20231208 | 113800 | 4993349350 | 31400 | 31450 | 31450 | 31400 | 433 |
| 438 | 20231208 | 113700 | 4979732100 | 31400 | 31400 | 31450 | 31400 | 291 |
| 439 | 20231208 | 113600 | 4970583600 | 31450 | 31450 | 31450 | 31400 | 107 |
| 440 | 20231208 | 113500 | 4967220200 | 31400 | 31400 | 31450 | 31400 | 418 |
| 441 | 20231208 | 113400 | 4954093250 | 31350 | 31400 | 31400 | 31350 | 395 |
| 442 | 20231208 | 113300 | 4941694250 | 31400 | 31400 | 31400 | 31350 | 735 |
| 443 | 20231208 | 113200 | 4918615600 | 31400 | 31400 | 31400 | 31350 | 129 |
| 444 | 20231208 | 113100 | 4914566450 | 31400 | 31350 | 31400 | 31350 | 484 |
| 445 | 20231208 | 113000 | 4899381050 | 31350 | 31400 | 31400 | 31350 | 533 |
| 446 | 20231208 | 112900 | 4882649050 | 31400 | 31350 | 31400 | 31350 | 417 |
| 447 | 20231208 | 112800 | 4869557300 | 31350 | 31400 | 31400 | 31350 | 1416 |
| 448 | 20231208 | 112700 | 4825104900 | 31400 | 31400 | 31400 | 31350 | 136 |
| 449 | 20231208 | 112600 | 4820836650 | 31400 | 31400 | 31400 | 31350 | 392 |
| 450 | 20231208 | 112500 | 4808531600 | 31400 | 31400 | 31450 | 31350 | 348 |
| 451 | 20231208 | 112400 | 4797605100 | 31400 | 31450 | 31450 | 31400 | 430 |
| 452 | 20231208 | 112300 | 4784100750 | 31400 | 31400 | 31450 | 31400 | 1922 |
| 453 | 20231208 | 112200 | 4723747800 | 31400 | 31500 | 31500 | 31400 | 5408 |
| 454 | 20231208 | 112100 | 4553806250 | 31500 | 31500 | 31500 | 31450 | 369 |
| 455 | 20231208 | 112000 | 4542189600 | 31500 | 31500 | 31500 | 31450 | 311 |
| 456 | 20231208 | 111900 | 4532402300 | 31500 | 31500 | 31500 | 31450 | 158 |
| 457 | 20231208 | 111800 | 4527427000 | 31450 | 31500 | 31500 | 31450 | 300 |
| 458 | 20231208 | 111700 | 4517985600 | 31500 | 31500 | 31550 | 31500 | 108 |
| 459 | 20231208 | 111600 | 4514581450 | 31500 | 31500 | 31550 | 31500 | 230 |
| 460 | 20231208 | 111500 | 4507332600 | 31500 | 31550 | 31550 | 31500 | 679 |
| 461 | 20231208 | 111400 | 4485942100 | 31550 | 31500 | 31550 | 31500 | 77 |
| 462 | 20231208 | 111300 | 4483514500 | 31550 | 31500 | 31550 | 31500 | 456 |
| 463 | 20231208 | 111200 | 4469136050 | 31500 | 31500 | 31550 | 31450 | 468 |
| 464 | 20231208 | 111100 | 4454395550 | 31500 | 31500 | 31500 | 31450 | 409 |
| 465 | 20231208 | 111000 | 4441512650 | 31500 | 31500 | 31500 | 31450 | 258 |
| 466 | 20231208 | 110900 | 4433395650 | 31500 | 31450 | 31500 | 31450 | 172 |
| 467 | 20231208 | 110800 | 4427983400 | 31500 | 31500 | 31500 | 31450 | 151 |
| 468 | 20231208 | 110700 | 4423231800 | 31500 | 31400 | 31500 | 31400 | 2311 |
| 469 | 20231208 | 110600 | 4350549450 | 31450 | 31450 | 31450 | 31400 | 231 |
| 470 | 20231208 | 110500 | 4343288800 | 31450 | 31400 | 31450 | 31400 | 359 |
| 471 | 20231208 | 110400 | 4332011900 | 31400 | 31400 | 31450 | 31400 | 198 |
| 472 | 20231208 | 110300 | 4325787500 | 31400 | 31450 | 31450 | 31400 | 66 |
| 473 | 20231208 | 110200 | 4323712100 | 31450 | 31400 | 31450 | 31400 | 93 |
| 474 | 20231208 | 110100 | 4320789850 | 31450 | 31400 | 31450 | 31400 | 103 |
| 475 | 20231208 | 110000 | 4317552200 | 31450 | 31450 | 31450 | 31400 | 480 |
| 476 | 20231208 | 105900 | 4302460650 | 31450 | 31400 | 31450 | 31400 | 157 |
| 477 | 20231208 | 105800 | 4297529650 | 31450 | 31400 | 31450 | 31400 | 476 |
| 478 | 20231208 | 105700 | 4282565400 | 31400 | 31450 | 31450 | 31400 | 963 |
| 479 | 20231208 | 105600 | 4252326650 | 31450 | 31400 | 31450 | 31400 | 156 |
| 480 | 20231208 | 105500 | 4247421600 | 31400 | 31450 | 31450 | 31400 | 161 |
| 481 | 20231208 | 105400 | 4242365250 | 31400 | 31400 | 31450 | 31400 | 487 |
| 482 | 20231208 | 105300 | 4227058000 | 31450 | 31450 | 31450 | 31400 | 204 |
| 483 | 20231208 | 105200 | 4220650700 | 31450 | 31400 | 31450 | 31400 | 70 |
| 484 | 20231208 | 105100 | 4218451250 | 31450 | 31400 | 31450 | 31400 | 217 |
| 485 | 20231208 | 105000 | 4211633950 | 31400 | 31400 | 31450 | 31400 | 422 |
| 486 | 20231208 | 104900 | 4198381600 | 31450 | 31500 | 31500 | 31400 | 11154 |
| 487 | 20231208 | 104800 | 3847903750 | 31450 | 31500 | 31500 | 31450 | 102 |
| 488 | 20231208 | 104700 | 3844694500 | 31450 | 31500 | 31500 | 31450 | 290 |
| 489 | 20231208 | 104600 | 3835562000 | 31500 | 31500 | 31500 | 31450 | 359 |
| 490 | 20231208 | 104500 | 3824255450 | 31450 | 31450 | 31500 | 31450 | 245 |
| 491 | 20231208 | 104400 | 3816549550 | 31500 | 31500 | 31500 | 31450 | 290 |
| 492 | 20231208 | 104300 | 3807428100 | 31500 | 31550 | 31550 | 31450 | 3470 |
| 493 | 20231208 | 104200 | 3698115450 | 31500 | 31500 | 31550 | 31500 | 128 |
| 494 | 20231208 | 104100 | 3694081350 | 31500 | 31500 | 31550 | 31500 | 239 |
| 495 | 20231208 | 104000 | 3686548900 | 31500 | 31500 | 31550 | 31500 | 127 |
| 496 | 20231208 | 103900 | 3682546450 | 31500 | 31500 | 31550 | 31450 | 553 |
| 497 | 20231208 | 103800 | 3665129250 | 31500 | 31500 | 31550 | 31500 | 256 |
| 498 | 20231208 | 103700 | 3657064850 | 31550 | 31500 | 31550 | 31500 | 243 |
| 499 | 20231208 | 103600 | 3649405350 | 31500 | 31500 | 31550 | 31450 | 489 |
| 500 | 20231208 | 103500 | 3634001950 | 31500 | 31500 | 31550 | 31450 | 859 |
| 501 | 20231208 | 103400 | 3606946900 | 31500 | 31450 | 31500 | 31450 | 179 |
| 502 | 20231208 | 103300 | 3601310750 | 31450 | 31450 | 31500 | 31450 | 265 |
| 503 | 20231208 | 103200 | 3592965600 | 31450 | 31500 | 31550 | 31450 | 1325 |
| 504 | 20231208 | 103100 | 3551245750 | 31500 | 31500 | 31550 | 31500 | 249 |
| 505 | 20231208 | 103000 | 3543395800 | 31500 | 31500 | 31550 | 31500 | 376 |
| 506 | 20231208 | 102900 | 3531535900 | 31550 | 31500 | 31550 | 31500 | 66 |
| 507 | 20231208 | 102800 | 3529456600 | 31550 | 31450 | 31550 | 31450 | 481 |
| 508 | 20231208 | 102700 | 3514318050 | 31450 | 31450 | 31500 | 31450 | 270 |
| 509 | 20231208 | 102600 | 3505814800 | 31450 | 31500 | 31500 | 31450 | 367 |
| 510 | 20231208 | 102500 | 3494257300 | 31500 | 31500 | 31550 | 31500 | 218 |
| 511 | 20231208 | 102400 | 3487389850 | 31500 | 31550 | 31550 | 31500 | 113 |
| 512 | 20231208 | 102300 | 3483829900 | 31500 | 31450 | 31500 | 31450 | 285 |
| 513 | 20231208 | 102200 | 3474854000 | 31450 | 31450 | 31550 | 31450 | 628 |
| 514 | 20231208 | 102100 | 3455064900 | 31500 | 31450 | 31500 | 31450 | 1080 |
| 515 | 20231208 | 102000 | 3421047050 | 31450 | 31450 | 31500 | 31450 | 2959 |
| 516 | 20231208 | 101900 | 3327856750 | 31450 | 31500 | 31500 | 31450 | 673 |
| 517 | 20231208 | 101800 | 3306690000 | 31450 | 31450 | 31500 | 31450 | 221 |
| 518 | 20231208 | 101700 | 3299737250 | 31450 | 31450 | 31450 | 31450 | 669 |
| 519 | 20231208 | 101600 | 3278697200 | 31450 | 31450 | 31500 | 31450 | 507 |
| 520 | 20231208 | 101500 | 3262742850 | 31450 | 31500 | 31500 | 31450 | 376 |
| 521 | 20231208 | 101400 | 3250915300 | 31400 | 31400 | 31500 | 31400 | 1278 |
| 522 | 20231208 | 101300 | 3210735250 | 31450 | 31500 | 31500 | 31450 | 2598 |
| 523 | 20231208 | 101200 | 3129015900 | 31500 | 31450 | 31500 | 31450 | 465 |
| 524 | 20231208 | 101100 | 3114383550 | 31450 | 31500 | 31500 | 31450 | 223 |
| 525 | 20231208 | 101000 | 3107359550 | 31500 | 31500 | 31550 | 31450 | 547 |
| 526 | 20231208 | 100900 | 3090129100 | 31500 | 31500 | 31600 | 31500 | 1334 |
| 527 | 20231208 | 100800 | 3048091850 | 31550 | 31650 | 31650 | 31400 | 13620 |
| 528 | 20231208 | 100700 | 2618745850 | 31650 | 31600 | 31650 | 31550 | 1163 |
| 529 | 20231208 | 100600 | 2581992800 | 31600 | 31600 | 31600 | 31550 | 956 |
| 530 | 20231208 | 100500 | 2551792400 | 31600 | 31600 | 31600 | 31550 | 575 |
| 531 | 20231208 | 100400 | 2533633000 | 31600 | 31600 | 31600 | 31550 | 231 |
| 532 | 20231208 | 100300 | 2526341800 | 31600 | 31600 | 31600 | 31550 | 1248 |
| 533 | 20231208 | 100200 | 2486905450 | 31650 | 31700 | 31700 | 31600 | 919 |
| 534 | 20231208 | 100100 | 2457839600 | 31700 | 31650 | 31700 | 31600 | 391 |
| 535 | 20231208 | 100000 | 2445464600 | 31650 | 31600 | 31650 | 31600 | 438 |
| 536 | 20231208 | 095900 | 2431613100 | 31600 | 31650 | 31650 | 31600 | 465 |
| 537 | 20231208 | 095800 | 2416916050 | 31650 | 31600 | 31650 | 31600 | 106 |
| 538 | 20231208 | 095700 | 2413563850 | 31600 | 31650 | 31650 | 31600 | 998 |
| 539 | 20231208 | 095600 | 2382014650 | 31700 | 31650 | 31700 | 31650 | 216 |
| 540 | 20231208 | 095500 | 2375178100 | 31700 | 31700 | 31700 | 31650 | 144 |
| 541 | 20231208 | 095400 | 2370619650 | 31650 | 31650 | 31700 | 31650 | 1200 |
| 542 | 20231208 | 095300 | 2332622150 | 31650 | 31700 | 31700 | 31650 | 418 |
| 543 | 20231208 | 095200 | 2319391700 | 31700 | 31600 | 31700 | 31600 | 532 |
| 544 | 20231208 | 095100 | 2302546600 | 31600 | 31600 | 31600 | 31550 | 1454 |
| 545 | 20231208 | 095000 | 2256607700 | 31600 | 31600 | 31600 | 31550 | 2601 |
| 546 | 20231208 | 094900 | 2174536050 | 31550 | 31600 | 31600 | 31550 | 1354 |
| 547 | 20231208 | 094800 | 2131761450 | 31550 | 31650 | 31650 | 31550 | 2542 |
| 548 | 20231208 | 094700 | 2051444300 | 31600 | 31650 | 31650 | 31600 | 792 |
| 549 | 20231208 | 094600 | 2026404000 | 31650 | 31600 | 31700 | 31600 | 288 |
| 550 | 20231208 | 094500 | 2017288150 | 31650 | 31700 | 31700 | 31600 | 359 |
| 551 | 20231208 | 094400 | 2005934050 | 31650 | 31600 | 31650 | 31600 | 990 |
| 552 | 20231208 | 094300 | 1974603700 | 31650 | 31600 | 31650 | 31600 | 968 |
| 553 | 20231208 | 094200 | 1943994550 | 31600 | 31700 | 31700 | 31600 | 1695 |
| 554 | 20231208 | 094100 | 1890346500 | 31700 | 31700 | 31750 | 31650 | 2180 |
| 555 | 20231208 | 094000 | 1821245550 | 31750 | 31700 | 31750 | 31700 | 57 |
| 556 | 20231208 | 093900 | 1819437350 | 31700 | 31750 | 31750 | 31700 | 387 |
| 557 | 20231208 | 093800 | 1807169000 | 31700 | 31700 | 31700 | 31700 | 871 |
| 558 | 20231208 | 093700 | 1779558300 | 31700 | 31800 | 31800 | 31700 | 544 |
| 559 | 20231208 | 093600 | 1762286700 | 31800 | 31850 | 31850 | 31750 | 867 |
| 560 | 20231208 | 093500 | 1734717100 | 31850 | 31850 | 31900 | 31850 | 823 |
| 561 | 20231208 | 093400 | 1708503000 | 31850 | 31900 | 31900 | 31850 | 865 |
| 562 | 20231208 | 093300 | 1680919750 | 31900 | 31900 | 31900 | 31850 | 488 |
| 563 | 20231208 | 093200 | 1665371800 | 31900 | 31900 | 31950 | 31850 | 474 |
| 564 | 20231208 | 093100 | 1650251150 | 31900 | 31950 | 31950 | 31900 | 251 |
| 565 | 20231208 | 093000 | 1642237300 | 31950 | 31900 | 31950 | 31850 | 2830 |
| 566 | 20231208 | 092900 | 1551950300 | 31850 | 31850 | 31900 | 31850 | 354 |
| 567 | 20231208 | 092800 | 1540672800 | 31850 | 31800 | 31900 | 31800 | 2706 |
| 568 | 20231208 | 092700 | 1454525850 | 31800 | 31800 | 31850 | 31800 | 844 |
| 569 | 20231208 | 092600 | 1427684850 | 31800 | 31800 | 31850 | 31800 | 286 |
| 570 | 20231208 | 092500 | 1418580750 | 31800 | 31850 | 31850 | 31800 | 296 |
| 571 | 20231208 | 092400 | 1409166200 | 31850 | 31850 | 31850 | 31800 | 446 |
| 572 | 20231208 | 092300 | 1394972200 | 31800 | 31800 | 31850 | 31650 | 4454 |
| 573 | 20231208 | 092200 | 1253479750 | 31800 | 31800 | 31850 | 31800 | 962 |
| 574 | 20231208 | 092100 | 1222852050 | 31800 | 31850 | 31850 | 31800 | 1220 |
| 575 | 20231208 | 092000 | 1183995400 | 31850 | 31800 | 31900 | 31800 | 617 |
| 576 | 20231208 | 091900 | 1164347300 | 31800 | 31750 | 31850 | 31750 | 1146 |
| 577 | 20231208 | 091800 | 1127897600 | 31750 | 31750 | 31800 | 31700 | 2091 |
| 578 | 20231208 | 091700 | 1061516650 | 31750 | 31800 | 31800 | 31750 | 562 |
| 579 | 20231208 | 091600 | 1043654300 | 31750 | 31750 | 31800 | 31750 | 210 |
| 580 | 20231208 | 091500 | 1036978100 | 31800 | 31800 | 31800 | 31750 | 1054 |
| 581 | 20231208 | 091400 | 1003506650 | 31750 | 31800 | 31850 | 31750 | 1304 |
| 582 | 20231208 | 091300 | 962042650 | 31800 | 31850 | 31850 | 31800 | 762 |
| 583 | 20231208 | 091200 | 937806550 | 31850 | 31850 | 31900 | 31800 | 513 |
| 584 | 20231208 | 091100 | 921477750 | 31850 | 31800 | 31850 | 31800 | 511 |
| 585 | 20231208 | 091000 | 905216850 | 31850 | 31850 | 31850 | 31800 | 1141 |
| 586 | 20231208 | 090900 | 868909750 | 31850 | 31950 | 31950 | 31850 | 4503 |
| 587 | 20231208 | 090800 | 725255000 | 31950 | 31950 | 31950 | 31950 | 1206 |
| 588 | 20231208 | 090700 | 686723300 | 31950 | 31950 | 31950 | 31900 | 1873 |
| 589 | 20231208 | 090600 | 626909400 | 31950 | 31950 | 31950 | 31900 | 266 |
| 590 | 20231208 | 090500 | 618417450 | 31950 | 31850 | 32000 | 31850 | 6942 |
| 591 | 20231208 | 090400 | 396856100 | 31800 | 31800 | 31850 | 31800 | 1351 |
| 592 | 20231208 | 090300 | 353891650 | 31800 | 31750 | 31800 | 31750 | 1515 |
| 593 | 20231208 | 090200 | 305745350 | 31750 | 31850 | 31850 | 31750 | 4032 |
| 594 | 20231208 | 090100 | 177579150 | 31850 | 31800 | 31850 | 31800 | 801 |
| 595 | 20231208 | 090000 | 152088300 | 31800 | 31750 | 31800 | 31750 | 3841 |