32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 185200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 8697 |
| 3 | 20231208 | 185100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20231208 | 185000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20231208 | 184900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20231208 | 184800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20231208 | 184700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20231208 | 184600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20231208 | 184500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20231208 | 184400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20231208 | 184300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20231208 | 184200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20231208 | 184100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20231208 | 184000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20231208 | 183900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20231208 | 183800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20231208 | 183700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20231208 | 183600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20231208 | 183500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20231208 | 183400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20231208 | 183300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20231208 | 183200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20231208 | 183100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20231208 | 183000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20231208 | 182900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20231208 | 182800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20231208 | 182700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20231208 | 182600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20231208 | 182500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20231208 | 182400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20231208 | 182300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20231208 | 182200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 8697 |
| 33 | 20231208 | 182100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20231208 | 182000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20231208 | 181900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20231208 | 181800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20231208 | 181700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20231208 | 181600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20231208 | 181500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20231208 | 181400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20231208 | 181300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20231208 | 181200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20231208 | 181100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20231208 | 181000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20231208 | 180900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20231208 | 180800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20231208 | 180700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20231208 | 180600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20231208 | 180500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20231208 | 180400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20231208 | 180300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20231208 | 180200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20231208 | 180100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20231208 | 180000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20231208 | 175900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20231208 | 175800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20231208 | 175700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20231208 | 175600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20231208 | 175500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20231208 | 175400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20231208 | 175300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20231208 | 175200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 8697 |
| 63 | 20231208 | 175100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20231208 | 175000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20231208 | 174900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20231208 | 174800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20231208 | 174700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20231208 | 174600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20231208 | 174500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20231208 | 174400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20231208 | 174300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20231208 | 174200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20231208 | 174100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20231208 | 174000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20231208 | 173900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20231208 | 173800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20231208 | 173700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20231208 | 173600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20231208 | 173500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20231208 | 173400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20231208 | 173300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20231208 | 173200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20231208 | 173100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20231208 | 173000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20231208 | 172900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20231208 | 172800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20231208 | 172700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20231208 | 172600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20231208 | 172500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20231208 | 172400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20231208 | 172300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20231208 | 172200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 8697 |
| 93 | 20231208 | 172100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20231208 | 172000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20231208 | 171900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20231208 | 171800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20231208 | 171700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20231208 | 171600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20231208 | 171500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20231208 | 171400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20231208 | 171300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20231208 | 171200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20231208 | 171100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20231208 | 171000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20231208 | 170900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20231208 | 170800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20231208 | 170700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20231208 | 170600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20231208 | 170500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20231208 | 170400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20231208 | 170300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20231208 | 170200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20231208 | 170100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20231208 | 170000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20231208 | 165900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20231208 | 165800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20231208 | 165700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20231208 | 165600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20231208 | 165500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20231208 | 165400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20231208 | 165300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20231208 | 165200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 8697 |
| 123 | 20231208 | 165100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20231208 | 165000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20231208 | 164900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20231208 | 164800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20231208 | 164700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20231208 | 164600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20231208 | 164500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20231208 | 164400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20231208 | 164300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20231208 | 164200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20231208 | 164100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20231208 | 164000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20231208 | 163900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20231208 | 163800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20231208 | 163700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20231208 | 163600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20231208 | 163500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20231208 | 163400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20231208 | 163300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20231208 | 163200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20231208 | 163100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20231208 | 163000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20231208 | 162900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20231208 | 162800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20231208 | 162700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20231208 | 162600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20231208 | 162500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20231208 | 162400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20231208 | 162300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20231208 | 162200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 8697 |
| 153 | 20231208 | 162100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20231208 | 162000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20231208 | 161900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20231208 | 161800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20231208 | 161700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20231208 | 161600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20231208 | 161500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20231208 | 161400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20231208 | 161300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20231208 | 161200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20231208 | 161100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20231208 | 161000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20231208 | 160900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20231208 | 160800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20231208 | 160700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20231208 | 160600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20231208 | 160500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20231208 | 160400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20231208 | 160300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20231208 | 160200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20231208 | 160100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20231208 | 160000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20231208 | 155900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20231208 | 155800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20231208 | 155700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20231208 | 155600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20231208 | 155500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20231208 | 155400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20231208 | 155300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20231208 | 155200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 8697 |
| 183 | 20231208 | 155100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20231208 | 155000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20231208 | 154900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20231208 | 154800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20231208 | 154700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20231208 | 154600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20231208 | 154500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20231208 | 154400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20231208 | 154300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20231208 | 154200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20231208 | 154100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20231208 | 154000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20231208 | 153900 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20231208 | 153800 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20231208 | 153700 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20231208 | 153600 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20231208 | 153500 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20231208 | 153400 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20231208 | 153300 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20231208 | 153200 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20231208 | 153100 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20231208 | 153000 | 10128727550 | 34300 | 34300 | 34300 | 34300 | 8697 |
| 205 | 20231208 | 152900 | 9830420450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20231208 | 152800 | 9830420450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20231208 | 152700 | 9830420450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20231208 | 152600 | 9830420450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20231208 | 152500 | 9830420450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20231208 | 152400 | 9830420450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20231208 | 152300 | 9830420450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20231208 | 152200 | 9830420450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 213 | 20231208 | 152100 | 9830420450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20231208 | 152000 | 9830420450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20231208 | 151900 | 9830420450 | 34400 | 34550 | 34550 | 34400 | 1978 |
| 216 | 20231208 | 151800 | 9762273550 | 34500 | 34600 | 34600 | 34450 | 1229 |
| 217 | 20231208 | 151700 | 9719817200 | 34600 | 34500 | 34600 | 34400 | 1695 |
| 218 | 20231208 | 151600 | 9661374850 | 34500 | 34500 | 34600 | 34500 | 694 |
| 219 | 20231208 | 151500 | 9637394950 | 34500 | 34550 | 34600 | 34500 | 498 |
| 220 | 20231208 | 151400 | 9620181550 | 34550 | 34550 | 34600 | 34550 | 792 |
| 221 | 20231208 | 151300 | 9592805800 | 34550 | 34550 | 34600 | 34500 | 1641 |
| 222 | 20231208 | 151200 | 9536088200 | 34600 | 34600 | 34600 | 34550 | 455 |
| 223 | 20231208 | 151100 | 9520351650 | 34600 | 34600 | 34600 | 34500 | 668 |
| 224 | 20231208 | 151000 | 9497264300 | 34550 | 34550 | 34600 | 34500 | 711 |
| 225 | 20231208 | 150900 | 9472695650 | 34550 | 34550 | 34550 | 34500 | 573 |
| 226 | 20231208 | 150800 | 9452898700 | 34550 | 34600 | 34600 | 34550 | 977 |
| 227 | 20231208 | 150700 | 9419128100 | 34600 | 34500 | 34600 | 34450 | 7988 |
| 228 | 20231208 | 150600 | 9143491900 | 34500 | 34450 | 34500 | 34400 | 2371 |
| 229 | 20231208 | 150500 | 9061799500 | 34450 | 34450 | 34450 | 34400 | 443 |
| 230 | 20231208 | 150400 | 9046539700 | 34450 | 34400 | 34450 | 34400 | 459 |
| 231 | 20231208 | 150300 | 9030735400 | 34450 | 34400 | 34450 | 34350 | 698 |
| 232 | 20231208 | 150200 | 9006716000 | 34400 | 34400 | 34400 | 34300 | 309 |
| 233 | 20231208 | 150100 | 8996098550 | 34350 | 34400 | 34400 | 34350 | 1342 |
| 234 | 20231208 | 150000 | 8949957150 | 34450 | 34400 | 34450 | 34400 | 397 |
| 235 | 20231208 | 145900 | 8936286350 | 34450 | 34450 | 34450 | 34400 | 2276 |
| 236 | 20231208 | 145800 | 8857984450 | 34450 | 34400 | 34450 | 34400 | 973 |
| 237 | 20231208 | 145700 | 8824502150 | 34400 | 34350 | 34450 | 34300 | 1165 |
| 238 | 20231208 | 145600 | 8784434300 | 34350 | 34400 | 34400 | 34250 | 1382 |
| 239 | 20231208 | 145500 | 8736991000 | 34400 | 34350 | 34400 | 34350 | 384 |
| 240 | 20231208 | 145400 | 8723783900 | 34400 | 34350 | 34400 | 34350 | 234 |
| 241 | 20231208 | 145300 | 8715745300 | 34350 | 34400 | 34400 | 34250 | 4361 |
| 242 | 20231208 | 145200 | 8566164700 | 34450 | 34400 | 34450 | 34400 | 830 |
| 243 | 20231208 | 145100 | 8537597000 | 34400 | 34450 | 34450 | 34350 | 764 |
| 244 | 20231208 | 145000 | 8511315150 | 34400 | 34400 | 34450 | 34400 | 473 |
| 245 | 20231208 | 144900 | 8495027150 | 34400 | 34450 | 34450 | 34400 | 526 |
| 246 | 20231208 | 144800 | 8476922600 | 34400 | 34400 | 34450 | 34400 | 332 |
| 247 | 20231208 | 144700 | 8465489000 | 34450 | 34450 | 34450 | 34400 | 529 |
| 248 | 20231208 | 144600 | 8447277200 | 34400 | 34400 | 34400 | 34350 | 1084 |
| 249 | 20231208 | 144500 | 8409990550 | 34350 | 34350 | 34400 | 34350 | 312 |
| 250 | 20231208 | 144400 | 8399264150 | 34350 | 34400 | 34400 | 34350 | 899 |
| 251 | 20231208 | 144300 | 8368342050 | 34400 | 34350 | 34400 | 34350 | 262 |
| 252 | 20231208 | 144200 | 8359333300 | 34400 | 34400 | 34400 | 34350 | 377 |
| 253 | 20231208 | 144100 | 8346366950 | 34350 | 34350 | 34400 | 34350 | 252 |
| 254 | 20231208 | 144000 | 8337699150 | 34400 | 34350 | 34400 | 34350 | 213 |
| 255 | 20231208 | 143900 | 8330373950 | 34350 | 34350 | 34400 | 34350 | 337 |
| 256 | 20231208 | 143800 | 8318782200 | 34350 | 34350 | 34400 | 34350 | 330 |
| 257 | 20231208 | 143700 | 8307434900 | 34400 | 34350 | 34400 | 34300 | 237 |
| 258 | 20231208 | 143600 | 8299293800 | 34350 | 34350 | 34350 | 34300 | 376 |
| 259 | 20231208 | 143500 | 8286379050 | 34350 | 34300 | 34350 | 34300 | 250 |
| 260 | 20231208 | 143400 | 8277795700 | 34350 | 34350 | 34350 | 34300 | 420 |
| 261 | 20231208 | 143300 | 8263372700 | 34300 | 34350 | 34350 | 34300 | 257 |
| 262 | 20231208 | 143200 | 8254545750 | 34350 | 34350 | 34350 | 34300 | 211 |
| 263 | 20231208 | 143100 | 8247298600 | 34350 | 34350 | 34350 | 34300 | 409 |
| 264 | 20231208 | 143000 | 8233250250 | 34300 | 34300 | 34350 | 34300 | 251 |
| 265 | 20231208 | 142900 | 8224629850 | 34300 | 34350 | 34350 | 34300 | 246 |
| 266 | 20231208 | 142800 | 8216180300 | 34350 | 34350 | 34350 | 34300 | 442 |
| 267 | 20231208 | 142700 | 8200997750 | 34350 | 34350 | 34350 | 34300 | 207 |
| 268 | 20231208 | 142600 | 8193890050 | 34300 | 34350 | 34350 | 34300 | 424 |
| 269 | 20231208 | 142500 | 8179333850 | 34300 | 34300 | 34350 | 34300 | 717 |
| 270 | 20231208 | 142400 | 8154730250 | 34350 | 34350 | 34350 | 34300 | 276 |
| 271 | 20231208 | 142300 | 8145250300 | 34350 | 34300 | 34350 | 34300 | 434 |
| 272 | 20231208 | 142200 | 8130347950 | 34350 | 34350 | 34350 | 34300 | 184 |
| 273 | 20231208 | 142100 | 8124028000 | 34350 | 34350 | 34350 | 34300 | 178 |
| 274 | 20231208 | 142000 | 8117914300 | 34350 | 34300 | 34350 | 34300 | 343 |
| 275 | 20231208 | 141900 | 8106133850 | 34300 | 34350 | 34350 | 34300 | 1409 |
| 276 | 20231208 | 141800 | 8057796250 | 34350 | 34350 | 34400 | 34300 | 511 |
| 277 | 20231208 | 141700 | 8040241750 | 34400 | 34400 | 34400 | 34350 | 460 |
| 278 | 20231208 | 141600 | 8024422750 | 34400 | 34400 | 34400 | 34350 | 174 |
| 279 | 20231208 | 141500 | 8018437350 | 34350 | 34300 | 34400 | 34300 | 2351 |
| 280 | 20231208 | 141400 | 7937676950 | 34350 | 34350 | 34350 | 34300 | 202 |
| 281 | 20231208 | 141300 | 7930741350 | 34350 | 34300 | 34350 | 34300 | 679 |
| 282 | 20231208 | 141200 | 7907441050 | 34350 | 34350 | 34350 | 34300 | 408 |
| 283 | 20231208 | 141100 | 7893431500 | 34300 | 34400 | 34400 | 34300 | 1057 |
| 284 | 20231208 | 141000 | 7857139100 | 34400 | 34350 | 34400 | 34350 | 200 |
| 285 | 20231208 | 140900 | 7850260150 | 34400 | 34350 | 34400 | 34350 | 554 |
| 286 | 20231208 | 140800 | 7831203350 | 34400 | 34350 | 34400 | 34350 | 234 |
| 287 | 20231208 | 140700 | 7823154100 | 34350 | 34400 | 34400 | 34350 | 936 |
| 288 | 20231208 | 140600 | 7790990250 | 34400 | 34350 | 34400 | 34350 | 200 |
| 289 | 20231208 | 140500 | 7784110850 | 34400 | 34350 | 34400 | 34350 | 248 |
| 290 | 20231208 | 140400 | 7775579800 | 34350 | 34350 | 34400 | 34350 | 431 |
| 291 | 20231208 | 140300 | 7760764850 | 34350 | 34300 | 34350 | 34300 | 1158 |
| 292 | 20231208 | 140200 | 7720988050 | 34300 | 34300 | 34350 | 34250 | 508 |
| 293 | 20231208 | 140100 | 7703559900 | 34300 | 34350 | 34350 | 34300 | 1106 |
| 294 | 20231208 | 140000 | 7665607950 | 34300 | 34300 | 34350 | 34300 | 266 |
| 295 | 20231208 | 135900 | 7656471900 | 34350 | 34350 | 34350 | 34300 | 276 |
| 296 | 20231208 | 135800 | 7646994200 | 34300 | 34300 | 34350 | 34300 | 231 |
| 297 | 20231208 | 135700 | 7639061800 | 34350 | 34350 | 34350 | 34300 | 276 |
| 298 | 20231208 | 135600 | 7629582100 | 34300 | 34350 | 34350 | 34300 | 294 |
| 299 | 20231208 | 135500 | 7619485550 | 34350 | 34300 | 34350 | 34300 | 652 |
| 300 | 20231208 | 135400 | 7597114650 | 34350 | 34250 | 34350 | 34250 | 1364 |
| 301 | 20231208 | 135300 | 7550307600 | 34250 | 34200 | 34300 | 34200 | 291 |
| 302 | 20231208 | 135200 | 7540333850 | 34200 | 34250 | 34250 | 34200 | 379 |
| 303 | 20231208 | 135100 | 7527354150 | 34250 | 34250 | 34250 | 34200 | 281 |
| 304 | 20231208 | 135000 | 7517730350 | 34250 | 34200 | 34250 | 34200 | 266 |
| 305 | 20231208 | 134900 | 7508620600 | 34200 | 34250 | 34250 | 34200 | 346 |
| 306 | 20231208 | 134800 | 7496771200 | 34200 | 34200 | 34250 | 34200 | 348 |
| 307 | 20231208 | 134700 | 7484860200 | 34250 | 34200 | 34250 | 34200 | 228 |
| 308 | 20231208 | 134600 | 7477055850 | 34200 | 34150 | 34200 | 34150 | 270 |
| 309 | 20231208 | 134500 | 7467822100 | 34200 | 34200 | 34250 | 34150 | 621 |
| 310 | 20231208 | 134400 | 7446580000 | 34250 | 34250 | 34250 | 34200 | 1650 |
| 311 | 20231208 | 134300 | 7390090050 | 34250 | 34250 | 34250 | 34200 | 253 |
| 312 | 20231208 | 134200 | 7381426300 | 34150 | 34200 | 34200 | 34150 | 665 |
| 313 | 20231208 | 134100 | 7358683400 | 34200 | 34150 | 34200 | 34150 | 448 |
| 314 | 20231208 | 134000 | 7343363500 | 34200 | 34100 | 34200 | 34100 | 563 |
| 315 | 20231208 | 133900 | 7324138750 | 34150 | 34100 | 34150 | 34100 | 541 |
| 316 | 20231208 | 133800 | 7305685700 | 34150 | 34100 | 34150 | 34050 | 1252 |
| 317 | 20231208 | 133700 | 7262990450 | 34150 | 34150 | 34150 | 34150 | 438 |
| 318 | 20231208 | 133600 | 7248032750 | 34150 | 34100 | 34150 | 34100 | 164 |
| 319 | 20231208 | 133500 | 7242432600 | 34150 | 34100 | 34150 | 34100 | 126 |
| 320 | 20231208 | 133400 | 7238129750 | 34100 | 34150 | 34150 | 34050 | 561 |
| 321 | 20231208 | 133300 | 7218995250 | 34150 | 34150 | 34150 | 34100 | 182 |
| 322 | 20231208 | 133200 | 7212783150 | 34150 | 34150 | 34150 | 34100 | 212 |
| 323 | 20231208 | 133100 | 7205547400 | 34050 | 34050 | 34150 | 34000 | 1827 |
| 324 | 20231208 | 133000 | 7143299250 | 34050 | 33950 | 34100 | 33950 | 2403 |
| 325 | 20231208 | 132900 | 7061571950 | 33900 | 33950 | 34000 | 33900 | 1763 |
| 326 | 20231208 | 132800 | 7001774250 | 33950 | 33850 | 33950 | 33800 | 2949 |
| 327 | 20231208 | 132700 | 6901923700 | 33850 | 33950 | 33950 | 33850 | 622 |
| 328 | 20231208 | 132600 | 6880832000 | 33950 | 33950 | 34000 | 33900 | 1453 |
| 329 | 20231208 | 132500 | 6831547150 | 33950 | 33900 | 33950 | 33900 | 223 |
| 330 | 20231208 | 132400 | 6823979050 | 33950 | 33900 | 33950 | 33900 | 179 |
| 331 | 20231208 | 132300 | 6817905750 | 33900 | 33850 | 33900 | 33800 | 213 |
| 332 | 20231208 | 132200 | 6810702650 | 33850 | 33900 | 33900 | 33800 | 408 |
| 333 | 20231208 | 132100 | 6796891150 | 33900 | 33850 | 33900 | 33850 | 73 |
| 334 | 20231208 | 132000 | 6794416750 | 33850 | 33850 | 33900 | 33850 | 4 |
| 335 | 20231208 | 131900 | 6794281250 | 33900 | 33900 | 33900 | 33850 | 24 |
| 336 | 20231208 | 131800 | 6793467950 | 33900 | 33950 | 33950 | 33850 | 2578 |
| 337 | 20231208 | 131700 | 6706197150 | 33900 | 33900 | 33900 | 33900 | 82 |
| 338 | 20231208 | 131600 | 6703417350 | 33900 | 33900 | 34000 | 33900 | 1192 |
| 339 | 20231208 | 131500 | 6662956900 | 33900 | 33900 | 33950 | 33900 | 91 |
| 340 | 20231208 | 131400 | 6659871400 | 33950 | 34000 | 34000 | 33900 | 167 |
| 341 | 20231208 | 131300 | 6654208050 | 33950 | 33950 | 33950 | 33950 | 189 |
| 342 | 20231208 | 131200 | 6647791500 | 33950 | 34000 | 34000 | 33950 | 114 |
| 343 | 20231208 | 131100 | 6643920600 | 34000 | 34000 | 34000 | 33950 | 326 |
| 344 | 20231208 | 131000 | 6632851650 | 34000 | 33850 | 34000 | 33850 | 691 |
| 345 | 20231208 | 130900 | 6609396150 | 33800 | 33850 | 33850 | 33800 | 202 |
| 346 | 20231208 | 130800 | 6602563900 | 33850 | 33750 | 33900 | 33750 | 2315 |
| 347 | 20231208 | 130700 | 6524292250 | 33750 | 33850 | 33850 | 33750 | 463 |
| 348 | 20231208 | 130600 | 6508643150 | 33800 | 33850 | 33850 | 33800 | 127 |
| 349 | 20231208 | 130500 | 6504346100 | 33850 | 33800 | 33850 | 33800 | 307 |
| 350 | 20231208 | 130400 | 6493964100 | 33850 | 33800 | 33850 | 33800 | 64 |
| 351 | 20231208 | 130300 | 6491800400 | 33800 | 33800 | 33850 | 33800 | 10 |
| 352 | 20231208 | 130200 | 6491462100 | 33850 | 33800 | 33850 | 33800 | 1117 |
| 353 | 20231208 | 130100 | 6453706700 | 33800 | 33900 | 33900 | 33800 | 1107 |
| 354 | 20231208 | 130000 | 6416224050 | 33900 | 33800 | 33950 | 33800 | 1523 |
| 355 | 20231208 | 125900 | 6364662850 | 33850 | 33850 | 33850 | 33800 | 1108 |
| 356 | 20231208 | 125800 | 6327158000 | 33900 | 33900 | 33900 | 33900 | 27 |
| 357 | 20231208 | 125700 | 6326242700 | 33900 | 33900 | 33900 | 33850 | 58 |
| 358 | 20231208 | 125600 | 6324278300 | 33800 | 33950 | 33950 | 33800 | 1934 |
| 359 | 20231208 | 125500 | 6258783900 | 34000 | 33900 | 34000 | 33900 | 48 |
| 360 | 20231208 | 125400 | 6257154150 | 33950 | 33950 | 33950 | 33900 | 337 |
| 361 | 20231208 | 125300 | 6245724500 | 34000 | 33950 | 34000 | 33950 | 236 |
| 362 | 20231208 | 125200 | 6237709750 | 34000 | 33900 | 34000 | 33900 | 1288 |
| 363 | 20231208 | 125100 | 6194043650 | 33900 | 33900 | 33900 | 33850 | 123 |
| 364 | 20231208 | 125000 | 6189878350 | 33900 | 33850 | 33900 | 33850 | 94 |
| 365 | 20231208 | 124900 | 6186695600 | 33850 | 33900 | 33900 | 33850 | 709 |
| 366 | 20231208 | 124800 | 6162695150 | 33900 | 33850 | 33900 | 33800 | 1883 |
| 367 | 20231208 | 124700 | 6098995600 | 33900 | 33900 | 33950 | 33850 | 2063 |
| 368 | 20231208 | 124600 | 6029147200 | 33900 | 33850 | 33950 | 33850 | 689 |
| 369 | 20231208 | 124500 | 6005806800 | 33800 | 33950 | 33950 | 33800 | 1696 |
| 370 | 20231208 | 124400 | 5948357800 | 33950 | 34000 | 34000 | 33900 | 5249 |
| 371 | 20231208 | 124300 | 5770087350 | 34000 | 34050 | 34050 | 34000 | 106 |
| 372 | 20231208 | 124200 | 5766480300 | 34050 | 34000 | 34050 | 34000 | 237 |
| 373 | 20231208 | 124100 | 5758422250 | 34050 | 34050 | 34100 | 34050 | 693 |
| 374 | 20231208 | 124000 | 5734825350 | 34050 | 34050 | 34050 | 34050 | 111 |
| 375 | 20231208 | 123900 | 5731045800 | 34100 | 34050 | 34100 | 34050 | 49 |
| 376 | 20231208 | 123800 | 5729376700 | 34100 | 34100 | 34100 | 34050 | 62 |
| 377 | 20231208 | 123700 | 5727262550 | 34100 | 34050 | 34100 | 34050 | 71 |
| 378 | 20231208 | 123600 | 5724844200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 379 | 20231208 | 123500 | 5724844200 | 34100 | 34100 | 34100 | 34050 | 299 |
| 380 | 20231208 | 123400 | 5714661700 | 34050 | 34150 | 34150 | 34050 | 1899 |
| 381 | 20231208 | 123300 | 5649948500 | 34150 | 34150 | 34150 | 34100 | 1023 |
| 382 | 20231208 | 123200 | 5615055850 | 34100 | 34150 | 34150 | 34100 | 657 |
| 383 | 20231208 | 123100 | 5592621600 | 34150 | 34150 | 34150 | 34150 | 76 |
| 384 | 20231208 | 123000 | 5590026200 | 34100 | 34100 | 34150 | 34100 | 165 |
| 385 | 20231208 | 122900 | 5584398550 | 34150 | 34150 | 34150 | 34150 | 2 |
| 386 | 20231208 | 122800 | 5584330250 | 34150 | 34100 | 34150 | 34100 | 41 |
| 387 | 20231208 | 122700 | 5582931850 | 34150 | 34100 | 34150 | 34100 | 347 |
| 388 | 20231208 | 122600 | 5571097150 | 34150 | 34150 | 34150 | 34150 | 6 |
| 389 | 20231208 | 122500 | 5570892250 | 34100 | 34150 | 34150 | 34100 | 46 |
| 390 | 20231208 | 122400 | 5569323200 | 34150 | 34100 | 34150 | 34100 | 171 |
| 391 | 20231208 | 122300 | 5563484100 | 34100 | 34100 | 34100 | 34100 | 83 |
| 392 | 20231208 | 122200 | 5560653800 | 34150 | 34100 | 34150 | 34100 | 241 |
| 393 | 20231208 | 122100 | 5552435300 | 34100 | 34100 | 34100 | 34050 | 215 |
| 394 | 20231208 | 122000 | 5545108750 | 34100 | 34100 | 34100 | 34050 | 32 |
| 395 | 20231208 | 121900 | 5544017650 | 34050 | 34100 | 34100 | 34050 | 337 |
| 396 | 20231208 | 121800 | 5532542050 | 34050 | 34100 | 34100 | 34000 | 4479 |
| 397 | 20231208 | 121700 | 5380005350 | 34100 | 34100 | 34100 | 34100 | 784 |
| 398 | 20231208 | 121600 | 5353270950 | 34150 | 34100 | 34150 | 34100 | 1036 |
| 399 | 20231208 | 121500 | 5317942650 | 34150 | 34150 | 34150 | 34100 | 1201 |
| 400 | 20231208 | 121400 | 5276944150 | 34150 | 34200 | 34250 | 34150 | 57 |
| 401 | 20231208 | 121300 | 5274995350 | 34200 | 34200 | 34200 | 34200 | 343 |
| 402 | 20231208 | 121200 | 5263264750 | 34200 | 34250 | 34250 | 34200 | 374 |
| 403 | 20231208 | 121100 | 5250472650 | 34250 | 34200 | 34250 | 34200 | 160 |
| 404 | 20231208 | 121000 | 5245000050 | 34200 | 34150 | 34200 | 34100 | 578 |
| 405 | 20231208 | 120900 | 5225253250 | 34150 | 34250 | 34250 | 34150 | 1524 |
| 406 | 20231208 | 120800 | 5173097000 | 34250 | 34250 | 34300 | 34250 | 22 |
| 407 | 20231208 | 120700 | 5172343050 | 34250 | 34250 | 34250 | 34200 | 803 |
| 408 | 20231208 | 120600 | 5144840700 | 34200 | 34200 | 34250 | 34200 | 15 |
| 409 | 20231208 | 120500 | 5144327400 | 34200 | 34250 | 34250 | 34200 | 206 |
| 410 | 20231208 | 120400 | 5137281450 | 34250 | 34200 | 34250 | 34200 | 26 |
| 411 | 20231208 | 120300 | 5136391400 | 34250 | 34200 | 34250 | 34200 | 58 |
| 412 | 20231208 | 120200 | 5134406700 | 34250 | 34250 | 34250 | 34250 | 13 |
| 413 | 20231208 | 120100 | 5133961450 | 34200 | 34200 | 34200 | 34200 | 40 |
| 414 | 20231208 | 120000 | 5132593450 | 34200 | 34300 | 34300 | 34200 | 734 |
| 415 | 20231208 | 115900 | 5107455150 | 34250 | 34300 | 34300 | 34250 | 75 |
| 416 | 20231208 | 115800 | 5104882850 | 34300 | 34300 | 34300 | 34250 | 59 |
| 417 | 20231208 | 115700 | 5102861050 | 34300 | 34250 | 34300 | 34250 | 63 |
| 418 | 20231208 | 115600 | 5100702700 | 34250 | 34200 | 34250 | 34200 | 46 |
| 419 | 20231208 | 115500 | 5099127900 | 34300 | 34250 | 34300 | 34200 | 409 |
| 420 | 20231208 | 115400 | 5085120700 | 34300 | 34300 | 34350 | 34300 | 206 |
| 421 | 20231208 | 115300 | 5078054250 | 34350 | 34250 | 34350 | 34250 | 95 |
| 422 | 20231208 | 115200 | 5074794900 | 34300 | 34300 | 34350 | 34250 | 155 |
| 423 | 20231208 | 115100 | 5069483300 | 34350 | 34300 | 34350 | 34250 | 300 |
| 424 | 20231208 | 115000 | 5059193000 | 34300 | 34300 | 34300 | 34250 | 39 |
| 425 | 20231208 | 114900 | 5057855450 | 34300 | 34400 | 34400 | 34250 | 420 |
| 426 | 20231208 | 114800 | 5043442750 | 34400 | 34350 | 34400 | 34300 | 194 |
| 427 | 20231208 | 114700 | 5036778100 | 34350 | 34350 | 34400 | 34300 | 95 |
| 428 | 20231208 | 114600 | 5033515000 | 34300 | 34250 | 34300 | 34250 | 517 |
| 429 | 20231208 | 114500 | 5015787550 | 34250 | 34300 | 34300 | 34250 | 129 |
| 430 | 20231208 | 114400 | 5011363100 | 34250 | 34300 | 34300 | 34250 | 231 |
| 431 | 20231208 | 114300 | 5003449350 | 34300 | 34250 | 34300 | 34250 | 126 |
| 432 | 20231208 | 114200 | 4999132200 | 34250 | 34300 | 34300 | 34250 | 118 |
| 433 | 20231208 | 114100 | 4995088750 | 34300 | 34250 | 34300 | 34250 | 95 |
| 434 | 20231208 | 114000 | 4991830450 | 34300 | 34300 | 34300 | 34250 | 75 |
| 435 | 20231208 | 113900 | 4989259800 | 34250 | 34350 | 34350 | 34250 | 454 |
| 436 | 20231208 | 113800 | 4973688750 | 34350 | 34300 | 34350 | 34300 | 102 |
| 437 | 20231208 | 113700 | 4970188350 | 34350 | 34400 | 34400 | 34300 | 909 |
| 438 | 20231208 | 113600 | 4938963900 | 34400 | 34400 | 34400 | 34350 | 40 |
| 439 | 20231208 | 113500 | 4937588200 | 34400 | 34400 | 34400 | 34350 | 74 |
| 440 | 20231208 | 113400 | 4935044550 | 34350 | 34400 | 34400 | 34350 | 41 |
| 441 | 20231208 | 113300 | 4933634200 | 34400 | 34400 | 34400 | 34350 | 93 |
| 442 | 20231208 | 113200 | 4930437500 | 34400 | 34400 | 34400 | 34400 | 75 |
| 443 | 20231208 | 113100 | 4927857500 | 34350 | 34450 | 34500 | 34350 | 882 |
| 444 | 20231208 | 113000 | 4897525700 | 34400 | 34500 | 34500 | 34400 | 501 |
| 445 | 20231208 | 112900 | 4880280450 | 34450 | 34450 | 34450 | 34400 | 122 |
| 446 | 20231208 | 112800 | 4876079350 | 34450 | 34450 | 34450 | 34400 | 65 |
| 447 | 20231208 | 112700 | 4873842250 | 34450 | 34400 | 34450 | 34350 | 244 |
| 448 | 20231208 | 112600 | 4865439400 | 34350 | 34400 | 34400 | 34350 | 245 |
| 449 | 20231208 | 112500 | 4857013350 | 34400 | 34400 | 34400 | 34350 | 72 |
| 450 | 20231208 | 112400 | 4854536750 | 34400 | 34400 | 34450 | 34350 | 88 |
| 451 | 20231208 | 112300 | 4851511150 | 34400 | 34350 | 34400 | 34350 | 119 |
| 452 | 20231208 | 112200 | 4847417800 | 34400 | 34400 | 34400 | 34350 | 102 |
| 453 | 20231208 | 112100 | 4843911900 | 34400 | 34350 | 34400 | 34300 | 314 |
| 454 | 20231208 | 112000 | 4833128200 | 34350 | 34350 | 34350 | 34300 | 83 |
| 455 | 20231208 | 111900 | 4830279100 | 34350 | 34350 | 34350 | 34300 | 65 |
| 456 | 20231208 | 111800 | 4828047400 | 34350 | 34250 | 34350 | 34250 | 255 |
| 457 | 20231208 | 111700 | 4819298450 | 34250 | 34250 | 34300 | 34250 | 155 |
| 458 | 20231208 | 111600 | 4813988400 | 34300 | 34250 | 34300 | 34250 | 261 |
| 459 | 20231208 | 111500 | 4805045050 | 34300 | 34250 | 34300 | 34250 | 382 |
| 460 | 20231208 | 111400 | 4791945350 | 34300 | 34250 | 34300 | 34250 | 76 |
| 461 | 20231208 | 111300 | 4789340550 | 34250 | 34250 | 34300 | 34250 | 111 |
| 462 | 20231208 | 111200 | 4785537100 | 34300 | 34250 | 34300 | 34250 | 255 |
| 463 | 20231208 | 111100 | 4776791900 | 34250 | 34250 | 34300 | 34200 | 171 |
| 464 | 20231208 | 111000 | 4770933650 | 34200 | 34250 | 34250 | 34200 | 79 |
| 465 | 20231208 | 110900 | 4768230550 | 34250 | 34200 | 34250 | 34200 | 57 |
| 466 | 20231208 | 110800 | 4766279400 | 34250 | 34200 | 34250 | 34200 | 214 |
| 467 | 20231208 | 110700 | 4758955550 | 34200 | 34150 | 34200 | 34150 | 208 |
| 468 | 20231208 | 110600 | 4751844200 | 34150 | 34200 | 34200 | 34150 | 155 |
| 469 | 20231208 | 110500 | 4746546600 | 34150 | 34200 | 34200 | 34150 | 357 |
| 470 | 20231208 | 110400 | 4734353800 | 34200 | 34200 | 34250 | 34150 | 229 |
| 471 | 20231208 | 110300 | 4726528200 | 34200 | 34200 | 34250 | 34200 | 305 |
| 472 | 20231208 | 110200 | 4716093050 | 34200 | 34150 | 34250 | 34100 | 192 |
| 473 | 20231208 | 110100 | 4709528500 | 34100 | 34100 | 34150 | 34100 | 152 |
| 474 | 20231208 | 110000 | 4704343850 | 34100 | 34150 | 34150 | 34100 | 180 |
| 475 | 20231208 | 105900 | 4698199000 | 34100 | 34150 | 34150 | 34100 | 684 |
| 476 | 20231208 | 105800 | 4674843850 | 34100 | 34200 | 34200 | 34100 | 1280 |
| 477 | 20231208 | 105700 | 4631130250 | 34150 | 34150 | 34200 | 34150 | 102 |
| 478 | 20231208 | 105600 | 4627645850 | 34200 | 34150 | 34200 | 34150 | 122 |
| 479 | 20231208 | 105500 | 4623478100 | 34150 | 34150 | 34200 | 34150 | 454 |
| 480 | 20231208 | 105400 | 4607967400 | 34150 | 34150 | 34200 | 34150 | 81 |
| 481 | 20231208 | 105300 | 4605200700 | 34150 | 34200 | 34200 | 34150 | 197 |
| 482 | 20231208 | 105200 | 4598467550 | 34150 | 34150 | 34200 | 34150 | 128 |
| 483 | 20231208 | 105100 | 4594094350 | 34150 | 34150 | 34200 | 34100 | 99 |
| 484 | 20231208 | 105000 | 4590714250 | 34150 | 34150 | 34150 | 34100 | 193 |
| 485 | 20231208 | 104900 | 4584127350 | 34100 | 34200 | 34200 | 34100 | 1197 |
| 486 | 20231208 | 104800 | 4543292400 | 34150 | 34150 | 34200 | 34150 | 196 |
| 487 | 20231208 | 104700 | 4536598400 | 34200 | 34100 | 34200 | 34100 | 365 |
| 488 | 20231208 | 104600 | 4524145900 | 34150 | 34100 | 34150 | 34050 | 5646 |
| 489 | 20231208 | 104500 | 4331594850 | 34100 | 34100 | 34150 | 34100 | 340 |
| 490 | 20231208 | 104400 | 4320000250 | 34100 | 34100 | 34150 | 34100 | 694 |
| 491 | 20231208 | 104300 | 4296304050 | 34150 | 34100 | 34150 | 34100 | 99 |
| 492 | 20231208 | 104200 | 4292927250 | 34150 | 34050 | 34150 | 34050 | 387 |
| 493 | 20231208 | 104100 | 4279732750 | 34100 | 34050 | 34100 | 34050 | 1345 |
| 494 | 20231208 | 104000 | 4233934050 | 34050 | 34150 | 34150 | 34050 | 1882 |
| 495 | 20231208 | 103900 | 4169790700 | 34100 | 34100 | 34150 | 34100 | 2226 |
| 496 | 20231208 | 103800 | 4093857850 | 34100 | 34100 | 34150 | 34100 | 266 |
| 497 | 20231208 | 103700 | 4084777400 | 34100 | 34200 | 34200 | 34100 | 1771 |
| 498 | 20231208 | 103600 | 4024260350 | 34250 | 34200 | 34250 | 34200 | 282 |
| 499 | 20231208 | 103500 | 4014607700 | 34200 | 34050 | 34200 | 34050 | 1212 |
| 500 | 20231208 | 103400 | 3973206950 | 34050 | 34100 | 34150 | 34050 | 2061 |
| 501 | 20231208 | 103300 | 3902948250 | 34050 | 34150 | 34200 | 34050 | 3626 |
| 502 | 20231208 | 103200 | 3779188050 | 34150 | 34200 | 34250 | 34150 | 1222 |
| 503 | 20231208 | 103100 | 3737397650 | 34200 | 34300 | 34300 | 34200 | 8645 |
| 504 | 20231208 | 103000 | 3441123600 | 34350 | 34400 | 34400 | 34300 | 1203 |
| 505 | 20231208 | 102900 | 3399814100 | 34350 | 34350 | 34400 | 34350 | 108 |
| 506 | 20231208 | 102800 | 3396100850 | 34350 | 34350 | 34400 | 34300 | 707 |
| 507 | 20231208 | 102700 | 3371807500 | 34350 | 34300 | 34350 | 34300 | 662 |
| 508 | 20231208 | 102600 | 3349082750 | 34300 | 34400 | 34450 | 34300 | 2452 |
| 509 | 20231208 | 102500 | 3264806650 | 34400 | 34400 | 34450 | 34400 | 178 |
| 510 | 20231208 | 102400 | 3258677900 | 34450 | 34450 | 34450 | 34400 | 216 |
| 511 | 20231208 | 102300 | 3251242550 | 34450 | 34400 | 34450 | 34400 | 423 |
| 512 | 20231208 | 102200 | 3236690900 | 34400 | 34400 | 34450 | 34400 | 157 |
| 513 | 20231208 | 102100 | 3231285550 | 34450 | 34400 | 34450 | 34400 | 724 |
| 514 | 20231208 | 102000 | 3206360600 | 34400 | 34550 | 34550 | 34400 | 6283 |
| 515 | 20231208 | 101900 | 2989765850 | 34500 | 34550 | 34550 | 34500 | 1997 |
| 516 | 20231208 | 101800 | 2920793400 | 34500 | 34500 | 34550 | 34500 | 327 |
| 517 | 20231208 | 101700 | 2909499150 | 34500 | 34550 | 34550 | 34500 | 537 |
| 518 | 20231208 | 101600 | 2890959150 | 34500 | 34600 | 34600 | 34500 | 2125 |
| 519 | 20231208 | 101500 | 2817590750 | 34550 | 34550 | 34600 | 34500 | 1704 |
| 520 | 20231208 | 101400 | 2758706200 | 34550 | 34600 | 34650 | 34550 | 1061 |
| 521 | 20231208 | 101300 | 2722021300 | 34600 | 34600 | 34650 | 34600 | 369 |
| 522 | 20231208 | 101200 | 2709253600 | 34600 | 34600 | 34650 | 34600 | 353 |
| 523 | 20231208 | 101100 | 2697039050 | 34650 | 34650 | 34650 | 34600 | 210 |
| 524 | 20231208 | 101000 | 2689763550 | 34650 | 34700 | 34700 | 34600 | 1183 |
| 525 | 20231208 | 100900 | 2648821750 | 34650 | 34650 | 34700 | 34650 | 217 |
| 526 | 20231208 | 100800 | 2641302150 | 34650 | 34700 | 34750 | 34650 | 634 |
| 527 | 20231208 | 100700 | 2619317850 | 34750 | 34700 | 34750 | 34650 | 228 |
| 528 | 20231208 | 100600 | 2611405300 | 34700 | 34600 | 34700 | 34600 | 350 |
| 529 | 20231208 | 100500 | 2599278000 | 34650 | 34700 | 34700 | 34650 | 167 |
| 530 | 20231208 | 100400 | 2593485250 | 34650 | 34700 | 34750 | 34600 | 1540 |
| 531 | 20231208 | 100300 | 2540100650 | 34750 | 34700 | 34750 | 34700 | 284 |
| 532 | 20231208 | 100200 | 2530242600 | 34700 | 34750 | 34800 | 34700 | 311 |
| 533 | 20231208 | 100100 | 2519441250 | 34800 | 34750 | 34900 | 34750 | 3525 |
| 534 | 20231208 | 100000 | 2396874500 | 34700 | 34700 | 34750 | 34600 | 3672 |
| 535 | 20231208 | 095900 | 2269615950 | 34700 | 34750 | 34750 | 34650 | 451 |
| 536 | 20231208 | 095800 | 2253970400 | 34750 | 34750 | 34750 | 34750 | 225 |
| 537 | 20231208 | 095700 | 2246151650 | 34750 | 34750 | 34750 | 34700 | 102 |
| 538 | 20231208 | 095600 | 2242609700 | 34700 | 34750 | 34750 | 34700 | 54 |
| 539 | 20231208 | 095500 | 2240734250 | 34750 | 34750 | 34750 | 34750 | 131 |
| 540 | 20231208 | 095400 | 2236182000 | 34800 | 34800 | 34800 | 34750 | 68 |
| 541 | 20231208 | 095300 | 2233815700 | 34800 | 34700 | 34800 | 34700 | 1434 |
| 542 | 20231208 | 095200 | 2184018050 | 34700 | 34700 | 34750 | 34700 | 534 |
| 543 | 20231208 | 095100 | 2165487250 | 34750 | 34700 | 34750 | 34700 | 301 |
| 544 | 20231208 | 095000 | 2155038200 | 34700 | 34700 | 34700 | 34650 | 1568 |
| 545 | 20231208 | 094900 | 2100640750 | 34700 | 34500 | 34700 | 34500 | 563 |
| 546 | 20231208 | 094800 | 2081151400 | 34500 | 34550 | 34600 | 34500 | 650 |
| 547 | 20231208 | 094700 | 2058691650 | 34600 | 34550 | 34600 | 34500 | 808 |
| 548 | 20231208 | 094600 | 2030774000 | 34550 | 34550 | 34600 | 34500 | 5520 |
| 549 | 20231208 | 094500 | 1840216500 | 34600 | 34600 | 34600 | 34550 | 1171 |
| 550 | 20231208 | 094400 | 1799713600 | 34650 | 34650 | 34650 | 34600 | 143 |
| 551 | 20231208 | 094300 | 1794762450 | 34700 | 34650 | 34700 | 34600 | 286 |
| 552 | 20231208 | 094200 | 1784860300 | 34650 | 34650 | 34700 | 34600 | 633 |
| 553 | 20231208 | 094100 | 1762925350 | 34650 | 34550 | 34700 | 34550 | 636 |
| 554 | 20231208 | 094000 | 1740919800 | 34600 | 34650 | 34700 | 34550 | 871 |
| 555 | 20231208 | 093900 | 1710767900 | 34700 | 34650 | 34700 | 34650 | 295 |
| 556 | 20231208 | 093800 | 1700545150 | 34700 | 34600 | 34700 | 34600 | 1156 |
| 557 | 20231208 | 093700 | 1660482550 | 34600 | 34650 | 34750 | 34600 | 1270 |
| 558 | 20231208 | 093600 | 1616448750 | 34650 | 34750 | 34800 | 34650 | 2034 |
| 559 | 20231208 | 093500 | 1545787400 | 34750 | 34800 | 34850 | 34750 | 187 |
| 560 | 20231208 | 093400 | 1539279350 | 34800 | 34850 | 34900 | 34800 | 442 |
| 561 | 20231208 | 093300 | 1523890450 | 34900 | 34800 | 34900 | 34800 | 251 |
| 562 | 20231208 | 093200 | 1515143600 | 34850 | 34950 | 35000 | 34800 | 1623 |
| 563 | 20231208 | 093100 | 1458493400 | 34950 | 35000 | 35000 | 34950 | 166 |
| 564 | 20231208 | 093000 | 1452689050 | 35000 | 34900 | 35000 | 34900 | 741 |
| 565 | 20231208 | 092900 | 1426791500 | 34950 | 34950 | 35000 | 34950 | 444 |
| 566 | 20231208 | 092800 | 1411271950 | 34950 | 34950 | 34950 | 34900 | 277 |
| 567 | 20231208 | 092700 | 1401592750 | 34900 | 34850 | 34900 | 34850 | 560 |
| 568 | 20231208 | 092600 | 1382050900 | 34900 | 34900 | 34900 | 34850 | 391 |
| 569 | 20231208 | 092500 | 1368405350 | 34950 | 34850 | 34950 | 34850 | 307 |
| 570 | 20231208 | 092400 | 1357691700 | 34900 | 34950 | 35000 | 34850 | 1141 |
| 571 | 20231208 | 092300 | 1317828450 | 34950 | 34950 | 35000 | 34950 | 595 |
| 572 | 20231208 | 092200 | 1297029250 | 34950 | 34900 | 34950 | 34900 | 660 |
| 573 | 20231208 | 092100 | 1273992550 | 34850 | 34800 | 34900 | 34750 | 1165 |
| 574 | 20231208 | 092000 | 1233445400 | 34800 | 34700 | 34800 | 34700 | 321 |
| 575 | 20231208 | 091900 | 1222289450 | 34750 | 34700 | 34750 | 34700 | 185 |
| 576 | 20231208 | 091800 | 1215864200 | 34750 | 34700 | 34800 | 34650 | 759 |
| 577 | 20231208 | 091700 | 1189490900 | 34750 | 34650 | 34750 | 34600 | 1637 |
| 578 | 20231208 | 091600 | 1132735550 | 34650 | 34750 | 34850 | 34650 | 1039 |
| 579 | 20231208 | 091500 | 1096651750 | 34800 | 34750 | 34800 | 34700 | 125 |
| 580 | 20231208 | 091400 | 1092304900 | 34700 | 34900 | 34950 | 34700 | 759 |
| 581 | 20231208 | 091300 | 1065863800 | 34950 | 34950 | 35000 | 34900 | 1144 |
| 582 | 20231208 | 091200 | 1025889850 | 35000 | 34950 | 35000 | 34950 | 698 |
| 583 | 20231208 | 091100 | 1001490600 | 34900 | 34800 | 34950 | 34800 | 696 |
| 584 | 20231208 | 091000 | 977228900 | 34800 | 34700 | 34800 | 34650 | 1109 |
| 585 | 20231208 | 090900 | 938738550 | 34650 | 34700 | 34700 | 34650 | 659 |
| 586 | 20231208 | 090800 | 915883900 | 34650 | 34750 | 34750 | 34650 | 551 |
| 587 | 20231208 | 090700 | 896759850 | 34700 | 34750 | 34750 | 34650 | 885 |
| 588 | 20231208 | 090600 | 866056650 | 34700 | 34700 | 34750 | 34700 | 1111 |
| 589 | 20231208 | 090500 | 827469450 | 34700 | 34700 | 34800 | 34700 | 1494 |
| 590 | 20231208 | 090400 | 775623150 | 34700 | 34500 | 34700 | 34450 | 1213 |
| 591 | 20231208 | 090300 | 733646700 | 34450 | 34600 | 34750 | 34450 | 4373 |
| 592 | 20231208 | 090200 | 582360100 | 34550 | 34700 | 34700 | 34500 | 4417 |
| 593 | 20231208 | 090100 | 429654900 | 34650 | 34800 | 35150 | 34600 | 6266 |
| 594 | 20231208 | 090000 | 211858450 | 34700 | 34950 | 35100 | 34700 | 6022 |