32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 47914 |
| 3 | 20231207 | 185100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20231207 | 185000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20231207 | 184900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20231207 | 184800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20231207 | 184700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20231207 | 184600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20231207 | 184500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20231207 | 184400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20231207 | 184300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20231207 | 184200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20231207 | 184100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20231207 | 184000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20231207 | 183900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20231207 | 183800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20231207 | 183700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20231207 | 183600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20231207 | 183500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20231207 | 183400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20231207 | 183300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20231207 | 183200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20231207 | 183100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20231207 | 183000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20231207 | 182900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20231207 | 182800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20231207 | 182700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20231207 | 182600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20231207 | 182500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20231207 | 182400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20231207 | 182300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20231207 | 182200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 47914 |
| 33 | 20231207 | 182100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20231207 | 182000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20231207 | 181900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20231207 | 181800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20231207 | 181700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20231207 | 181600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20231207 | 181500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20231207 | 181400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20231207 | 181300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20231207 | 181200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20231207 | 181100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20231207 | 181000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20231207 | 180900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20231207 | 180800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20231207 | 180700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20231207 | 180600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20231207 | 180500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20231207 | 180400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20231207 | 180300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20231207 | 180200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20231207 | 180100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20231207 | 180000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20231207 | 175900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20231207 | 175800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20231207 | 175700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20231207 | 175600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20231207 | 175500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20231207 | 175400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20231207 | 175300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20231207 | 175200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 47914 |
| 63 | 20231207 | 175100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20231207 | 175000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20231207 | 174900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20231207 | 174800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20231207 | 174700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20231207 | 174600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20231207 | 174500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20231207 | 174400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20231207 | 174300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20231207 | 174200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20231207 | 174100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20231207 | 174000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20231207 | 173900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20231207 | 173800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20231207 | 173700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20231207 | 173600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20231207 | 173500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20231207 | 173400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20231207 | 173300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20231207 | 173200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20231207 | 173100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20231207 | 173000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20231207 | 172900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20231207 | 172800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20231207 | 172700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20231207 | 172600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20231207 | 172500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20231207 | 172400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20231207 | 172300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20231207 | 172200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 47914 |
| 93 | 20231207 | 172100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20231207 | 172000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20231207 | 171900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20231207 | 171800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20231207 | 171700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20231207 | 171600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20231207 | 171500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20231207 | 171400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20231207 | 171300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20231207 | 171200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20231207 | 171100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20231207 | 171000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20231207 | 170900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20231207 | 170800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20231207 | 170700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20231207 | 170600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20231207 | 170500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20231207 | 170400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20231207 | 170300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20231207 | 170200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20231207 | 170100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20231207 | 170000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20231207 | 165900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20231207 | 165800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20231207 | 165700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20231207 | 165600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20231207 | 165500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20231207 | 165400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20231207 | 165300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20231207 | 165200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 47914 |
| 123 | 20231207 | 165100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20231207 | 165000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20231207 | 164900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20231207 | 164800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20231207 | 164700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20231207 | 164600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20231207 | 164500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20231207 | 164400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20231207 | 164300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20231207 | 164200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20231207 | 164100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20231207 | 164000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20231207 | 163900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20231207 | 163800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20231207 | 163700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20231207 | 163600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20231207 | 163500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20231207 | 163400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20231207 | 163300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20231207 | 163200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20231207 | 163100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20231207 | 163000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20231207 | 162900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20231207 | 162800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20231207 | 162700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20231207 | 162600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20231207 | 162500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20231207 | 162400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20231207 | 162300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20231207 | 162200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 47914 |
| 153 | 20231207 | 162100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20231207 | 162000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20231207 | 161900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20231207 | 161800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20231207 | 161700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20231207 | 161600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20231207 | 161500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20231207 | 161400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20231207 | 161300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20231207 | 161200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20231207 | 161100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20231207 | 161000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20231207 | 160900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20231207 | 160800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20231207 | 160700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20231207 | 160600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20231207 | 160500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20231207 | 160400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20231207 | 160300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20231207 | 160200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20231207 | 160100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20231207 | 160000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20231207 | 155900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20231207 | 155800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20231207 | 155700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20231207 | 155600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20231207 | 155500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20231207 | 155400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20231207 | 155300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20231207 | 155200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 47914 |
| 183 | 20231207 | 155100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20231207 | 155000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20231207 | 154900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20231207 | 154800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20231207 | 154700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20231207 | 154600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20231207 | 154500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20231207 | 154400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20231207 | 154300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20231207 | 154200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20231207 | 154100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20231207 | 154000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20231207 | 153900 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20231207 | 153800 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20231207 | 153700 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20231207 | 153600 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20231207 | 153500 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20231207 | 153400 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20231207 | 153300 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20231207 | 153200 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20231207 | 153100 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20231207 | 153000 | 21100058400 | 31550 | 31550 | 31550 | 31550 | 47914 |
| 205 | 20231207 | 152900 | 19588371700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20231207 | 152800 | 19588371700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20231207 | 152700 | 19588371700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20231207 | 152600 | 19588371700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20231207 | 152500 | 19588371700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 210 | 20231207 | 152400 | 19588371700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 211 | 20231207 | 152300 | 19588371700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 212 | 20231207 | 152200 | 19588371700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 213 | 20231207 | 152100 | 19588371700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 214 | 20231207 | 152000 | 19588371700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 215 | 20231207 | 151900 | 19588371700 | 31550 | 31550 | 31600 | 31500 | 285 |
| 216 | 20231207 | 151800 | 19579382400 | 31550 | 31550 | 31600 | 31500 | 2187 |
| 217 | 20231207 | 151700 | 19510397600 | 31600 | 31600 | 31650 | 31550 | 1029 |
| 218 | 20231207 | 151600 | 19477894200 | 31600 | 31600 | 31650 | 31550 | 316 |
| 219 | 20231207 | 151500 | 19467913500 | 31600 | 31650 | 31650 | 31600 | 2091 |
| 220 | 20231207 | 151400 | 19401837250 | 31600 | 31650 | 31650 | 31600 | 376 |
| 221 | 20231207 | 151300 | 19389952500 | 31600 | 31650 | 31650 | 31550 | 502 |
| 222 | 20231207 | 151200 | 19374089550 | 31500 | 31650 | 31650 | 31500 | 685 |
| 223 | 20231207 | 151100 | 19352438850 | 31700 | 31650 | 31700 | 31650 | 7542 |
| 224 | 20231207 | 151000 | 19113564600 | 31600 | 31550 | 31600 | 31500 | 4312 |
| 225 | 20231207 | 150900 | 18977535450 | 31550 | 31600 | 31600 | 31500 | 400 |
| 226 | 20231207 | 150800 | 18964916700 | 31600 | 31500 | 31600 | 31500 | 4689 |
| 227 | 20231207 | 150700 | 18816881300 | 31550 | 31500 | 31550 | 31500 | 256 |
| 228 | 20231207 | 150600 | 18808811300 | 31500 | 31550 | 31550 | 31500 | 332 |
| 229 | 20231207 | 150500 | 18798351500 | 31550 | 31550 | 31550 | 31500 | 2162 |
| 230 | 20231207 | 150400 | 18730153050 | 31550 | 31550 | 31550 | 31500 | 346 |
| 231 | 20231207 | 150300 | 18719250000 | 31500 | 31500 | 31600 | 31500 | 2242 |
| 232 | 20231207 | 150200 | 18648548600 | 31500 | 31450 | 31500 | 31450 | 371 |
| 233 | 20231207 | 150100 | 18636872150 | 31500 | 31500 | 31550 | 31450 | 333 |
| 234 | 20231207 | 150000 | 18626386300 | 31500 | 31450 | 31500 | 31450 | 2293 |
| 235 | 20231207 | 145900 | 18554177500 | 31500 | 31500 | 31500 | 31450 | 291 |
| 236 | 20231207 | 145800 | 18545015250 | 31500 | 31500 | 31500 | 31450 | 1339 |
| 237 | 20231207 | 145700 | 18502841250 | 31500 | 31550 | 31550 | 31450 | 549 |
| 238 | 20231207 | 145600 | 18485539550 | 31500 | 31450 | 31550 | 31450 | 1927 |
| 239 | 20231207 | 145500 | 18424813650 | 31500 | 31500 | 31550 | 31450 | 484 |
| 240 | 20231207 | 145400 | 18409567350 | 31500 | 31550 | 31550 | 31500 | 51 |
| 241 | 20231207 | 145300 | 18407960100 | 31500 | 31500 | 31600 | 31500 | 2868 |
| 242 | 20231207 | 145200 | 18317504750 | 31550 | 31500 | 31550 | 31500 | 167 |
| 243 | 20231207 | 145100 | 18312241300 | 31500 | 31500 | 31600 | 31500 | 2150 |
| 244 | 20231207 | 145000 | 18244417250 | 31500 | 31550 | 31550 | 31500 | 1322 |
| 245 | 20231207 | 144900 | 18202768100 | 31550 | 31500 | 31550 | 31500 | 2065 |
| 246 | 20231207 | 144800 | 18137624500 | 31500 | 31500 | 31550 | 31500 | 2972 |
| 247 | 20231207 | 144700 | 18043886850 | 31450 | 31500 | 31550 | 31450 | 2984 |
| 248 | 20231207 | 144600 | 17949917200 | 31500 | 31500 | 31550 | 31500 | 286 |
| 249 | 20231207 | 144500 | 17940904000 | 31500 | 31500 | 31550 | 31500 | 514 |
| 250 | 20231207 | 144400 | 17924706200 | 31500 | 31500 | 31550 | 31500 | 146 |
| 251 | 20231207 | 144300 | 17920103750 | 31500 | 31500 | 31550 | 31500 | 397 |
| 252 | 20231207 | 144200 | 17907596950 | 31500 | 31500 | 31550 | 31500 | 141 |
| 253 | 20231207 | 144100 | 17903154500 | 31500 | 31500 | 31550 | 31500 | 864 |
| 254 | 20231207 | 144000 | 17875935500 | 31500 | 31500 | 31550 | 31500 | 280 |
| 255 | 20231207 | 143900 | 17867113800 | 31550 | 31500 | 31550 | 31500 | 554 |
| 256 | 20231207 | 143800 | 17849658600 | 31500 | 31500 | 31550 | 31500 | 373 |
| 257 | 20231207 | 143700 | 17837905550 | 31500 | 31500 | 31550 | 31500 | 546 |
| 258 | 20231207 | 143600 | 17820691800 | 31500 | 31550 | 31600 | 31500 | 842 |
| 259 | 20231207 | 143500 | 17794125450 | 31550 | 31550 | 31600 | 31550 | 457 |
| 260 | 20231207 | 143400 | 17779706750 | 31550 | 31550 | 31600 | 31550 | 208 |
| 261 | 20231207 | 143300 | 17773140750 | 31550 | 31550 | 31600 | 31550 | 1595 |
| 262 | 20231207 | 143200 | 17722757350 | 31550 | 31550 | 31550 | 31500 | 763 |
| 263 | 20231207 | 143100 | 17698685000 | 31500 | 31500 | 31600 | 31500 | 998 |
| 264 | 20231207 | 143000 | 17667159850 | 31550 | 31500 | 31550 | 31500 | 1277 |
| 265 | 20231207 | 142900 | 17626875300 | 31500 | 31600 | 31600 | 31500 | 942 |
| 266 | 20231207 | 142800 | 17597154850 | 31600 | 31600 | 31600 | 31550 | 227 |
| 267 | 20231207 | 142700 | 17589991900 | 31550 | 31550 | 31600 | 31500 | 298 |
| 268 | 20231207 | 142600 | 17580590800 | 31600 | 31550 | 31650 | 31500 | 1371 |
| 269 | 20231207 | 142500 | 17537303650 | 31550 | 31550 | 31600 | 31550 | 290 |
| 270 | 20231207 | 142400 | 17528150650 | 31550 | 31550 | 31600 | 31550 | 1150 |
| 271 | 20231207 | 142300 | 17491833500 | 31550 | 31600 | 31600 | 31550 | 255 |
| 272 | 20231207 | 142200 | 17483775650 | 31650 | 31600 | 31650 | 31600 | 279 |
| 273 | 20231207 | 142100 | 17474950650 | 31600 | 31650 | 31650 | 31550 | 301 |
| 274 | 20231207 | 142000 | 17465438800 | 31600 | 31600 | 31600 | 31550 | 2489 |
| 275 | 20231207 | 141900 | 17386850200 | 31550 | 31600 | 31600 | 31550 | 364 |
| 276 | 20231207 | 141800 | 17375364950 | 31600 | 31550 | 31600 | 31550 | 189 |
| 277 | 20231207 | 141700 | 17369398600 | 31550 | 31500 | 31600 | 31500 | 175 |
| 278 | 20231207 | 141600 | 17363876550 | 31500 | 31500 | 31600 | 31500 | 271 |
| 279 | 20231207 | 141500 | 17355328500 | 31550 | 31550 | 31600 | 31500 | 1074 |
| 280 | 20231207 | 141400 | 17321443350 | 31600 | 31550 | 31600 | 31550 | 71 |
| 281 | 20231207 | 141300 | 17319201700 | 31550 | 31600 | 31650 | 31550 | 2239 |
| 282 | 20231207 | 141200 | 17248457350 | 31600 | 31600 | 31650 | 31600 | 154 |
| 283 | 20231207 | 141100 | 17243586050 | 31650 | 31600 | 31650 | 31550 | 2680 |
| 284 | 20231207 | 141000 | 17158773550 | 31550 | 31600 | 31600 | 31550 | 1099 |
| 285 | 20231207 | 140900 | 17124048950 | 31550 | 31550 | 31600 | 31550 | 357 |
| 286 | 20231207 | 140800 | 17112770950 | 31550 | 31600 | 31600 | 31550 | 111 |
| 287 | 20231207 | 140700 | 17109268250 | 31500 | 31550 | 31600 | 31500 | 1317 |
| 288 | 20231207 | 140600 | 17067675150 | 31550 | 31500 | 31550 | 31500 | 56 |
| 289 | 20231207 | 140500 | 17065908400 | 31500 | 31600 | 31600 | 31500 | 1520 |
| 290 | 20231207 | 140400 | 17017955750 | 31600 | 31550 | 31600 | 31550 | 736 |
| 291 | 20231207 | 140300 | 16994710900 | 31550 | 31600 | 31600 | 31550 | 1499 |
| 292 | 20231207 | 140200 | 16947416950 | 31600 | 31600 | 31650 | 31550 | 515 |
| 293 | 20231207 | 140100 | 16931142600 | 31600 | 31600 | 31650 | 31600 | 132 |
| 294 | 20231207 | 140000 | 16926971350 | 31600 | 31600 | 31650 | 31600 | 229 |
| 295 | 20231207 | 135900 | 16919733550 | 31600 | 31600 | 31650 | 31600 | 415 |
| 296 | 20231207 | 135800 | 16906616750 | 31600 | 31600 | 31650 | 31600 | 71 |
| 297 | 20231207 | 135700 | 16904371550 | 31600 | 31600 | 31650 | 31600 | 197 |
| 298 | 20231207 | 135600 | 16898143400 | 31600 | 31550 | 31600 | 31550 | 2821 |
| 299 | 20231207 | 135500 | 16809000200 | 31550 | 31550 | 31600 | 31550 | 566 |
| 300 | 20231207 | 135400 | 16791139100 | 31550 | 31550 | 31600 | 31550 | 511 |
| 301 | 20231207 | 135300 | 16775016600 | 31550 | 31500 | 31550 | 31500 | 1941 |
| 302 | 20231207 | 135200 | 16713786750 | 31500 | 31500 | 31550 | 31450 | 2949 |
| 303 | 20231207 | 135100 | 16620895700 | 31500 | 31500 | 31550 | 31500 | 429 |
| 304 | 20231207 | 135000 | 16607367850 | 31500 | 31500 | 31550 | 31500 | 232 |
| 305 | 20231207 | 134900 | 16600049600 | 31550 | 31500 | 31550 | 31500 | 639 |
| 306 | 20231207 | 134800 | 16579919500 | 31500 | 31500 | 31550 | 31500 | 648 |
| 307 | 20231207 | 134700 | 16559498250 | 31500 | 31550 | 31550 | 31500 | 624 |
| 308 | 20231207 | 134600 | 16539812900 | 31500 | 31550 | 31600 | 31500 | 752 |
| 309 | 20231207 | 134500 | 16516094750 | 31550 | 31550 | 31600 | 31550 | 1558 |
| 310 | 20231207 | 134400 | 16466936550 | 31550 | 31600 | 31600 | 31550 | 187 |
| 311 | 20231207 | 134300 | 16461036650 | 31550 | 31550 | 31600 | 31550 | 193 |
| 312 | 20231207 | 134200 | 16454942650 | 31550 | 31550 | 31550 | 31550 | 255 |
| 313 | 20231207 | 134100 | 16446897400 | 31550 | 31600 | 31600 | 31550 | 197 |
| 314 | 20231207 | 134000 | 16440677600 | 31600 | 31550 | 31600 | 31550 | 185 |
| 315 | 20231207 | 133900 | 16434838500 | 31550 | 31600 | 31600 | 31550 | 135 |
| 316 | 20231207 | 133800 | 16430573550 | 31600 | 31600 | 31600 | 31550 | 1231 |
| 317 | 20231207 | 133700 | 16391674350 | 31600 | 31550 | 31600 | 31550 | 2304 |
| 318 | 20231207 | 133600 | 16318871900 | 31550 | 31550 | 31600 | 31550 | 207 |
| 319 | 20231207 | 133500 | 16312337200 | 31550 | 31550 | 31550 | 31550 | 779 |
| 320 | 20231207 | 133400 | 16287759750 | 31550 | 31550 | 31600 | 31550 | 2690 |
| 321 | 20231207 | 133300 | 16202884000 | 31550 | 31500 | 31550 | 31500 | 802 |
| 322 | 20231207 | 133200 | 16177619500 | 31500 | 31500 | 31550 | 31500 | 1183 |
| 323 | 20231207 | 133100 | 16140353950 | 31450 | 31450 | 31500 | 31450 | 751 |
| 324 | 20231207 | 133000 | 16116711200 | 31450 | 31500 | 31500 | 31450 | 583 |
| 325 | 20231207 | 132900 | 16098351600 | 31450 | 31450 | 31500 | 31450 | 384 |
| 326 | 20231207 | 132800 | 16086264200 | 31500 | 31450 | 31500 | 31450 | 91 |
| 327 | 20231207 | 132700 | 16083399200 | 31450 | 31500 | 31500 | 31450 | 357 |
| 328 | 20231207 | 132600 | 16072162250 | 31500 | 31500 | 31500 | 31450 | 135 |
| 329 | 20231207 | 132500 | 16067910350 | 31500 | 31550 | 31550 | 31500 | 107 |
| 330 | 20231207 | 132400 | 16064539250 | 31550 | 31500 | 31550 | 31500 | 454 |
| 331 | 20231207 | 132300 | 16050235250 | 31500 | 31450 | 31500 | 31400 | 1556 |
| 332 | 20231207 | 132200 | 16001229400 | 31400 | 31400 | 31500 | 31400 | 1645 |
| 333 | 20231207 | 132100 | 15949495000 | 31450 | 31450 | 31450 | 31400 | 765 |
| 334 | 20231207 | 132000 | 15925438300 | 31500 | 31500 | 31500 | 31450 | 90 |
| 335 | 20231207 | 131900 | 15922604200 | 31450 | 31450 | 31500 | 31450 | 704 |
| 336 | 20231207 | 131800 | 15900463250 | 31450 | 31450 | 31500 | 31450 | 52 |
| 337 | 20231207 | 131700 | 15898827650 | 31500 | 31450 | 31500 | 31450 | 227 |
| 338 | 20231207 | 131600 | 15891684500 | 31500 | 31500 | 31500 | 31450 | 77 |
| 339 | 20231207 | 131500 | 15889262500 | 31500 | 31450 | 31500 | 31450 | 714 |
| 340 | 20231207 | 131400 | 15866792550 | 31500 | 31500 | 31500 | 31450 | 442 |
| 341 | 20231207 | 131300 | 15852869600 | 31500 | 31500 | 31550 | 31450 | 989 |
| 342 | 20231207 | 131200 | 15821719850 | 31500 | 31550 | 31550 | 31500 | 617 |
| 343 | 20231207 | 131100 | 15802282900 | 31500 | 31550 | 31550 | 31500 | 311 |
| 344 | 20231207 | 131000 | 15792484100 | 31550 | 31500 | 31550 | 31500 | 189 |
| 345 | 20231207 | 130900 | 15786522800 | 31550 | 31500 | 31550 | 31500 | 351 |
| 346 | 20231207 | 130800 | 15775460650 | 31500 | 31450 | 31550 | 31450 | 3082 |
| 347 | 20231207 | 130700 | 15678370350 | 31450 | 31500 | 31500 | 31450 | 455 |
| 348 | 20231207 | 130600 | 15664044100 | 31500 | 31450 | 31500 | 31450 | 8003 |
| 349 | 20231207 | 130500 | 15412273850 | 31400 | 31400 | 31400 | 31400 | 701 |
| 350 | 20231207 | 130400 | 15390262450 | 31400 | 31400 | 31400 | 31400 | 109 |
| 351 | 20231207 | 130300 | 15386839850 | 31450 | 31400 | 31450 | 31400 | 480 |
| 352 | 20231207 | 130200 | 15371763950 | 31400 | 31400 | 31400 | 31400 | 715 |
| 353 | 20231207 | 130100 | 15349312950 | 31400 | 31350 | 31450 | 31350 | 287 |
| 354 | 20231207 | 130000 | 15340301550 | 31400 | 31400 | 31450 | 31400 | 1304 |
| 355 | 20231207 | 125900 | 15299354900 | 31400 | 31400 | 31400 | 31350 | 463 |
| 356 | 20231207 | 125800 | 15284832100 | 31400 | 31350 | 31400 | 31350 | 1197 |
| 357 | 20231207 | 125700 | 15247305650 | 31400 | 31350 | 31400 | 31350 | 770 |
| 358 | 20231207 | 125600 | 15223160750 | 31350 | 31400 | 31400 | 31350 | 590 |
| 359 | 20231207 | 125500 | 15204636700 | 31400 | 31350 | 31400 | 31350 | 530 |
| 360 | 20231207 | 125400 | 15187995000 | 31400 | 31400 | 31400 | 31350 | 409 |
| 361 | 20231207 | 125300 | 15175154100 | 31400 | 31350 | 31400 | 31350 | 216 |
| 362 | 20231207 | 125200 | 15168382450 | 31350 | 31450 | 31450 | 31350 | 171 |
| 363 | 20231207 | 125100 | 15163012200 | 31400 | 31400 | 31450 | 31400 | 111 |
| 364 | 20231207 | 125000 | 15159524650 | 31400 | 31400 | 31400 | 31350 | 718 |
| 365 | 20231207 | 124900 | 15136998300 | 31350 | 31400 | 31450 | 31350 | 1320 |
| 366 | 20231207 | 124800 | 15095586250 | 31400 | 31350 | 31400 | 31300 | 2031 |
| 367 | 20231207 | 124700 | 15031826600 | 31350 | 31350 | 31350 | 31300 | 560 |
| 368 | 20231207 | 124600 | 15014275200 | 31350 | 31400 | 31400 | 31350 | 144 |
| 369 | 20231207 | 124500 | 15009759100 | 31300 | 31350 | 31400 | 31300 | 646 |
| 370 | 20231207 | 124400 | 14989504300 | 31350 | 31350 | 31400 | 31300 | 299 |
| 371 | 20231207 | 124300 | 14980133350 | 31350 | 31350 | 31350 | 31300 | 3003 |
| 372 | 20231207 | 124200 | 14886040250 | 31350 | 31300 | 31350 | 31300 | 401 |
| 373 | 20231207 | 124100 | 14873481550 | 31300 | 31300 | 31350 | 31300 | 169 |
| 374 | 20231207 | 124000 | 14868191350 | 31300 | 31400 | 31400 | 31300 | 342 |
| 375 | 20231207 | 123900 | 14857475150 | 31400 | 31350 | 31400 | 31350 | 696 |
| 376 | 20231207 | 123800 | 14835640550 | 31350 | 31400 | 31400 | 31350 | 122 |
| 377 | 20231207 | 123700 | 14831812950 | 31400 | 31350 | 31400 | 31350 | 126 |
| 378 | 20231207 | 123600 | 14827859450 | 31400 | 31400 | 31400 | 31400 | 141 |
| 379 | 20231207 | 123500 | 14823432050 | 31400 | 31400 | 31400 | 31350 | 209 |
| 380 | 20231207 | 123400 | 14816871550 | 31400 | 31400 | 31400 | 31350 | 120 |
| 381 | 20231207 | 123300 | 14813105800 | 31400 | 31350 | 31400 | 31350 | 481 |
| 382 | 20231207 | 123200 | 14798017800 | 31350 | 31350 | 31350 | 31350 | 325 |
| 383 | 20231207 | 123100 | 14787829050 | 31350 | 31350 | 31400 | 31350 | 232 |
| 384 | 20231207 | 123000 | 14780547800 | 31400 | 31400 | 31400 | 31350 | 126 |
| 385 | 20231207 | 122900 | 14776592950 | 31400 | 31400 | 31400 | 31350 | 85 |
| 386 | 20231207 | 122800 | 14773924250 | 31350 | 31350 | 31450 | 31350 | 549 |
| 387 | 20231207 | 122700 | 14756707700 | 31350 | 31400 | 31450 | 31350 | 350 |
| 388 | 20231207 | 122600 | 14745727850 | 31450 | 31350 | 31450 | 31350 | 4799 |
| 389 | 20231207 | 122500 | 14595038400 | 31400 | 31400 | 31400 | 31350 | 228 |
| 390 | 20231207 | 122400 | 14587885800 | 31400 | 31400 | 31400 | 31350 | 161 |
| 391 | 20231207 | 122300 | 14582831950 | 31350 | 31350 | 31400 | 31350 | 84 |
| 392 | 20231207 | 122200 | 14580198000 | 31350 | 31350 | 31400 | 31350 | 44 |
| 393 | 20231207 | 122100 | 14578817450 | 31350 | 31400 | 31400 | 31300 | 725 |
| 394 | 20231207 | 122000 | 14556088700 | 31350 | 31300 | 31350 | 31250 | 4361 |
| 395 | 20231207 | 121900 | 14419411900 | 31300 | 31300 | 31350 | 31300 | 2985 |
| 396 | 20231207 | 121800 | 14325976200 | 31300 | 31300 | 31350 | 31300 | 438 |
| 397 | 20231207 | 121700 | 14312258450 | 31300 | 31350 | 31350 | 31300 | 309 |
| 398 | 20231207 | 121600 | 14302583250 | 31300 | 31300 | 31350 | 31300 | 712 |
| 399 | 20231207 | 121500 | 14280290350 | 31350 | 31300 | 31350 | 31300 | 302 |
| 400 | 20231207 | 121400 | 14270836650 | 31350 | 31350 | 31350 | 31300 | 577 |
| 401 | 20231207 | 121300 | 14252753350 | 31350 | 31350 | 31350 | 31300 | 134 |
| 402 | 20231207 | 121200 | 14248554900 | 31350 | 31350 | 31350 | 31300 | 138 |
| 403 | 20231207 | 121100 | 14244231000 | 31300 | 31300 | 31350 | 31300 | 493 |
| 404 | 20231207 | 121000 | 14228799700 | 31300 | 31350 | 31350 | 31300 | 273 |
| 405 | 20231207 | 120900 | 14220245550 | 31350 | 31350 | 31350 | 31300 | 46 |
| 406 | 20231207 | 120800 | 14218804350 | 31350 | 31350 | 31350 | 31350 | 588 |
| 407 | 20231207 | 120700 | 14200370550 | 31400 | 31300 | 31400 | 31300 | 1349 |
| 408 | 20231207 | 120600 | 14158081600 | 31300 | 31350 | 31350 | 31300 | 57 |
| 409 | 20231207 | 120500 | 14156296950 | 31350 | 31350 | 31350 | 31300 | 600 |
| 410 | 20231207 | 120400 | 14137490950 | 31350 | 31300 | 31350 | 31300 | 184 |
| 411 | 20231207 | 120300 | 14131723100 | 31350 | 31350 | 31350 | 31300 | 1938 |
| 412 | 20231207 | 120200 | 14070991000 | 31350 | 31400 | 31400 | 31350 | 489 |
| 413 | 20231207 | 120100 | 14055660550 | 31400 | 31400 | 31400 | 31350 | 152 |
| 414 | 20231207 | 120000 | 14050889250 | 31400 | 31350 | 31400 | 31350 | 109 |
| 415 | 20231207 | 115900 | 14047468550 | 31350 | 31350 | 31400 | 31350 | 191 |
| 416 | 20231207 | 115800 | 14041479950 | 31350 | 31400 | 31400 | 31350 | 205 |
| 417 | 20231207 | 115700 | 14035047400 | 31400 | 31350 | 31400 | 31350 | 191 |
| 418 | 20231207 | 115600 | 14029055400 | 31350 | 31400 | 31400 | 31350 | 631 |
| 419 | 20231207 | 115500 | 14009252750 | 31350 | 31350 | 31400 | 31350 | 276 |
| 420 | 20231207 | 115400 | 14000598150 | 31400 | 31350 | 31400 | 31350 | 568 |
| 421 | 20231207 | 115300 | 13982766950 | 31300 | 31300 | 31400 | 31300 | 3243 |
| 422 | 20231207 | 115200 | 13880954650 | 31300 | 31350 | 31350 | 31300 | 589 |
| 423 | 20231207 | 115100 | 13862492550 | 31350 | 31350 | 31350 | 31300 | 250 |
| 424 | 20231207 | 115000 | 13854657950 | 31350 | 31350 | 31350 | 31350 | 29 |
| 425 | 20231207 | 114900 | 13853748800 | 31400 | 31350 | 31400 | 31300 | 2931 |
| 426 | 20231207 | 114800 | 13761866650 | 31300 | 31300 | 31300 | 31250 | 615 |
| 427 | 20231207 | 114700 | 13742619600 | 31300 | 31300 | 31300 | 31250 | 201 |
| 428 | 20231207 | 114600 | 13736332550 | 31300 | 31300 | 31300 | 31250 | 493 |
| 429 | 20231207 | 114500 | 13720903550 | 31300 | 31200 | 31300 | 31150 | 1112 |
| 430 | 20231207 | 114400 | 13686158700 | 31150 | 31300 | 31300 | 31100 | 51057 |
| 431 | 20231207 | 114300 | 12095027750 | 31300 | 31300 | 31350 | 31300 | 578 |
| 432 | 20231207 | 114200 | 12076934150 | 31300 | 31300 | 31350 | 31300 | 243 |
| 433 | 20231207 | 114100 | 12069324450 | 31350 | 31300 | 31350 | 31300 | 632 |
| 434 | 20231207 | 114000 | 12049541250 | 31350 | 31350 | 31400 | 31350 | 229 |
| 435 | 20231207 | 113900 | 12042360350 | 31350 | 31350 | 31400 | 31300 | 160 |
| 436 | 20231207 | 113800 | 12037347650 | 31400 | 31350 | 31400 | 31300 | 900 |
| 437 | 20231207 | 113700 | 12009166200 | 31300 | 31350 | 31400 | 31300 | 508 |
| 438 | 20231207 | 113600 | 11993240000 | 31300 | 31350 | 31350 | 31300 | 315 |
| 439 | 20231207 | 113500 | 11983369050 | 31350 | 31300 | 31350 | 31300 | 1364 |
| 440 | 20231207 | 113400 | 11940612300 | 31300 | 31300 | 31350 | 31300 | 289 |
| 441 | 20231207 | 113300 | 11931565300 | 31300 | 31350 | 31350 | 31300 | 29 |
| 442 | 20231207 | 113200 | 11930657300 | 31350 | 31400 | 31400 | 31300 | 207 |
| 443 | 20231207 | 113100 | 11924172550 | 31400 | 31350 | 31400 | 31300 | 704 |
| 444 | 20231207 | 113000 | 11902095400 | 31300 | 31300 | 31300 | 31250 | 940 |
| 445 | 20231207 | 112900 | 11872674400 | 31300 | 31350 | 31400 | 31250 | 7617 |
| 446 | 20231207 | 112800 | 11634082900 | 31400 | 31400 | 31450 | 31350 | 1759 |
| 447 | 20231207 | 112700 | 11578863200 | 31350 | 31400 | 31450 | 31350 | 2033 |
| 448 | 20231207 | 112600 | 11515049250 | 31450 | 31400 | 31450 | 31400 | 277 |
| 449 | 20231207 | 112500 | 11506348700 | 31450 | 31450 | 31450 | 31400 | 337 |
| 450 | 20231207 | 112400 | 11495761800 | 31400 | 31400 | 31400 | 31400 | 189 |
| 451 | 20231207 | 112300 | 11489827200 | 31400 | 31400 | 31450 | 31400 | 196 |
| 452 | 20231207 | 112200 | 11483667750 | 31400 | 31400 | 31450 | 31400 | 427 |
| 453 | 20231207 | 112100 | 11470258800 | 31400 | 31450 | 31450 | 31400 | 216 |
| 454 | 20231207 | 112000 | 11463473400 | 31400 | 31450 | 31450 | 31400 | 75 |
| 455 | 20231207 | 111900 | 11461117100 | 31450 | 31400 | 31450 | 31400 | 73 |
| 456 | 20231207 | 111800 | 11458823250 | 31450 | 31450 | 31450 | 31400 | 447 |
| 457 | 20231207 | 111700 | 11444779650 | 31450 | 31400 | 31450 | 31400 | 33 |
| 458 | 20231207 | 111600 | 11443742150 | 31500 | 31400 | 31500 | 31400 | 2106 |
| 459 | 20231207 | 111500 | 11377524150 | 31350 | 31400 | 31400 | 31350 | 1357 |
| 460 | 20231207 | 111400 | 11334914450 | 31350 | 31400 | 31400 | 31350 | 165 |
| 461 | 20231207 | 111300 | 11329738350 | 31350 | 31400 | 31400 | 31350 | 153 |
| 462 | 20231207 | 111200 | 11324937300 | 31400 | 31400 | 31400 | 31350 | 334 |
| 463 | 20231207 | 111100 | 11314450600 | 31400 | 31400 | 31450 | 31400 | 138 |
| 464 | 20231207 | 111000 | 11310114700 | 31400 | 31400 | 31400 | 31350 | 1635 |
| 465 | 20231207 | 110900 | 11258777350 | 31350 | 31350 | 31400 | 31350 | 130 |
| 466 | 20231207 | 110800 | 11254697150 | 31400 | 31400 | 31400 | 31350 | 388 |
| 467 | 20231207 | 110700 | 11242514800 | 31400 | 31400 | 31400 | 31350 | 709 |
| 468 | 20231207 | 110600 | 11220255800 | 31350 | 31350 | 31450 | 31350 | 453 |
| 469 | 20231207 | 110500 | 11206038500 | 31400 | 31350 | 31450 | 31350 | 627 |
| 470 | 20231207 | 110400 | 11186375400 | 31450 | 31350 | 31450 | 31300 | 717 |
| 471 | 20231207 | 110300 | 11163880150 | 31350 | 31400 | 31450 | 31300 | 1348 |
| 472 | 20231207 | 110200 | 11121619600 | 31400 | 31350 | 31450 | 31350 | 1712 |
| 473 | 20231207 | 110100 | 11067828100 | 31350 | 31300 | 31400 | 31300 | 1348 |
| 474 | 20231207 | 110000 | 11025542200 | 31300 | 31400 | 31400 | 31250 | 12525 |
| 475 | 20231207 | 105900 | 10633499700 | 31350 | 31350 | 31400 | 31300 | 152 |
| 476 | 20231207 | 105800 | 10628734800 | 31350 | 31350 | 31400 | 31350 | 1149 |
| 477 | 20231207 | 105700 | 10592711750 | 31350 | 31400 | 31400 | 31350 | 805 |
| 478 | 20231207 | 105600 | 10567464450 | 31400 | 31400 | 31400 | 31350 | 239 |
| 479 | 20231207 | 105500 | 10559969350 | 31400 | 31350 | 31400 | 31350 | 188 |
| 480 | 20231207 | 105400 | 10554068600 | 31400 | 31350 | 31400 | 31350 | 1174 |
| 481 | 20231207 | 105300 | 10517261350 | 31350 | 31450 | 31450 | 31350 | 399 |
| 482 | 20231207 | 105200 | 10504732300 | 31400 | 31400 | 31400 | 31350 | 474 |
| 483 | 20231207 | 105100 | 10489849150 | 31400 | 31400 | 31400 | 31350 | 361 |
| 484 | 20231207 | 105000 | 10478514300 | 31400 | 31400 | 31500 | 31350 | 2036 |
| 485 | 20231207 | 104900 | 10414497850 | 31350 | 31400 | 31450 | 31350 | 2299 |
| 486 | 20231207 | 104800 | 10342313900 | 31400 | 31350 | 31400 | 31350 | 1753 |
| 487 | 20231207 | 104700 | 10287348200 | 31350 | 31400 | 31450 | 31350 | 892 |
| 488 | 20231207 | 104600 | 10259344750 | 31400 | 31400 | 31400 | 31350 | 506 |
| 489 | 20231207 | 104500 | 10243474700 | 31400 | 31400 | 31400 | 31350 | 288 |
| 490 | 20231207 | 104400 | 10234435300 | 31400 | 31450 | 31450 | 31350 | 474 |
| 491 | 20231207 | 104300 | 10219551950 | 31350 | 31400 | 31400 | 31350 | 812 |
| 492 | 20231207 | 104200 | 10194061750 | 31400 | 31400 | 31400 | 31350 | 747 |
| 493 | 20231207 | 104100 | 10170607050 | 31400 | 31450 | 31450 | 31350 | 1381 |
| 494 | 20231207 | 104000 | 10127244900 | 31450 | 31400 | 31450 | 31400 | 124 |
| 495 | 20231207 | 103900 | 10123349600 | 31400 | 31400 | 31450 | 31400 | 395 |
| 496 | 20231207 | 103800 | 10110945250 | 31450 | 31400 | 31450 | 31400 | 150 |
| 497 | 20231207 | 103700 | 10106231450 | 31400 | 31400 | 31450 | 31400 | 611 |
| 498 | 20231207 | 103600 | 10087040100 | 31400 | 31400 | 31450 | 31400 | 121 |
| 499 | 20231207 | 103500 | 10083240600 | 31450 | 31350 | 31450 | 31350 | 2589 |
| 500 | 20231207 | 103400 | 10001958350 | 31350 | 31350 | 31400 | 31350 | 1115 |
| 501 | 20231207 | 103300 | 9967000600 | 31350 | 31400 | 31400 | 31350 | 594 |
| 502 | 20231207 | 103200 | 9948377650 | 31400 | 31300 | 31400 | 31300 | 2078 |
| 503 | 20231207 | 103100 | 9883231450 | 31300 | 31400 | 31400 | 31300 | 8768 |
| 504 | 20231207 | 103000 | 9608381400 | 31400 | 31400 | 31450 | 31350 | 2838 |
| 505 | 20231207 | 102900 | 9519274100 | 31400 | 31400 | 31450 | 31400 | 1315 |
| 506 | 20231207 | 102800 | 9477968000 | 31400 | 31400 | 31450 | 31400 | 285 |
| 507 | 20231207 | 102700 | 9469009800 | 31450 | 31450 | 31450 | 31400 | 303 |
| 508 | 20231207 | 102600 | 9459483350 | 31450 | 31400 | 31450 | 31400 | 344 |
| 509 | 20231207 | 102500 | 9448677550 | 31450 | 31450 | 31500 | 31400 | 451 |
| 510 | 20231207 | 102400 | 9434508600 | 31450 | 31450 | 31500 | 31400 | 709 |
| 511 | 20231207 | 102300 | 9412212050 | 31500 | 31450 | 31500 | 31400 | 89 |
| 512 | 20231207 | 102200 | 9409410250 | 31450 | 31450 | 31500 | 31400 | 1027 |
| 513 | 20231207 | 102100 | 9377111150 | 31450 | 31500 | 31500 | 31400 | 1921 |
| 514 | 20231207 | 102000 | 9316694950 | 31500 | 31450 | 31500 | 31450 | 3185 |
| 515 | 20231207 | 101900 | 9216516000 | 31450 | 31500 | 31500 | 31450 | 496 |
| 516 | 20231207 | 101800 | 9200893550 | 31500 | 31500 | 31550 | 31500 | 827 |
| 517 | 20231207 | 101700 | 9174842450 | 31500 | 31500 | 31550 | 31450 | 4112 |
| 518 | 20231207 | 101600 | 9045313750 | 31500 | 31450 | 31500 | 31400 | 1454 |
| 519 | 20231207 | 101500 | 8999575550 | 31400 | 31450 | 31450 | 31400 | 478 |
| 520 | 20231207 | 101400 | 8984554850 | 31450 | 31450 | 31450 | 31400 | 345 |
| 521 | 20231207 | 101300 | 8973709600 | 31400 | 31450 | 31450 | 31400 | 1082 |
| 522 | 20231207 | 101200 | 8939700000 | 31450 | 31450 | 31450 | 31400 | 732 |
| 523 | 20231207 | 101100 | 8916682700 | 31450 | 31400 | 31500 | 31400 | 968 |
| 524 | 20231207 | 101000 | 8886241400 | 31400 | 31450 | 31450 | 31400 | 288 |
| 525 | 20231207 | 100900 | 8877190150 | 31450 | 31500 | 31500 | 31400 | 173 |
| 526 | 20231207 | 100800 | 8871750150 | 31400 | 31450 | 31500 | 31400 | 2981 |
| 527 | 20231207 | 100700 | 8777940850 | 31500 | 31450 | 31500 | 31450 | 396 |
| 528 | 20231207 | 100600 | 8765486250 | 31450 | 31500 | 31550 | 31400 | 3413 |
| 529 | 20231207 | 100500 | 8658052900 | 31500 | 31550 | 31550 | 31500 | 119 |
| 530 | 20231207 | 100400 | 8654301100 | 31550 | 31500 | 31550 | 31500 | 1896 |
| 531 | 20231207 | 100300 | 8594486200 | 31550 | 31450 | 31550 | 31450 | 1735 |
| 532 | 20231207 | 100200 | 8539802300 | 31450 | 31400 | 31500 | 31400 | 1182 |
| 533 | 20231207 | 100100 | 8502622350 | 31450 | 31400 | 31450 | 31400 | 1612 |
| 534 | 20231207 | 100000 | 8451992650 | 31400 | 31450 | 31500 | 31400 | 695 |
| 535 | 20231207 | 095900 | 8430138250 | 31450 | 31450 | 31500 | 31450 | 837 |
| 536 | 20231207 | 095800 | 8403796800 | 31500 | 31400 | 31500 | 31400 | 654 |
| 537 | 20231207 | 095700 | 8383227300 | 31400 | 31450 | 31450 | 31350 | 401 |
| 538 | 20231207 | 095600 | 8370633950 | 31350 | 31400 | 31500 | 31350 | 4172 |
| 539 | 20231207 | 095500 | 8239625500 | 31400 | 31550 | 31600 | 31400 | 16656 |
| 540 | 20231207 | 095400 | 7714508950 | 31550 | 31600 | 31600 | 31550 | 379 |
| 541 | 20231207 | 095300 | 7702550750 | 31550 | 31600 | 31650 | 31550 | 2719 |
| 542 | 20231207 | 095200 | 7616647000 | 31600 | 31600 | 31650 | 31600 | 317 |
| 543 | 20231207 | 095100 | 7606626100 | 31650 | 31600 | 31650 | 31550 | 1576 |
| 544 | 20231207 | 095000 | 7556836350 | 31550 | 31600 | 31600 | 31550 | 717 |
| 545 | 20231207 | 094900 | 7534209400 | 31550 | 31550 | 31650 | 31550 | 2566 |
| 546 | 20231207 | 094800 | 7453144100 | 31550 | 31550 | 31550 | 31500 | 2356 |
| 547 | 20231207 | 094700 | 7378876950 | 31550 | 31550 | 31550 | 31550 | 465 |
| 548 | 20231207 | 094600 | 7364206200 | 31550 | 31500 | 31600 | 31500 | 2118 |
| 549 | 20231207 | 094500 | 7297397450 | 31500 | 31500 | 31550 | 31500 | 922 |
| 550 | 20231207 | 094400 | 7268352700 | 31500 | 31500 | 31550 | 31450 | 2121 |
| 551 | 20231207 | 094300 | 7201547800 | 31500 | 31500 | 31550 | 31450 | 1467 |
| 552 | 20231207 | 094200 | 7155341150 | 31500 | 31500 | 31550 | 31500 | 1770 |
| 553 | 20231207 | 094100 | 7099585800 | 31500 | 31550 | 31550 | 31500 | 1157 |
| 554 | 20231207 | 094000 | 7063134050 | 31550 | 31550 | 31550 | 31500 | 1133 |
| 555 | 20231207 | 093900 | 7027411350 | 31550 | 31500 | 31550 | 31500 | 1312 |
| 556 | 20231207 | 093800 | 6986063650 | 31550 | 31550 | 31550 | 31500 | 589 |
| 557 | 20231207 | 093700 | 6967504600 | 31500 | 31550 | 31550 | 31500 | 409 |
| 558 | 20231207 | 093600 | 6954614300 | 31550 | 31450 | 31600 | 31450 | 4583 |
| 559 | 20231207 | 093500 | 6810253450 | 31450 | 31450 | 31450 | 31400 | 1578 |
| 560 | 20231207 | 093400 | 6760642650 | 31450 | 31400 | 31450 | 31400 | 574 |
| 561 | 20231207 | 093300 | 6742610950 | 31450 | 31450 | 31450 | 31350 | 1635 |
| 562 | 20231207 | 093200 | 6691259600 | 31450 | 31250 | 31450 | 31250 | 4961 |
| 563 | 20231207 | 093100 | 6535591100 | 31250 | 31150 | 31250 | 31150 | 2011 |
| 564 | 20231207 | 093000 | 6472810750 | 31200 | 31150 | 31200 | 31150 | 1470 |
| 565 | 20231207 | 092900 | 6426995050 | 31150 | 31150 | 31200 | 31100 | 6503 |
| 566 | 20231207 | 092800 | 6224477300 | 31150 | 31350 | 31350 | 31150 | 23738 |
| 567 | 20231207 | 092700 | 5483495750 | 31350 | 31350 | 31400 | 31300 | 1318 |
| 568 | 20231207 | 092600 | 5442179100 | 31350 | 31400 | 31400 | 31350 | 1631 |
| 569 | 20231207 | 092500 | 5391040200 | 31400 | 31350 | 31400 | 31300 | 1933 |
| 570 | 20231207 | 092400 | 5330461600 | 31350 | 31300 | 31400 | 31250 | 8670 |
| 571 | 20231207 | 092300 | 5058866500 | 31250 | 31350 | 31400 | 31250 | 7921 |
| 572 | 20231207 | 092200 | 4810596200 | 31350 | 31350 | 31400 | 31300 | 7090 |
| 573 | 20231207 | 092100 | 4588449200 | 31300 | 31400 | 31400 | 31300 | 1435 |
| 574 | 20231207 | 092000 | 4543469800 | 31350 | 31350 | 31400 | 31300 | 3892 |
| 575 | 20231207 | 091900 | 4421451350 | 31350 | 31300 | 31400 | 31250 | 4766 |
| 576 | 20231207 | 091800 | 4272266400 | 31250 | 31250 | 31300 | 31200 | 5814 |
| 577 | 20231207 | 091700 | 4090675200 | 31250 | 31400 | 31400 | 31150 | 29332 |
| 578 | 20231207 | 091600 | 3174109850 | 31400 | 31450 | 31450 | 31350 | 8634 |
| 579 | 20231207 | 091500 | 2902941300 | 31450 | 31450 | 31500 | 31400 | 5694 |
| 580 | 20231207 | 091400 | 2723919100 | 31450 | 31600 | 31600 | 31400 | 22636 |
| 581 | 20231207 | 091300 | 2010569500 | 31600 | 31650 | 31650 | 31600 | 2315 |
| 582 | 20231207 | 091200 | 1937393150 | 31600 | 31600 | 31650 | 31600 | 2349 |
| 583 | 20231207 | 091100 | 1863121200 | 31600 | 31550 | 31600 | 31550 | 2610 |
| 584 | 20231207 | 091000 | 1780672400 | 31600 | 31600 | 31650 | 31550 | 5966 |
| 585 | 20231207 | 090900 | 1592162050 | 31600 | 31750 | 31750 | 31600 | 7318 |
| 586 | 20231207 | 090800 | 1360464750 | 31750 | 31700 | 31800 | 31700 | 3859 |
| 587 | 20231207 | 090700 | 1237944300 | 31750 | 31750 | 31800 | 31700 | 2056 |
| 588 | 20231207 | 090600 | 1172663800 | 31750 | 31800 | 31800 | 31700 | 2350 |
| 589 | 20231207 | 090500 | 1098043400 | 31800 | 31850 | 31850 | 31750 | 6104 |
| 590 | 20231207 | 090400 | 903846050 | 31850 | 31950 | 31950 | 31850 | 1739 |
| 591 | 20231207 | 090300 | 848384750 | 31950 | 31950 | 31950 | 31800 | 9010 |
| 592 | 20231207 | 090200 | 561227700 | 31950 | 32050 | 32050 | 31900 | 3888 |
| 593 | 20231207 | 090100 | 436899650 | 32000 | 32000 | 32050 | 31950 | 2626 |
| 594 | 20231207 | 090000 | 352866450 | 32000 | 31950 | 32050 | 31950 | 10838 |