34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 21865 |
| 3 | 20231205 | 191800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20231205 | 191700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20231205 | 191600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20231205 | 191500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20231205 | 191400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20231205 | 191300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20231205 | 191200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20231205 | 191100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20231205 | 191000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20231205 | 190900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20231205 | 190800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20231205 | 190700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20231205 | 190600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20231205 | 190500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20231205 | 190400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20231205 | 190300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20231205 | 190200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20231205 | 190100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20231205 | 190000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20231205 | 185900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20231205 | 185800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20231205 | 185700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20231205 | 185600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20231205 | 185500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20231205 | 185400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20231205 | 185300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20231205 | 185200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20231205 | 185100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20231205 | 185000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20231205 | 184900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 21865 |
| 33 | 20231205 | 184800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20231205 | 184700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20231205 | 184600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20231205 | 184500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20231205 | 184400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20231205 | 184300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20231205 | 184200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20231205 | 184100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20231205 | 184000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20231205 | 183900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20231205 | 183800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20231205 | 183700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20231205 | 183600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20231205 | 183500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20231205 | 183400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20231205 | 183300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20231205 | 183200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20231205 | 183100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20231205 | 183000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20231205 | 182900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20231205 | 182800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20231205 | 182700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20231205 | 182600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20231205 | 182500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20231205 | 182400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20231205 | 182300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20231205 | 182200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20231205 | 182100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20231205 | 182000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20231205 | 181900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 21865 |
| 63 | 20231205 | 181800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20231205 | 181700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20231205 | 181600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20231205 | 181500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20231205 | 181400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20231205 | 181300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20231205 | 181200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20231205 | 181100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20231205 | 181000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20231205 | 180900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20231205 | 180800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20231205 | 180700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20231205 | 180600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20231205 | 180500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20231205 | 180400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20231205 | 180300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20231205 | 180200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20231205 | 180100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20231205 | 180000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20231205 | 175900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20231205 | 175800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20231205 | 175700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20231205 | 175600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20231205 | 175500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20231205 | 175400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20231205 | 175300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20231205 | 175200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20231205 | 175100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20231205 | 175000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20231205 | 174900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 21865 |
| 93 | 20231205 | 174800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20231205 | 174700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20231205 | 174600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20231205 | 174500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20231205 | 174400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20231205 | 174300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20231205 | 174200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20231205 | 174100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20231205 | 174000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20231205 | 173900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20231205 | 173800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20231205 | 173700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20231205 | 173600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20231205 | 173500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20231205 | 173400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20231205 | 173300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20231205 | 173200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20231205 | 173100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20231205 | 173000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20231205 | 172900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20231205 | 172800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20231205 | 172700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20231205 | 172600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20231205 | 172500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20231205 | 172400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20231205 | 172300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20231205 | 172200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20231205 | 172100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20231205 | 172000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20231205 | 171900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 21865 |
| 123 | 20231205 | 171800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20231205 | 171700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20231205 | 171600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20231205 | 171500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20231205 | 171400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20231205 | 171300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20231205 | 171200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20231205 | 171100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20231205 | 171000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20231205 | 170900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20231205 | 170800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20231205 | 170700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20231205 | 170600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20231205 | 170500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20231205 | 170400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20231205 | 170300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20231205 | 170200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20231205 | 170100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20231205 | 170000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20231205 | 165900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20231205 | 165800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20231205 | 165700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20231205 | 165600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20231205 | 165500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20231205 | 165400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20231205 | 165300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20231205 | 165200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20231205 | 165100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20231205 | 165000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20231205 | 164900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 21865 |
| 153 | 20231205 | 164800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20231205 | 164700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20231205 | 164600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20231205 | 164500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20231205 | 164400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20231205 | 164300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20231205 | 164200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20231205 | 164100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20231205 | 164000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20231205 | 163900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20231205 | 163800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20231205 | 163700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20231205 | 163600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20231205 | 163500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20231205 | 163400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20231205 | 163300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20231205 | 163200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20231205 | 163100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20231205 | 163000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20231205 | 162900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20231205 | 162800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20231205 | 162700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20231205 | 162600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20231205 | 162500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20231205 | 162400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20231205 | 162300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20231205 | 162200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20231205 | 162100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20231205 | 162000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20231205 | 161900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 21865 |
| 183 | 20231205 | 161800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20231205 | 161700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20231205 | 161600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20231205 | 161500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20231205 | 161400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20231205 | 161300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20231205 | 161200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20231205 | 161100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20231205 | 161000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20231205 | 160900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20231205 | 160800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20231205 | 160700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20231205 | 160600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20231205 | 160500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20231205 | 160400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20231205 | 160300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20231205 | 160200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20231205 | 160100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20231205 | 160000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20231205 | 155900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20231205 | 155800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20231205 | 155700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20231205 | 155600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20231205 | 155500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20231205 | 155400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20231205 | 155300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20231205 | 155200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20231205 | 155100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20231205 | 155000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20231205 | 154900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 21865 |
| 213 | 20231205 | 154800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20231205 | 154700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20231205 | 154600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20231205 | 154500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20231205 | 154400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20231205 | 154300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20231205 | 154200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20231205 | 154100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20231205 | 154000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20231205 | 153900 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20231205 | 153800 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20231205 | 153700 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20231205 | 153600 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20231205 | 153500 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20231205 | 153400 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20231205 | 153300 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20231205 | 153200 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20231205 | 153100 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20231205 | 153000 | 42387665200 | 31850 | 31850 | 31850 | 31850 | 21865 |
| 232 | 20231205 | 152900 | 41691264950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 233 | 20231205 | 152800 | 41691264950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 234 | 20231205 | 152700 | 41691264950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 235 | 20231205 | 152600 | 41691264950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 236 | 20231205 | 152500 | 41691264950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 237 | 20231205 | 152400 | 41691264950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 238 | 20231205 | 152300 | 41691264950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 239 | 20231205 | 152200 | 41691264950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 240 | 20231205 | 152100 | 41691264950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 241 | 20231205 | 152000 | 41691264950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 242 | 20231205 | 151900 | 41691264950 | 31900 | 31800 | 31900 | 31750 | 5227 |
| 243 | 20231205 | 151800 | 41524914450 | 31750 | 31750 | 31800 | 31650 | 5844 |
| 244 | 20231205 | 151700 | 41339651400 | 31700 | 31750 | 31800 | 31700 | 3007 |
| 245 | 20231205 | 151600 | 41244209850 | 31800 | 31800 | 31850 | 31750 | 2232 |
| 246 | 20231205 | 151500 | 41173215650 | 31800 | 31750 | 31800 | 31750 | 2245 |
| 247 | 20231205 | 151400 | 41101877500 | 31700 | 31750 | 31800 | 31700 | 2890 |
| 248 | 20231205 | 151300 | 41010170850 | 31750 | 31750 | 31850 | 31700 | 5139 |
| 249 | 20231205 | 151200 | 40846862150 | 31700 | 31650 | 31750 | 31600 | 2110 |
| 250 | 20231205 | 151100 | 40780021500 | 31600 | 31600 | 31700 | 31600 | 3506 |
| 251 | 20231205 | 151000 | 40669069100 | 31700 | 31650 | 31700 | 31550 | 2138 |
| 252 | 20231205 | 150900 | 40601374850 | 31600 | 31700 | 31750 | 31450 | 14204 |
| 253 | 20231205 | 150800 | 40153151800 | 31650 | 31650 | 31700 | 31650 | 2206 |
| 254 | 20231205 | 150700 | 40083281750 | 31700 | 31650 | 31750 | 31650 | 1765 |
| 255 | 20231205 | 150600 | 40027336350 | 31650 | 31600 | 31700 | 31600 | 1701 |
| 256 | 20231205 | 150500 | 39973502350 | 31600 | 31700 | 31700 | 31500 | 16885 |
| 257 | 20231205 | 150400 | 39440344200 | 31750 | 31700 | 31750 | 31700 | 2168 |
| 258 | 20231205 | 150300 | 39371540750 | 31700 | 31650 | 31750 | 31650 | 2310 |
| 259 | 20231205 | 150200 | 39298323800 | 31650 | 31650 | 31700 | 31600 | 1871 |
| 260 | 20231205 | 150100 | 39239133100 | 31700 | 31600 | 31750 | 31600 | 1608 |
| 261 | 20231205 | 150000 | 39188201750 | 31600 | 31600 | 31700 | 31600 | 1835 |
| 262 | 20231205 | 145900 | 39130181150 | 31650 | 31650 | 31700 | 31600 | 2732 |
| 263 | 20231205 | 145800 | 39043701800 | 31700 | 31650 | 31700 | 31600 | 4784 |
| 264 | 20231205 | 145700 | 38892318950 | 31650 | 31650 | 31700 | 31600 | 2027 |
| 265 | 20231205 | 145600 | 38828157450 | 31650 | 31700 | 31750 | 31650 | 3482 |
| 266 | 20231205 | 145500 | 38717861400 | 31700 | 31700 | 31750 | 31650 | 4222 |
| 267 | 20231205 | 145400 | 38584014200 | 31700 | 31700 | 31750 | 31700 | 2201 |
| 268 | 20231205 | 145300 | 38514177350 | 31750 | 31700 | 31750 | 31700 | 1906 |
| 269 | 20231205 | 145200 | 38453736450 | 31700 | 31700 | 31750 | 31650 | 1448 |
| 270 | 20231205 | 145100 | 38407829900 | 31700 | 31700 | 31800 | 31650 | 3549 |
| 271 | 20231205 | 145000 | 38295228200 | 31700 | 31700 | 31750 | 31650 | 2230 |
| 272 | 20231205 | 144900 | 38224568800 | 31700 | 31700 | 31750 | 31700 | 918 |
| 273 | 20231205 | 144800 | 38195441650 | 31700 | 31750 | 31800 | 31700 | 1704 |
| 274 | 20231205 | 144700 | 38141400450 | 31800 | 31800 | 31850 | 31700 | 1586 |
| 275 | 20231205 | 144600 | 38091012800 | 31750 | 31850 | 31850 | 31750 | 1403 |
| 276 | 20231205 | 144500 | 38046372350 | 31850 | 31850 | 31900 | 31850 | 720 |
| 277 | 20231205 | 144400 | 38023432750 | 31850 | 31900 | 31900 | 31800 | 1712 |
| 278 | 20231205 | 144300 | 37968924350 | 31900 | 31900 | 31950 | 31850 | 2368 |
| 279 | 20231205 | 144200 | 37893395300 | 31900 | 31850 | 31900 | 31800 | 3075 |
| 280 | 20231205 | 144100 | 37795465700 | 31900 | 31900 | 31950 | 31800 | 6116 |
| 281 | 20231205 | 144000 | 37600520300 | 31850 | 31750 | 31900 | 31650 | 9740 |
| 282 | 20231205 | 143900 | 37290941150 | 31750 | 31600 | 31750 | 31550 | 10001 |
| 283 | 20231205 | 143800 | 36974299150 | 31600 | 31650 | 31700 | 31600 | 6857 |
| 284 | 20231205 | 143700 | 36757596950 | 31650 | 31700 | 31700 | 31650 | 1413 |
| 285 | 20231205 | 143600 | 36712852300 | 31650 | 31650 | 31700 | 31600 | 1950 |
| 286 | 20231205 | 143500 | 36651181150 | 31650 | 31700 | 31700 | 31600 | 5101 |
| 287 | 20231205 | 143400 | 36489816850 | 31650 | 31750 | 31750 | 31650 | 1097 |
| 288 | 20231205 | 143300 | 36455052000 | 31700 | 31700 | 31750 | 31650 | 769 |
| 289 | 20231205 | 143200 | 36430686250 | 31750 | 31700 | 31800 | 31650 | 2839 |
| 290 | 20231205 | 143100 | 36340752600 | 31700 | 31700 | 31800 | 31650 | 4267 |
| 291 | 20231205 | 143000 | 36205311750 | 31650 | 31650 | 31750 | 31650 | 3578 |
| 292 | 20231205 | 142900 | 36091836050 | 31650 | 31700 | 31750 | 31650 | 3006 |
| 293 | 20231205 | 142800 | 35996547600 | 31700 | 31750 | 31750 | 31700 | 1787 |
| 294 | 20231205 | 142700 | 35939880450 | 31750 | 31750 | 31800 | 31700 | 2568 |
| 295 | 20231205 | 142600 | 35858360600 | 31700 | 31750 | 31800 | 31700 | 2108 |
| 296 | 20231205 | 142500 | 35791462350 | 31750 | 31800 | 31900 | 31750 | 2029 |
| 297 | 20231205 | 142400 | 35726916250 | 31800 | 31800 | 31850 | 31750 | 1437 |
| 298 | 20231205 | 142300 | 35681210050 | 31800 | 31800 | 31850 | 31750 | 1711 |
| 299 | 20231205 | 142200 | 35626840000 | 31750 | 31750 | 31800 | 31750 | 1195 |
| 300 | 20231205 | 142100 | 35588876350 | 31800 | 31700 | 31800 | 31650 | 5335 |
| 301 | 20231205 | 142000 | 35419455050 | 31700 | 31750 | 31750 | 31650 | 5883 |
| 302 | 20231205 | 141900 | 35232992250 | 31700 | 31750 | 31750 | 31700 | 3450 |
| 303 | 20231205 | 141800 | 35123556050 | 31750 | 31750 | 31800 | 31750 | 3143 |
| 304 | 20231205 | 141700 | 35023707450 | 31800 | 31800 | 31850 | 31750 | 1200 |
| 305 | 20231205 | 141600 | 34985585850 | 31800 | 31800 | 31850 | 31750 | 2980 |
| 306 | 20231205 | 141500 | 34890826200 | 31850 | 31800 | 31900 | 31800 | 763 |
| 307 | 20231205 | 141400 | 34866548700 | 31800 | 31800 | 31850 | 31750 | 2949 |
| 308 | 20231205 | 141300 | 34772748850 | 31800 | 31800 | 31800 | 31750 | 800 |
| 309 | 20231205 | 141200 | 34747317000 | 31750 | 31750 | 31800 | 31700 | 3086 |
| 310 | 20231205 | 141100 | 34649425050 | 31800 | 31750 | 31850 | 31750 | 6785 |
| 311 | 20231205 | 141000 | 34433880850 | 31800 | 31800 | 31850 | 31750 | 5498 |
| 312 | 20231205 | 140900 | 34259091150 | 31800 | 31850 | 31850 | 31800 | 595 |
| 313 | 20231205 | 140800 | 34240164200 | 31850 | 31850 | 31900 | 31800 | 2100 |
| 314 | 20231205 | 140700 | 34173334100 | 31850 | 31900 | 31900 | 31800 | 11678 |
| 315 | 20231205 | 140600 | 33801669950 | 31900 | 31900 | 31900 | 31850 | 1202 |
| 316 | 20231205 | 140500 | 33763385950 | 31900 | 31850 | 31900 | 31850 | 1590 |
| 317 | 20231205 | 140400 | 33712740350 | 31850 | 31900 | 31950 | 31850 | 1061 |
| 318 | 20231205 | 140300 | 33678908750 | 31900 | 31950 | 31950 | 31850 | 4801 |
| 319 | 20231205 | 140200 | 33525745200 | 31950 | 32000 | 32000 | 31950 | 1300 |
| 320 | 20231205 | 140100 | 33484207500 | 32000 | 32000 | 32000 | 31950 | 766 |
| 321 | 20231205 | 140000 | 33459719250 | 32000 | 32000 | 32050 | 31950 | 1749 |
| 322 | 20231205 | 135900 | 33403735800 | 32000 | 31950 | 32000 | 31950 | 1090 |
| 323 | 20231205 | 135800 | 33368909250 | 31950 | 32000 | 32050 | 31950 | 386 |
| 324 | 20231205 | 135700 | 33356560900 | 32050 | 32000 | 32050 | 32000 | 854 |
| 325 | 20231205 | 135600 | 33329221100 | 32000 | 32000 | 32050 | 32000 | 454 |
| 326 | 20231205 | 135500 | 33314692800 | 32000 | 32000 | 32050 | 31950 | 863 |
| 327 | 20231205 | 135400 | 33287082350 | 32000 | 31950 | 32050 | 31950 | 604 |
| 328 | 20231205 | 135300 | 33267765800 | 31950 | 31950 | 32050 | 31950 | 3625 |
| 329 | 20231205 | 135200 | 33151791250 | 31900 | 31900 | 31950 | 31850 | 1126 |
| 330 | 20231205 | 135100 | 33115899800 | 31850 | 31900 | 31950 | 31850 | 1586 |
| 331 | 20231205 | 135000 | 33065335500 | 31900 | 31950 | 31950 | 31900 | 3105 |
| 332 | 20231205 | 134900 | 32966264650 | 31900 | 31950 | 32000 | 31900 | 1985 |
| 333 | 20231205 | 134800 | 32902873250 | 31950 | 32000 | 32050 | 31950 | 581 |
| 334 | 20231205 | 134700 | 32884285950 | 32000 | 32000 | 32100 | 32000 | 3040 |
| 335 | 20231205 | 134600 | 32786996450 | 32000 | 32000 | 32100 | 32000 | 255 |
| 336 | 20231205 | 134500 | 32778828200 | 32100 | 32000 | 32100 | 32000 | 2878 |
| 337 | 20231205 | 134400 | 32686642450 | 32000 | 32050 | 32050 | 32000 | 725 |
| 338 | 20231205 | 134300 | 32663442050 | 32050 | 32000 | 32050 | 31950 | 609 |
| 339 | 20231205 | 134200 | 32643961650 | 31950 | 31950 | 32050 | 31950 | 5138 |
| 340 | 20231205 | 134100 | 32479698450 | 32000 | 32000 | 32050 | 31950 | 1278 |
| 341 | 20231205 | 134000 | 32438801700 | 32000 | 32000 | 32050 | 32000 | 723 |
| 342 | 20231205 | 133900 | 32415664600 | 32000 | 32000 | 32050 | 31950 | 2528 |
| 343 | 20231205 | 133800 | 32334786450 | 32000 | 32000 | 32050 | 31950 | 2797 |
| 344 | 20231205 | 133700 | 32245331850 | 31950 | 32000 | 32000 | 31950 | 1808 |
| 345 | 20231205 | 133600 | 32187489600 | 32050 | 32000 | 32050 | 32000 | 1399 |
| 346 | 20231205 | 133500 | 32142716800 | 32050 | 32050 | 32050 | 32000 | 564 |
| 347 | 20231205 | 133400 | 32124648450 | 32000 | 32000 | 32050 | 32000 | 640 |
| 348 | 20231205 | 133300 | 32104162150 | 32000 | 32000 | 32050 | 32000 | 232 |
| 349 | 20231205 | 133200 | 32096735600 | 32000 | 32050 | 32100 | 32000 | 1280 |
| 350 | 20231205 | 133100 | 32055747600 | 32050 | 32050 | 32100 | 32050 | 2279 |
| 351 | 20231205 | 133000 | 31982698550 | 32050 | 32100 | 32100 | 32050 | 1318 |
| 352 | 20231205 | 132900 | 31940427250 | 32100 | 32000 | 32100 | 32000 | 2979 |
| 353 | 20231205 | 132800 | 31844926750 | 32000 | 32000 | 32050 | 32000 | 228 |
| 354 | 20231205 | 132700 | 31837630200 | 32000 | 32000 | 32050 | 32000 | 1804 |
| 355 | 20231205 | 132600 | 31779876150 | 32000 | 32000 | 32050 | 32000 | 843 |
| 356 | 20231205 | 132500 | 31752894800 | 32050 | 32000 | 32050 | 32000 | 650 |
| 357 | 20231205 | 132400 | 31732081050 | 32000 | 32000 | 32050 | 32000 | 204 |
| 358 | 20231205 | 132300 | 31725552400 | 32000 | 31950 | 32050 | 31950 | 2356 |
| 359 | 20231205 | 132200 | 31650151400 | 32000 | 31900 | 32050 | 31850 | 1877 |
| 360 | 20231205 | 132100 | 31590167350 | 31900 | 31950 | 31950 | 31900 | 11608 |
| 361 | 20231205 | 132000 | 31219844750 | 32000 | 32000 | 32050 | 31900 | 18218 |
| 362 | 20231205 | 131900 | 30637253800 | 32050 | 32000 | 32100 | 32000 | 1106 |
| 363 | 20231205 | 131800 | 30601854700 | 32050 | 32050 | 32050 | 32000 | 1528 |
| 364 | 20231205 | 131700 | 30552885250 | 32000 | 32000 | 32050 | 32000 | 1764 |
| 365 | 20231205 | 131600 | 30496399950 | 32000 | 32100 | 32100 | 32000 | 5170 |
| 366 | 20231205 | 131500 | 30330667100 | 32100 | 32100 | 32150 | 32050 | 1274 |
| 367 | 20231205 | 131400 | 30289789650 | 32100 | 32100 | 32100 | 32050 | 1220 |
| 368 | 20231205 | 131300 | 30250632900 | 32100 | 32100 | 32100 | 32050 | 431 |
| 369 | 20231205 | 131200 | 30236800000 | 32050 | 32050 | 32100 | 32050 | 250 |
| 370 | 20231205 | 131100 | 30228780800 | 32050 | 32050 | 32100 | 32050 | 190 |
| 371 | 20231205 | 131000 | 30222690200 | 32050 | 32100 | 32100 | 32050 | 1333 |
| 372 | 20231205 | 130900 | 30179930850 | 32050 | 32050 | 32100 | 32050 | 684 |
| 373 | 20231205 | 130800 | 30157978650 | 32050 | 32050 | 32100 | 32050 | 238 |
| 374 | 20231205 | 130700 | 30150346750 | 32100 | 32100 | 32150 | 32050 | 2030 |
| 375 | 20231205 | 130600 | 30085180250 | 32100 | 32150 | 32150 | 32100 | 289 |
| 376 | 20231205 | 130500 | 30075894350 | 32150 | 32150 | 32200 | 32100 | 1633 |
| 377 | 20231205 | 130400 | 30023394100 | 32150 | 32100 | 32150 | 32100 | 962 |
| 378 | 20231205 | 130300 | 29992477200 | 32100 | 32050 | 32150 | 32050 | 941 |
| 379 | 20231205 | 130200 | 29962265150 | 32050 | 32100 | 32100 | 32050 | 867 |
| 380 | 20231205 | 130100 | 29934463450 | 32050 | 32100 | 32100 | 32050 | 361 |
| 381 | 20231205 | 130000 | 29922887500 | 32100 | 32050 | 32100 | 32050 | 1751 |
| 382 | 20231205 | 125900 | 29866741200 | 32050 | 32050 | 32100 | 32050 | 687 |
| 383 | 20231205 | 125800 | 29844713250 | 32100 | 32100 | 32100 | 32050 | 246 |
| 384 | 20231205 | 125700 | 29836824350 | 32050 | 32050 | 32100 | 32050 | 782 |
| 385 | 20231205 | 125600 | 29811753000 | 32050 | 32100 | 32100 | 32050 | 453 |
| 386 | 20231205 | 125500 | 29797227200 | 32050 | 32100 | 32100 | 32050 | 412 |
| 387 | 20231205 | 125400 | 29784011100 | 32100 | 32050 | 32100 | 32050 | 2634 |
| 388 | 20231205 | 125300 | 29699543900 | 32050 | 32050 | 32100 | 32050 | 703 |
| 389 | 20231205 | 125200 | 29677010700 | 32050 | 32100 | 32150 | 32050 | 1174 |
| 390 | 20231205 | 125100 | 29639326800 | 32150 | 32100 | 32150 | 32050 | 662 |
| 391 | 20231205 | 125000 | 29618080100 | 32100 | 32100 | 32150 | 32100 | 725 |
| 392 | 20231205 | 124900 | 29594801300 | 32100 | 32050 | 32150 | 32050 | 812 |
| 393 | 20231205 | 124800 | 29568761150 | 32100 | 32100 | 32100 | 32050 | 549 |
| 394 | 20231205 | 124700 | 29551145500 | 32100 | 32150 | 32150 | 32050 | 6503 |
| 395 | 20231205 | 124600 | 29342574500 | 32150 | 32100 | 32200 | 32100 | 775 |
| 396 | 20231205 | 124500 | 29317688900 | 32200 | 32100 | 32200 | 32100 | 619 |
| 397 | 20231205 | 124400 | 29297795550 | 32100 | 32150 | 32200 | 32100 | 3457 |
| 398 | 20231205 | 124300 | 29186719200 | 32150 | 32250 | 32250 | 32150 | 3294 |
| 399 | 20231205 | 124200 | 29080752350 | 32200 | 32150 | 32250 | 32150 | 1155 |
| 400 | 20231205 | 124100 | 29043558550 | 32150 | 32150 | 32200 | 32150 | 419 |
| 401 | 20231205 | 124000 | 29030068100 | 32200 | 32200 | 32200 | 32150 | 262 |
| 402 | 20231205 | 123900 | 29021641600 | 32200 | 32200 | 32200 | 32150 | 1415 |
| 403 | 20231205 | 123800 | 28976117100 | 32250 | 32200 | 32250 | 32150 | 759 |
| 404 | 20231205 | 123700 | 28951686050 | 32200 | 32200 | 32250 | 32150 | 162 |
| 405 | 20231205 | 123600 | 28946465050 | 32250 | 32250 | 32300 | 32150 | 4628 |
| 406 | 20231205 | 123500 | 28797446500 | 32250 | 32300 | 32300 | 32250 | 839 |
| 407 | 20231205 | 123400 | 28770381550 | 32300 | 32250 | 32300 | 32250 | 757 |
| 408 | 20231205 | 123300 | 28745964900 | 32250 | 32250 | 32250 | 32250 | 312 |
| 409 | 20231205 | 123200 | 28735902900 | 32250 | 32250 | 32300 | 32250 | 613 |
| 410 | 20231205 | 123100 | 28716132600 | 32300 | 32300 | 32300 | 32250 | 313 |
| 411 | 20231205 | 123000 | 28706027500 | 32300 | 32250 | 32300 | 32250 | 271 |
| 412 | 20231205 | 122900 | 28697282050 | 32250 | 32250 | 32300 | 32250 | 1086 |
| 413 | 20231205 | 122800 | 28662258350 | 32250 | 32300 | 32300 | 32250 | 1223 |
| 414 | 20231205 | 122700 | 28622813450 | 32300 | 32300 | 32300 | 32250 | 4483 |
| 415 | 20231205 | 122600 | 28478020500 | 32300 | 32300 | 32350 | 32300 | 229 |
| 416 | 20231205 | 122500 | 28470623200 | 32300 | 32350 | 32350 | 32300 | 486 |
| 417 | 20231205 | 122400 | 28454913150 | 32350 | 32300 | 32350 | 32300 | 482 |
| 418 | 20231205 | 122300 | 28439327850 | 32300 | 32300 | 32350 | 32300 | 226 |
| 419 | 20231205 | 122200 | 28432022600 | 32300 | 32400 | 32400 | 32300 | 757 |
| 420 | 20231205 | 122100 | 28407534450 | 32350 | 32350 | 32400 | 32350 | 326 |
| 421 | 20231205 | 122000 | 28396987850 | 32400 | 32400 | 32400 | 32350 | 86 |
| 422 | 20231205 | 121900 | 28394201750 | 32400 | 32400 | 32450 | 32350 | 1321 |
| 423 | 20231205 | 121800 | 28351420400 | 32450 | 32450 | 32450 | 32400 | 188 |
| 424 | 20231205 | 121700 | 28345325450 | 32450 | 32400 | 32450 | 32400 | 83 |
| 425 | 20231205 | 121600 | 28342634750 | 32450 | 32450 | 32450 | 32400 | 188 |
| 426 | 20231205 | 121500 | 28336536650 | 32400 | 32400 | 32450 | 32350 | 1650 |
| 427 | 20231205 | 121400 | 28283076200 | 32400 | 32400 | 32400 | 32350 | 962 |
| 428 | 20231205 | 121300 | 28251926100 | 32400 | 32300 | 32400 | 32300 | 233 |
| 429 | 20231205 | 121200 | 28244388350 | 32350 | 32350 | 32350 | 32300 | 613 |
| 430 | 20231205 | 121100 | 28224567550 | 32350 | 32350 | 32350 | 32300 | 849 |
| 431 | 20231205 | 121000 | 28197110350 | 32400 | 32350 | 32400 | 32350 | 263 |
| 432 | 20231205 | 120900 | 28188601350 | 32350 | 32350 | 32400 | 32350 | 221 |
| 433 | 20231205 | 120800 | 28181446950 | 32350 | 32300 | 32400 | 32300 | 10074 |
| 434 | 20231205 | 120700 | 27856028300 | 32300 | 32300 | 32300 | 32250 | 73 |
| 435 | 20231205 | 120600 | 27853672700 | 32300 | 32250 | 32300 | 32250 | 139 |
| 436 | 20231205 | 120500 | 27849188600 | 32250 | 32250 | 32300 | 32200 | 543 |
| 437 | 20231205 | 120400 | 27831676900 | 32300 | 32250 | 32300 | 32250 | 223 |
| 438 | 20231205 | 120300 | 27824483400 | 32300 | 32250 | 32300 | 32200 | 1241 |
| 439 | 20231205 | 120200 | 27784444250 | 32300 | 32300 | 32350 | 32250 | 8568 |
| 440 | 20231205 | 120100 | 27508059600 | 32250 | 32250 | 32350 | 32250 | 2635 |
| 441 | 20231205 | 120000 | 27423052400 | 32250 | 32200 | 32300 | 32200 | 2625 |
| 442 | 20231205 | 115900 | 27338479700 | 32200 | 32350 | 32350 | 32200 | 8849 |
| 443 | 20231205 | 115800 | 27052691100 | 32350 | 32350 | 32400 | 32350 | 658 |
| 444 | 20231205 | 115700 | 27031400250 | 32350 | 32350 | 32400 | 32350 | 160 |
| 445 | 20231205 | 115600 | 27026222200 | 32400 | 32350 | 32400 | 32350 | 546 |
| 446 | 20231205 | 115500 | 27008548550 | 32350 | 32400 | 32450 | 32350 | 994 |
| 447 | 20231205 | 115400 | 26976369700 | 32450 | 32400 | 32450 | 32400 | 453 |
| 448 | 20231205 | 115300 | 26961690850 | 32400 | 32350 | 32450 | 32350 | 1760 |
| 449 | 20231205 | 115200 | 26904669850 | 32400 | 32350 | 32400 | 32350 | 304 |
| 450 | 20231205 | 115100 | 26894833200 | 32350 | 32350 | 32400 | 32350 | 631 |
| 451 | 20231205 | 115000 | 26874420100 | 32400 | 32350 | 32400 | 32350 | 311 |
| 452 | 20231205 | 114900 | 26864351200 | 32350 | 32450 | 32450 | 32350 | 839 |
| 453 | 20231205 | 114800 | 26837176050 | 32400 | 32450 | 32450 | 32400 | 162 |
| 454 | 20231205 | 114700 | 26831922950 | 32450 | 32500 | 32500 | 32400 | 553 |
| 455 | 20231205 | 114600 | 26813986500 | 32500 | 32450 | 32500 | 32450 | 902 |
| 456 | 20231205 | 114500 | 26784714100 | 32500 | 32450 | 32500 | 32450 | 645 |
| 457 | 20231205 | 114400 | 26763770450 | 32500 | 32500 | 32500 | 32450 | 436 |
| 458 | 20231205 | 114300 | 26749620950 | 32450 | 32450 | 32450 | 32400 | 1048 |
| 459 | 20231205 | 114200 | 26715646500 | 32400 | 32450 | 32450 | 32400 | 246 |
| 460 | 20231205 | 114100 | 26707668750 | 32450 | 32400 | 32450 | 32400 | 853 |
| 461 | 20231205 | 114000 | 26680001350 | 32450 | 32450 | 32450 | 32400 | 199 |
| 462 | 20231205 | 113900 | 26673550800 | 32450 | 32400 | 32450 | 32400 | 706 |
| 463 | 20231205 | 113800 | 26650666000 | 32400 | 32450 | 32450 | 32400 | 168 |
| 464 | 20231205 | 113700 | 26645218950 | 32400 | 32400 | 32400 | 32350 | 521 |
| 465 | 20231205 | 113600 | 26628342750 | 32350 | 32400 | 32400 | 32350 | 428 |
| 466 | 20231205 | 113500 | 26614495250 | 32350 | 32400 | 32400 | 32300 | 678 |
| 467 | 20231205 | 113400 | 26592561050 | 32350 | 32450 | 32450 | 32350 | 144 |
| 468 | 20231205 | 113300 | 26587900900 | 32350 | 32350 | 32400 | 32350 | 853 |
| 469 | 20231205 | 113200 | 26560267150 | 32350 | 32350 | 32350 | 32300 | 1122 |
| 470 | 20231205 | 113100 | 26523974150 | 32350 | 32400 | 32450 | 32350 | 2713 |
| 471 | 20231205 | 113000 | 26436137700 | 32450 | 32400 | 32450 | 32400 | 305 |
| 472 | 20231205 | 112900 | 26426250700 | 32400 | 32400 | 32450 | 32400 | 365 |
| 473 | 20231205 | 112800 | 26414416450 | 32450 | 32400 | 32450 | 32400 | 3977 |
| 474 | 20231205 | 112700 | 26285480500 | 32400 | 32450 | 32450 | 32400 | 550 |
| 475 | 20231205 | 112600 | 26267648950 | 32400 | 32400 | 32450 | 32350 | 601 |
| 476 | 20231205 | 112500 | 26248176400 | 32400 | 32400 | 32450 | 32400 | 159 |
| 477 | 20231205 | 112400 | 26243023800 | 32400 | 32400 | 32450 | 32350 | 554 |
| 478 | 20231205 | 112300 | 26225078700 | 32400 | 32400 | 32450 | 32350 | 4422 |
| 479 | 20231205 | 112200 | 26081832850 | 32400 | 32350 | 32400 | 32350 | 1010 |
| 480 | 20231205 | 112100 | 26049145000 | 32400 | 32350 | 32400 | 32350 | 328 |
| 481 | 20231205 | 112000 | 26038532700 | 32350 | 32350 | 32400 | 32300 | 690 |
| 482 | 20231205 | 111900 | 26016209950 | 32350 | 32350 | 32350 | 32300 | 561 |
| 483 | 20231205 | 111800 | 25998063550 | 32350 | 32350 | 32350 | 32300 | 847 |
| 484 | 20231205 | 111700 | 25970692900 | 32350 | 32300 | 32400 | 32300 | 1470 |
| 485 | 20231205 | 111600 | 25923201250 | 32300 | 32350 | 32350 | 32200 | 4148 |
| 486 | 20231205 | 111500 | 25789232800 | 32200 | 32400 | 32400 | 32200 | 10390 |
| 487 | 20231205 | 111400 | 25454412000 | 32400 | 32300 | 32400 | 32300 | 504 |
| 488 | 20231205 | 111300 | 25438115000 | 32350 | 32350 | 32350 | 32350 | 274 |
| 489 | 20231205 | 111200 | 25429251100 | 32350 | 32350 | 32350 | 32300 | 1013 |
| 490 | 20231205 | 111100 | 25396512600 | 32350 | 32300 | 32350 | 32300 | 316 |
| 491 | 20231205 | 111000 | 25386297000 | 32350 | 32350 | 32400 | 32300 | 582 |
| 492 | 20231205 | 110900 | 25367472200 | 32350 | 32500 | 32500 | 32350 | 2017 |
| 493 | 20231205 | 110800 | 25302155250 | 32450 | 32450 | 32500 | 32400 | 7189 |
| 494 | 20231205 | 110700 | 25068987500 | 32450 | 32350 | 32450 | 32300 | 3289 |
| 495 | 20231205 | 110600 | 24962511850 | 32350 | 32150 | 32350 | 32150 | 6788 |
| 496 | 20231205 | 110500 | 24743398700 | 32200 | 32250 | 32250 | 32200 | 2245 |
| 497 | 20231205 | 110400 | 24671103400 | 32250 | 32300 | 32300 | 32200 | 3636 |
| 498 | 20231205 | 110300 | 24553837050 | 32300 | 32300 | 32300 | 32250 | 1049 |
| 499 | 20231205 | 110200 | 24520005550 | 32300 | 32300 | 32300 | 32250 | 607 |
| 500 | 20231205 | 110100 | 24500420950 | 32300 | 32300 | 32300 | 32250 | 688 |
| 501 | 20231205 | 110000 | 24478203300 | 32300 | 32300 | 32300 | 32250 | 2470 |
| 502 | 20231205 | 105900 | 24398436500 | 32250 | 32200 | 32250 | 32200 | 1330 |
| 503 | 20231205 | 105800 | 24355574700 | 32200 | 32300 | 32300 | 32200 | 2168 |
| 504 | 20231205 | 105700 | 24285673900 | 32300 | 32200 | 32300 | 32200 | 3535 |
| 505 | 20231205 | 105600 | 24171670450 | 32200 | 32100 | 32250 | 32000 | 9356 |
| 506 | 20231205 | 105500 | 23870583450 | 31950 | 32050 | 32150 | 31950 | 10082 |
| 507 | 20231205 | 105400 | 23547645950 | 32000 | 32150 | 32200 | 31950 | 24169 |
| 508 | 20231205 | 105300 | 22773542400 | 32200 | 32250 | 32250 | 32150 | 4493 |
| 509 | 20231205 | 105200 | 22628913750 | 32250 | 32200 | 32300 | 32150 | 1694 |
| 510 | 20231205 | 105100 | 22574357600 | 32150 | 32250 | 32300 | 32150 | 3656 |
| 511 | 20231205 | 105000 | 22456561600 | 32300 | 32250 | 32300 | 32250 | 1172 |
| 512 | 20231205 | 104900 | 22418729200 | 32250 | 32350 | 32400 | 32200 | 4459 |
| 513 | 20231205 | 104800 | 22274735500 | 32300 | 32300 | 32400 | 32300 | 2043 |
| 514 | 20231205 | 104700 | 22208657050 | 32300 | 32350 | 32400 | 32300 | 4342 |
| 515 | 20231205 | 104600 | 22068190200 | 32350 | 32200 | 32350 | 32200 | 7738 |
| 516 | 20231205 | 104500 | 21818413500 | 32250 | 32200 | 32250 | 32200 | 1151 |
| 517 | 20231205 | 104400 | 21781331000 | 32150 | 32100 | 32250 | 32050 | 9717 |
| 518 | 20231205 | 104300 | 21468822650 | 32050 | 32150 | 32150 | 32000 | 8949 |
| 519 | 20231205 | 104200 | 21181880900 | 32100 | 32150 | 32150 | 32050 | 5892 |
| 520 | 20231205 | 104100 | 20992658500 | 32100 | 32200 | 32200 | 32100 | 2744 |
| 521 | 20231205 | 104000 | 20904507300 | 32100 | 32150 | 32250 | 32000 | 39903 |
| 522 | 20231205 | 103900 | 19623054600 | 32150 | 32350 | 32350 | 32150 | 13831 |
| 523 | 20231205 | 103800 | 19177091750 | 32300 | 32400 | 32400 | 32300 | 5984 |
| 524 | 20231205 | 103700 | 18983513700 | 32350 | 32400 | 32450 | 32300 | 4060 |
| 525 | 20231205 | 103600 | 18852070750 | 32400 | 32400 | 32500 | 32350 | 3972 |
| 526 | 20231205 | 103500 | 18723322150 | 32400 | 32400 | 32450 | 32400 | 1196 |
| 527 | 20231205 | 103400 | 18684542950 | 32400 | 32450 | 32500 | 32350 | 4289 |
| 528 | 20231205 | 103300 | 18545622050 | 32350 | 32400 | 32500 | 32350 | 6347 |
| 529 | 20231205 | 103200 | 18339991050 | 32400 | 32350 | 32450 | 32350 | 3035 |
| 530 | 20231205 | 103100 | 18241624250 | 32350 | 32300 | 32350 | 32300 | 1940 |
| 531 | 20231205 | 103000 | 18178879300 | 32300 | 32400 | 32400 | 32300 | 6209 |
| 532 | 20231205 | 102900 | 17977989400 | 32400 | 32400 | 32450 | 32350 | 1923 |
| 533 | 20231205 | 102800 | 17915748300 | 32400 | 32300 | 32450 | 32300 | 8366 |
| 534 | 20231205 | 102700 | 17644967250 | 32300 | 32400 | 32450 | 32250 | 14076 |
| 535 | 20231205 | 102600 | 17190007000 | 32400 | 32450 | 32450 | 32350 | 6402 |
| 536 | 20231205 | 102500 | 16982529600 | 32450 | 32500 | 32550 | 32450 | 6453 |
| 537 | 20231205 | 102400 | 16772943800 | 32550 | 32550 | 32600 | 32500 | 3957 |
| 538 | 20231205 | 102300 | 16644126250 | 32550 | 32550 | 32600 | 32450 | 10375 |
| 539 | 20231205 | 102200 | 16306847250 | 32550 | 32650 | 32650 | 32550 | 3821 |
| 540 | 20231205 | 102100 | 16182408150 | 32650 | 32550 | 32650 | 32550 | 2815 |
| 541 | 20231205 | 102000 | 16090623750 | 32600 | 32600 | 32650 | 32500 | 5047 |
| 542 | 20231205 | 101900 | 15926245250 | 32550 | 32700 | 32700 | 32450 | 16994 |
| 543 | 20231205 | 101800 | 15372962700 | 32650 | 32650 | 32750 | 32650 | 2923 |
| 544 | 20231205 | 101700 | 15277496000 | 32650 | 32750 | 32750 | 32650 | 3339 |
| 545 | 20231205 | 101600 | 15168308200 | 32700 | 32750 | 32800 | 32650 | 2419 |
| 546 | 20231205 | 101500 | 15089218400 | 32800 | 32650 | 32800 | 32650 | 6443 |
| 547 | 20231205 | 101400 | 14878468400 | 32650 | 32700 | 32750 | 32650 | 5370 |
| 548 | 20231205 | 101300 | 14702986700 | 32750 | 32750 | 32800 | 32700 | 7029 |
| 549 | 20231205 | 101200 | 14472943300 | 32750 | 32900 | 32950 | 32750 | 9159 |
| 550 | 20231205 | 101100 | 14172345350 | 32950 | 32950 | 32950 | 32850 | 3766 |
| 551 | 20231205 | 101000 | 14048398600 | 32950 | 32900 | 32950 | 32850 | 2696 |
| 552 | 20231205 | 100900 | 13959731100 | 32900 | 32850 | 32900 | 32800 | 3791 |
| 553 | 20231205 | 100800 | 13835175950 | 32850 | 32900 | 32950 | 32800 | 10378 |
| 554 | 20231205 | 100700 | 13494065200 | 32950 | 32900 | 32950 | 32850 | 6618 |
| 555 | 20231205 | 100600 | 13276358350 | 32900 | 32950 | 32950 | 32850 | 10437 |
| 556 | 20231205 | 100500 | 12932968950 | 32950 | 32950 | 33000 | 32900 | 4121 |
| 557 | 20231205 | 100400 | 12797250000 | 32900 | 33100 | 33100 | 32900 | 9176 |
| 558 | 20231205 | 100300 | 12494553600 | 33100 | 32950 | 33100 | 32950 | 6676 |
| 559 | 20231205 | 100200 | 12273921400 | 33050 | 33100 | 33150 | 32850 | 24221 |
| 560 | 20231205 | 100100 | 11474815450 | 33100 | 33300 | 33300 | 33100 | 21504 |
| 561 | 20231205 | 100000 | 10761273100 | 33250 | 33250 | 33300 | 33250 | 5352 |
| 562 | 20231205 | 095900 | 10583265000 | 33200 | 33300 | 33300 | 33200 | 11046 |
| 563 | 20231205 | 095800 | 10216175950 | 33300 | 33450 | 33450 | 33300 | 8733 |
| 564 | 20231205 | 095700 | 9924982250 | 33450 | 33500 | 33500 | 33450 | 1238 |
| 565 | 20231205 | 095600 | 9883561900 | 33450 | 33550 | 33550 | 33450 | 1246 |
| 566 | 20231205 | 095500 | 9841842150 | 33500 | 33550 | 33550 | 33500 | 2606 |
| 567 | 20231205 | 095400 | 9754516950 | 33550 | 33550 | 33600 | 33500 | 349 |
| 568 | 20231205 | 095300 | 9742812250 | 33550 | 33600 | 33600 | 33550 | 1542 |
| 569 | 20231205 | 095200 | 9691077550 | 33600 | 33600 | 33600 | 33550 | 1332 |
| 570 | 20231205 | 095100 | 9646339550 | 33650 | 33600 | 33650 | 33550 | 2479 |
| 571 | 20231205 | 095000 | 9563016350 | 33600 | 33600 | 33650 | 33550 | 1334 |
| 572 | 20231205 | 094900 | 9518195900 | 33600 | 33600 | 33600 | 33550 | 2077 |
| 573 | 20231205 | 094800 | 9448414900 | 33600 | 33600 | 33650 | 33550 | 1315 |
| 574 | 20231205 | 094700 | 9404230250 | 33550 | 33550 | 33600 | 33550 | 1416 |
| 575 | 20231205 | 094600 | 9356720500 | 33550 | 33650 | 33650 | 33550 | 1019 |
| 576 | 20231205 | 094500 | 9322523200 | 33600 | 33550 | 33600 | 33550 | 734 |
| 577 | 20231205 | 094400 | 9297881300 | 33500 | 33500 | 33550 | 33500 | 461 |
| 578 | 20231205 | 094300 | 9282432900 | 33500 | 33550 | 33550 | 33450 | 3324 |
| 579 | 20231205 | 094200 | 9171067750 | 33600 | 33600 | 33600 | 33500 | 720 |
| 580 | 20231205 | 094100 | 9146887650 | 33550 | 33600 | 33650 | 33500 | 2933 |
| 581 | 20231205 | 094000 | 9048430800 | 33650 | 33650 | 33700 | 33600 | 912 |
| 582 | 20231205 | 093900 | 9017745400 | 33650 | 33500 | 33650 | 33500 | 5174 |
| 583 | 20231205 | 093800 | 8843911650 | 33500 | 33500 | 33550 | 33450 | 2179 |
| 584 | 20231205 | 093700 | 8770931550 | 33450 | 33450 | 33500 | 33450 | 662 |
| 585 | 20231205 | 093600 | 8748765200 | 33450 | 33450 | 33500 | 33450 | 858 |
| 586 | 20231205 | 093500 | 8720054650 | 33550 | 33500 | 33550 | 33400 | 4310 |
| 587 | 20231205 | 093400 | 8575756150 | 33500 | 33500 | 33550 | 33450 | 1450 |
| 588 | 20231205 | 093300 | 8527167550 | 33450 | 33400 | 33500 | 33400 | 1352 |
| 589 | 20231205 | 093200 | 8481964550 | 33400 | 33450 | 33450 | 33400 | 627 |
| 590 | 20231205 | 093100 | 8461014050 | 33400 | 33500 | 33500 | 33400 | 913 |
| 591 | 20231205 | 093000 | 8430467250 | 33400 | 33500 | 33500 | 33400 | 1530 |
| 592 | 20231205 | 092900 | 8379288050 | 33500 | 33350 | 33500 | 33300 | 2577 |
| 593 | 20231205 | 092800 | 8293200350 | 33350 | 33450 | 33500 | 33300 | 5269 |
| 594 | 20231205 | 092700 | 8117185700 | 33450 | 33450 | 33500 | 33400 | 3319 |
| 595 | 20231205 | 092600 | 8006193300 | 33500 | 33650 | 33650 | 33500 | 5936 |
| 596 | 20231205 | 092500 | 7806971200 | 33650 | 33700 | 33700 | 33600 | 1482 |
| 597 | 20231205 | 092400 | 7757117350 | 33750 | 33700 | 33750 | 33600 | 814 |
| 598 | 20231205 | 092300 | 7729696400 | 33700 | 33550 | 33700 | 33550 | 2706 |
| 599 | 20231205 | 092200 | 7638796750 | 33550 | 33550 | 33550 | 33500 | 2366 |
| 600 | 20231205 | 092100 | 7559448250 | 33550 | 33700 | 33700 | 33500 | 14045 |
| 601 | 20231205 | 092000 | 7087573300 | 33650 | 33750 | 33800 | 33650 | 4068 |
| 602 | 20231205 | 091900 | 6950485800 | 33750 | 33900 | 33950 | 33650 | 15681 |
| 603 | 20231205 | 091800 | 6421348600 | 33950 | 34050 | 34100 | 33900 | 10661 |
| 604 | 20231205 | 091700 | 6059048000 | 34050 | 34100 | 34100 | 33950 | 3812 |
| 605 | 20231205 | 091600 | 5929330150 | 34050 | 34100 | 34150 | 34050 | 10965 |
| 606 | 20231205 | 091500 | 5555573300 | 34100 | 33950 | 34200 | 33950 | 20464 |
| 607 | 20231205 | 091400 | 4858155450 | 33950 | 33950 | 34000 | 33850 | 11010 |
| 608 | 20231205 | 091300 | 4484409600 | 33900 | 33900 | 33950 | 33850 | 1519 |
| 609 | 20231205 | 091200 | 4432906600 | 33900 | 33850 | 33950 | 33850 | 8610 |
| 610 | 20231205 | 091100 | 4141033750 | 33950 | 33750 | 34000 | 33750 | 23451 |
| 611 | 20231205 | 091000 | 3346183350 | 33800 | 33500 | 33850 | 33450 | 20051 |
| 612 | 20231205 | 090900 | 2672532150 | 33450 | 33400 | 33450 | 33400 | 1418 |
| 613 | 20231205 | 090800 | 2625105550 | 33500 | 33500 | 33500 | 33350 | 3746 |
| 614 | 20231205 | 090700 | 2499791500 | 33500 | 33300 | 33550 | 33300 | 4758 |
| 615 | 20231205 | 090600 | 2340672750 | 33350 | 33300 | 33400 | 33300 | 8657 |
| 616 | 20231205 | 090500 | 2051789200 | 33350 | 33400 | 33400 | 33300 | 2671 |
| 617 | 20231205 | 090400 | 1962760950 | 33400 | 33450 | 33500 | 33400 | 3849 |
| 618 | 20231205 | 090300 | 1834076700 | 33500 | 33500 | 33550 | 33450 | 4755 |
| 619 | 20231205 | 090200 | 1674794100 | 33500 | 33450 | 33600 | 33250 | 13898 |
| 620 | 20231205 | 090100 | 1208976850 | 33250 | 33250 | 33450 | 33150 | 13735 |
| 621 | 20231205 | 090000 | 751941350 | 33250 | 33250 | 33500 | 33250 | 20996 |