32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 185300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 28628 |
| 3 | 20231204 | 185200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20231204 | 185100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20231204 | 185000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20231204 | 184900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20231204 | 184800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20231204 | 184700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20231204 | 184600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20231204 | 184500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20231204 | 184400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20231204 | 184300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20231204 | 184200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20231204 | 184100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20231204 | 184000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20231204 | 183900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20231204 | 183800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20231204 | 183700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20231204 | 183600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20231204 | 183500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20231204 | 183400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20231204 | 183300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20231204 | 183200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20231204 | 183100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20231204 | 183000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20231204 | 182900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20231204 | 182800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20231204 | 182700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20231204 | 182600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20231204 | 182500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20231204 | 182400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20231204 | 182300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 28628 |
| 33 | 20231204 | 182200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20231204 | 182100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20231204 | 182000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20231204 | 181900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20231204 | 181800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20231204 | 181700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20231204 | 181600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20231204 | 181500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20231204 | 181400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20231204 | 181300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20231204 | 181200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20231204 | 181100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20231204 | 181000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20231204 | 180900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20231204 | 180800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20231204 | 180700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20231204 | 180600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20231204 | 180500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20231204 | 180400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20231204 | 180300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20231204 | 180200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20231204 | 180100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20231204 | 180000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20231204 | 175900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20231204 | 175800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20231204 | 175700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20231204 | 175600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20231204 | 175500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20231204 | 175400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20231204 | 175300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 28628 |
| 63 | 20231204 | 175200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20231204 | 175100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20231204 | 175000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20231204 | 174900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20231204 | 174800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20231204 | 174700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20231204 | 174600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20231204 | 174500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20231204 | 174400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20231204 | 174300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20231204 | 174200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20231204 | 174100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20231204 | 174000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20231204 | 173900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20231204 | 173800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20231204 | 173700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20231204 | 173600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20231204 | 173500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20231204 | 173400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20231204 | 173300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20231204 | 173200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20231204 | 173100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20231204 | 173000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20231204 | 172900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20231204 | 172800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20231204 | 172700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20231204 | 172600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20231204 | 172500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20231204 | 172400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20231204 | 172300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 28628 |
| 93 | 20231204 | 172200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20231204 | 172100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20231204 | 172000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20231204 | 171900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20231204 | 171800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20231204 | 171700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20231204 | 171600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20231204 | 171500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20231204 | 171400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20231204 | 171300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20231204 | 171200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20231204 | 171100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20231204 | 171000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20231204 | 170900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20231204 | 170800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20231204 | 170700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20231204 | 170600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20231204 | 170500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20231204 | 170400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20231204 | 170300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20231204 | 170200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20231204 | 170100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20231204 | 170000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20231204 | 165900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20231204 | 165800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20231204 | 165700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20231204 | 165600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20231204 | 165500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20231204 | 165400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20231204 | 165300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 28628 |
| 123 | 20231204 | 165200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20231204 | 165100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20231204 | 165000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20231204 | 164900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20231204 | 164800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20231204 | 164700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20231204 | 164600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20231204 | 164500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20231204 | 164400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20231204 | 164300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20231204 | 164200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20231204 | 164100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20231204 | 164000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20231204 | 163900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20231204 | 163800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20231204 | 163700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20231204 | 163600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20231204 | 163500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20231204 | 163400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20231204 | 163300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20231204 | 163200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20231204 | 163100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20231204 | 163000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20231204 | 162900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20231204 | 162800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20231204 | 162700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20231204 | 162600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20231204 | 162500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20231204 | 162400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20231204 | 162300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 28628 |
| 153 | 20231204 | 162200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20231204 | 162100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20231204 | 162000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20231204 | 161900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20231204 | 161800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20231204 | 161700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20231204 | 161600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20231204 | 161500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20231204 | 161400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20231204 | 161300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20231204 | 161200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20231204 | 161100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20231204 | 161000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20231204 | 160900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20231204 | 160800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20231204 | 160700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20231204 | 160600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20231204 | 160500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20231204 | 160400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20231204 | 160300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20231204 | 160200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20231204 | 160100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20231204 | 160000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20231204 | 155900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20231204 | 155800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20231204 | 155700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20231204 | 155600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20231204 | 155500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20231204 | 155400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20231204 | 155300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 28628 |
| 183 | 20231204 | 155200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20231204 | 155100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20231204 | 155000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20231204 | 154900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20231204 | 154800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20231204 | 154700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20231204 | 154600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20231204 | 154500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20231204 | 154400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20231204 | 154300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20231204 | 154200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20231204 | 154100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20231204 | 154000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20231204 | 153900 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20231204 | 153800 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20231204 | 153700 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20231204 | 153600 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20231204 | 153500 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20231204 | 153400 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20231204 | 153300 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20231204 | 153200 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20231204 | 153100 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20231204 | 153000 | 16000388000 | 32550 | 32550 | 32550 | 32550 | 28628 |
| 206 | 20231204 | 152900 | 15068546600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20231204 | 152800 | 15068546600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20231204 | 152700 | 15068546600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20231204 | 152600 | 15068546600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20231204 | 152500 | 15068546600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20231204 | 152400 | 15068546600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20231204 | 152300 | 15068546600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 213 | 20231204 | 152200 | 15068546600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20231204 | 152100 | 15068546600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20231204 | 152000 | 15068546600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20231204 | 151900 | 15068546600 | 32400 | 32450 | 32550 | 32400 | 2505 |
| 217 | 20231204 | 151800 | 14987160000 | 32450 | 32550 | 32550 | 32400 | 3969 |
| 218 | 20231204 | 151700 | 14858159650 | 32550 | 32500 | 32550 | 32500 | 2293 |
| 219 | 20231204 | 151600 | 14783528000 | 32500 | 32500 | 32550 | 32500 | 2013 |
| 220 | 20231204 | 151500 | 14718010450 | 32550 | 32500 | 32550 | 32500 | 2719 |
| 221 | 20231204 | 151400 | 14629540050 | 32550 | 32500 | 32550 | 32500 | 1950 |
| 222 | 20231204 | 151300 | 14566096750 | 32550 | 32500 | 32550 | 32500 | 1669 |
| 223 | 20231204 | 151200 | 14511773900 | 32550 | 32550 | 32550 | 32500 | 911 |
| 224 | 20231204 | 151100 | 14482121650 | 32550 | 32450 | 32550 | 32450 | 8871 |
| 225 | 20231204 | 151000 | 14193697250 | 32500 | 32450 | 32500 | 32450 | 1644 |
| 226 | 20231204 | 150900 | 14140304550 | 32500 | 32450 | 32500 | 32450 | 1267 |
| 227 | 20231204 | 150800 | 14099161550 | 32450 | 32450 | 32500 | 32450 | 2164 |
| 228 | 20231204 | 150700 | 14028883150 | 32450 | 32450 | 32500 | 32450 | 1038 |
| 229 | 20231204 | 150600 | 13995148800 | 32450 | 32500 | 32500 | 32450 | 502 |
| 230 | 20231204 | 150500 | 13978850050 | 32500 | 32450 | 32500 | 32450 | 1120 |
| 231 | 20231204 | 150400 | 13942490550 | 32500 | 32500 | 32500 | 32450 | 213 |
| 232 | 20231204 | 150300 | 13935571450 | 32500 | 32450 | 32500 | 32450 | 129 |
| 233 | 20231204 | 150200 | 13931380800 | 32500 | 32500 | 32500 | 32450 | 617 |
| 234 | 20231204 | 150100 | 13911338900 | 32500 | 32450 | 32500 | 32450 | 396 |
| 235 | 20231204 | 150000 | 13898475750 | 32450 | 32550 | 32550 | 32450 | 6094 |
| 236 | 20231204 | 145900 | 13700554200 | 32500 | 32500 | 32550 | 32500 | 548 |
| 237 | 20231204 | 145800 | 13682731950 | 32500 | 32450 | 32550 | 32450 | 8503 |
| 238 | 20231204 | 145700 | 13406377700 | 32450 | 32450 | 32500 | 32450 | 1153 |
| 239 | 20231204 | 145600 | 13368916300 | 32500 | 32450 | 32500 | 32450 | 1444 |
| 240 | 20231204 | 145500 | 13322002150 | 32500 | 32500 | 32500 | 32450 | 2459 |
| 241 | 20231204 | 145400 | 13242183700 | 32500 | 32450 | 32500 | 32450 | 1433 |
| 242 | 20231204 | 145300 | 13195628100 | 32500 | 32450 | 32500 | 32450 | 1100 |
| 243 | 20231204 | 145200 | 13159886250 | 32450 | 32450 | 32500 | 32450 | 1497 |
| 244 | 20231204 | 145100 | 13111275900 | 32500 | 32400 | 32500 | 32400 | 4927 |
| 245 | 20231204 | 145000 | 12951355050 | 32450 | 32450 | 32450 | 32400 | 935 |
| 246 | 20231204 | 144900 | 12921032900 | 32450 | 32450 | 32450 | 32400 | 1145 |
| 247 | 20231204 | 144800 | 12883895450 | 32450 | 32400 | 32450 | 32400 | 1885 |
| 248 | 20231204 | 144700 | 12822745150 | 32450 | 32350 | 32450 | 32350 | 926 |
| 249 | 20231204 | 144600 | 12792744150 | 32350 | 32350 | 32450 | 32350 | 3650 |
| 250 | 20231204 | 144500 | 12674489550 | 32350 | 32350 | 32400 | 32350 | 866 |
| 251 | 20231204 | 144400 | 12646449500 | 32350 | 32350 | 32400 | 32350 | 607 |
| 252 | 20231204 | 144300 | 12626807000 | 32350 | 32400 | 32400 | 32350 | 541 |
| 253 | 20231204 | 144200 | 12609299950 | 32350 | 32300 | 32400 | 32300 | 640 |
| 254 | 20231204 | 144100 | 12588593400 | 32350 | 32300 | 32350 | 32300 | 420 |
| 255 | 20231204 | 144000 | 12575016750 | 32300 | 32300 | 32350 | 32300 | 201 |
| 256 | 20231204 | 143900 | 12568520450 | 32300 | 32350 | 32400 | 32300 | 866 |
| 257 | 20231204 | 143800 | 12540504850 | 32350 | 32300 | 32400 | 32300 | 1436 |
| 258 | 20231204 | 143700 | 12494050000 | 32300 | 32300 | 32350 | 32300 | 454 |
| 259 | 20231204 | 143600 | 12479379350 | 32350 | 32300 | 32350 | 32300 | 219 |
| 260 | 20231204 | 143500 | 12472299400 | 32350 | 32400 | 32400 | 32300 | 771 |
| 261 | 20231204 | 143400 | 12447352200 | 32400 | 32400 | 32400 | 32350 | 668 |
| 262 | 20231204 | 143300 | 12425734550 | 32400 | 32400 | 32400 | 32350 | 262 |
| 263 | 20231204 | 143200 | 12417253300 | 32350 | 32300 | 32400 | 32300 | 594 |
| 264 | 20231204 | 143100 | 12398036400 | 32350 | 32350 | 32350 | 32300 | 778 |
| 265 | 20231204 | 143000 | 12372900950 | 32350 | 32450 | 32450 | 32300 | 985 |
| 266 | 20231204 | 142900 | 12341011500 | 32450 | 32350 | 32450 | 32350 | 2548 |
| 267 | 20231204 | 142800 | 12258452850 | 32400 | 32400 | 32400 | 32350 | 303 |
| 268 | 20231204 | 142700 | 12248641150 | 32400 | 32400 | 32400 | 32350 | 335 |
| 269 | 20231204 | 142600 | 12237800100 | 32400 | 32350 | 32400 | 32350 | 423 |
| 270 | 20231204 | 142500 | 12224102200 | 32350 | 32350 | 32400 | 32350 | 1146 |
| 271 | 20231204 | 142400 | 12187025200 | 32350 | 32300 | 32400 | 32300 | 1527 |
| 272 | 20231204 | 142300 | 12137644900 | 32350 | 32350 | 32350 | 32300 | 740 |
| 273 | 20231204 | 142200 | 12113737350 | 32300 | 32350 | 32350 | 32250 | 587 |
| 274 | 20231204 | 142100 | 12094775050 | 32350 | 32300 | 32350 | 32300 | 250 |
| 275 | 20231204 | 142000 | 12086691750 | 32350 | 32350 | 32400 | 32300 | 701 |
| 276 | 20231204 | 141900 | 12064017000 | 32350 | 32350 | 32400 | 32300 | 435 |
| 277 | 20231204 | 141800 | 12049946550 | 32300 | 32400 | 32400 | 32250 | 1856 |
| 278 | 20231204 | 141700 | 11989982900 | 32350 | 32350 | 32400 | 32350 | 302 |
| 279 | 20231204 | 141600 | 11980210950 | 32300 | 32400 | 32400 | 32300 | 638 |
| 280 | 20231204 | 141500 | 11959565200 | 32350 | 32400 | 32400 | 32350 | 808 |
| 281 | 20231204 | 141400 | 11933419800 | 32400 | 32350 | 32400 | 32300 | 579 |
| 282 | 20231204 | 141300 | 11914684400 | 32350 | 32300 | 32350 | 32300 | 227 |
| 283 | 20231204 | 141200 | 11907344600 | 32300 | 32400 | 32400 | 32300 | 1377 |
| 284 | 20231204 | 141100 | 11862785550 | 32450 | 32400 | 32450 | 32350 | 564 |
| 285 | 20231204 | 141000 | 11844501050 | 32400 | 32400 | 32400 | 32350 | 1072 |
| 286 | 20231204 | 140900 | 11809773000 | 32350 | 32400 | 32400 | 32350 | 573 |
| 287 | 20231204 | 140800 | 11791215100 | 32350 | 32400 | 32400 | 32350 | 691 |
| 288 | 20231204 | 140700 | 11768836500 | 32400 | 32400 | 32450 | 32350 | 935 |
| 289 | 20231204 | 140600 | 11738551550 | 32350 | 32350 | 32400 | 32350 | 553 |
| 290 | 20231204 | 140500 | 11720639650 | 32400 | 32350 | 32400 | 32350 | 266 |
| 291 | 20231204 | 140400 | 11712030150 | 32400 | 32450 | 32450 | 32350 | 1371 |
| 292 | 20231204 | 140300 | 11667609300 | 32450 | 32400 | 32450 | 32400 | 427 |
| 293 | 20231204 | 140200 | 11653769050 | 32450 | 32450 | 32450 | 32400 | 526 |
| 294 | 20231204 | 140100 | 11636714700 | 32400 | 32400 | 32450 | 32400 | 730 |
| 295 | 20231204 | 140000 | 11613051400 | 32400 | 32450 | 32450 | 32400 | 276 |
| 296 | 20231204 | 135900 | 11604100000 | 32450 | 32400 | 32450 | 32400 | 443 |
| 297 | 20231204 | 135800 | 11589735200 | 32450 | 32400 | 32450 | 32400 | 718 |
| 298 | 20231204 | 135700 | 11566467150 | 32450 | 32400 | 32450 | 32350 | 572 |
| 299 | 20231204 | 135600 | 11547928200 | 32400 | 32350 | 32400 | 32350 | 582 |
| 300 | 20231204 | 135500 | 11529075850 | 32350 | 32400 | 32400 | 32350 | 874 |
| 301 | 20231204 | 135400 | 11500767800 | 32400 | 32400 | 32450 | 32350 | 900 |
| 302 | 20231204 | 135300 | 11471608350 | 32400 | 32450 | 32450 | 32350 | 2775 |
| 303 | 20231204 | 135200 | 11381702400 | 32400 | 32400 | 32450 | 32400 | 388 |
| 304 | 20231204 | 135100 | 11369124000 | 32400 | 32450 | 32500 | 32400 | 629 |
| 305 | 20231204 | 135000 | 11348709350 | 32450 | 32500 | 32500 | 32400 | 266 |
| 306 | 20231204 | 134900 | 11340073500 | 32450 | 32500 | 32500 | 32400 | 650 |
| 307 | 20231204 | 134800 | 11318975750 | 32450 | 32500 | 32500 | 32400 | 985 |
| 308 | 20231204 | 134700 | 11287004250 | 32450 | 32500 | 32500 | 32450 | 874 |
| 309 | 20231204 | 134600 | 11258639850 | 32500 | 32500 | 32500 | 32450 | 664 |
| 310 | 20231204 | 134500 | 11237081400 | 32400 | 32450 | 32500 | 32400 | 1148 |
| 311 | 20231204 | 134400 | 11199825250 | 32450 | 32450 | 32500 | 32450 | 536 |
| 312 | 20231204 | 134300 | 11182414550 | 32500 | 32450 | 32500 | 32450 | 1090 |
| 313 | 20231204 | 134200 | 11147003050 | 32450 | 32450 | 32500 | 32450 | 1429 |
| 314 | 20231204 | 134100 | 11100622200 | 32450 | 32450 | 32500 | 32400 | 7735 |
| 315 | 20231204 | 134000 | 10849616050 | 32450 | 32400 | 32450 | 32400 | 1103 |
| 316 | 20231204 | 133900 | 10813875900 | 32400 | 32450 | 32450 | 32300 | 5503 |
| 317 | 20231204 | 133800 | 10635665700 | 32400 | 32350 | 32450 | 32300 | 22265 |
| 318 | 20231204 | 133700 | 9914727400 | 32300 | 32250 | 32350 | 32250 | 1940 |
| 319 | 20231204 | 133600 | 9852013950 | 32300 | 32250 | 32300 | 32250 | 1411 |
| 320 | 20231204 | 133500 | 9806448000 | 32300 | 32200 | 32300 | 32200 | 1362 |
| 321 | 20231204 | 133400 | 9762534750 | 32250 | 32250 | 32250 | 32200 | 352 |
| 322 | 20231204 | 133300 | 9751190450 | 32200 | 32200 | 32250 | 32200 | 544 |
| 323 | 20231204 | 133200 | 9733664600 | 32250 | 32200 | 32250 | 32200 | 206 |
| 324 | 20231204 | 133100 | 9727027400 | 32250 | 32250 | 32250 | 32200 | 390 |
| 325 | 20231204 | 133000 | 9714458250 | 32200 | 32250 | 32250 | 32200 | 530 |
| 326 | 20231204 | 132900 | 9697382450 | 32250 | 32250 | 32250 | 32200 | 203 |
| 327 | 20231204 | 132800 | 9690843200 | 32200 | 32250 | 32250 | 32200 | 784 |
| 328 | 20231204 | 132700 | 9665590400 | 32250 | 32200 | 32250 | 32200 | 617 |
| 329 | 20231204 | 132600 | 9645704350 | 32250 | 32250 | 32250 | 32200 | 924 |
| 330 | 20231204 | 132500 | 9615911400 | 32200 | 32200 | 32250 | 32150 | 614 |
| 331 | 20231204 | 132400 | 9596128950 | 32200 | 32200 | 32200 | 32150 | 257 |
| 332 | 20231204 | 132300 | 9587859300 | 32150 | 32150 | 32200 | 32100 | 474 |
| 333 | 20231204 | 132200 | 9572618050 | 32150 | 32100 | 32150 | 32100 | 351 |
| 334 | 20231204 | 132100 | 9561339900 | 32150 | 32150 | 32150 | 32100 | 994 |
| 335 | 20231204 | 132000 | 9529412200 | 32150 | 32150 | 32150 | 32100 | 162 |
| 336 | 20231204 | 131900 | 9524206950 | 32050 | 32150 | 32150 | 32050 | 1544 |
| 337 | 20231204 | 131800 | 9474628700 | 32150 | 32100 | 32150 | 32100 | 245 |
| 338 | 20231204 | 131700 | 9466759350 | 32100 | 32150 | 32150 | 32100 | 1240 |
| 339 | 20231204 | 131600 | 9426953450 | 32150 | 32200 | 32200 | 32100 | 346 |
| 340 | 20231204 | 131500 | 9415831150 | 32150 | 32200 | 32200 | 32150 | 982 |
| 341 | 20231204 | 131400 | 9384250100 | 32150 | 32200 | 32200 | 32150 | 540 |
| 342 | 20231204 | 131300 | 9366869650 | 32200 | 32200 | 32200 | 32150 | 771 |
| 343 | 20231204 | 131200 | 9342078500 | 32200 | 32150 | 32200 | 32150 | 331 |
| 344 | 20231204 | 131100 | 9331429100 | 32200 | 32150 | 32200 | 32150 | 627 |
| 345 | 20231204 | 131000 | 9311269250 | 32150 | 32150 | 32200 | 32150 | 1182 |
| 346 | 20231204 | 130900 | 9273261150 | 32200 | 32200 | 32200 | 32150 | 307 |
| 347 | 20231204 | 130800 | 9263378150 | 32200 | 32250 | 32250 | 32150 | 5465 |
| 348 | 20231204 | 130700 | 9087410050 | 32250 | 32250 | 32250 | 32200 | 93 |
| 349 | 20231204 | 130600 | 9084411800 | 32200 | 32250 | 32300 | 32200 | 493 |
| 350 | 20231204 | 130500 | 9068500400 | 32300 | 32250 | 32300 | 32200 | 1640 |
| 351 | 20231204 | 130400 | 9015619000 | 32250 | 32200 | 32250 | 32200 | 1076 |
| 352 | 20231204 | 130300 | 8980950350 | 32200 | 32250 | 32250 | 32200 | 464 |
| 353 | 20231204 | 130200 | 8965989750 | 32250 | 32250 | 32250 | 32200 | 129 |
| 354 | 20231204 | 130100 | 8961832000 | 32250 | 32200 | 32250 | 32200 | 333 |
| 355 | 20231204 | 130000 | 8951095150 | 32200 | 32250 | 32300 | 32200 | 1611 |
| 356 | 20231204 | 125900 | 8899146150 | 32250 | 32300 | 32300 | 32250 | 458 |
| 357 | 20231204 | 125800 | 8884353600 | 32300 | 32250 | 32300 | 32250 | 467 |
| 358 | 20231204 | 125700 | 8869270800 | 32250 | 32300 | 32300 | 32250 | 283 |
| 359 | 20231204 | 125600 | 8860132000 | 32300 | 32300 | 32300 | 32250 | 194 |
| 360 | 20231204 | 125500 | 8853871150 | 32250 | 32250 | 32300 | 32250 | 159 |
| 361 | 20231204 | 125400 | 8848742400 | 32250 | 32300 | 32300 | 32250 | 301 |
| 362 | 20231204 | 125300 | 8839027150 | 32300 | 32250 | 32300 | 32250 | 178 |
| 363 | 20231204 | 125200 | 8833281600 | 32250 | 32250 | 32300 | 32250 | 280 |
| 364 | 20231204 | 125100 | 8824242900 | 32300 | 32300 | 32300 | 32250 | 517 |
| 365 | 20231204 | 125000 | 8807567850 | 32300 | 32300 | 32300 | 32250 | 110 |
| 366 | 20231204 | 124900 | 8804016200 | 32250 | 32300 | 32300 | 32250 | 1772 |
| 367 | 20231204 | 124800 | 8746857800 | 32300 | 32250 | 32300 | 32250 | 1296 |
| 368 | 20231204 | 124700 | 8705000350 | 32250 | 32300 | 32300 | 32250 | 194 |
| 369 | 20231204 | 124600 | 8698734400 | 32300 | 32250 | 32300 | 32250 | 887 |
| 370 | 20231204 | 124500 | 8670088350 | 32300 | 32250 | 32300 | 32250 | 805 |
| 371 | 20231204 | 124400 | 8644119100 | 32250 | 32300 | 32300 | 32250 | 362 |
| 372 | 20231204 | 124300 | 8632428350 | 32250 | 32250 | 32300 | 32200 | 267 |
| 373 | 20231204 | 124200 | 8623805750 | 32250 | 32200 | 32300 | 32200 | 878 |
| 374 | 20231204 | 124100 | 8595482100 | 32250 | 32250 | 32300 | 32200 | 544 |
| 375 | 20231204 | 124000 | 8577942150 | 32200 | 32250 | 32300 | 32200 | 1229 |
| 376 | 20231204 | 123900 | 8538306550 | 32300 | 32300 | 32300 | 32250 | 1229 |
| 377 | 20231204 | 123800 | 8498611300 | 32300 | 32300 | 32300 | 32250 | 348 |
| 378 | 20231204 | 123700 | 8487375900 | 32300 | 32300 | 32300 | 32250 | 474 |
| 379 | 20231204 | 123600 | 8472066150 | 32300 | 32300 | 32300 | 32250 | 203 |
| 380 | 20231204 | 123500 | 8465509500 | 32250 | 32300 | 32300 | 32250 | 187 |
| 381 | 20231204 | 123400 | 8459476250 | 32300 | 32300 | 32300 | 32250 | 689 |
| 382 | 20231204 | 123300 | 8437225350 | 32300 | 32300 | 32300 | 32250 | 369 |
| 383 | 20231204 | 123200 | 8425313700 | 32300 | 32300 | 32300 | 32250 | 182 |
| 384 | 20231204 | 123100 | 8419439350 | 32300 | 32250 | 32300 | 32250 | 348 |
| 385 | 20231204 | 123000 | 8408212800 | 32250 | 32300 | 32300 | 32250 | 406 |
| 386 | 20231204 | 122900 | 8395112950 | 32300 | 32350 | 32400 | 32300 | 1826 |
| 387 | 20231204 | 122800 | 8336060600 | 32400 | 32400 | 32400 | 32350 | 53 |
| 388 | 20231204 | 122700 | 8334343700 | 32400 | 32400 | 32400 | 32350 | 305 |
| 389 | 20231204 | 122600 | 8324466150 | 32400 | 32350 | 32400 | 32350 | 632 |
| 390 | 20231204 | 122500 | 8304013850 | 32350 | 32400 | 32400 | 32350 | 933 |
| 391 | 20231204 | 122400 | 8273826300 | 32400 | 32350 | 32400 | 32350 | 374 |
| 392 | 20231204 | 122300 | 8261709100 | 32400 | 32400 | 32400 | 32350 | 230 |
| 393 | 20231204 | 122200 | 8254261800 | 32400 | 32400 | 32400 | 32350 | 508 |
| 394 | 20231204 | 122100 | 8237804000 | 32400 | 32400 | 32400 | 32350 | 407 |
| 395 | 20231204 | 122000 | 8224622800 | 32400 | 32350 | 32400 | 32350 | 251 |
| 396 | 20231204 | 121900 | 8216496300 | 32350 | 32400 | 32400 | 32350 | 585 |
| 397 | 20231204 | 121800 | 8197561500 | 32350 | 32350 | 32350 | 32300 | 499 |
| 398 | 20231204 | 121700 | 8181435850 | 32350 | 32400 | 32400 | 32300 | 311 |
| 399 | 20231204 | 121600 | 8171385250 | 32400 | 32350 | 32400 | 32350 | 1489 |
| 400 | 20231204 | 121500 | 8123207100 | 32350 | 32400 | 32400 | 32350 | 812 |
| 401 | 20231204 | 121400 | 8096918150 | 32400 | 32350 | 32400 | 32350 | 440 |
| 402 | 20231204 | 121300 | 8082666600 | 32350 | 32400 | 32400 | 32350 | 833 |
| 403 | 20231204 | 121200 | 8055703350 | 32400 | 32350 | 32400 | 32350 | 631 |
| 404 | 20231204 | 121100 | 8035267500 | 32400 | 32350 | 32400 | 32350 | 411 |
| 405 | 20231204 | 121000 | 8021955800 | 32400 | 32400 | 32400 | 32350 | 673 |
| 406 | 20231204 | 120900 | 8000164150 | 32400 | 32400 | 32400 | 32350 | 577 |
| 407 | 20231204 | 120800 | 7981474850 | 32400 | 32400 | 32400 | 32350 | 332 |
| 408 | 20231204 | 120700 | 7970725350 | 32400 | 32400 | 32400 | 32350 | 403 |
| 409 | 20231204 | 120600 | 7957673650 | 32350 | 32350 | 32400 | 32350 | 532 |
| 410 | 20231204 | 120500 | 7940454800 | 32350 | 32400 | 32400 | 32350 | 300 |
| 411 | 20231204 | 120400 | 7930741300 | 32350 | 32350 | 32400 | 32350 | 988 |
| 412 | 20231204 | 120300 | 7898743850 | 32400 | 32400 | 32400 | 32350 | 466 |
| 413 | 20231204 | 120200 | 7883650300 | 32350 | 32350 | 32400 | 32350 | 313 |
| 414 | 20231204 | 120100 | 7873515350 | 32350 | 32400 | 32400 | 32350 | 728 |
| 415 | 20231204 | 120000 | 7849944500 | 32350 | 32400 | 32400 | 32350 | 980 |
| 416 | 20231204 | 115900 | 7818201550 | 32400 | 32400 | 32400 | 32350 | 1584 |
| 417 | 20231204 | 115800 | 7766882950 | 32400 | 32350 | 32400 | 32350 | 1495 |
| 418 | 20231204 | 115700 | 7718450000 | 32400 | 32350 | 32400 | 32350 | 1572 |
| 419 | 20231204 | 115600 | 7667580200 | 32350 | 32300 | 32350 | 32300 | 951 |
| 420 | 20231204 | 115500 | 7636816850 | 32350 | 32350 | 32350 | 32300 | 407 |
| 421 | 20231204 | 115400 | 7623651600 | 32350 | 32350 | 32350 | 32300 | 429 |
| 422 | 20231204 | 115300 | 7609773500 | 32350 | 32350 | 32350 | 32300 | 350 |
| 423 | 20231204 | 115200 | 7598453300 | 32350 | 32350 | 32350 | 32300 | 584 |
| 424 | 20231204 | 115100 | 7579568400 | 32350 | 32350 | 32350 | 32300 | 418 |
| 425 | 20231204 | 115000 | 7566049050 | 32350 | 32200 | 32350 | 32200 | 13267 |
| 426 | 20231204 | 114900 | 7137220150 | 32250 | 32250 | 32250 | 32200 | 523 |
| 427 | 20231204 | 114800 | 7120353850 | 32250 | 32250 | 32250 | 32200 | 388 |
| 428 | 20231204 | 114700 | 7107842350 | 32250 | 32250 | 32250 | 32200 | 149 |
| 429 | 20231204 | 114600 | 7103038350 | 32250 | 32200 | 32250 | 32200 | 325 |
| 430 | 20231204 | 114500 | 7092564500 | 32250 | 32250 | 32250 | 32200 | 84 |
| 431 | 20231204 | 114400 | 7089856150 | 32250 | 32200 | 32250 | 32200 | 270 |
| 432 | 20231204 | 114300 | 7081151550 | 32250 | 32250 | 32250 | 32200 | 198 |
| 433 | 20231204 | 114200 | 7074769500 | 32200 | 32250 | 32250 | 32200 | 484 |
| 434 | 20231204 | 114100 | 7059161950 | 32250 | 32250 | 32250 | 32200 | 324 |
| 435 | 20231204 | 114000 | 7048717800 | 32250 | 32250 | 32250 | 32200 | 179 |
| 436 | 20231204 | 113900 | 7042946300 | 32250 | 32200 | 32250 | 32200 | 231 |
| 437 | 20231204 | 113800 | 7035500800 | 32200 | 32200 | 32250 | 32200 | 148 |
| 438 | 20231204 | 113700 | 7030729100 | 32200 | 32250 | 32250 | 32200 | 1222 |
| 439 | 20231204 | 113600 | 6991336250 | 32250 | 32250 | 32250 | 32200 | 284 |
| 440 | 20231204 | 113500 | 6982178550 | 32250 | 32250 | 32250 | 32250 | 92 |
| 441 | 20231204 | 113400 | 6979211550 | 32250 | 32250 | 32250 | 32200 | 496 |
| 442 | 20231204 | 113300 | 6963223900 | 32250 | 32200 | 32250 | 32200 | 223 |
| 443 | 20231204 | 113200 | 6956039050 | 32200 | 32250 | 32250 | 32200 | 475 |
| 444 | 20231204 | 113100 | 6940723700 | 32250 | 32250 | 32250 | 32200 | 487 |
| 445 | 20231204 | 113000 | 6925032000 | 32250 | 32250 | 32250 | 32200 | 281 |
| 446 | 20231204 | 112900 | 6915969950 | 32250 | 32250 | 32250 | 32200 | 243 |
| 447 | 20231204 | 112800 | 6908134650 | 32250 | 32250 | 32250 | 32200 | 186 |
| 448 | 20231204 | 112700 | 6902136250 | 32250 | 32200 | 32250 | 32200 | 276 |
| 449 | 20231204 | 112600 | 6893244350 | 32250 | 32200 | 32250 | 32200 | 383 |
| 450 | 20231204 | 112500 | 6880901950 | 32250 | 32250 | 32250 | 32200 | 318 |
| 451 | 20231204 | 112400 | 6870646600 | 32250 | 32250 | 32250 | 32200 | 153 |
| 452 | 20231204 | 112300 | 6865712800 | 32200 | 32200 | 32250 | 32200 | 170 |
| 453 | 20231204 | 112200 | 6860233450 | 32250 | 32250 | 32250 | 32200 | 201 |
| 454 | 20231204 | 112100 | 6853753200 | 32250 | 32250 | 32250 | 32200 | 644 |
| 455 | 20231204 | 112000 | 6833003350 | 32200 | 32200 | 32250 | 32200 | 138 |
| 456 | 20231204 | 111900 | 6828557450 | 32250 | 32250 | 32250 | 32200 | 1235 |
| 457 | 20231204 | 111800 | 6788779250 | 32250 | 32250 | 32250 | 32200 | 163 |
| 458 | 20231204 | 111700 | 6783523600 | 32250 | 32200 | 32250 | 32200 | 58 |
| 459 | 20231204 | 111600 | 6781653800 | 32250 | 32250 | 32250 | 32200 | 217 |
| 460 | 20231204 | 111500 | 6774655800 | 32200 | 32200 | 32250 | 32200 | 903 |
| 461 | 20231204 | 111400 | 6745578950 | 32200 | 32200 | 32200 | 32150 | 120 |
| 462 | 20231204 | 111300 | 6741717800 | 32200 | 32200 | 32250 | 32150 | 3127 |
| 463 | 20231204 | 111200 | 6641150950 | 32250 | 32250 | 32250 | 32200 | 100 |
| 464 | 20231204 | 111100 | 6637928900 | 32250 | 32200 | 32250 | 32200 | 175 |
| 465 | 20231204 | 111000 | 6632285400 | 32200 | 32250 | 32250 | 32200 | 830 |
| 466 | 20231204 | 110900 | 6605553400 | 32250 | 32250 | 32250 | 32200 | 248 |
| 467 | 20231204 | 110800 | 6597561950 | 32250 | 32250 | 32250 | 32200 | 86 |
| 468 | 20231204 | 110700 | 6594789600 | 32200 | 32200 | 32250 | 32150 | 150 |
| 469 | 20231204 | 110600 | 6589956500 | 32250 | 32250 | 32250 | 32150 | 296 |
| 470 | 20231204 | 110500 | 6580417800 | 32250 | 32200 | 32250 | 32150 | 253 |
| 471 | 20231204 | 110400 | 6572270100 | 32200 | 32200 | 32250 | 32150 | 571 |
| 472 | 20231204 | 110300 | 6553882800 | 32250 | 32250 | 32250 | 32200 | 197 |
| 473 | 20231204 | 110200 | 6547533050 | 32250 | 32200 | 32250 | 32200 | 441 |
| 474 | 20231204 | 110100 | 6533312000 | 32250 | 32250 | 32250 | 32200 | 412 |
| 475 | 20231204 | 110000 | 6520025100 | 32200 | 32250 | 32250 | 32200 | 277 |
| 476 | 20231204 | 105900 | 6511094300 | 32250 | 32250 | 32250 | 32200 | 265 |
| 477 | 20231204 | 105800 | 6502552000 | 32200 | 32250 | 32250 | 32200 | 774 |
| 478 | 20231204 | 105700 | 6477597450 | 32250 | 32200 | 32250 | 32200 | 573 |
| 479 | 20231204 | 105600 | 6459139250 | 32250 | 32250 | 32250 | 32200 | 261 |
| 480 | 20231204 | 105500 | 6450722150 | 32250 | 32200 | 32250 | 32200 | 522 |
| 481 | 20231204 | 105400 | 6433889350 | 32250 | 32250 | 32250 | 32200 | 89 |
| 482 | 20231204 | 105300 | 6431019300 | 32200 | 32250 | 32250 | 32200 | 213 |
| 483 | 20231204 | 105200 | 6424160100 | 32200 | 32200 | 32250 | 32150 | 293 |
| 484 | 20231204 | 105100 | 6414725750 | 32200 | 32150 | 32200 | 32150 | 198 |
| 485 | 20231204 | 105000 | 6408353300 | 32200 | 32200 | 32250 | 32150 | 510 |
| 486 | 20231204 | 104900 | 6391930350 | 32200 | 32150 | 32200 | 32150 | 225 |
| 487 | 20231204 | 104800 | 6384691050 | 32200 | 32150 | 32200 | 32150 | 282 |
| 488 | 20231204 | 104700 | 6375615400 | 32150 | 32150 | 32200 | 32150 | 120 |
| 489 | 20231204 | 104600 | 6371755500 | 32150 | 32200 | 32200 | 32150 | 412 |
| 490 | 20231204 | 104500 | 6358500800 | 32200 | 32100 | 32200 | 32100 | 2725 |
| 491 | 20231204 | 104400 | 6270888350 | 32150 | 32150 | 32150 | 32100 | 340 |
| 492 | 20231204 | 104300 | 6259958550 | 32150 | 32150 | 32200 | 32100 | 2317 |
| 493 | 20231204 | 104200 | 6185387200 | 32150 | 32200 | 32200 | 32150 | 128 |
| 494 | 20231204 | 104100 | 6181269350 | 32200 | 32150 | 32200 | 32150 | 126 |
| 495 | 20231204 | 104000 | 6177213000 | 32200 | 32150 | 32200 | 32100 | 2152 |
| 496 | 20231204 | 103900 | 6108029950 | 32150 | 32200 | 32200 | 32150 | 421 |
| 497 | 20231204 | 103800 | 6094491950 | 32200 | 32150 | 32200 | 32150 | 266 |
| 498 | 20231204 | 103700 | 6085937200 | 32150 | 32250 | 32250 | 32150 | 730 |
| 499 | 20231204 | 103600 | 6062432700 | 32200 | 32250 | 32250 | 32200 | 104 |
| 500 | 20231204 | 103500 | 6059081300 | 32250 | 32250 | 32250 | 32200 | 584 |
| 501 | 20231204 | 103400 | 6040266350 | 32200 | 32200 | 32250 | 32200 | 238 |
| 502 | 20231204 | 103300 | 6032592100 | 32250 | 32250 | 32250 | 32200 | 170 |
| 503 | 20231204 | 103200 | 6027110050 | 32250 | 32250 | 32300 | 32200 | 1572 |
| 504 | 20231204 | 103100 | 5976417750 | 32250 | 32200 | 32250 | 32150 | 851 |
| 505 | 20231204 | 103000 | 5949014450 | 32200 | 32250 | 32250 | 32200 | 995 |
| 506 | 20231204 | 102900 | 5916964100 | 32250 | 32400 | 32400 | 32200 | 1475 |
| 507 | 20231204 | 102800 | 5869328750 | 32400 | 32350 | 32400 | 32300 | 687 |
| 508 | 20231204 | 102700 | 5847091200 | 32350 | 32300 | 32400 | 32300 | 1752 |
| 509 | 20231204 | 102600 | 5790425950 | 32300 | 32350 | 32350 | 32300 | 975 |
| 510 | 20231204 | 102500 | 5758890850 | 32350 | 32350 | 32350 | 32300 | 971 |
| 511 | 20231204 | 102400 | 5727480100 | 32350 | 32400 | 32400 | 32300 | 1232 |
| 512 | 20231204 | 102300 | 5687614750 | 32400 | 32350 | 32400 | 32300 | 4648 |
| 513 | 20231204 | 102200 | 5537237450 | 32350 | 32300 | 32350 | 32300 | 1231 |
| 514 | 20231204 | 102100 | 5497429950 | 32350 | 32350 | 32350 | 32300 | 1027 |
| 515 | 20231204 | 102000 | 5464211300 | 32300 | 32250 | 32350 | 32200 | 10518 |
| 516 | 20231204 | 101900 | 5124704700 | 32250 | 32100 | 32250 | 32100 | 4834 |
| 517 | 20231204 | 101800 | 4969138150 | 32150 | 32100 | 32150 | 32050 | 1918 |
| 518 | 20231204 | 101700 | 4907565100 | 32150 | 32150 | 32150 | 32100 | 406 |
| 519 | 20231204 | 101600 | 4894519650 | 32150 | 32150 | 32150 | 32100 | 448 |
| 520 | 20231204 | 101500 | 4880117000 | 32150 | 32100 | 32150 | 32050 | 164 |
| 521 | 20231204 | 101400 | 4874853050 | 32100 | 32150 | 32150 | 32050 | 1055 |
| 522 | 20231204 | 101300 | 4840991750 | 32150 | 32150 | 32200 | 32100 | 901 |
| 523 | 20231204 | 101200 | 4812025500 | 32200 | 32150 | 32200 | 32100 | 1076 |
| 524 | 20231204 | 101100 | 4777431050 | 32150 | 32200 | 32200 | 32150 | 477 |
| 525 | 20231204 | 101000 | 4762089050 | 32150 | 32200 | 32200 | 32150 | 145 |
| 526 | 20231204 | 100900 | 4757423800 | 32200 | 32200 | 32200 | 32150 | 682 |
| 527 | 20231204 | 100800 | 4735488200 | 32200 | 32200 | 32200 | 32150 | 1059 |
| 528 | 20231204 | 100700 | 4701388450 | 32200 | 32150 | 32200 | 32150 | 886 |
| 529 | 20231204 | 100600 | 4672899200 | 32200 | 32200 | 32200 | 32200 | 92 |
| 530 | 20231204 | 100500 | 4669936800 | 32200 | 32250 | 32250 | 32150 | 477 |
| 531 | 20231204 | 100400 | 4654572750 | 32250 | 32150 | 32250 | 32150 | 911 |
| 532 | 20231204 | 100300 | 4625229450 | 32200 | 32200 | 32250 | 32000 | 7431 |
| 533 | 20231204 | 100200 | 4386538450 | 32200 | 32300 | 32300 | 32200 | 412 |
| 534 | 20231204 | 100100 | 4373256050 | 32250 | 32250 | 32300 | 32200 | 535 |
| 535 | 20231204 | 100000 | 4355999500 | 32300 | 32300 | 32300 | 32250 | 340 |
| 536 | 20231204 | 095900 | 4345026650 | 32300 | 32250 | 32300 | 32250 | 211 |
| 537 | 20231204 | 095800 | 4338215350 | 32300 | 32250 | 32300 | 32200 | 990 |
| 538 | 20231204 | 095700 | 4306293850 | 32250 | 32250 | 32250 | 32250 | 109 |
| 539 | 20231204 | 095600 | 4302778600 | 32250 | 32250 | 32250 | 32200 | 445 |
| 540 | 20231204 | 095500 | 4288431600 | 32250 | 32200 | 32250 | 32200 | 562 |
| 541 | 20231204 | 095400 | 4270328850 | 32250 | 32300 | 32300 | 32200 | 982 |
| 542 | 20231204 | 095300 | 4238656750 | 32300 | 32300 | 32300 | 32250 | 830 |
| 543 | 20231204 | 095200 | 4211857700 | 32300 | 32200 | 32300 | 32200 | 2332 |
| 544 | 20231204 | 095100 | 4136637650 | 32250 | 32250 | 32250 | 32200 | 116 |
| 545 | 20231204 | 095000 | 4132896700 | 32250 | 32200 | 32250 | 32150 | 1244 |
| 546 | 20231204 | 094900 | 4092840900 | 32200 | 32200 | 32200 | 32100 | 359 |
| 547 | 20231204 | 094800 | 4081286650 | 32200 | 32250 | 32250 | 32150 | 1312 |
| 548 | 20231204 | 094700 | 4039094150 | 32250 | 32250 | 32250 | 32200 | 493 |
| 549 | 20231204 | 094600 | 4023205400 | 32200 | 32200 | 32250 | 32200 | 378 |
| 550 | 20231204 | 094500 | 4011023900 | 32250 | 32300 | 32300 | 32200 | 1854 |
| 551 | 20231204 | 094400 | 3951232300 | 32300 | 32300 | 32300 | 32250 | 1757 |
| 552 | 20231204 | 094300 | 3894486100 | 32300 | 32300 | 32300 | 32250 | 518 |
| 553 | 20231204 | 094200 | 3877758100 | 32300 | 32250 | 32300 | 32250 | 454 |
| 554 | 20231204 | 094100 | 3863094550 | 32300 | 32150 | 32300 | 32150 | 3990 |
| 555 | 20231204 | 094000 | 3734540450 | 32200 | 32150 | 32200 | 32150 | 264 |
| 556 | 20231204 | 093900 | 3726043250 | 32200 | 32150 | 32200 | 32100 | 896 |
| 557 | 20231204 | 093800 | 3697234000 | 32100 | 32150 | 32200 | 32100 | 1317 |
| 558 | 20231204 | 093700 | 3654892000 | 32150 | 32100 | 32150 | 32100 | 271 |
| 559 | 20231204 | 093600 | 3646183050 | 32100 | 32150 | 32200 | 32100 | 484 |
| 560 | 20231204 | 093500 | 3630622100 | 32150 | 32200 | 32200 | 32150 | 601 |
| 561 | 20231204 | 093400 | 3611289550 | 32200 | 32200 | 32200 | 32150 | 297 |
| 562 | 20231204 | 093300 | 3601736500 | 32200 | 32300 | 32300 | 32150 | 2196 |
| 563 | 20231204 | 093200 | 3530946150 | 32250 | 32250 | 32300 | 32250 | 315 |
| 564 | 20231204 | 093100 | 3520774700 | 32300 | 32300 | 32300 | 32250 | 580 |
| 565 | 20231204 | 093000 | 3502047900 | 32250 | 32250 | 32300 | 32250 | 1518 |
| 566 | 20231204 | 092900 | 3453047050 | 32300 | 32150 | 32300 | 32150 | 1019 |
| 567 | 20231204 | 092800 | 3420201400 | 32200 | 32200 | 32300 | 32150 | 3423 |
| 568 | 20231204 | 092700 | 3309839450 | 32150 | 32000 | 32200 | 32000 | 9839 |
| 569 | 20231204 | 092600 | 2994247500 | 32050 | 31950 | 32050 | 31950 | 783 |
| 570 | 20231204 | 092500 | 2969193550 | 32050 | 32000 | 32050 | 32000 | 2550 |
| 571 | 20231204 | 092400 | 2887589900 | 32050 | 32000 | 32050 | 32000 | 427 |
| 572 | 20231204 | 092300 | 2873920800 | 32050 | 32000 | 32050 | 32000 | 489 |
| 573 | 20231204 | 092200 | 2858270150 | 32000 | 32000 | 32050 | 32000 | 5863 |
| 574 | 20231204 | 092100 | 2670602750 | 32000 | 31950 | 32000 | 31900 | 1907 |
| 575 | 20231204 | 092000 | 2609666450 | 31900 | 31950 | 31950 | 31900 | 589 |
| 576 | 20231204 | 091900 | 2590857400 | 31950 | 31950 | 31950 | 31900 | 451 |
| 577 | 20231204 | 091800 | 2576450200 | 31950 | 31850 | 31950 | 31850 | 2342 |
| 578 | 20231204 | 091700 | 2501757050 | 31850 | 31850 | 31850 | 31800 | 1062 |
| 579 | 20231204 | 091600 | 2467937800 | 31850 | 31800 | 31850 | 31800 | 765 |
| 580 | 20231204 | 091500 | 2443585600 | 31850 | 31850 | 31850 | 31800 | 1268 |
| 581 | 20231204 | 091400 | 2403231550 | 31850 | 31850 | 31900 | 31800 | 2014 |
| 582 | 20231204 | 091300 | 2339117800 | 31850 | 31850 | 31850 | 31800 | 2153 |
| 583 | 20231204 | 091200 | 2270548850 | 31800 | 31850 | 31850 | 31800 | 1074 |
| 584 | 20231204 | 091100 | 2236387200 | 31800 | 31750 | 31850 | 31750 | 3407 |
| 585 | 20231204 | 091000 | 2128073100 | 31750 | 31800 | 31800 | 31750 | 5879 |
| 586 | 20231204 | 090900 | 1941399750 | 31750 | 31800 | 31850 | 31750 | 1255 |
| 587 | 20231204 | 090800 | 1901516400 | 31850 | 31800 | 31900 | 31750 | 3223 |
| 588 | 20231204 | 090700 | 1798872100 | 31750 | 31950 | 32000 | 31700 | 11643 |
| 589 | 20231204 | 090600 | 1427903300 | 32000 | 31950 | 32000 | 31950 | 2573 |
| 590 | 20231204 | 090500 | 1345610300 | 31950 | 32000 | 32150 | 31900 | 5189 |
| 591 | 20231204 | 090400 | 1179620900 | 32000 | 32200 | 32200 | 32000 | 7170 |
| 592 | 20231204 | 090300 | 949419950 | 32200 | 32200 | 32250 | 32150 | 3134 |
| 593 | 20231204 | 090200 | 848464050 | 32200 | 32200 | 32250 | 32150 | 3650 |
| 594 | 20231204 | 090100 | 730935500 | 32150 | 32000 | 32400 | 32000 | 7894 |
| 595 | 20231204 | 090000 | 476457000 | 32000 | 32350 | 32400 | 32000 | 14136 |