32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 50186 |
| 3 | 20231205 | 185200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20231205 | 185100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20231205 | 185000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20231205 | 184900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20231205 | 184800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20231205 | 184700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20231205 | 184600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20231205 | 184500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20231205 | 184400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20231205 | 184300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20231205 | 184200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20231205 | 184100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20231205 | 184000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20231205 | 183900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20231205 | 183800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20231205 | 183700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20231205 | 183600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20231205 | 183500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20231205 | 183400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20231205 | 183300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20231205 | 183200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20231205 | 183100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20231205 | 183000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20231205 | 182900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20231205 | 182800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20231205 | 182700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20231205 | 182600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20231205 | 182500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20231205 | 182400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20231205 | 182300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 50186 |
| 33 | 20231205 | 182200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20231205 | 182100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20231205 | 182000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20231205 | 181900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20231205 | 181800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20231205 | 181700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20231205 | 181600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20231205 | 181500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20231205 | 181400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20231205 | 181300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20231205 | 181200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20231205 | 181100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20231205 | 181000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20231205 | 180900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20231205 | 180800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20231205 | 180700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20231205 | 180600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20231205 | 180500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20231205 | 180400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20231205 | 180300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20231205 | 180200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20231205 | 180100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20231205 | 180000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20231205 | 175900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20231205 | 175800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20231205 | 175700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20231205 | 175600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20231205 | 175500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20231205 | 175400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20231205 | 175300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 50186 |
| 63 | 20231205 | 175200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20231205 | 175100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20231205 | 175000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20231205 | 174900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20231205 | 174800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20231205 | 174700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20231205 | 174600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20231205 | 174500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20231205 | 174400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20231205 | 174300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20231205 | 174200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20231205 | 174100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20231205 | 174000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20231205 | 173900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20231205 | 173800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20231205 | 173700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20231205 | 173600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20231205 | 173500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20231205 | 173400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20231205 | 173300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20231205 | 173200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20231205 | 173100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20231205 | 173000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20231205 | 172900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20231205 | 172800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20231205 | 172700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20231205 | 172600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20231205 | 172500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20231205 | 172400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20231205 | 172300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 50186 |
| 93 | 20231205 | 172200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20231205 | 172100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20231205 | 172000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20231205 | 171900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20231205 | 171800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20231205 | 171700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20231205 | 171600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20231205 | 171500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20231205 | 171400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20231205 | 171300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20231205 | 171200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20231205 | 171100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20231205 | 171000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20231205 | 170900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20231205 | 170800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20231205 | 170700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20231205 | 170600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20231205 | 170500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20231205 | 170400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20231205 | 170300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20231205 | 170200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20231205 | 170100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20231205 | 170000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20231205 | 165900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20231205 | 165800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20231205 | 165700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20231205 | 165600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20231205 | 165500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20231205 | 165400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20231205 | 165300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 50186 |
| 123 | 20231205 | 165200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20231205 | 165100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20231205 | 165000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20231205 | 164900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20231205 | 164800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20231205 | 164700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20231205 | 164600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20231205 | 164500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20231205 | 164400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20231205 | 164300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20231205 | 164200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20231205 | 164100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20231205 | 164000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20231205 | 163900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20231205 | 163800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20231205 | 163700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20231205 | 163600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20231205 | 163500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20231205 | 163400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20231205 | 163300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20231205 | 163200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20231205 | 163100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20231205 | 163000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20231205 | 162900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20231205 | 162800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20231205 | 162700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20231205 | 162600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20231205 | 162500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20231205 | 162400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20231205 | 162300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 50186 |
| 153 | 20231205 | 162200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20231205 | 162100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20231205 | 162000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20231205 | 161900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20231205 | 161800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20231205 | 161700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20231205 | 161600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20231205 | 161500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20231205 | 161400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20231205 | 161300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20231205 | 161200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20231205 | 161100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20231205 | 161000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20231205 | 160900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20231205 | 160800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20231205 | 160700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20231205 | 160600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20231205 | 160500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20231205 | 160400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20231205 | 160300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20231205 | 160200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20231205 | 160100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20231205 | 160000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20231205 | 155900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20231205 | 155800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20231205 | 155700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20231205 | 155600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20231205 | 155500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20231205 | 155400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20231205 | 155300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 50186 |
| 183 | 20231205 | 155200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20231205 | 155100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20231205 | 155000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20231205 | 154900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20231205 | 154800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20231205 | 154700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20231205 | 154600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20231205 | 154500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20231205 | 154400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20231205 | 154300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20231205 | 154200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20231205 | 154100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20231205 | 154000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20231205 | 153900 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20231205 | 153800 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20231205 | 153700 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20231205 | 153600 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20231205 | 153500 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20231205 | 153400 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20231205 | 153300 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20231205 | 153200 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20231205 | 153100 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20231205 | 153000 | 14932137900 | 32550 | 32550 | 32550 | 32550 | 50186 |
| 206 | 20231205 | 152900 | 13298583600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20231205 | 152800 | 13298583600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20231205 | 152700 | 13298583600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20231205 | 152600 | 13298583600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20231205 | 152500 | 13298583600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20231205 | 152400 | 13298583600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20231205 | 152300 | 13298583600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 213 | 20231205 | 152200 | 13298583600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20231205 | 152100 | 13298583600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20231205 | 152000 | 13298583600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20231205 | 151900 | 13298583600 | 32500 | 32450 | 32550 | 32450 | 2429 |
| 217 | 20231205 | 151800 | 13219632100 | 32500 | 32600 | 32600 | 32500 | 1784 |
| 218 | 20231205 | 151700 | 13161596650 | 32600 | 32600 | 32650 | 32550 | 9274 |
| 219 | 20231205 | 151600 | 12859258550 | 32600 | 32500 | 32600 | 32500 | 4712 |
| 220 | 20231205 | 151500 | 12705867850 | 32550 | 32500 | 32550 | 32500 | 767 |
| 221 | 20231205 | 151400 | 12680928400 | 32550 | 32550 | 32600 | 32500 | 8275 |
| 222 | 20231205 | 151300 | 12411647450 | 32500 | 32500 | 32550 | 32500 | 3386 |
| 223 | 20231205 | 151200 | 12301532400 | 32500 | 32550 | 32550 | 32500 | 1512 |
| 224 | 20231205 | 151100 | 12252354700 | 32550 | 32500 | 32550 | 32450 | 5519 |
| 225 | 20231205 | 151000 | 12072986050 | 32450 | 32500 | 32500 | 32450 | 3266 |
| 226 | 20231205 | 150900 | 11966912750 | 32450 | 32500 | 32500 | 32450 | 4000 |
| 227 | 20231205 | 150800 | 11837098200 | 32500 | 32500 | 32500 | 32450 | 672 |
| 228 | 20231205 | 150700 | 11815271650 | 32500 | 32450 | 32500 | 32450 | 1113 |
| 229 | 20231205 | 150600 | 11779143100 | 32450 | 32450 | 32500 | 32450 | 552 |
| 230 | 20231205 | 150500 | 11761218250 | 32450 | 32500 | 32500 | 32450 | 1014 |
| 231 | 20231205 | 150400 | 11728290300 | 32500 | 32500 | 32500 | 32450 | 1192 |
| 232 | 20231205 | 150300 | 11689572350 | 32500 | 32450 | 32550 | 32450 | 3660 |
| 233 | 20231205 | 150200 | 11570631700 | 32500 | 32500 | 32500 | 32400 | 7783 |
| 234 | 20231205 | 150100 | 11317939900 | 32500 | 32450 | 32500 | 32450 | 954 |
| 235 | 20231205 | 150000 | 11286965400 | 32450 | 32450 | 32500 | 32450 | 521 |
| 236 | 20231205 | 145900 | 11270042450 | 32500 | 32500 | 32550 | 32450 | 584 |
| 237 | 20231205 | 145800 | 11251075850 | 32550 | 32450 | 32550 | 32450 | 2510 |
| 238 | 20231205 | 145700 | 11169515200 | 32500 | 32500 | 32500 | 32450 | 1792 |
| 239 | 20231205 | 145600 | 11111349750 | 32450 | 32500 | 32500 | 32450 | 1726 |
| 240 | 20231205 | 145500 | 11055331450 | 32450 | 32450 | 32500 | 32450 | 717 |
| 241 | 20231205 | 145400 | 11032049000 | 32450 | 32450 | 32500 | 32450 | 487 |
| 242 | 20231205 | 145300 | 11016232350 | 32450 | 32500 | 32550 | 32450 | 4482 |
| 243 | 20231205 | 145200 | 10870546300 | 32500 | 32550 | 32550 | 32500 | 1313 |
| 244 | 20231205 | 145100 | 10827848950 | 32550 | 32500 | 32550 | 32450 | 2604 |
| 245 | 20231205 | 145000 | 10743204650 | 32450 | 32450 | 32500 | 32450 | 1274 |
| 246 | 20231205 | 144900 | 10701841150 | 32500 | 32500 | 32500 | 32450 | 984 |
| 247 | 20231205 | 144800 | 10669889050 | 32500 | 32450 | 32500 | 32450 | 618 |
| 248 | 20231205 | 144700 | 10649818000 | 32500 | 32500 | 32500 | 32450 | 1384 |
| 249 | 20231205 | 144600 | 10604880850 | 32500 | 32500 | 32500 | 32450 | 1178 |
| 250 | 20231205 | 144500 | 10566621150 | 32500 | 32450 | 32500 | 32450 | 1244 |
| 251 | 20231205 | 144400 | 10526211850 | 32450 | 32450 | 32500 | 32450 | 1231 |
| 252 | 20231205 | 144300 | 10486252250 | 32500 | 32400 | 32500 | 32400 | 999 |
| 253 | 20231205 | 144200 | 10453841350 | 32400 | 32500 | 32500 | 32400 | 1967 |
| 254 | 20231205 | 144100 | 10390018500 | 32500 | 32500 | 32500 | 32450 | 1026 |
| 255 | 20231205 | 144000 | 10356712550 | 32500 | 32500 | 32500 | 32450 | 1029 |
| 256 | 20231205 | 143900 | 10323307800 | 32500 | 32450 | 32500 | 32400 | 677 |
| 257 | 20231205 | 143800 | 10301337000 | 32400 | 32450 | 32450 | 32350 | 1578 |
| 258 | 20231205 | 143700 | 10250213150 | 32400 | 32450 | 32550 | 32400 | 3593 |
| 259 | 20231205 | 143600 | 10133444700 | 32450 | 32450 | 32500 | 32400 | 1211 |
| 260 | 20231205 | 143500 | 10094162150 | 32500 | 32450 | 32500 | 32450 | 1485 |
| 261 | 20231205 | 143400 | 10045961300 | 32450 | 32500 | 32500 | 32450 | 2838 |
| 262 | 20231205 | 143300 | 9953853100 | 32500 | 32550 | 32550 | 32450 | 4406 |
| 263 | 20231205 | 143200 | 9810680300 | 32500 | 32550 | 32550 | 32500 | 1300 |
| 264 | 20231205 | 143100 | 9768416000 | 32550 | 32500 | 32550 | 32500 | 744 |
| 265 | 20231205 | 143000 | 9744219950 | 32500 | 32550 | 32550 | 32500 | 743 |
| 266 | 20231205 | 142900 | 9720059150 | 32550 | 32550 | 32550 | 32500 | 1139 |
| 267 | 20231205 | 142800 | 9683021300 | 32550 | 32500 | 32550 | 32500 | 587 |
| 268 | 20231205 | 142700 | 9663928500 | 32550 | 32550 | 32550 | 32500 | 1433 |
| 269 | 20231205 | 142600 | 9617303450 | 32550 | 32550 | 32550 | 32500 | 3562 |
| 270 | 20231205 | 142500 | 9501378500 | 32500 | 32500 | 32500 | 32450 | 2083 |
| 271 | 20231205 | 142400 | 9433695900 | 32450 | 32450 | 32500 | 32450 | 383 |
| 272 | 20231205 | 142300 | 9421261300 | 32450 | 32450 | 32500 | 32400 | 899 |
| 273 | 20231205 | 142200 | 9392098150 | 32450 | 32450 | 32450 | 32400 | 474 |
| 274 | 20231205 | 142100 | 9376723500 | 32450 | 32500 | 32500 | 32400 | 677 |
| 275 | 20231205 | 142000 | 9354749400 | 32450 | 32500 | 32500 | 32450 | 977 |
| 276 | 20231205 | 141900 | 9323036850 | 32500 | 32450 | 32500 | 32450 | 661 |
| 277 | 20231205 | 141800 | 9301574000 | 32450 | 32500 | 32500 | 32450 | 444 |
| 278 | 20231205 | 141700 | 9287154500 | 32500 | 32450 | 32500 | 32350 | 992 |
| 279 | 20231205 | 141600 | 9254979050 | 32500 | 32500 | 32550 | 32450 | 1151 |
| 280 | 20231205 | 141500 | 9217573450 | 32500 | 32550 | 32600 | 32450 | 2791 |
| 281 | 20231205 | 141400 | 9126774500 | 32550 | 32550 | 32600 | 32500 | 6196 |
| 282 | 20231205 | 141300 | 8925150050 | 32550 | 32400 | 32550 | 32400 | 3594 |
| 283 | 20231205 | 141200 | 8808401750 | 32400 | 32450 | 32450 | 32400 | 519 |
| 284 | 20231205 | 141100 | 8791572100 | 32450 | 32450 | 32450 | 32400 | 664 |
| 285 | 20231205 | 141000 | 8770049250 | 32450 | 32400 | 32450 | 32400 | 545 |
| 286 | 20231205 | 140900 | 8752380050 | 32400 | 32400 | 32500 | 32350 | 6588 |
| 287 | 20231205 | 140800 | 8538693650 | 32350 | 32400 | 32400 | 32350 | 1030 |
| 288 | 20231205 | 140700 | 8505353400 | 32400 | 32350 | 32400 | 32300 | 1842 |
| 289 | 20231205 | 140600 | 8445737800 | 32350 | 32250 | 32400 | 32250 | 956 |
| 290 | 20231205 | 140500 | 8414811050 | 32300 | 32300 | 32300 | 32250 | 868 |
| 291 | 20231205 | 140400 | 8386793650 | 32250 | 32250 | 32300 | 32250 | 562 |
| 292 | 20231205 | 140300 | 8368660650 | 32300 | 32350 | 32350 | 32250 | 1563 |
| 293 | 20231205 | 140200 | 8318239950 | 32350 | 32400 | 32400 | 32300 | 566 |
| 294 | 20231205 | 140100 | 8299921200 | 32400 | 32400 | 32400 | 32300 | 335 |
| 295 | 20231205 | 140000 | 8289079650 | 32400 | 32350 | 32400 | 32250 | 420 |
| 296 | 20231205 | 135900 | 8275502200 | 32400 | 32350 | 32400 | 32300 | 592 |
| 297 | 20231205 | 135800 | 8256348050 | 32400 | 32300 | 32450 | 32250 | 3292 |
| 298 | 20231205 | 135700 | 8149778850 | 32300 | 32350 | 32400 | 32250 | 426 |
| 299 | 20231205 | 135600 | 8136018800 | 32350 | 32350 | 32400 | 32300 | 877 |
| 300 | 20231205 | 135500 | 8107673500 | 32400 | 32350 | 32400 | 32350 | 356 |
| 301 | 20231205 | 135400 | 8096145350 | 32350 | 32300 | 32350 | 32250 | 402 |
| 302 | 20231205 | 135300 | 8083157400 | 32300 | 32400 | 32400 | 32300 | 542 |
| 303 | 20231205 | 135200 | 8065622550 | 32400 | 32350 | 32400 | 32250 | 565 |
| 304 | 20231205 | 135100 | 8047353000 | 32350 | 32350 | 32350 | 32250 | 1590 |
| 305 | 20231205 | 135000 | 7995981250 | 32400 | 32350 | 32400 | 32350 | 349 |
| 306 | 20231205 | 134900 | 7984687950 | 32350 | 32350 | 32400 | 32350 | 389 |
| 307 | 20231205 | 134800 | 7972091850 | 32400 | 32400 | 32400 | 32350 | 320 |
| 308 | 20231205 | 134700 | 7961728100 | 32450 | 32400 | 32450 | 32350 | 1048 |
| 309 | 20231205 | 134600 | 7927779150 | 32400 | 32350 | 32400 | 32300 | 848 |
| 310 | 20231205 | 134500 | 7900343550 | 32350 | 32350 | 32350 | 32250 | 742 |
| 311 | 20231205 | 134400 | 7876374700 | 32300 | 32350 | 32350 | 32300 | 258 |
| 312 | 20231205 | 134300 | 7868039850 | 32350 | 32350 | 32350 | 32300 | 314 |
| 313 | 20231205 | 134200 | 7857890300 | 32350 | 32400 | 32400 | 32300 | 565 |
| 314 | 20231205 | 134100 | 7839612650 | 32400 | 32450 | 32450 | 32300 | 314 |
| 315 | 20231205 | 134000 | 7829438700 | 32450 | 32400 | 32450 | 32300 | 1361 |
| 316 | 20231205 | 133900 | 7785434750 | 32400 | 32350 | 32400 | 32300 | 828 |
| 317 | 20231205 | 133800 | 7758670750 | 32300 | 32450 | 32450 | 32300 | 511 |
| 318 | 20231205 | 133700 | 7742118650 | 32450 | 32400 | 32450 | 32300 | 866 |
| 319 | 20231205 | 133600 | 7714081350 | 32450 | 32350 | 32450 | 32250 | 2186 |
| 320 | 20231205 | 133500 | 7643332450 | 32300 | 32400 | 32400 | 32300 | 515 |
| 321 | 20231205 | 133400 | 7626667850 | 32400 | 32350 | 32400 | 32300 | 328 |
| 322 | 20231205 | 133300 | 7616051300 | 32350 | 32350 | 32400 | 32300 | 818 |
| 323 | 20231205 | 133200 | 7589611900 | 32350 | 32400 | 32400 | 32300 | 617 |
| 324 | 20231205 | 133100 | 7569671950 | 32400 | 32350 | 32400 | 32300 | 549 |
| 325 | 20231205 | 133000 | 7551919900 | 32350 | 32400 | 32400 | 32350 | 711 |
| 326 | 20231205 | 132900 | 7528915300 | 32400 | 32350 | 32400 | 32300 | 219 |
| 327 | 20231205 | 132800 | 7521825950 | 32350 | 32450 | 32450 | 32300 | 446 |
| 328 | 20231205 | 132700 | 7507383100 | 32450 | 32400 | 32450 | 32300 | 2701 |
| 329 | 20231205 | 132600 | 7419942250 | 32400 | 32350 | 32400 | 32350 | 252 |
| 330 | 20231205 | 132500 | 7411787450 | 32400 | 32350 | 32400 | 32300 | 363 |
| 331 | 20231205 | 132400 | 7400037250 | 32350 | 32350 | 32400 | 32250 | 637 |
| 332 | 20231205 | 132300 | 7379437300 | 32400 | 32400 | 32400 | 32350 | 156 |
| 333 | 20231205 | 132200 | 7374388500 | 32400 | 32350 | 32400 | 32300 | 323 |
| 334 | 20231205 | 132100 | 7363938800 | 32350 | 32400 | 32400 | 32300 | 790 |
| 335 | 20231205 | 132000 | 7338380100 | 32350 | 32350 | 32400 | 32300 | 290 |
| 336 | 20231205 | 131900 | 7328995750 | 32350 | 32400 | 32400 | 32300 | 539 |
| 337 | 20231205 | 131800 | 7311554150 | 32400 | 32300 | 32400 | 32300 | 1654 |
| 338 | 20231205 | 131700 | 7258039850 | 32350 | 32300 | 32350 | 32300 | 226 |
| 339 | 20231205 | 131600 | 7250738250 | 32350 | 32350 | 32350 | 32300 | 615 |
| 340 | 20231205 | 131500 | 7230868300 | 32350 | 32300 | 32400 | 32300 | 980 |
| 341 | 20231205 | 131400 | 7199164700 | 32350 | 32350 | 32350 | 32300 | 323 |
| 342 | 20231205 | 131300 | 7188729400 | 32300 | 32350 | 32350 | 32300 | 261 |
| 343 | 20231205 | 131200 | 7180290750 | 32350 | 32300 | 32350 | 32300 | 896 |
| 344 | 20231205 | 131100 | 7151310750 | 32300 | 32300 | 32300 | 32250 | 344 |
| 345 | 20231205 | 131000 | 7140207250 | 32300 | 32350 | 32350 | 32300 | 395 |
| 346 | 20231205 | 130900 | 7127443750 | 32350 | 32300 | 32350 | 32300 | 641 |
| 347 | 20231205 | 130800 | 7106732200 | 32350 | 32350 | 32400 | 32300 | 895 |
| 348 | 20231205 | 130700 | 7077783050 | 32350 | 32350 | 32350 | 32300 | 450 |
| 349 | 20231205 | 130600 | 7063245400 | 32350 | 32300 | 32350 | 32300 | 662 |
| 350 | 20231205 | 130500 | 7041859550 | 32350 | 32350 | 32350 | 32300 | 140 |
| 351 | 20231205 | 130400 | 7037332600 | 32350 | 32350 | 32350 | 32300 | 374 |
| 352 | 20231205 | 130300 | 7025246000 | 32350 | 32400 | 32400 | 32300 | 586 |
| 353 | 20231205 | 130200 | 7006287700 | 32400 | 32400 | 32400 | 32350 | 289 |
| 354 | 20231205 | 130100 | 6996933150 | 32400 | 32350 | 32400 | 32300 | 653 |
| 355 | 20231205 | 130000 | 6975805600 | 32350 | 32350 | 32350 | 32300 | 625 |
| 356 | 20231205 | 125900 | 6955614600 | 32350 | 32350 | 32350 | 32300 | 259 |
| 357 | 20231205 | 125800 | 6947243450 | 32350 | 32350 | 32350 | 32300 | 291 |
| 358 | 20231205 | 125700 | 6937837000 | 32350 | 32350 | 32400 | 32300 | 593 |
| 359 | 20231205 | 125600 | 6918661400 | 32350 | 32350 | 32350 | 32300 | 82 |
| 360 | 20231205 | 125500 | 6916010150 | 32350 | 32250 | 32400 | 32250 | 385 |
| 361 | 20231205 | 125400 | 6903562300 | 32300 | 32300 | 32350 | 32250 | 597 |
| 362 | 20231205 | 125300 | 6884285350 | 32300 | 32350 | 32350 | 32300 | 268 |
| 363 | 20231205 | 125200 | 6875626700 | 32350 | 32250 | 32350 | 32250 | 1139 |
| 364 | 20231205 | 125100 | 6838818500 | 32250 | 32350 | 32350 | 32250 | 238 |
| 365 | 20231205 | 125000 | 6831127750 | 32300 | 32400 | 32400 | 32300 | 457 |
| 366 | 20231205 | 124900 | 6816358200 | 32400 | 32300 | 32400 | 32300 | 707 |
| 367 | 20231205 | 124800 | 6793483700 | 32300 | 32250 | 32350 | 32250 | 1226 |
| 368 | 20231205 | 124700 | 6753862050 | 32250 | 32300 | 32350 | 32250 | 345 |
| 369 | 20231205 | 124600 | 6742720150 | 32350 | 32300 | 32350 | 32250 | 275 |
| 370 | 20231205 | 124500 | 6733838950 | 32300 | 32350 | 32350 | 32300 | 592 |
| 371 | 20231205 | 124400 | 6714709750 | 32350 | 32400 | 32400 | 32300 | 340 |
| 372 | 20231205 | 124300 | 6703713000 | 32400 | 32400 | 32400 | 32300 | 463 |
| 373 | 20231205 | 124200 | 6688734700 | 32400 | 32400 | 32400 | 32250 | 1581 |
| 374 | 20231205 | 124100 | 6637622700 | 32300 | 32200 | 32400 | 32200 | 1206 |
| 375 | 20231205 | 124000 | 6598663600 | 32300 | 32300 | 32350 | 32200 | 845 |
| 376 | 20231205 | 123900 | 6571400000 | 32350 | 32300 | 32350 | 32200 | 699 |
| 377 | 20231205 | 123800 | 6548847200 | 32350 | 32350 | 32350 | 32300 | 113 |
| 378 | 20231205 | 123700 | 6545192150 | 32300 | 32350 | 32350 | 32250 | 756 |
| 379 | 20231205 | 123600 | 6520801400 | 32350 | 32350 | 32350 | 32300 | 121 |
| 380 | 20231205 | 123500 | 6516891250 | 32350 | 32250 | 32350 | 32250 | 111 |
| 381 | 20231205 | 123400 | 6513304250 | 32200 | 32300 | 32300 | 32200 | 819 |
| 382 | 20231205 | 123300 | 6486896700 | 32300 | 32250 | 32300 | 32200 | 181 |
| 383 | 20231205 | 123200 | 6481057900 | 32250 | 32300 | 32300 | 32200 | 353 |
| 384 | 20231205 | 123100 | 6469671250 | 32250 | 32250 | 32400 | 32200 | 3132 |
| 385 | 20231205 | 123000 | 6368472800 | 32250 | 32250 | 32250 | 32200 | 369 |
| 386 | 20231205 | 122900 | 6356575550 | 32300 | 32350 | 32350 | 32250 | 207 |
| 387 | 20231205 | 122800 | 6349892900 | 32350 | 32250 | 32350 | 32200 | 1826 |
| 388 | 20231205 | 122700 | 6290918750 | 32250 | 32200 | 32300 | 32200 | 500 |
| 389 | 20231205 | 122600 | 6274805250 | 32250 | 32300 | 32300 | 32250 | 174 |
| 390 | 20231205 | 122500 | 6269191350 | 32250 | 32150 | 32300 | 32100 | 1537 |
| 391 | 20231205 | 122400 | 6219697300 | 32200 | 32150 | 32200 | 32150 | 339 |
| 392 | 20231205 | 122300 | 6208795850 | 32200 | 32200 | 32200 | 32150 | 245 |
| 393 | 20231205 | 122200 | 6200913650 | 32200 | 32150 | 32200 | 32150 | 701 |
| 394 | 20231205 | 122100 | 6178371250 | 32150 | 32200 | 32200 | 32150 | 501 |
| 395 | 20231205 | 122000 | 6162255250 | 32150 | 32200 | 32200 | 32150 | 150 |
| 396 | 20231205 | 121900 | 6157428550 | 32150 | 32200 | 32250 | 32150 | 637 |
| 397 | 20231205 | 121800 | 6136921800 | 32200 | 32200 | 32250 | 32200 | 396 |
| 398 | 20231205 | 121700 | 6124162050 | 32200 | 32200 | 32250 | 32200 | 241 |
| 399 | 20231205 | 121600 | 6116399500 | 32200 | 32250 | 32300 | 32200 | 708 |
| 400 | 20231205 | 121500 | 6093575600 | 32300 | 32300 | 32300 | 32250 | 165 |
| 401 | 20231205 | 121400 | 6088246500 | 32250 | 32250 | 32300 | 32200 | 474 |
| 402 | 20231205 | 121300 | 6072971050 | 32250 | 32300 | 32300 | 32200 | 674 |
| 403 | 20231205 | 121200 | 6051235450 | 32300 | 32250 | 32300 | 32200 | 293 |
| 404 | 20231205 | 121100 | 6041784300 | 32200 | 32250 | 32250 | 32200 | 414 |
| 405 | 20231205 | 121000 | 6028442700 | 32200 | 32250 | 32300 | 32200 | 804 |
| 406 | 20231205 | 120900 | 6002502400 | 32250 | 32250 | 32300 | 32250 | 166 |
| 407 | 20231205 | 120800 | 5997145200 | 32300 | 32250 | 32300 | 32200 | 1535 |
| 408 | 20231205 | 120700 | 5947641900 | 32200 | 32200 | 32250 | 32100 | 6344 |
| 409 | 20231205 | 120600 | 5743671250 | 32200 | 32250 | 32250 | 32200 | 535 |
| 410 | 20231205 | 120500 | 5726441000 | 32250 | 32250 | 32250 | 32200 | 338 |
| 411 | 20231205 | 120400 | 5715549450 | 32250 | 32250 | 32300 | 32200 | 1583 |
| 412 | 20231205 | 120300 | 5664501350 | 32200 | 32250 | 32250 | 32200 | 238 |
| 413 | 20231205 | 120200 | 5656834900 | 32250 | 32250 | 32250 | 32200 | 119 |
| 414 | 20231205 | 120100 | 5652997700 | 32200 | 32150 | 32250 | 32150 | 1352 |
| 415 | 20231205 | 120000 | 5609462500 | 32200 | 32200 | 32250 | 32200 | 218 |
| 416 | 20231205 | 115900 | 5602439500 | 32200 | 32250 | 32250 | 32200 | 335 |
| 417 | 20231205 | 115800 | 5591641850 | 32200 | 32200 | 32250 | 32200 | 1116 |
| 418 | 20231205 | 115700 | 5555694200 | 32250 | 32200 | 32250 | 32200 | 324 |
| 419 | 20231205 | 115600 | 5545253450 | 32250 | 32200 | 32250 | 32200 | 299 |
| 420 | 20231205 | 115500 | 5535618200 | 32250 | 32250 | 32250 | 32200 | 688 |
| 421 | 20231205 | 115400 | 5513448950 | 32250 | 32250 | 32250 | 32200 | 345 |
| 422 | 20231205 | 115300 | 5502333250 | 32300 | 32250 | 32300 | 32250 | 397 |
| 423 | 20231205 | 115200 | 5489525100 | 32250 | 32200 | 32300 | 32200 | 2113 |
| 424 | 20231205 | 115100 | 5421375650 | 32250 | 32200 | 32250 | 32150 | 771 |
| 425 | 20231205 | 115000 | 5396547400 | 32200 | 32200 | 32250 | 32200 | 972 |
| 426 | 20231205 | 114900 | 5365241150 | 32200 | 32150 | 32250 | 32150 | 1403 |
| 427 | 20231205 | 114800 | 5320058500 | 32200 | 32200 | 32250 | 32150 | 812 |
| 428 | 20231205 | 114700 | 5293914250 | 32200 | 32200 | 32200 | 32150 | 710 |
| 429 | 20231205 | 114600 | 5271082400 | 32150 | 32250 | 32250 | 32150 | 711 |
| 430 | 20231205 | 114500 | 5248185250 | 32250 | 32250 | 32250 | 32200 | 340 |
| 431 | 20231205 | 114400 | 5237233100 | 32250 | 32250 | 32250 | 32200 | 480 |
| 432 | 20231205 | 114300 | 5221769200 | 32250 | 32300 | 32300 | 32200 | 2408 |
| 433 | 20231205 | 114200 | 5144123800 | 32250 | 32200 | 32300 | 32200 | 1556 |
| 434 | 20231205 | 114100 | 5093966300 | 32200 | 32200 | 32250 | 32150 | 1345 |
| 435 | 20231205 | 114000 | 5050652450 | 32200 | 32250 | 32250 | 32200 | 793 |
| 436 | 20231205 | 113900 | 5025110650 | 32250 | 32250 | 32250 | 32200 | 363 |
| 437 | 20231205 | 113800 | 5013418700 | 32200 | 32250 | 32300 | 32200 | 1174 |
| 438 | 20231205 | 113700 | 4975579700 | 32250 | 32200 | 32300 | 32200 | 1094 |
| 439 | 20231205 | 113600 | 4940295650 | 32200 | 32250 | 32250 | 32200 | 727 |
| 440 | 20231205 | 113500 | 4916882950 | 32250 | 32250 | 32300 | 32200 | 1058 |
| 441 | 20231205 | 113400 | 4882789100 | 32300 | 32200 | 32300 | 32200 | 1683 |
| 442 | 20231205 | 113300 | 4828513200 | 32300 | 32200 | 32300 | 32200 | 1584 |
| 443 | 20231205 | 113200 | 4777444950 | 32250 | 32250 | 32250 | 32200 | 668 |
| 444 | 20231205 | 113100 | 4755928600 | 32250 | 32200 | 32250 | 32200 | 568 |
| 445 | 20231205 | 113000 | 4737629450 | 32250 | 32250 | 32250 | 32200 | 234 |
| 446 | 20231205 | 112900 | 4730090050 | 32250 | 32250 | 32250 | 32200 | 993 |
| 447 | 20231205 | 112800 | 4698087500 | 32200 | 32250 | 32250 | 32200 | 765 |
| 448 | 20231205 | 112700 | 4673434350 | 32200 | 32250 | 32250 | 32200 | 1153 |
| 449 | 20231205 | 112600 | 4636276850 | 32250 | 32250 | 32250 | 32200 | 614 |
| 450 | 20231205 | 112500 | 4616493750 | 32250 | 32250 | 32250 | 32200 | 220 |
| 451 | 20231205 | 112400 | 4609401400 | 32250 | 32200 | 32250 | 32200 | 1100 |
| 452 | 20231205 | 112300 | 4573962750 | 32250 | 32300 | 32300 | 32200 | 1117 |
| 453 | 20231205 | 112200 | 4537966150 | 32300 | 32250 | 32300 | 32200 | 662 |
| 454 | 20231205 | 112100 | 4516611600 | 32250 | 32250 | 32300 | 32200 | 891 |
| 455 | 20231205 | 112000 | 4487876100 | 32250 | 32300 | 32300 | 32200 | 898 |
| 456 | 20231205 | 111900 | 4458914500 | 32300 | 32250 | 32300 | 32250 | 829 |
| 457 | 20231205 | 111800 | 4432170350 | 32250 | 32300 | 32300 | 32250 | 791 |
| 458 | 20231205 | 111700 | 4406654100 | 32300 | 32300 | 32300 | 32250 | 734 |
| 459 | 20231205 | 111600 | 4382974700 | 32300 | 32250 | 32300 | 32250 | 169 |
| 460 | 20231205 | 111500 | 4377516750 | 32250 | 32250 | 32300 | 32250 | 240 |
| 461 | 20231205 | 111400 | 4369772450 | 32300 | 32350 | 32350 | 32250 | 739 |
| 462 | 20231205 | 111300 | 4345914050 | 32350 | 32350 | 32350 | 32250 | 746 |
| 463 | 20231205 | 111200 | 4321813700 | 32350 | 32350 | 32350 | 32300 | 159 |
| 464 | 20231205 | 111100 | 4316673400 | 32350 | 32400 | 32400 | 32300 | 633 |
| 465 | 20231205 | 111000 | 4296223600 | 32400 | 32300 | 32400 | 32250 | 812 |
| 466 | 20231205 | 110900 | 4269974100 | 32250 | 32350 | 32350 | 32250 | 510 |
| 467 | 20231205 | 110800 | 4253500550 | 32300 | 32350 | 32350 | 32300 | 2023 |
| 468 | 20231205 | 110700 | 4188147900 | 32350 | 32400 | 32400 | 32300 | 842 |
| 469 | 20231205 | 110600 | 4160912900 | 32350 | 32400 | 32400 | 32350 | 1009 |
| 470 | 20231205 | 110500 | 4128265050 | 32350 | 32400 | 32400 | 32300 | 645 |
| 471 | 20231205 | 110400 | 4107395650 | 32350 | 32350 | 32400 | 32350 | 314 |
| 472 | 20231205 | 110300 | 4097225600 | 32350 | 32400 | 32400 | 32350 | 117 |
| 473 | 20231205 | 110200 | 4093435300 | 32400 | 32400 | 32450 | 32350 | 523 |
| 474 | 20231205 | 110100 | 4076501250 | 32400 | 32400 | 32450 | 32400 | 1281 |
| 475 | 20231205 | 110000 | 4034982700 | 32400 | 32350 | 32400 | 32350 | 87 |
| 476 | 20231205 | 105900 | 4032164200 | 32350 | 32400 | 32400 | 32350 | 603 |
| 477 | 20231205 | 105800 | 4012652550 | 32400 | 32350 | 32400 | 32300 | 426 |
| 478 | 20231205 | 105700 | 3998872950 | 32350 | 32400 | 32400 | 32300 | 289 |
| 479 | 20231205 | 105600 | 3989530300 | 32350 | 32400 | 32400 | 32300 | 672 |
| 480 | 20231205 | 105500 | 3967782050 | 32400 | 32350 | 32400 | 32300 | 544 |
| 481 | 20231205 | 105400 | 3950179850 | 32350 | 32350 | 32350 | 32300 | 209 |
| 482 | 20231205 | 105300 | 3943420500 | 32350 | 32400 | 32400 | 32300 | 691 |
| 483 | 20231205 | 105200 | 3921088650 | 32400 | 32350 | 32400 | 32300 | 572 |
| 484 | 20231205 | 105100 | 3902593300 | 32300 | 32350 | 32400 | 32250 | 779 |
| 485 | 20231205 | 105000 | 3877443500 | 32300 | 32350 | 32350 | 32300 | 589 |
| 486 | 20231205 | 104900 | 3858407450 | 32350 | 32300 | 32350 | 32300 | 829 |
| 487 | 20231205 | 104800 | 3831622100 | 32350 | 32400 | 32400 | 32300 | 345 |
| 488 | 20231205 | 104700 | 3820463050 | 32400 | 32400 | 32400 | 32300 | 578 |
| 489 | 20231205 | 104600 | 3801760100 | 32400 | 32400 | 32400 | 32350 | 193 |
| 490 | 20231205 | 104500 | 3795508650 | 32350 | 32400 | 32450 | 32350 | 1174 |
| 491 | 20231205 | 104400 | 3757494700 | 32400 | 32400 | 32450 | 32350 | 407 |
| 492 | 20231205 | 104300 | 3744307000 | 32350 | 32350 | 32450 | 32300 | 1321 |
| 493 | 20231205 | 104200 | 3701507700 | 32350 | 32350 | 32450 | 32300 | 992 |
| 494 | 20231205 | 104100 | 3669402100 | 32350 | 32400 | 32400 | 32300 | 2157 |
| 495 | 20231205 | 104000 | 3599624150 | 32400 | 32400 | 32400 | 32350 | 216 |
| 496 | 20231205 | 103900 | 3592626800 | 32350 | 32400 | 32450 | 32350 | 467 |
| 497 | 20231205 | 103800 | 3577498050 | 32400 | 32450 | 32450 | 32300 | 638 |
| 498 | 20231205 | 103700 | 3556842050 | 32450 | 32350 | 32450 | 32350 | 516 |
| 499 | 20231205 | 103600 | 3540123650 | 32400 | 32300 | 32400 | 32300 | 101 |
| 500 | 20231205 | 103500 | 3536852100 | 32400 | 32450 | 32500 | 32300 | 2127 |
| 501 | 20231205 | 103400 | 3467966350 | 32450 | 32350 | 32450 | 32350 | 755 |
| 502 | 20231205 | 103300 | 3443501950 | 32400 | 32350 | 32400 | 32300 | 311 |
| 503 | 20231205 | 103200 | 3433439200 | 32350 | 32400 | 32400 | 32300 | 392 |
| 504 | 20231205 | 103100 | 3420774500 | 32400 | 32350 | 32400 | 32300 | 526 |
| 505 | 20231205 | 103000 | 3403749950 | 32350 | 32300 | 32350 | 32250 | 643 |
| 506 | 20231205 | 102900 | 3382968050 | 32300 | 32300 | 32400 | 32300 | 375 |
| 507 | 20231205 | 102800 | 3370846400 | 32300 | 32350 | 32400 | 32200 | 1397 |
| 508 | 20231205 | 102700 | 3325788950 | 32300 | 32250 | 32300 | 32250 | 592 |
| 509 | 20231205 | 102600 | 3306688650 | 32250 | 32300 | 32300 | 32250 | 61 |
| 510 | 20231205 | 102500 | 3304719050 | 32300 | 32300 | 32350 | 32250 | 553 |
| 511 | 20231205 | 102400 | 3286855500 | 32200 | 32350 | 32350 | 32200 | 722 |
| 512 | 20231205 | 102300 | 3263574050 | 32300 | 32300 | 32350 | 32300 | 158 |
| 513 | 20231205 | 102200 | 3258468100 | 32350 | 32300 | 32350 | 32300 | 183 |
| 514 | 20231205 | 102100 | 3252548700 | 32350 | 32300 | 32350 | 32250 | 1455 |
| 515 | 20231205 | 102000 | 3205551950 | 32300 | 32250 | 32300 | 32200 | 122 |
| 516 | 20231205 | 101900 | 3201617400 | 32300 | 32250 | 32300 | 32200 | 1084 |
| 517 | 20231205 | 101800 | 3166661300 | 32200 | 32200 | 32250 | 32150 | 1558 |
| 518 | 20231205 | 101700 | 3116466450 | 32150 | 32200 | 32200 | 32150 | 474 |
| 519 | 20231205 | 101600 | 3101223700 | 32200 | 32200 | 32200 | 32150 | 197 |
| 520 | 20231205 | 101500 | 3094888050 | 32200 | 32150 | 32200 | 32150 | 119 |
| 521 | 20231205 | 101400 | 3091059350 | 32150 | 32250 | 32250 | 32150 | 552 |
| 522 | 20231205 | 101300 | 3073280950 | 32250 | 32200 | 32250 | 32150 | 594 |
| 523 | 20231205 | 101200 | 3054154850 | 32200 | 32200 | 32200 | 32150 | 407 |
| 524 | 20231205 | 101100 | 3041060100 | 32150 | 32150 | 32250 | 32150 | 663 |
| 525 | 20231205 | 101000 | 3019713350 | 32200 | 32200 | 32200 | 32150 | 396 |
| 526 | 20231205 | 100900 | 3006969550 | 32200 | 32200 | 32200 | 32150 | 190 |
| 527 | 20231205 | 100800 | 3000851700 | 32200 | 32150 | 32200 | 32150 | 276 |
| 528 | 20231205 | 100700 | 2991971250 | 32200 | 32200 | 32200 | 32150 | 748 |
| 529 | 20231205 | 100600 | 2967886450 | 32200 | 32250 | 32250 | 32200 | 349 |
| 530 | 20231205 | 100500 | 2956647950 | 32250 | 32300 | 32300 | 32200 | 3220 |
| 531 | 20231205 | 100400 | 2852851250 | 32300 | 32300 | 32300 | 32300 | 85 |
| 532 | 20231205 | 100300 | 2850105750 | 32300 | 32300 | 32300 | 32250 | 308 |
| 533 | 20231205 | 100200 | 2840158100 | 32250 | 32300 | 32350 | 32250 | 62 |
| 534 | 20231205 | 100100 | 2838155600 | 32300 | 32300 | 32350 | 32250 | 3366 |
| 535 | 20231205 | 100000 | 2729517700 | 32350 | 32350 | 32400 | 32300 | 907 |
| 536 | 20231205 | 095900 | 2700194950 | 32350 | 32400 | 32400 | 32300 | 239 |
| 537 | 20231205 | 095800 | 2692459700 | 32350 | 32350 | 32400 | 32350 | 260 |
| 538 | 20231205 | 095700 | 2684041200 | 32350 | 32350 | 32400 | 32300 | 326 |
| 539 | 20231205 | 095600 | 2673489600 | 32350 | 32300 | 32350 | 32300 | 237 |
| 540 | 20231205 | 095500 | 2665823850 | 32350 | 32350 | 32400 | 32350 | 214 |
| 541 | 20231205 | 095400 | 2658900500 | 32350 | 32300 | 32350 | 32300 | 232 |
| 542 | 20231205 | 095300 | 2651396000 | 32350 | 32300 | 32350 | 32300 | 664 |
| 543 | 20231205 | 095200 | 2629945900 | 32300 | 32300 | 32300 | 32250 | 224 |
| 544 | 20231205 | 095100 | 2622714150 | 32300 | 32250 | 32300 | 32200 | 1371 |
| 545 | 20231205 | 095000 | 2578530450 | 32300 | 32250 | 32300 | 32200 | 981 |
| 546 | 20231205 | 094900 | 2546893500 | 32250 | 32300 | 32300 | 32200 | 695 |
| 547 | 20231205 | 094800 | 2524501550 | 32300 | 32250 | 32300 | 32200 | 466 |
| 548 | 20231205 | 094700 | 2509471350 | 32200 | 32200 | 32250 | 32150 | 956 |
| 549 | 20231205 | 094600 | 2478686500 | 32200 | 32200 | 32200 | 32150 | 387 |
| 550 | 20231205 | 094500 | 2466238850 | 32200 | 32150 | 32200 | 32150 | 716 |
| 551 | 20231205 | 094400 | 2443215350 | 32150 | 32100 | 32150 | 32100 | 366 |
| 552 | 20231205 | 094300 | 2431454900 | 32150 | 32200 | 32200 | 32100 | 431 |
| 553 | 20231205 | 094200 | 2417598750 | 32150 | 32150 | 32150 | 32100 | 1715 |
| 554 | 20231205 | 094100 | 2362462700 | 32150 | 32150 | 32150 | 32100 | 338 |
| 555 | 20231205 | 094000 | 2351599700 | 32150 | 32100 | 32200 | 32100 | 1035 |
| 556 | 20231205 | 093900 | 2318347150 | 32150 | 32200 | 32200 | 32150 | 2040 |
| 557 | 20231205 | 093800 | 2252757950 | 32200 | 32200 | 32200 | 32150 | 2070 |
| 558 | 20231205 | 093700 | 2186104550 | 32250 | 32200 | 32250 | 32200 | 255 |
| 559 | 20231205 | 093600 | 2177892250 | 32200 | 32200 | 32250 | 32200 | 1077 |
| 560 | 20231205 | 093500 | 2143207650 | 32250 | 32250 | 32300 | 32200 | 1499 |
| 561 | 20231205 | 093400 | 2094842050 | 32250 | 32250 | 32300 | 32250 | 341 |
| 562 | 20231205 | 093300 | 2083844250 | 32250 | 32250 | 32300 | 32250 | 1385 |
| 563 | 20231205 | 093200 | 2039177850 | 32250 | 32250 | 32250 | 32200 | 162 |
| 564 | 20231205 | 093100 | 2033955600 | 32250 | 32250 | 32250 | 32200 | 367 |
| 565 | 20231205 | 093000 | 2022135800 | 32250 | 32200 | 32250 | 32200 | 1160 |
| 566 | 20231205 | 092900 | 1984763650 | 32200 | 32250 | 32250 | 32200 | 992 |
| 567 | 20231205 | 092800 | 1952817650 | 32200 | 32250 | 32300 | 32200 | 1699 |
| 568 | 20231205 | 092700 | 1898055700 | 32250 | 32300 | 32350 | 32250 | 2375 |
| 569 | 20231205 | 092600 | 1821336350 | 32300 | 32300 | 32300 | 32300 | 259 |
| 570 | 20231205 | 092500 | 1812970650 | 32300 | 32300 | 32350 | 32250 | 536 |
| 571 | 20231205 | 092400 | 1795657450 | 32300 | 32200 | 32300 | 32200 | 1002 |
| 572 | 20231205 | 092300 | 1763353900 | 32250 | 32250 | 32250 | 32200 | 167 |
| 573 | 20231205 | 092200 | 1757971300 | 32250 | 32250 | 32250 | 32200 | 608 |
| 574 | 20231205 | 092100 | 1738363400 | 32250 | 32300 | 32300 | 32250 | 82 |
| 575 | 20231205 | 092000 | 1735715450 | 32300 | 32400 | 32400 | 32250 | 1684 |
| 576 | 20231205 | 091900 | 1681307850 | 32400 | 32400 | 32450 | 32400 | 834 |
| 577 | 20231205 | 091800 | 1654260800 | 32400 | 32400 | 32400 | 32350 | 451 |
| 578 | 20231205 | 091700 | 1639648550 | 32400 | 32400 | 32450 | 32400 | 535 |
| 579 | 20231205 | 091600 | 1622300250 | 32400 | 32350 | 32450 | 32300 | 2194 |
| 580 | 20231205 | 091500 | 1551312300 | 32350 | 32450 | 32600 | 32350 | 2978 |
| 581 | 20231205 | 091400 | 1454754850 | 32450 | 32550 | 32650 | 32400 | 2539 |
| 582 | 20231205 | 091300 | 1372197300 | 32550 | 32500 | 32550 | 32500 | 2947 |
| 583 | 20231205 | 091200 | 1276307600 | 32550 | 32500 | 32550 | 32450 | 2900 |
| 584 | 20231205 | 091100 | 1182051100 | 32500 | 32400 | 32500 | 32350 | 3485 |
| 585 | 20231205 | 091000 | 1069038550 | 32400 | 32350 | 32400 | 32300 | 2499 |
| 586 | 20231205 | 090900 | 988145950 | 32350 | 32300 | 32350 | 32250 | 1866 |
| 587 | 20231205 | 090800 | 927898350 | 32350 | 32250 | 32350 | 32200 | 1361 |
| 588 | 20231205 | 090700 | 883969200 | 32250 | 32100 | 32250 | 32100 | 1798 |
| 589 | 20231205 | 090600 | 826190300 | 32100 | 32150 | 32150 | 32050 | 4433 |
| 590 | 20231205 | 090500 | 684003000 | 32150 | 32100 | 32150 | 32100 | 2030 |
| 591 | 20231205 | 090400 | 618811400 | 32100 | 32250 | 32250 | 32100 | 4816 |
| 592 | 20231205 | 090300 | 463868050 | 32250 | 32250 | 32300 | 32200 | 2230 |
| 593 | 20231205 | 090200 | 391961550 | 32200 | 32200 | 32350 | 32100 | 1266 |
| 594 | 20231205 | 090100 | 351189900 | 32200 | 32150 | 32200 | 32100 | 2838 |
| 595 | 20231205 | 090000 | 260010800 | 32250 | 32200 | 32250 | 32150 | 8016 |