32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 185200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 8459 |
| 3 | 20231204 | 185100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20231204 | 185000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20231204 | 184900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20231204 | 184800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20231204 | 184700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20231204 | 184600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20231204 | 184500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20231204 | 184400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20231204 | 184300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20231204 | 184200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20231204 | 184100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20231204 | 184000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20231204 | 183900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20231204 | 183800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20231204 | 183700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20231204 | 183600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20231204 | 183500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20231204 | 183400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20231204 | 183300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20231204 | 183200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20231204 | 183100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20231204 | 183000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20231204 | 182900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20231204 | 182800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20231204 | 182700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20231204 | 182600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20231204 | 182500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20231204 | 182400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20231204 | 182300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20231204 | 182200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 8459 |
| 33 | 20231204 | 182100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20231204 | 182000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20231204 | 181900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20231204 | 181800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20231204 | 181700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20231204 | 181600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20231204 | 181500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20231204 | 181400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20231204 | 181300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20231204 | 181200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20231204 | 181100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20231204 | 181000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20231204 | 180900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20231204 | 180800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20231204 | 180700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20231204 | 180600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20231204 | 180500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20231204 | 180400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20231204 | 180300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20231204 | 180200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20231204 | 180100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20231204 | 180000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20231204 | 175900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20231204 | 175800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20231204 | 175700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20231204 | 175600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20231204 | 175500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20231204 | 175400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20231204 | 175300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20231204 | 175200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 8459 |
| 63 | 20231204 | 175100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20231204 | 175000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20231204 | 174900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20231204 | 174800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20231204 | 174700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20231204 | 174600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20231204 | 174500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20231204 | 174400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20231204 | 174300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20231204 | 174200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20231204 | 174100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20231204 | 174000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20231204 | 173900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20231204 | 173800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20231204 | 173700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20231204 | 173600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20231204 | 173500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20231204 | 173400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20231204 | 173300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20231204 | 173200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20231204 | 173100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20231204 | 173000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20231204 | 172900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20231204 | 172800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20231204 | 172700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20231204 | 172600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20231204 | 172500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20231204 | 172400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20231204 | 172300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20231204 | 172200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 8459 |
| 93 | 20231204 | 172100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20231204 | 172000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20231204 | 171900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20231204 | 171800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20231204 | 171700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20231204 | 171600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20231204 | 171500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20231204 | 171400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20231204 | 171300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20231204 | 171200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20231204 | 171100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20231204 | 171000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20231204 | 170900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20231204 | 170800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20231204 | 170700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20231204 | 170600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20231204 | 170500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20231204 | 170400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20231204 | 170300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20231204 | 170200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20231204 | 170100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20231204 | 170000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20231204 | 165900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20231204 | 165800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20231204 | 165700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20231204 | 165600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20231204 | 165500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20231204 | 165400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20231204 | 165300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20231204 | 165200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 8459 |
| 123 | 20231204 | 165100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20231204 | 165000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20231204 | 164900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20231204 | 164800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20231204 | 164700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20231204 | 164600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20231204 | 164500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20231204 | 164400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20231204 | 164300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20231204 | 164200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20231204 | 164100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20231204 | 164000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20231204 | 163900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20231204 | 163800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20231204 | 163700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20231204 | 163600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20231204 | 163500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20231204 | 163400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20231204 | 163300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20231204 | 163200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20231204 | 163100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20231204 | 163000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20231204 | 162900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20231204 | 162800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20231204 | 162700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20231204 | 162600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20231204 | 162500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20231204 | 162400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20231204 | 162300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20231204 | 162200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 8459 |
| 153 | 20231204 | 162100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20231204 | 162000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20231204 | 161900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20231204 | 161800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20231204 | 161700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20231204 | 161600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20231204 | 161500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20231204 | 161400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20231204 | 161300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20231204 | 161200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20231204 | 161100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20231204 | 161000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20231204 | 160900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20231204 | 160800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20231204 | 160700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20231204 | 160600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20231204 | 160500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20231204 | 160400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20231204 | 160300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20231204 | 160200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20231204 | 160100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20231204 | 160000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20231204 | 155900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20231204 | 155800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20231204 | 155700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20231204 | 155600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20231204 | 155500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20231204 | 155400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20231204 | 155300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20231204 | 155200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 8459 |
| 183 | 20231204 | 155100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20231204 | 155000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20231204 | 154900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20231204 | 154800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20231204 | 154700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20231204 | 154600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20231204 | 154500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20231204 | 154400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20231204 | 154300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20231204 | 154200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20231204 | 154100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20231204 | 154000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20231204 | 153900 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20231204 | 153800 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20231204 | 153700 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20231204 | 153600 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20231204 | 153500 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20231204 | 153400 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20231204 | 153300 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20231204 | 153200 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20231204 | 153100 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20231204 | 153000 | 10309915000 | 23650 | 23650 | 23650 | 23650 | 8459 |
| 205 | 20231204 | 152900 | 10109859650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20231204 | 152800 | 10109859650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20231204 | 152700 | 10109859650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20231204 | 152600 | 10109859650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20231204 | 152500 | 10109859650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20231204 | 152400 | 10109859650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20231204 | 152300 | 10109859650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20231204 | 152200 | 10109859650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 213 | 20231204 | 152100 | 10109859650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20231204 | 152000 | 10109859650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20231204 | 151900 | 10109859650 | 23650 | 23650 | 23700 | 23600 | 3643 |
| 216 | 20231204 | 151800 | 10023666950 | 23600 | 23650 | 23700 | 23600 | 3556 |
| 217 | 20231204 | 151700 | 9939587950 | 23650 | 23600 | 23650 | 23550 | 5810 |
| 218 | 20231204 | 151600 | 9802429050 | 23600 | 23600 | 23600 | 23550 | 2025 |
| 219 | 20231204 | 151500 | 9754639300 | 23600 | 23550 | 23600 | 23500 | 1197 |
| 220 | 20231204 | 151400 | 9726448050 | 23550 | 23550 | 23600 | 23500 | 1284 |
| 221 | 20231204 | 151300 | 9696179950 | 23550 | 23600 | 23600 | 23500 | 3341 |
| 222 | 20231204 | 151200 | 9617535200 | 23600 | 23600 | 23600 | 23550 | 306 |
| 223 | 20231204 | 151100 | 9610320700 | 23600 | 23600 | 23600 | 23550 | 675 |
| 224 | 20231204 | 151000 | 9594421500 | 23600 | 23550 | 23600 | 23500 | 1386 |
| 225 | 20231204 | 150900 | 9561796750 | 23550 | 23550 | 23550 | 23500 | 2295 |
| 226 | 20231204 | 150800 | 9507759750 | 23550 | 23550 | 23550 | 23500 | 596 |
| 227 | 20231204 | 150700 | 9493727400 | 23550 | 23550 | 23550 | 23500 | 1171 |
| 228 | 20231204 | 150600 | 9466181400 | 23500 | 23550 | 23550 | 23500 | 1163 |
| 229 | 20231204 | 150500 | 9438849700 | 23500 | 23600 | 23600 | 23500 | 2391 |
| 230 | 20231204 | 150400 | 9382564950 | 23600 | 23600 | 23600 | 23550 | 235 |
| 231 | 20231204 | 150300 | 9377019850 | 23550 | 23600 | 23600 | 23550 | 521 |
| 232 | 20231204 | 150200 | 9364740400 | 23600 | 23550 | 23600 | 23550 | 4468 |
| 233 | 20231204 | 150100 | 9259295950 | 23550 | 23550 | 23600 | 23550 | 451 |
| 234 | 20231204 | 150000 | 9248668350 | 23600 | 23550 | 23650 | 23550 | 5296 |
| 235 | 20231204 | 145900 | 9123624150 | 23550 | 23600 | 23600 | 23550 | 2690 |
| 236 | 20231204 | 145800 | 9060199150 | 23600 | 23300 | 23650 | 23300 | 18654 |
| 237 | 20231204 | 145700 | 8622966550 | 23300 | 23300 | 23300 | 23250 | 84 |
| 238 | 20231204 | 145600 | 8621013200 | 23300 | 23250 | 23300 | 23250 | 235 |
| 239 | 20231204 | 145500 | 8615549200 | 23250 | 23250 | 23300 | 23250 | 457 |
| 240 | 20231204 | 145400 | 8604923900 | 23300 | 23350 | 23350 | 23250 | 501 |
| 241 | 20231204 | 145300 | 8593252300 | 23350 | 23300 | 23350 | 23300 | 308 |
| 242 | 20231204 | 145200 | 8586075700 | 23300 | 23350 | 23350 | 23250 | 1562 |
| 243 | 20231204 | 145100 | 8549708650 | 23300 | 23300 | 23350 | 23300 | 2111 |
| 244 | 20231204 | 145000 | 8500513550 | 23300 | 23300 | 23300 | 23250 | 97 |
| 245 | 20231204 | 144900 | 8498257450 | 23250 | 23250 | 23250 | 23200 | 2033 |
| 246 | 20231204 | 144800 | 8450992800 | 23250 | 23250 | 23250 | 23200 | 100 |
| 247 | 20231204 | 144700 | 8448667900 | 23250 | 23200 | 23250 | 23200 | 1532 |
| 248 | 20231204 | 144600 | 8413105950 | 23200 | 23250 | 23250 | 23200 | 102 |
| 249 | 20231204 | 144500 | 8410737800 | 23250 | 23200 | 23250 | 23200 | 246 |
| 250 | 20231204 | 144400 | 8405025250 | 23200 | 23250 | 23250 | 23200 | 43 |
| 251 | 20231204 | 144300 | 8404027300 | 23250 | 23250 | 23250 | 23200 | 2226 |
| 252 | 20231204 | 144200 | 8352355800 | 23250 | 23250 | 23300 | 23250 | 140 |
| 253 | 20231204 | 144100 | 8349100050 | 23300 | 23250 | 23300 | 23250 | 1829 |
| 254 | 20231204 | 144000 | 8306571300 | 23250 | 23250 | 23300 | 23250 | 1554 |
| 255 | 20231204 | 143900 | 8270437600 | 23250 | 23250 | 23300 | 23200 | 3140 |
| 256 | 20231204 | 143800 | 8197427000 | 23250 | 23250 | 23250 | 23250 | 543 |
| 257 | 20231204 | 143700 | 8184802250 | 23250 | 23300 | 23300 | 23250 | 1338 |
| 258 | 20231204 | 143600 | 8153692250 | 23300 | 23300 | 23300 | 23300 | 90 |
| 259 | 20231204 | 143500 | 8151595250 | 23300 | 23250 | 23300 | 23250 | 236 |
| 260 | 20231204 | 143400 | 8146103050 | 23300 | 23250 | 23300 | 23250 | 252 |
| 261 | 20231204 | 143300 | 8140244000 | 23250 | 23200 | 23250 | 23200 | 682 |
| 262 | 20231204 | 143200 | 8124406100 | 23200 | 23300 | 23300 | 23200 | 5179 |
| 263 | 20231204 | 143100 | 8004176400 | 23300 | 23300 | 23300 | 23250 | 144 |
| 264 | 20231204 | 143000 | 8000827250 | 23300 | 23350 | 23350 | 23250 | 191 |
| 265 | 20231204 | 142900 | 7996377500 | 23350 | 23300 | 23350 | 23300 | 474 |
| 266 | 20231204 | 142800 | 7985331550 | 23300 | 23300 | 23350 | 23300 | 62 |
| 267 | 20231204 | 142700 | 7983886900 | 23350 | 23350 | 23350 | 23300 | 102 |
| 268 | 20231204 | 142600 | 7981510200 | 23350 | 23250 | 23350 | 23250 | 1546 |
| 269 | 20231204 | 142500 | 7945528900 | 23350 | 23350 | 23350 | 23250 | 2268 |
| 270 | 20231204 | 142400 | 7892635000 | 23350 | 23300 | 23400 | 23300 | 2895 |
| 271 | 20231204 | 142300 | 7825047700 | 23350 | 23350 | 23350 | 23300 | 153 |
| 272 | 20231204 | 142200 | 7821477700 | 23300 | 23300 | 23350 | 23300 | 434 |
| 273 | 20231204 | 142100 | 7811365450 | 23300 | 23300 | 23300 | 23300 | 470 |
| 274 | 20231204 | 142000 | 7800414450 | 23300 | 23300 | 23300 | 23300 | 185 |
| 275 | 20231204 | 141900 | 7796103950 | 23300 | 23300 | 23350 | 23300 | 1060 |
| 276 | 20231204 | 141800 | 7771405900 | 23300 | 23300 | 23350 | 23300 | 21 |
| 277 | 20231204 | 141700 | 7770915650 | 23300 | 23350 | 23350 | 23300 | 1154 |
| 278 | 20231204 | 141600 | 7744027300 | 23350 | 23300 | 23350 | 23250 | 593 |
| 279 | 20231204 | 141500 | 7730212450 | 23250 | 23350 | 23350 | 23250 | 824 |
| 280 | 20231204 | 141400 | 7711015650 | 23300 | 23350 | 23350 | 23300 | 633 |
| 281 | 20231204 | 141300 | 7696261500 | 23300 | 23350 | 23350 | 23300 | 105 |
| 282 | 20231204 | 141200 | 7693813550 | 23300 | 23300 | 23350 | 23300 | 548 |
| 283 | 20231204 | 141100 | 7681045100 | 23300 | 23300 | 23300 | 23300 | 684 |
| 284 | 20231204 | 141000 | 7665107900 | 23300 | 23300 | 23350 | 23300 | 819 |
| 285 | 20231204 | 140900 | 7646023800 | 23350 | 23300 | 23350 | 23300 | 2055 |
| 286 | 20231204 | 140800 | 7598141850 | 23250 | 23250 | 23300 | 23250 | 96 |
| 287 | 20231204 | 140700 | 7595908750 | 23250 | 23300 | 23300 | 23250 | 132 |
| 288 | 20231204 | 140600 | 7592838500 | 23300 | 23250 | 23300 | 23250 | 1139 |
| 289 | 20231204 | 140500 | 7566356700 | 23250 | 23250 | 23250 | 23200 | 155 |
| 290 | 20231204 | 140400 | 7562753050 | 23250 | 23250 | 23250 | 23250 | 353 |
| 291 | 20231204 | 140300 | 7554545800 | 23250 | 23250 | 23300 | 23250 | 848 |
| 292 | 20231204 | 140200 | 7534829700 | 23250 | 23200 | 23250 | 23200 | 565 |
| 293 | 20231204 | 140100 | 7521695950 | 23250 | 23300 | 23300 | 23250 | 2312 |
| 294 | 20231204 | 140000 | 7467941150 | 23300 | 23300 | 23300 | 23250 | 534 |
| 295 | 20231204 | 135900 | 7455523950 | 23300 | 23300 | 23300 | 23250 | 107 |
| 296 | 20231204 | 135800 | 7453033650 | 23300 | 23300 | 23300 | 23300 | 8 |
| 297 | 20231204 | 135700 | 7452847250 | 23300 | 23300 | 23300 | 23250 | 288 |
| 298 | 20231204 | 135600 | 7446139000 | 23250 | 23350 | 23350 | 23250 | 1048 |
| 299 | 20231204 | 135500 | 7421692650 | 23350 | 23300 | 23350 | 23300 | 214 |
| 300 | 20231204 | 135400 | 7416695800 | 23350 | 23250 | 23350 | 23200 | 3322 |
| 301 | 20231204 | 135300 | 7339353750 | 23250 | 23200 | 23250 | 23150 | 1699 |
| 302 | 20231204 | 135200 | 7299935150 | 23150 | 23200 | 23200 | 23150 | 581 |
| 303 | 20231204 | 135100 | 7286480950 | 23200 | 23250 | 23250 | 23150 | 669 |
| 304 | 20231204 | 135000 | 7270960050 | 23250 | 23250 | 23250 | 23200 | 1144 |
| 305 | 20231204 | 134900 | 7244363350 | 23250 | 23250 | 23250 | 23250 | 13 |
| 306 | 20231204 | 134800 | 7244061100 | 23200 | 23250 | 23250 | 23200 | 459 |
| 307 | 20231204 | 134700 | 7233405250 | 23250 | 23250 | 23250 | 23250 | 143 |
| 308 | 20231204 | 134600 | 7230080500 | 23250 | 23200 | 23250 | 23200 | 290 |
| 309 | 20231204 | 134500 | 7223351900 | 23200 | 23250 | 23250 | 23200 | 206 |
| 310 | 20231204 | 134400 | 7218567500 | 23250 | 23200 | 23250 | 23150 | 218 |
| 311 | 20231204 | 134300 | 7213511600 | 23200 | 23150 | 23200 | 23150 | 492 |
| 312 | 20231204 | 134200 | 7202099700 | 23150 | 23150 | 23200 | 23100 | 1335 |
| 313 | 20231204 | 134100 | 7171191400 | 23100 | 23150 | 23150 | 23100 | 2237 |
| 314 | 20231204 | 134000 | 7119516000 | 23150 | 23150 | 23150 | 23150 | 439 |
| 315 | 20231204 | 133900 | 7109353150 | 23100 | 23100 | 23150 | 23100 | 84 |
| 316 | 20231204 | 133800 | 7107412100 | 23150 | 23150 | 23150 | 23150 | 29 |
| 317 | 20231204 | 133700 | 7106740750 | 23150 | 23150 | 23150 | 23100 | 38 |
| 318 | 20231204 | 133600 | 7105862450 | 23100 | 23100 | 23100 | 23100 | 235 |
| 319 | 20231204 | 133500 | 7100433950 | 23100 | 23100 | 23100 | 23100 | 269 |
| 320 | 20231204 | 133400 | 7094220050 | 23100 | 23100 | 23150 | 23100 | 206 |
| 321 | 20231204 | 133300 | 7089457400 | 23100 | 23100 | 23100 | 23100 | 233 |
| 322 | 20231204 | 133200 | 7084075100 | 23100 | 23150 | 23150 | 23100 | 1151 |
| 323 | 20231204 | 133100 | 7057486800 | 23150 | 23150 | 23150 | 23150 | 77 |
| 324 | 20231204 | 133000 | 7055704250 | 23100 | 23150 | 23150 | 23100 | 288 |
| 325 | 20231204 | 132900 | 7049046650 | 23100 | 23150 | 23150 | 23100 | 119 |
| 326 | 20231204 | 132800 | 7046297450 | 23150 | 23150 | 23150 | 23150 | 9 |
| 327 | 20231204 | 132700 | 7046089100 | 23150 | 23100 | 23150 | 23100 | 423 |
| 328 | 20231204 | 132600 | 7036317750 | 23100 | 23100 | 23100 | 23050 | 25 |
| 329 | 20231204 | 132500 | 7035740750 | 23100 | 23100 | 23100 | 23050 | 519 |
| 330 | 20231204 | 132400 | 7023776850 | 23100 | 23100 | 23100 | 23100 | 271 |
| 331 | 20231204 | 132300 | 7017516750 | 23100 | 23150 | 23150 | 23100 | 222 |
| 332 | 20231204 | 132200 | 7012388450 | 23100 | 23150 | 23150 | 23100 | 790 |
| 333 | 20231204 | 132100 | 6994139050 | 23150 | 23150 | 23150 | 23150 | 25 |
| 334 | 20231204 | 132000 | 6993560300 | 23150 | 23100 | 23150 | 23100 | 105 |
| 335 | 20231204 | 131900 | 6991134550 | 23150 | 23150 | 23150 | 23150 | 248 |
| 336 | 20231204 | 131800 | 6985393350 | 23150 | 23100 | 23150 | 23100 | 158 |
| 337 | 20231204 | 131700 | 6981743200 | 23100 | 23050 | 23100 | 23050 | 1666 |
| 338 | 20231204 | 131600 | 6943290300 | 23050 | 23050 | 23100 | 23050 | 2491 |
| 339 | 20231204 | 131500 | 6885872600 | 23050 | 23050 | 23050 | 23050 | 1759 |
| 340 | 20231204 | 131400 | 6845327650 | 23050 | 23100 | 23100 | 23050 | 916 |
| 341 | 20231204 | 131300 | 6824213050 | 23100 | 23100 | 23100 | 23050 | 75 |
| 342 | 20231204 | 131200 | 6822482750 | 23100 | 23050 | 23100 | 23050 | 157 |
| 343 | 20231204 | 131100 | 6818863150 | 23050 | 23100 | 23150 | 23050 | 11167 |
| 344 | 20231204 | 131000 | 6560933200 | 23100 | 23150 | 23150 | 23100 | 2055 |
| 345 | 20231204 | 130900 | 6513462150 | 23150 | 23150 | 23150 | 23100 | 367 |
| 346 | 20231204 | 130800 | 6504976300 | 23150 | 23150 | 23150 | 23150 | 404 |
| 347 | 20231204 | 130700 | 6495623700 | 23150 | 23100 | 23150 | 23100 | 124 |
| 348 | 20231204 | 130600 | 6492754900 | 23150 | 23150 | 23150 | 23100 | 37 |
| 349 | 20231204 | 130500 | 6491898450 | 23100 | 23150 | 23150 | 23100 | 337 |
| 350 | 20231204 | 130400 | 6484101600 | 23150 | 23100 | 23150 | 23100 | 62 |
| 351 | 20231204 | 130300 | 6482669050 | 23100 | 23150 | 23150 | 23100 | 1167 |
| 352 | 20231204 | 130200 | 6455710200 | 23150 | 23150 | 23150 | 23100 | 279 |
| 353 | 20231204 | 130100 | 6449259400 | 23150 | 23100 | 23150 | 23100 | 99 |
| 354 | 20231204 | 130000 | 6446971800 | 23150 | 23200 | 23200 | 23100 | 153 |
| 355 | 20231204 | 125900 | 6443436900 | 23150 | 23150 | 23200 | 23150 | 1709 |
| 356 | 20231204 | 125800 | 6403873450 | 23200 | 23200 | 23200 | 23200 | 28 |
| 357 | 20231204 | 125700 | 6403223850 | 23150 | 23200 | 23200 | 23150 | 55 |
| 358 | 20231204 | 125600 | 6401950500 | 23200 | 23200 | 23200 | 23150 | 104 |
| 359 | 20231204 | 125500 | 6399542600 | 23200 | 23150 | 23200 | 23150 | 7 |
| 360 | 20231204 | 125400 | 6399380500 | 23200 | 23200 | 23200 | 23200 | 7 |
| 361 | 20231204 | 125300 | 6399218100 | 23200 | 23200 | 23200 | 23150 | 439 |
| 362 | 20231204 | 125200 | 6389054900 | 23150 | 23200 | 23200 | 23150 | 1498 |
| 363 | 20231204 | 125100 | 6354369850 | 23200 | 23200 | 23200 | 23150 | 23 |
| 364 | 20231204 | 125000 | 6353836300 | 23200 | 23200 | 23200 | 23150 | 336 |
| 365 | 20231204 | 124900 | 6346056500 | 23150 | 23150 | 23150 | 23150 | 990 |
| 366 | 20231204 | 124800 | 6323138000 | 23100 | 23150 | 23150 | 23100 | 93 |
| 367 | 20231204 | 124700 | 6320988150 | 23100 | 23150 | 23150 | 23100 | 986 |
| 368 | 20231204 | 124600 | 6298174750 | 23150 | 23200 | 23200 | 23150 | 230 |
| 369 | 20231204 | 124500 | 6292850200 | 23200 | 23150 | 23200 | 23150 | 294 |
| 370 | 20231204 | 124400 | 6286044000 | 23150 | 23150 | 23200 | 23150 | 658 |
| 371 | 20231204 | 124300 | 6270811200 | 23200 | 23100 | 23200 | 23100 | 1816 |
| 372 | 20231204 | 124200 | 6228858200 | 23100 | 23200 | 23200 | 23100 | 509 |
| 373 | 20231204 | 124100 | 6217070250 | 23100 | 23150 | 23200 | 23100 | 322 |
| 374 | 20231204 | 124000 | 6209606450 | 23150 | 23100 | 23150 | 23100 | 365 |
| 375 | 20231204 | 123900 | 6201161050 | 23100 | 23200 | 23200 | 23100 | 5637 |
| 376 | 20231204 | 123800 | 6070670800 | 23200 | 23150 | 23200 | 23150 | 248 |
| 377 | 20231204 | 123700 | 6064929300 | 23150 | 23200 | 23200 | 23150 | 569 |
| 378 | 20231204 | 123600 | 6051729000 | 23200 | 23250 | 23250 | 23200 | 201 |
| 379 | 20231204 | 123500 | 6047064800 | 23250 | 23200 | 23250 | 23200 | 211 |
| 380 | 20231204 | 123400 | 6042169400 | 23200 | 23200 | 23200 | 23150 | 1556 |
| 381 | 20231204 | 123300 | 6006134750 | 23200 | 23200 | 23200 | 23200 | 2 |
| 382 | 20231204 | 123200 | 6006088350 | 23150 | 23200 | 23200 | 23150 | 242 |
| 383 | 20231204 | 123100 | 6000475900 | 23200 | 23250 | 23250 | 23200 | 4 |
| 384 | 20231204 | 123000 | 6000383050 | 23250 | 23200 | 23250 | 23200 | 728 |
| 385 | 20231204 | 122900 | 5983493400 | 23200 | 23200 | 23200 | 23200 | 232 |
| 386 | 20231204 | 122800 | 5978111000 | 23250 | 23250 | 23250 | 23250 | 268 |
| 387 | 20231204 | 122700 | 5971880000 | 23250 | 23250 | 23250 | 23250 | 10 |
| 388 | 20231204 | 122600 | 5971647500 | 23200 | 23250 | 23250 | 23150 | 555 |
| 389 | 20231204 | 122500 | 5958771450 | 23200 | 23250 | 23250 | 23200 | 35 |
| 390 | 20231204 | 122400 | 5957959200 | 23200 | 23250 | 23250 | 23200 | 357 |
| 391 | 20231204 | 122300 | 5949676500 | 23250 | 23200 | 23250 | 23200 | 540 |
| 392 | 20231204 | 122200 | 5937147000 | 23200 | 23250 | 23250 | 23200 | 112 |
| 393 | 20231204 | 122100 | 5934546500 | 23250 | 23200 | 23250 | 23200 | 109 |
| 394 | 20231204 | 122000 | 5932017450 | 23300 | 23150 | 23300 | 23150 | 707 |
| 395 | 20231204 | 121900 | 5915615800 | 23150 | 23150 | 23200 | 23150 | 112 |
| 396 | 20231204 | 121800 | 5913022450 | 23150 | 23150 | 23200 | 23150 | 1119 |
| 397 | 20231204 | 121700 | 5887112000 | 23200 | 23250 | 23300 | 23200 | 5826 |
| 398 | 20231204 | 121600 | 5751903250 | 23250 | 23250 | 23250 | 23200 | 108 |
| 399 | 20231204 | 121500 | 5749392500 | 23250 | 23300 | 23300 | 23250 | 2125 |
| 400 | 20231204 | 121400 | 5699986100 | 23250 | 23250 | 23250 | 23250 | 185 |
| 401 | 20231204 | 121300 | 5695684850 | 23250 | 23250 | 23300 | 23250 | 104 |
| 402 | 20231204 | 121200 | 5693266050 | 23300 | 23250 | 23300 | 23250 | 187 |
| 403 | 20231204 | 121100 | 5688914850 | 23250 | 23300 | 23300 | 23250 | 48 |
| 404 | 20231204 | 121000 | 5687797100 | 23300 | 23250 | 23300 | 23250 | 35 |
| 405 | 20231204 | 120900 | 5686983200 | 23250 | 23300 | 23300 | 23250 | 1203 |
| 406 | 20231204 | 120800 | 5658955800 | 23350 | 23350 | 23350 | 23300 | 209 |
| 407 | 20231204 | 120700 | 5654085850 | 23350 | 23350 | 23350 | 23350 | 19 |
| 408 | 20231204 | 120600 | 5653642200 | 23250 | 23250 | 23250 | 23250 | 1 |
| 409 | 20231204 | 120500 | 5653618950 | 23250 | 23300 | 23300 | 23250 | 384 |
| 410 | 20231204 | 120400 | 5644685100 | 23250 | 23300 | 23400 | 23250 | 3562 |
| 411 | 20231204 | 120300 | 5561663500 | 23250 | 23300 | 23300 | 23250 | 6 |
| 412 | 20231204 | 120200 | 5561523800 | 23300 | 23250 | 23300 | 23250 | 31 |
| 413 | 20231204 | 120100 | 5560802300 | 23300 | 23250 | 23300 | 23250 | 259 |
| 414 | 20231204 | 120000 | 5554780500 | 23250 | 23300 | 23300 | 23250 | 200 |
| 415 | 20231204 | 115900 | 5550129500 | 23300 | 23250 | 23300 | 23250 | 183 |
| 416 | 20231204 | 115800 | 5545873550 | 23250 | 23300 | 23300 | 23250 | 10 |
| 417 | 20231204 | 115700 | 5545641000 | 23300 | 23250 | 23300 | 23250 | 666 |
| 418 | 20231204 | 115600 | 5530156350 | 23250 | 23250 | 23250 | 23250 | 5 |
| 419 | 20231204 | 115500 | 5530040100 | 23300 | 23300 | 23300 | 23300 | 22 |
| 420 | 20231204 | 115400 | 5529527500 | 23300 | 23250 | 23300 | 23250 | 200 |
| 421 | 20231204 | 115300 | 5524873950 | 23250 | 23250 | 23250 | 23200 | 375 |
| 422 | 20231204 | 115200 | 5516172400 | 23250 | 23250 | 23300 | 23250 | 1071 |
| 423 | 20231204 | 115100 | 5491271250 | 23250 | 23300 | 23300 | 23250 | 103 |
| 424 | 20231204 | 115000 | 5488873700 | 23300 | 23250 | 23300 | 23250 | 149 |
| 425 | 20231204 | 114900 | 5485408350 | 23250 | 23250 | 23300 | 23250 | 133 |
| 426 | 20231204 | 114800 | 5482314600 | 23300 | 23300 | 23300 | 23300 | 72 |
| 427 | 20231204 | 114700 | 5480637000 | 23300 | 23300 | 23300 | 23250 | 351 |
| 428 | 20231204 | 114600 | 5472460550 | 23300 | 23300 | 23300 | 23250 | 318 |
| 429 | 20231204 | 114500 | 5465066150 | 23300 | 23250 | 23300 | 23250 | 444 |
| 430 | 20231204 | 114400 | 5454743100 | 23300 | 23300 | 23300 | 23250 | 63 |
| 431 | 20231204 | 114300 | 5453277800 | 23250 | 23300 | 23300 | 23250 | 58 |
| 432 | 20231204 | 114200 | 5451926900 | 23300 | 23300 | 23300 | 23300 | 511 |
| 433 | 20231204 | 114100 | 5440020600 | 23300 | 23300 | 23300 | 23300 | 66 |
| 434 | 20231204 | 114000 | 5438482800 | 23300 | 23250 | 23300 | 23250 | 110 |
| 435 | 20231204 | 113900 | 5435924350 | 23250 | 23250 | 23250 | 23200 | 174 |
| 436 | 20231204 | 113800 | 5431880350 | 23250 | 23250 | 23250 | 23200 | 653 |
| 437 | 20231204 | 113700 | 5416708100 | 23250 | 23300 | 23300 | 23250 | 64 |
| 438 | 20231204 | 113600 | 5415220050 | 23250 | 23250 | 23300 | 23250 | 226 |
| 439 | 20231204 | 113500 | 5409965400 | 23250 | 23250 | 23300 | 23250 | 1179 |
| 440 | 20231204 | 113400 | 5382553500 | 23300 | 23250 | 23300 | 23250 | 10 |
| 441 | 20231204 | 113300 | 5382320750 | 23250 | 23250 | 23300 | 23250 | 509 |
| 442 | 20231204 | 113200 | 5370486300 | 23250 | 23300 | 23300 | 23250 | 118 |
| 443 | 20231204 | 113100 | 5367742700 | 23250 | 23300 | 23300 | 23250 | 1380 |
| 444 | 20231204 | 113000 | 5335657550 | 23250 | 23300 | 23300 | 23250 | 17 |
| 445 | 20231204 | 112900 | 5335261750 | 23250 | 23250 | 23300 | 23250 | 493 |
| 446 | 20231204 | 112800 | 5323799450 | 23300 | 23250 | 23300 | 23250 | 227 |
| 447 | 20231204 | 112700 | 5318513750 | 23250 | 23300 | 23300 | 23250 | 20 |
| 448 | 20231204 | 112600 | 5318048050 | 23300 | 23300 | 23300 | 23250 | 123 |
| 449 | 20231204 | 112500 | 5315185950 | 23300 | 23300 | 23300 | 23300 | 119 |
| 450 | 20231204 | 112400 | 5312413250 | 23350 | 23350 | 23350 | 23300 | 375 |
| 451 | 20231204 | 112300 | 5303675650 | 23300 | 23300 | 23300 | 23300 | 330 |
| 452 | 20231204 | 112200 | 5295986650 | 23300 | 23300 | 23300 | 23250 | 521 |
| 453 | 20231204 | 112100 | 5283863050 | 23300 | 23250 | 23300 | 23250 | 1164 |
| 454 | 20231204 | 112000 | 5256744500 | 23300 | 23250 | 23300 | 23250 | 155 |
| 455 | 20231204 | 111900 | 5253139850 | 23300 | 23300 | 23300 | 23250 | 138 |
| 456 | 20231204 | 111800 | 5249929950 | 23300 | 23300 | 23300 | 23250 | 100 |
| 457 | 20231204 | 111700 | 5247603250 | 23300 | 23250 | 23300 | 23250 | 317 |
| 458 | 20231204 | 111600 | 5240223500 | 23250 | 23300 | 23300 | 23250 | 164 |
| 459 | 20231204 | 111500 | 5236408800 | 23250 | 23350 | 23350 | 23250 | 777 |
| 460 | 20231204 | 111400 | 5218303200 | 23300 | 23300 | 23300 | 23250 | 431 |
| 461 | 20231204 | 111300 | 5208261050 | 23250 | 23300 | 23300 | 23250 | 24 |
| 462 | 20231204 | 111200 | 5207702350 | 23250 | 23250 | 23300 | 23250 | 219 |
| 463 | 20231204 | 111100 | 5202609100 | 23250 | 23250 | 23350 | 23250 | 1055 |
| 464 | 20231204 | 111000 | 5178034200 | 23250 | 23250 | 23300 | 23250 | 120 |
| 465 | 20231204 | 110900 | 5175242350 | 23250 | 23300 | 23300 | 23250 | 281 |
| 466 | 20231204 | 110800 | 5168706750 | 23300 | 23300 | 23300 | 23250 | 1341 |
| 467 | 20231204 | 110700 | 5137526400 | 23250 | 23300 | 23300 | 23250 | 842 |
| 468 | 20231204 | 110600 | 5117909100 | 23300 | 23350 | 23350 | 23300 | 318 |
| 469 | 20231204 | 110500 | 5110484450 | 23350 | 23350 | 23350 | 23300 | 209 |
| 470 | 20231204 | 110400 | 5105609050 | 23300 | 23350 | 23350 | 23300 | 115 |
| 471 | 20231204 | 110300 | 5102928050 | 23350 | 23300 | 23350 | 23250 | 1272 |
| 472 | 20231204 | 110200 | 5073291300 | 23300 | 23250 | 23300 | 23250 | 256 |
| 473 | 20231204 | 110100 | 5067339150 | 23250 | 23250 | 23300 | 23250 | 197 |
| 474 | 20231204 | 110000 | 5062758450 | 23250 | 23300 | 23350 | 23250 | 637 |
| 475 | 20231204 | 105900 | 5047923700 | 23300 | 23350 | 23350 | 23300 | 190 |
| 476 | 20231204 | 105800 | 5043494850 | 23350 | 23350 | 23350 | 23350 | 65 |
| 477 | 20231204 | 105700 | 5041977100 | 23300 | 23350 | 23350 | 23300 | 273 |
| 478 | 20231204 | 105600 | 5035613150 | 23350 | 23300 | 23350 | 23300 | 851 |
| 479 | 20231204 | 105500 | 5015783050 | 23300 | 23300 | 23300 | 23300 | 234 |
| 480 | 20231204 | 105400 | 5010330850 | 23300 | 23250 | 23300 | 23250 | 173 |
| 481 | 20231204 | 105300 | 5006300500 | 23250 | 23250 | 23250 | 23250 | 2387 |
| 482 | 20231204 | 105200 | 4950802750 | 23250 | 23200 | 23250 | 23200 | 357 |
| 483 | 20231204 | 105100 | 4942505500 | 23200 | 23250 | 23250 | 23200 | 450 |
| 484 | 20231204 | 105000 | 4932058750 | 23250 | 23200 | 23300 | 23200 | 468 |
| 485 | 20231204 | 104900 | 4921181800 | 23250 | 23350 | 23350 | 23200 | 953 |
| 486 | 20231204 | 104800 | 4899035700 | 23350 | 23250 | 23350 | 23250 | 398 |
| 487 | 20231204 | 104700 | 4889769100 | 23250 | 23250 | 23300 | 23250 | 1818 |
| 488 | 20231204 | 104600 | 4847451100 | 23250 | 23300 | 23300 | 23200 | 672 |
| 489 | 20231204 | 104500 | 4831831000 | 23250 | 23250 | 23300 | 23250 | 220 |
| 490 | 20231204 | 104400 | 4826715850 | 23300 | 23250 | 23300 | 23200 | 799 |
| 491 | 20231204 | 104300 | 4808142400 | 23200 | 23300 | 23300 | 23200 | 807 |
| 492 | 20231204 | 104200 | 4789367650 | 23250 | 23250 | 23300 | 23200 | 468 |
| 493 | 20231204 | 104100 | 4778488550 | 23250 | 23200 | 23250 | 23200 | 1098 |
| 494 | 20231204 | 104000 | 4752964700 | 23200 | 23200 | 23300 | 23150 | 855 |
| 495 | 20231204 | 103900 | 4733089600 | 23150 | 23250 | 23250 | 23150 | 3324 |
| 496 | 20231204 | 103800 | 4655876350 | 23200 | 23200 | 23250 | 23200 | 769 |
| 497 | 20231204 | 103700 | 4638035000 | 23200 | 23200 | 23250 | 23150 | 1543 |
| 498 | 20231204 | 103600 | 4602290000 | 23250 | 23250 | 23250 | 23150 | 3228 |
| 499 | 20231204 | 103500 | 4527396100 | 23250 | 23250 | 23250 | 23200 | 467 |
| 500 | 20231204 | 103400 | 4516546650 | 23250 | 23300 | 23300 | 23250 | 2500 |
| 501 | 20231204 | 103300 | 4458418450 | 23300 | 23250 | 23300 | 23250 | 165 |
| 502 | 20231204 | 103200 | 4454577600 | 23250 | 23250 | 23300 | 23250 | 151 |
| 503 | 20231204 | 103100 | 4451063550 | 23250 | 23300 | 23300 | 23250 | 1048 |
| 504 | 20231204 | 103000 | 4426694400 | 23300 | 23300 | 23300 | 23250 | 120 |
| 505 | 20231204 | 102900 | 4423902500 | 23250 | 23300 | 23300 | 23250 | 1495 |
| 506 | 20231204 | 102800 | 4389074200 | 23300 | 23300 | 23350 | 23300 | 578 |
| 507 | 20231204 | 102700 | 4375606750 | 23300 | 23300 | 23350 | 23250 | 911 |
| 508 | 20231204 | 102600 | 4354394350 | 23250 | 23300 | 23350 | 23250 | 486 |
| 509 | 20231204 | 102500 | 4343073700 | 23300 | 23350 | 23350 | 23300 | 1417 |
| 510 | 20231204 | 102400 | 4310054100 | 23350 | 23400 | 23400 | 23300 | 408 |
| 511 | 20231204 | 102300 | 4300527400 | 23350 | 23300 | 23350 | 23300 | 228 |
| 512 | 20231204 | 102200 | 4295209700 | 23300 | 23300 | 23350 | 23250 | 1509 |
| 513 | 20231204 | 102100 | 4260048300 | 23300 | 23300 | 23300 | 23250 | 1337 |
| 514 | 20231204 | 102000 | 4228957950 | 23250 | 23300 | 23300 | 23250 | 310 |
| 515 | 20231204 | 101900 | 4221737100 | 23300 | 23300 | 23350 | 23300 | 1446 |
| 516 | 20231204 | 101800 | 4188040800 | 23300 | 23350 | 23400 | 23300 | 170 |
| 517 | 20231204 | 101700 | 4184072700 | 23350 | 23300 | 23350 | 23300 | 400 |
| 518 | 20231204 | 101600 | 4174749500 | 23300 | 23300 | 23350 | 23300 | 1938 |
| 519 | 20231204 | 101500 | 4129576200 | 23300 | 23350 | 23350 | 23300 | 1199 |
| 520 | 20231204 | 101400 | 4101620900 | 23350 | 23400 | 23400 | 23350 | 5102 |
| 521 | 20231204 | 101300 | 3982292600 | 23400 | 23450 | 23500 | 23400 | 235 |
| 522 | 20231204 | 101200 | 3976789300 | 23450 | 23450 | 23500 | 23450 | 1775 |
| 523 | 20231204 | 101100 | 3935141350 | 23450 | 23500 | 23500 | 23450 | 1412 |
| 524 | 20231204 | 101000 | 3902003550 | 23500 | 23450 | 23500 | 23450 | 1942 |
| 525 | 20231204 | 100900 | 3856380250 | 23450 | 23450 | 23500 | 23450 | 1712 |
| 526 | 20231204 | 100800 | 3816231250 | 23450 | 23550 | 23550 | 23450 | 4454 |
| 527 | 20231204 | 100700 | 3711614650 | 23500 | 23550 | 23550 | 23500 | 374 |
| 528 | 20231204 | 100600 | 3702823700 | 23550 | 23550 | 23550 | 23500 | 599 |
| 529 | 20231204 | 100500 | 3688731400 | 23550 | 23550 | 23550 | 23500 | 1028 |
| 530 | 20231204 | 100400 | 3664558200 | 23550 | 23550 | 23550 | 23500 | 238 |
| 531 | 20231204 | 100300 | 3658954150 | 23550 | 23600 | 23600 | 23550 | 2386 |
| 532 | 20231204 | 100200 | 3602750400 | 23600 | 23600 | 23600 | 23550 | 1260 |
| 533 | 20231204 | 100100 | 3573068550 | 23600 | 23600 | 23600 | 23550 | 814 |
| 534 | 20231204 | 100000 | 3553861300 | 23500 | 23550 | 23600 | 23500 | 1432 |
| 535 | 20231204 | 095900 | 3520143450 | 23600 | 23550 | 23600 | 23550 | 1088 |
| 536 | 20231204 | 095800 | 3494520400 | 23600 | 23650 | 23650 | 23550 | 604 |
| 537 | 20231204 | 095700 | 3480268850 | 23600 | 23600 | 23650 | 23600 | 315 |
| 538 | 20231204 | 095600 | 3472834800 | 23600 | 23600 | 23650 | 23600 | 1144 |
| 539 | 20231204 | 095500 | 3445792850 | 23600 | 23600 | 23600 | 23600 | 1550 |
| 540 | 20231204 | 095400 | 3409212850 | 23550 | 23600 | 23600 | 23550 | 746 |
| 541 | 20231204 | 095300 | 3391642800 | 23600 | 23550 | 23600 | 23550 | 1453 |
| 542 | 20231204 | 095200 | 3357423150 | 23500 | 23550 | 23550 | 23500 | 283 |
| 543 | 20231204 | 095100 | 3350760800 | 23500 | 23550 | 23550 | 23500 | 1414 |
| 544 | 20231204 | 095000 | 3317502100 | 23550 | 23450 | 23600 | 23450 | 954 |
| 545 | 20231204 | 094900 | 3295086100 | 23450 | 23500 | 23550 | 23450 | 1677 |
| 546 | 20231204 | 094800 | 3255643950 | 23500 | 23550 | 23550 | 23500 | 737 |
| 547 | 20231204 | 094700 | 3238323450 | 23500 | 23550 | 23550 | 23500 | 6028 |
| 548 | 20231204 | 094600 | 3096656300 | 23550 | 23500 | 23550 | 23500 | 233 |
| 549 | 20231204 | 094500 | 3091175250 | 23550 | 23550 | 23550 | 23550 | 182 |
| 550 | 20231204 | 094400 | 3086889150 | 23500 | 23550 | 23550 | 23500 | 735 |
| 551 | 20231204 | 094300 | 3069593500 | 23550 | 23550 | 23600 | 23500 | 4706 |
| 552 | 20231204 | 094200 | 2958814000 | 23600 | 23600 | 23650 | 23600 | 509 |
| 553 | 20231204 | 094100 | 2946801050 | 23650 | 23600 | 23650 | 23600 | 449 |
| 554 | 20231204 | 094000 | 2936199200 | 23650 | 23650 | 23650 | 23600 | 302 |
| 555 | 20231204 | 093900 | 2929059800 | 23650 | 23600 | 23650 | 23600 | 793 |
| 556 | 20231204 | 093800 | 2910329600 | 23550 | 23600 | 23600 | 23550 | 514 |
| 557 | 20231204 | 093700 | 2898201850 | 23600 | 23600 | 23650 | 23600 | 1072 |
| 558 | 20231204 | 093600 | 2872902100 | 23600 | 23650 | 23650 | 23550 | 3003 |
| 559 | 20231204 | 093500 | 2802032350 | 23700 | 23650 | 23700 | 23600 | 1470 |
| 560 | 20231204 | 093400 | 2767254950 | 23650 | 23750 | 23750 | 23600 | 375 |
| 561 | 20231204 | 093300 | 2758367600 | 23750 | 23650 | 23750 | 23550 | 2413 |
| 562 | 20231204 | 093200 | 2701365600 | 23650 | 23600 | 23650 | 23550 | 2535 |
| 563 | 20231204 | 093100 | 2641459150 | 23550 | 23600 | 23600 | 23550 | 748 |
| 564 | 20231204 | 093000 | 2623808450 | 23600 | 23600 | 23650 | 23550 | 845 |
| 565 | 20231204 | 092900 | 2603867300 | 23650 | 23550 | 23650 | 23550 | 1362 |
| 566 | 20231204 | 092800 | 2571721000 | 23550 | 23550 | 23600 | 23550 | 576 |
| 567 | 20231204 | 092700 | 2558151700 | 23600 | 23600 | 23600 | 23550 | 1321 |
| 568 | 20231204 | 092600 | 2527022650 | 23550 | 23650 | 23650 | 23550 | 1604 |
| 569 | 20231204 | 092500 | 2489167200 | 23600 | 23650 | 23700 | 23550 | 2444 |
| 570 | 20231204 | 092400 | 2431481800 | 23700 | 23650 | 23700 | 23650 | 2800 |
| 571 | 20231204 | 092300 | 2365261000 | 23700 | 23700 | 23700 | 23600 | 596 |
| 572 | 20231204 | 092200 | 2351174500 | 23600 | 23600 | 23700 | 23600 | 1877 |
| 573 | 20231204 | 092100 | 2306714950 | 23650 | 23700 | 23700 | 23550 | 1858 |
| 574 | 20231204 | 092000 | 2262864550 | 23600 | 23550 | 23700 | 23550 | 2937 |
| 575 | 20231204 | 091900 | 2193515200 | 23550 | 23600 | 23650 | 23550 | 592 |
| 576 | 20231204 | 091800 | 2179551550 | 23550 | 23650 | 23650 | 23550 | 4165 |
| 577 | 20231204 | 091700 | 2081372400 | 23650 | 23700 | 23700 | 23600 | 2220 |
| 578 | 20231204 | 091600 | 2028972150 | 23700 | 23650 | 23700 | 23650 | 897 |
| 579 | 20231204 | 091500 | 2007757250 | 23650 | 23700 | 23700 | 23600 | 459 |
| 580 | 20231204 | 091400 | 1996891350 | 23700 | 23700 | 23750 | 23650 | 1791 |
| 581 | 20231204 | 091300 | 1954503550 | 23700 | 23750 | 23750 | 23650 | 1830 |
| 582 | 20231204 | 091200 | 1911125850 | 23750 | 23650 | 23800 | 23650 | 1667 |
| 583 | 20231204 | 091100 | 1871607600 | 23650 | 23750 | 23800 | 23650 | 2037 |
| 584 | 20231204 | 091000 | 1823268500 | 23750 | 23650 | 23750 | 23600 | 1464 |
| 585 | 20231204 | 090900 | 1788539950 | 23650 | 23650 | 23650 | 23550 | 3329 |
| 586 | 20231204 | 090800 | 1709978250 | 23700 | 23650 | 23700 | 23650 | 3577 |
| 587 | 20231204 | 090700 | 1625333200 | 23700 | 23700 | 23700 | 23650 | 2370 |
| 588 | 20231204 | 090600 | 1569208600 | 23650 | 23750 | 23800 | 23650 | 9664 |
| 589 | 20231204 | 090500 | 1340268900 | 23800 | 23850 | 23900 | 23800 | 5357 |
| 590 | 20231204 | 090400 | 1212683000 | 23800 | 23850 | 23900 | 23800 | 4146 |
| 591 | 20231204 | 090300 | 1113784700 | 23900 | 23900 | 24050 | 23850 | 13557 |
| 592 | 20231204 | 090200 | 789208750 | 23900 | 23950 | 24000 | 23900 | 3803 |
| 593 | 20231204 | 090100 | 698110200 | 23950 | 23850 | 24050 | 23800 | 16504 |
| 594 | 20231204 | 090000 | 303525050 | 23700 | 23900 | 23900 | 23700 | 12086 |