34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 14175 |
| 3 | 20231208 | 191700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20231208 | 191600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20231208 | 191500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20231208 | 191400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20231208 | 191300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20231208 | 191200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20231208 | 191100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20231208 | 191000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20231208 | 190900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20231208 | 190800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20231208 | 190700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20231208 | 190600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20231208 | 190500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20231208 | 190400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20231208 | 190300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20231208 | 190200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20231208 | 190100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20231208 | 190000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20231208 | 185900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20231208 | 185800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20231208 | 185700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20231208 | 185600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20231208 | 185500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20231208 | 185400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20231208 | 185300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20231208 | 185200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20231208 | 185100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20231208 | 185000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20231208 | 184900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20231208 | 184800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 14175 |
| 33 | 20231208 | 184700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20231208 | 184600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20231208 | 184500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20231208 | 184400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20231208 | 184300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20231208 | 184200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20231208 | 184100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20231208 | 184000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20231208 | 183900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20231208 | 183800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20231208 | 183700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20231208 | 183600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20231208 | 183500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20231208 | 183400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20231208 | 183300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20231208 | 183200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20231208 | 183100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20231208 | 183000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20231208 | 182900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20231208 | 182800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20231208 | 182700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20231208 | 182600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20231208 | 182500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20231208 | 182400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20231208 | 182300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20231208 | 182200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20231208 | 182100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20231208 | 182000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20231208 | 181900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20231208 | 181800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 14175 |
| 63 | 20231208 | 181700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20231208 | 181600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20231208 | 181500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20231208 | 181400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20231208 | 181300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20231208 | 181200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20231208 | 181100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20231208 | 181000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20231208 | 180900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20231208 | 180800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20231208 | 180700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20231208 | 180600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20231208 | 180500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20231208 | 180400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20231208 | 180300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20231208 | 180200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20231208 | 180100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20231208 | 180000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20231208 | 175900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20231208 | 175800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20231208 | 175700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20231208 | 175600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20231208 | 175500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20231208 | 175400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20231208 | 175300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20231208 | 175200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20231208 | 175100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20231208 | 175000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20231208 | 174900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20231208 | 174800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 14175 |
| 93 | 20231208 | 174700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20231208 | 174600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20231208 | 174500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20231208 | 174400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20231208 | 174300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20231208 | 174200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20231208 | 174100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20231208 | 174000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20231208 | 173900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20231208 | 173800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20231208 | 173700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20231208 | 173600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20231208 | 173500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20231208 | 173400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20231208 | 173300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20231208 | 173200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20231208 | 173100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20231208 | 173000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20231208 | 172900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20231208 | 172800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20231208 | 172700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20231208 | 172600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20231208 | 172500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20231208 | 172400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20231208 | 172300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20231208 | 172200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20231208 | 172100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20231208 | 172000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20231208 | 171900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20231208 | 171800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 14175 |
| 123 | 20231208 | 171700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20231208 | 171600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20231208 | 171500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20231208 | 171400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20231208 | 171300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20231208 | 171200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20231208 | 171100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20231208 | 171000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20231208 | 170900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20231208 | 170800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20231208 | 170700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20231208 | 170600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20231208 | 170500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20231208 | 170400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20231208 | 170300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20231208 | 170200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20231208 | 170100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20231208 | 170000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20231208 | 165900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20231208 | 165800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20231208 | 165700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20231208 | 165600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20231208 | 165500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20231208 | 165400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20231208 | 165300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20231208 | 165200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20231208 | 165100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20231208 | 165000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20231208 | 164900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20231208 | 164800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 14175 |
| 153 | 20231208 | 164700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20231208 | 164600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20231208 | 164500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20231208 | 164400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20231208 | 164300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20231208 | 164200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20231208 | 164100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20231208 | 164000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20231208 | 163900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20231208 | 163800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20231208 | 163700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20231208 | 163600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20231208 | 163500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20231208 | 163400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20231208 | 163300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20231208 | 163200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20231208 | 163100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20231208 | 163000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20231208 | 162900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20231208 | 162800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20231208 | 162700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20231208 | 162600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20231208 | 162500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20231208 | 162400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20231208 | 162300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20231208 | 162200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20231208 | 162100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20231208 | 162000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20231208 | 161900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20231208 | 161800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 14175 |
| 183 | 20231208 | 161700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20231208 | 161600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20231208 | 161500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20231208 | 161400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20231208 | 161300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20231208 | 161200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20231208 | 161100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20231208 | 161000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20231208 | 160900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20231208 | 160800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20231208 | 160700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20231208 | 160600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20231208 | 160500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20231208 | 160400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20231208 | 160300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20231208 | 160200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20231208 | 160100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20231208 | 160000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20231208 | 155900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20231208 | 155800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20231208 | 155700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20231208 | 155600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20231208 | 155500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20231208 | 155400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20231208 | 155300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20231208 | 155200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20231208 | 155100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20231208 | 155000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20231208 | 154900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20231208 | 154800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 14175 |
| 213 | 20231208 | 154700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20231208 | 154600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20231208 | 154500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20231208 | 154400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20231208 | 154300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20231208 | 154200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20231208 | 154100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20231208 | 154000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20231208 | 153900 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20231208 | 153800 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20231208 | 153700 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20231208 | 153600 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20231208 | 153500 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20231208 | 153400 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20231208 | 153300 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20231208 | 153200 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20231208 | 153100 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20231208 | 153000 | 26364462950 | 32550 | 32550 | 32550 | 32550 | 14175 |
| 231 | 20231208 | 152900 | 25903066700 | 32650 | 32650 | 32650 | 32650 | 0 |
| 232 | 20231208 | 152800 | 25903066700 | 32650 | 32650 | 32650 | 32650 | 0 |
| 233 | 20231208 | 152700 | 25903066700 | 32650 | 32650 | 32650 | 32650 | 0 |
| 234 | 20231208 | 152600 | 25903066700 | 32650 | 32650 | 32650 | 32650 | 0 |
| 235 | 20231208 | 152500 | 25903066700 | 32650 | 32650 | 32650 | 32650 | 0 |
| 236 | 20231208 | 152400 | 25903066700 | 32650 | 32650 | 32650 | 32650 | 0 |
| 237 | 20231208 | 152300 | 25903066700 | 32650 | 32650 | 32650 | 32650 | 0 |
| 238 | 20231208 | 152200 | 25903066700 | 32650 | 32650 | 32650 | 32650 | 0 |
| 239 | 20231208 | 152100 | 25903066700 | 32650 | 32650 | 32650 | 32650 | 0 |
| 240 | 20231208 | 152000 | 25903066700 | 32650 | 32650 | 32650 | 32650 | 0 |
| 241 | 20231208 | 151900 | 25903066700 | 32650 | 32650 | 32700 | 32600 | 1210 |
| 242 | 20231208 | 151800 | 25863604700 | 32600 | 32600 | 32700 | 32600 | 1639 |
| 243 | 20231208 | 151700 | 25810101200 | 32650 | 32600 | 32700 | 32600 | 1010 |
| 244 | 20231208 | 151600 | 25777142350 | 32650 | 32650 | 32700 | 32650 | 1221 |
| 245 | 20231208 | 151500 | 25737265500 | 32650 | 32650 | 32700 | 32650 | 1392 |
| 246 | 20231208 | 151400 | 25691811900 | 32650 | 32700 | 32750 | 32650 | 2230 |
| 247 | 20231208 | 151300 | 25618923500 | 32700 | 32650 | 32750 | 32650 | 1886 |
| 248 | 20231208 | 151200 | 25557293850 | 32700 | 32700 | 32750 | 32650 | 880 |
| 249 | 20231208 | 151100 | 25528518150 | 32700 | 32700 | 32750 | 32650 | 1461 |
| 250 | 20231208 | 151000 | 25480730350 | 32700 | 32750 | 32750 | 32700 | 2239 |
| 251 | 20231208 | 150900 | 25407487900 | 32750 | 32700 | 32800 | 32700 | 2891 |
| 252 | 20231208 | 150800 | 25312818250 | 32750 | 32700 | 32800 | 32700 | 1055 |
| 253 | 20231208 | 150700 | 25278289600 | 32750 | 32750 | 32800 | 32700 | 1233 |
| 254 | 20231208 | 150600 | 25237902700 | 32750 | 32700 | 32800 | 32700 | 1832 |
| 255 | 20231208 | 150500 | 25177924150 | 32700 | 32800 | 32850 | 32700 | 4768 |
| 256 | 20231208 | 150400 | 25021598900 | 32800 | 32700 | 32850 | 32700 | 5367 |
| 257 | 20231208 | 150300 | 24845663250 | 32700 | 32700 | 32750 | 32650 | 2252 |
| 258 | 20231208 | 150200 | 24772001100 | 32650 | 32700 | 32700 | 32650 | 1270 |
| 259 | 20231208 | 150100 | 24730507650 | 32750 | 32650 | 32750 | 32650 | 1733 |
| 260 | 20231208 | 150000 | 24673844450 | 32650 | 32700 | 32750 | 32650 | 923 |
| 261 | 20231208 | 145900 | 24643667950 | 32750 | 32700 | 32750 | 32650 | 1847 |
| 262 | 20231208 | 145800 | 24583234900 | 32700 | 32650 | 32750 | 32650 | 1091 |
| 263 | 20231208 | 145700 | 24547545100 | 32650 | 32600 | 32750 | 32600 | 2780 |
| 264 | 20231208 | 145600 | 24456727150 | 32650 | 32700 | 32750 | 32600 | 2641 |
| 265 | 20231208 | 145500 | 24370504300 | 32700 | 32650 | 32700 | 32650 | 1424 |
| 266 | 20231208 | 145400 | 24323975600 | 32650 | 32650 | 32750 | 32600 | 5372 |
| 267 | 20231208 | 145300 | 24148559200 | 32650 | 32650 | 32700 | 32650 | 830 |
| 268 | 20231208 | 145200 | 24121445200 | 32650 | 32750 | 32750 | 32650 | 1804 |
| 269 | 20231208 | 145100 | 24062464250 | 32750 | 32700 | 32750 | 32650 | 3080 |
| 270 | 20231208 | 145000 | 23961705850 | 32700 | 32800 | 32800 | 32700 | 1927 |
| 271 | 20231208 | 144900 | 23898588100 | 32800 | 32800 | 32800 | 32750 | 2351 |
| 272 | 20231208 | 144800 | 23821486100 | 32750 | 32750 | 32800 | 32750 | 784 |
| 273 | 20231208 | 144700 | 23795782100 | 32750 | 32700 | 32750 | 32700 | 3983 |
| 274 | 20231208 | 144600 | 23665364800 | 32700 | 32700 | 32750 | 32650 | 2274 |
| 275 | 20231208 | 144500 | 23590985750 | 32700 | 32650 | 32750 | 32650 | 1350 |
| 276 | 20231208 | 144400 | 23546817700 | 32650 | 32650 | 32700 | 32600 | 2739 |
| 277 | 20231208 | 144300 | 23457327350 | 32650 | 32650 | 32700 | 32650 | 1986 |
| 278 | 20231208 | 144200 | 23392460250 | 32650 | 32700 | 32700 | 32650 | 561 |
| 279 | 20231208 | 144100 | 23374121000 | 32700 | 32650 | 32700 | 32650 | 819 |
| 280 | 20231208 | 144000 | 23347345300 | 32650 | 32700 | 32700 | 32650 | 2309 |
| 281 | 20231208 | 143900 | 23271922050 | 32700 | 32650 | 32700 | 32650 | 732 |
| 282 | 20231208 | 143800 | 23247992350 | 32650 | 32650 | 32700 | 32650 | 854 |
| 283 | 20231208 | 143700 | 23220077100 | 32650 | 32650 | 32700 | 32650 | 1065 |
| 284 | 20231208 | 143600 | 23185266450 | 32650 | 32650 | 32700 | 32650 | 1492 |
| 285 | 20231208 | 143500 | 23136491900 | 32700 | 32700 | 32700 | 32650 | 725 |
| 286 | 20231208 | 143400 | 23112794550 | 32650 | 32650 | 32700 | 32650 | 1047 |
| 287 | 20231208 | 143300 | 23078572600 | 32650 | 32650 | 32700 | 32650 | 463 |
| 288 | 20231208 | 143200 | 23063445800 | 32600 | 32700 | 32750 | 32600 | 2295 |
| 289 | 20231208 | 143100 | 22988492000 | 32700 | 32700 | 32750 | 32650 | 1951 |
| 290 | 20231208 | 143000 | 22924666700 | 32700 | 32700 | 32750 | 32700 | 2158 |
| 291 | 20231208 | 142900 | 22854074150 | 32750 | 32700 | 32750 | 32650 | 3611 |
| 292 | 20231208 | 142800 | 22735966950 | 32700 | 32700 | 32700 | 32650 | 346 |
| 293 | 20231208 | 142700 | 22724657600 | 32700 | 32700 | 32700 | 32650 | 1303 |
| 294 | 20231208 | 142600 | 22682082350 | 32700 | 32650 | 32700 | 32600 | 6424 |
| 295 | 20231208 | 142500 | 22472300050 | 32650 | 32600 | 32650 | 32550 | 1852 |
| 296 | 20231208 | 142400 | 22411914950 | 32550 | 32600 | 32600 | 32550 | 1492 |
| 297 | 20231208 | 142300 | 22363319750 | 32600 | 32600 | 32600 | 32550 | 1361 |
| 298 | 20231208 | 142200 | 22318991150 | 32550 | 32550 | 32600 | 32550 | 709 |
| 299 | 20231208 | 142100 | 22295879600 | 32600 | 32550 | 32600 | 32550 | 3694 |
| 300 | 20231208 | 142000 | 22175615500 | 32550 | 32550 | 32600 | 32550 | 1235 |
| 301 | 20231208 | 141900 | 22135388700 | 32550 | 32550 | 32600 | 32550 | 966 |
| 302 | 20231208 | 141800 | 22103900500 | 32550 | 32600 | 32650 | 32550 | 1971 |
| 303 | 20231208 | 141700 | 22039646400 | 32650 | 32650 | 32650 | 32600 | 2134 |
| 304 | 20231208 | 141600 | 21970066350 | 32600 | 32650 | 32650 | 32600 | 1384 |
| 305 | 20231208 | 141500 | 21924892950 | 32650 | 32650 | 32700 | 32600 | 1080 |
| 306 | 20231208 | 141400 | 21889645900 | 32650 | 32650 | 32700 | 32600 | 2628 |
| 307 | 20231208 | 141300 | 21803800900 | 32600 | 32650 | 32700 | 32550 | 1667 |
| 308 | 20231208 | 141200 | 21749423950 | 32650 | 32650 | 32750 | 32650 | 9221 |
| 309 | 20231208 | 141100 | 21448046450 | 32650 | 32500 | 32650 | 32500 | 4030 |
| 310 | 20231208 | 141000 | 21316653550 | 32550 | 32500 | 32550 | 32450 | 2911 |
| 311 | 20231208 | 140900 | 21222016250 | 32450 | 32450 | 32500 | 32450 | 857 |
| 312 | 20231208 | 140800 | 21194177500 | 32450 | 32450 | 32500 | 32450 | 516 |
| 313 | 20231208 | 140700 | 21177414500 | 32450 | 32450 | 32500 | 32450 | 1870 |
| 314 | 20231208 | 140600 | 21116704000 | 32500 | 32500 | 32500 | 32450 | 481 |
| 315 | 20231208 | 140500 | 21101075200 | 32500 | 32450 | 32500 | 32450 | 1630 |
| 316 | 20231208 | 140400 | 21048115200 | 32450 | 32500 | 32500 | 32450 | 692 |
| 317 | 20231208 | 140300 | 21025631150 | 32500 | 32450 | 32500 | 32400 | 3682 |
| 318 | 20231208 | 140200 | 20906056000 | 32450 | 32450 | 32500 | 32450 | 677 |
| 319 | 20231208 | 140100 | 20884073200 | 32500 | 32500 | 32550 | 32450 | 1109 |
| 320 | 20231208 | 140000 | 20848025950 | 32500 | 32500 | 32550 | 32500 | 761 |
| 321 | 20231208 | 135900 | 20823267250 | 32500 | 32550 | 32600 | 32450 | 3211 |
| 322 | 20231208 | 135800 | 20718753000 | 32550 | 32600 | 32600 | 32550 | 479 |
| 323 | 20231208 | 135700 | 20703148050 | 32600 | 32500 | 32600 | 32500 | 3379 |
| 324 | 20231208 | 135600 | 20593154400 | 32500 | 32550 | 32550 | 32500 | 1199 |
| 325 | 20231208 | 135500 | 20554132100 | 32500 | 32500 | 32550 | 32500 | 716 |
| 326 | 20231208 | 135400 | 20530836700 | 32550 | 32500 | 32550 | 32450 | 4134 |
| 327 | 20231208 | 135300 | 20396486150 | 32450 | 32500 | 32500 | 32450 | 570 |
| 328 | 20231208 | 135200 | 20377968150 | 32500 | 32450 | 32500 | 32400 | 1704 |
| 329 | 20231208 | 135100 | 20322659550 | 32400 | 32450 | 32500 | 32400 | 1736 |
| 330 | 20231208 | 135000 | 20266312750 | 32450 | 32450 | 32500 | 32450 | 568 |
| 331 | 20231208 | 134900 | 20247867150 | 32500 | 32450 | 32500 | 32450 | 958 |
| 332 | 20231208 | 134800 | 20216740900 | 32450 | 32500 | 32500 | 32450 | 1303 |
| 333 | 20231208 | 134700 | 20174426350 | 32450 | 32450 | 32500 | 32450 | 806 |
| 334 | 20231208 | 134600 | 20148252150 | 32500 | 32500 | 32550 | 32450 | 3362 |
| 335 | 20231208 | 134500 | 20039015600 | 32500 | 32600 | 32600 | 32500 | 2078 |
| 336 | 20231208 | 134400 | 19971354750 | 32600 | 32500 | 32600 | 32500 | 4395 |
| 337 | 20231208 | 134300 | 19828253750 | 32550 | 32500 | 32550 | 32450 | 4358 |
| 338 | 20231208 | 134200 | 19686608500 | 32500 | 32450 | 32500 | 32400 | 3747 |
| 339 | 20231208 | 134100 | 19564973750 | 32450 | 32400 | 32450 | 32400 | 2612 |
| 340 | 20231208 | 134000 | 19480226350 | 32400 | 32400 | 32500 | 32400 | 9093 |
| 341 | 20231208 | 133900 | 19185374300 | 32400 | 32400 | 32400 | 32350 | 1052 |
| 342 | 20231208 | 133800 | 19151298650 | 32400 | 32350 | 32400 | 32300 | 4562 |
| 343 | 20231208 | 133700 | 19003718650 | 32350 | 32300 | 32350 | 32300 | 826 |
| 344 | 20231208 | 133600 | 18977002550 | 32300 | 32350 | 32350 | 32300 | 653 |
| 345 | 20231208 | 133500 | 18955885700 | 32350 | 32350 | 32350 | 32300 | 2775 |
| 346 | 20231208 | 133400 | 18866206550 | 32300 | 32300 | 32350 | 32300 | 1424 |
| 347 | 20231208 | 133300 | 18820177200 | 32350 | 32300 | 32350 | 32250 | 4412 |
| 348 | 20231208 | 133200 | 18677680600 | 32250 | 32300 | 32300 | 32250 | 944 |
| 349 | 20231208 | 133100 | 18647213600 | 32300 | 32250 | 32300 | 32250 | 1032 |
| 350 | 20231208 | 133000 | 18613889600 | 32250 | 32300 | 32300 | 32250 | 1822 |
| 351 | 20231208 | 132900 | 18555047550 | 32300 | 32250 | 32300 | 32250 | 809 |
| 352 | 20231208 | 132800 | 18528927800 | 32250 | 32250 | 32300 | 32250 | 707 |
| 353 | 20231208 | 132700 | 18506100000 | 32250 | 32250 | 32300 | 32200 | 2740 |
| 354 | 20231208 | 132600 | 18417725400 | 32250 | 32200 | 32250 | 32200 | 845 |
| 355 | 20231208 | 132500 | 18390493450 | 32200 | 32250 | 32300 | 32200 | 1127 |
| 356 | 20231208 | 132400 | 18354148000 | 32250 | 32300 | 32350 | 32250 | 433 |
| 357 | 20231208 | 132300 | 18340150450 | 32300 | 32400 | 32400 | 32300 | 358 |
| 358 | 20231208 | 132200 | 18328575850 | 32400 | 32300 | 32400 | 32250 | 1679 |
| 359 | 20231208 | 132100 | 18274319150 | 32300 | 32350 | 32350 | 32250 | 1292 |
| 360 | 20231208 | 132000 | 18232588850 | 32300 | 32350 | 32350 | 32300 | 465 |
| 361 | 20231208 | 131900 | 18217555050 | 32350 | 32300 | 32400 | 32300 | 311 |
| 362 | 20231208 | 131800 | 18207497250 | 32350 | 32300 | 32350 | 32250 | 630 |
| 363 | 20231208 | 131700 | 18187149600 | 32300 | 32350 | 32350 | 32300 | 90 |
| 364 | 20231208 | 131600 | 18184239050 | 32350 | 32300 | 32350 | 32250 | 537 |
| 365 | 20231208 | 131500 | 18166899150 | 32250 | 32350 | 32400 | 32250 | 675 |
| 366 | 20231208 | 131400 | 18145061100 | 32350 | 32400 | 32400 | 32350 | 486 |
| 367 | 20231208 | 131300 | 18129322400 | 32350 | 32300 | 32400 | 32200 | 4902 |
| 368 | 20231208 | 131200 | 17971106600 | 32250 | 32300 | 32300 | 32250 | 561 |
| 369 | 20231208 | 131100 | 17952989700 | 32300 | 32350 | 32350 | 32250 | 5877 |
| 370 | 20231208 | 131000 | 17763130400 | 32350 | 32350 | 32400 | 32300 | 2078 |
| 371 | 20231208 | 130900 | 17695900700 | 32300 | 32250 | 32350 | 32250 | 1778 |
| 372 | 20231208 | 130800 | 17638468500 | 32300 | 32300 | 32300 | 32250 | 1331 |
| 373 | 20231208 | 130700 | 17595494400 | 32250 | 32200 | 32300 | 32200 | 3695 |
| 374 | 20231208 | 130600 | 17476334850 | 32200 | 32250 | 32250 | 32200 | 288 |
| 375 | 20231208 | 130500 | 17467051050 | 32200 | 32200 | 32250 | 32200 | 693 |
| 376 | 20231208 | 130400 | 17444727450 | 32200 | 32200 | 32250 | 32200 | 293 |
| 377 | 20231208 | 130300 | 17435287800 | 32250 | 32250 | 32250 | 32200 | 1552 |
| 378 | 20231208 | 130200 | 17385296200 | 32250 | 32200 | 32250 | 32200 | 343 |
| 379 | 20231208 | 130100 | 17374243450 | 32200 | 32250 | 32250 | 32200 | 369 |
| 380 | 20231208 | 130000 | 17362345650 | 32200 | 32250 | 32250 | 32200 | 287 |
| 381 | 20231208 | 125900 | 17353097650 | 32200 | 32250 | 32250 | 32200 | 448 |
| 382 | 20231208 | 125800 | 17338659900 | 32250 | 32250 | 32250 | 32200 | 461 |
| 383 | 20231208 | 125700 | 17323805350 | 32200 | 32200 | 32300 | 32200 | 1130 |
| 384 | 20231208 | 125600 | 17287366850 | 32250 | 32200 | 32250 | 32150 | 427 |
| 385 | 20231208 | 125500 | 17273619850 | 32200 | 32150 | 32200 | 32100 | 4171 |
| 386 | 20231208 | 125400 | 17139487150 | 32100 | 32050 | 32100 | 32050 | 185 |
| 387 | 20231208 | 125300 | 17133551400 | 32100 | 32100 | 32100 | 32050 | 660 |
| 388 | 20231208 | 125200 | 17112380100 | 32100 | 32000 | 32100 | 32000 | 308 |
| 389 | 20231208 | 125100 | 17102500100 | 32000 | 32000 | 32050 | 32000 | 975 |
| 390 | 20231208 | 125000 | 17071266050 | 32000 | 32000 | 32050 | 31950 | 926 |
| 391 | 20231208 | 124900 | 17041626900 | 32000 | 32050 | 32050 | 32000 | 985 |
| 392 | 20231208 | 124800 | 17010098100 | 32000 | 32050 | 32050 | 31950 | 1365 |
| 393 | 20231208 | 124700 | 16966415300 | 32050 | 32000 | 32050 | 32000 | 530 |
| 394 | 20231208 | 124600 | 16949449350 | 32000 | 32050 | 32100 | 32000 | 5119 |
| 395 | 20231208 | 124500 | 16785543250 | 32050 | 32050 | 32100 | 32050 | 481 |
| 396 | 20231208 | 124400 | 16770126200 | 32050 | 32050 | 32100 | 32050 | 198 |
| 397 | 20231208 | 124300 | 16763773900 | 32050 | 32100 | 32150 | 32050 | 2301 |
| 398 | 20231208 | 124200 | 16689927400 | 32100 | 32100 | 32150 | 32100 | 602 |
| 399 | 20231208 | 124100 | 16670598750 | 32100 | 32100 | 32150 | 32100 | 252 |
| 400 | 20231208 | 124000 | 16662508200 | 32100 | 32050 | 32150 | 32050 | 779 |
| 401 | 20231208 | 123900 | 16637502750 | 32050 | 32100 | 32100 | 32050 | 131 |
| 402 | 20231208 | 123800 | 16633298100 | 32100 | 32050 | 32100 | 32000 | 2619 |
| 403 | 20231208 | 123700 | 16549358150 | 32050 | 32100 | 32150 | 32050 | 3575 |
| 404 | 20231208 | 123600 | 16434723150 | 32100 | 32100 | 32150 | 32100 | 434 |
| 405 | 20231208 | 123500 | 16420790800 | 32100 | 32100 | 32150 | 32100 | 2721 |
| 406 | 20231208 | 123400 | 16333442050 | 32100 | 32150 | 32150 | 32100 | 251 |
| 407 | 20231208 | 123300 | 16325377250 | 32100 | 32050 | 32150 | 32050 | 272 |
| 408 | 20231208 | 123200 | 16316635800 | 32050 | 32150 | 32150 | 32050 | 2976 |
| 409 | 20231208 | 123100 | 16221134200 | 32150 | 32200 | 32250 | 32150 | 1334 |
| 410 | 20231208 | 123000 | 16178181850 | 32200 | 32200 | 32250 | 32150 | 1161 |
| 411 | 20231208 | 122900 | 16140815750 | 32150 | 32150 | 32250 | 32150 | 378 |
| 412 | 20231208 | 122800 | 16128648400 | 32200 | 32200 | 32250 | 32150 | 477 |
| 413 | 20231208 | 122700 | 16113291050 | 32150 | 32150 | 32200 | 32150 | 545 |
| 414 | 20231208 | 122600 | 16095752000 | 32150 | 32150 | 32200 | 32150 | 272 |
| 415 | 20231208 | 122500 | 16087006200 | 32150 | 32200 | 32200 | 32150 | 76 |
| 416 | 20231208 | 122400 | 16084561750 | 32150 | 32150 | 32200 | 32150 | 327 |
| 417 | 20231208 | 122300 | 16074044150 | 32200 | 32200 | 32200 | 32150 | 701 |
| 418 | 20231208 | 122200 | 16051476800 | 32200 | 32150 | 32250 | 32150 | 490 |
| 419 | 20231208 | 122100 | 16035701350 | 32150 | 32150 | 32200 | 32150 | 212 |
| 420 | 20231208 | 122000 | 16028883350 | 32150 | 32150 | 32200 | 32150 | 150 |
| 421 | 20231208 | 121900 | 16024055500 | 32200 | 32200 | 32200 | 32150 | 100 |
| 422 | 20231208 | 121800 | 16020838050 | 32200 | 32100 | 32250 | 32050 | 656 |
| 423 | 20231208 | 121700 | 15999759600 | 32050 | 32150 | 32200 | 31900 | 15492 |
| 424 | 20231208 | 121600 | 15504115350 | 32100 | 32250 | 32250 | 32050 | 9657 |
| 425 | 20231208 | 121500 | 15193861100 | 32200 | 32250 | 32250 | 32200 | 379 |
| 426 | 20231208 | 121400 | 15181647100 | 32200 | 32300 | 32300 | 32200 | 1241 |
| 427 | 20231208 | 121300 | 15141678750 | 32200 | 32250 | 32350 | 32200 | 1677 |
| 428 | 20231208 | 121200 | 15087646000 | 32250 | 32350 | 32350 | 32250 | 138 |
| 429 | 20231208 | 121100 | 15083184550 | 32300 | 32300 | 32350 | 32300 | 239 |
| 430 | 20231208 | 121000 | 15075463100 | 32250 | 32250 | 32300 | 32200 | 307 |
| 431 | 20231208 | 120900 | 15065561950 | 32300 | 32300 | 32350 | 32250 | 3851 |
| 432 | 20231208 | 120800 | 14941343850 | 32300 | 32250 | 32350 | 32250 | 4387 |
| 433 | 20231208 | 120700 | 14799644950 | 32250 | 32250 | 32300 | 32250 | 329 |
| 434 | 20231208 | 120600 | 14789025200 | 32250 | 32300 | 32300 | 32250 | 115 |
| 435 | 20231208 | 120500 | 14785313650 | 32300 | 32300 | 32300 | 32250 | 792 |
| 436 | 20231208 | 120400 | 14759746900 | 32250 | 32250 | 32300 | 32250 | 150 |
| 437 | 20231208 | 120300 | 14754906500 | 32250 | 32250 | 32300 | 32250 | 506 |
| 438 | 20231208 | 120200 | 14738576750 | 32250 | 32300 | 32300 | 32250 | 385 |
| 439 | 20231208 | 120100 | 14726153650 | 32250 | 32250 | 32300 | 32250 | 2385 |
| 440 | 20231208 | 120000 | 14649230900 | 32250 | 32250 | 32300 | 32250 | 588 |
| 441 | 20231208 | 115900 | 14630254150 | 32250 | 32300 | 32300 | 32250 | 530 |
| 442 | 20231208 | 115800 | 14613144800 | 32300 | 32300 | 32300 | 32250 | 208 |
| 443 | 20231208 | 115700 | 14606431750 | 32250 | 32250 | 32300 | 32250 | 742 |
| 444 | 20231208 | 115600 | 14582497450 | 32300 | 32250 | 32300 | 32250 | 592 |
| 445 | 20231208 | 115500 | 14563382200 | 32300 | 32300 | 32300 | 32250 | 322 |
| 446 | 20231208 | 115400 | 14552984600 | 32250 | 32250 | 32300 | 32250 | 218 |
| 447 | 20231208 | 115300 | 14545948800 | 32300 | 32250 | 32300 | 32250 | 512 |
| 448 | 20231208 | 115200 | 14529433550 | 32250 | 32250 | 32300 | 32250 | 219 |
| 449 | 20231208 | 115100 | 14522366150 | 32250 | 32200 | 32250 | 32200 | 917 |
| 450 | 20231208 | 115000 | 14492815250 | 32200 | 32200 | 32250 | 32200 | 1010 |
| 451 | 20231208 | 114900 | 14460287900 | 32250 | 32200 | 32250 | 32200 | 610 |
| 452 | 20231208 | 114800 | 14440645000 | 32200 | 32200 | 32250 | 32200 | 550 |
| 453 | 20231208 | 114700 | 14422927100 | 32250 | 32300 | 32300 | 32200 | 414 |
| 454 | 20231208 | 114600 | 14409586300 | 32300 | 32300 | 32300 | 32200 | 1905 |
| 455 | 20231208 | 114500 | 14348220200 | 32300 | 32350 | 32350 | 32250 | 6184 |
| 456 | 20231208 | 114400 | 14148515650 | 32350 | 32350 | 32350 | 32300 | 250 |
| 457 | 20231208 | 114300 | 14140428850 | 32350 | 32350 | 32350 | 32300 | 674 |
| 458 | 20231208 | 114200 | 14118628450 | 32350 | 32300 | 32350 | 32300 | 284 |
| 459 | 20231208 | 114100 | 14109444100 | 32400 | 32350 | 32400 | 32300 | 819 |
| 460 | 20231208 | 114000 | 14082960300 | 32300 | 32200 | 32300 | 32200 | 1279 |
| 461 | 20231208 | 113900 | 14041696050 | 32200 | 32200 | 32250 | 32200 | 753 |
| 462 | 20231208 | 113800 | 14017420550 | 32200 | 32200 | 32250 | 32200 | 174 |
| 463 | 20231208 | 113700 | 14011816700 | 32200 | 32300 | 32300 | 32200 | 4752 |
| 464 | 20231208 | 113600 | 13858562650 | 32300 | 32250 | 32300 | 32250 | 97 |
| 465 | 20231208 | 113500 | 13855434200 | 32250 | 32300 | 32350 | 32250 | 5721 |
| 466 | 20231208 | 113400 | 13670824600 | 32300 | 32300 | 32350 | 32300 | 280 |
| 467 | 20231208 | 113300 | 13661779450 | 32300 | 32350 | 32350 | 32300 | 358 |
| 468 | 20231208 | 113200 | 13650211050 | 32300 | 32300 | 32350 | 32300 | 478 |
| 469 | 20231208 | 113100 | 13634755450 | 32350 | 32350 | 32350 | 32300 | 1205 |
| 470 | 20231208 | 113000 | 13595784800 | 32300 | 32300 | 32350 | 32300 | 1136 |
| 471 | 20231208 | 112900 | 13559090400 | 32350 | 32350 | 32400 | 32350 | 1171 |
| 472 | 20231208 | 112800 | 13521207400 | 32400 | 32450 | 32450 | 32350 | 549 |
| 473 | 20231208 | 112700 | 13503419000 | 32450 | 32350 | 32450 | 32350 | 797 |
| 474 | 20231208 | 112600 | 13477596700 | 32350 | 32400 | 32400 | 32350 | 395 |
| 475 | 20231208 | 112500 | 13464809300 | 32350 | 32300 | 32400 | 32300 | 1343 |
| 476 | 20231208 | 112400 | 13421368750 | 32300 | 32350 | 32350 | 32300 | 255 |
| 477 | 20231208 | 112300 | 13413124750 | 32350 | 32300 | 32350 | 32300 | 271 |
| 478 | 20231208 | 112200 | 13404368850 | 32300 | 32350 | 32350 | 32300 | 951 |
| 479 | 20231208 | 112100 | 13373645100 | 32300 | 32200 | 32300 | 32200 | 3840 |
| 480 | 20231208 | 112000 | 13249747750 | 32200 | 32200 | 32250 | 32200 | 1188 |
| 481 | 20231208 | 111900 | 13211453800 | 32200 | 32200 | 32250 | 32200 | 901 |
| 482 | 20231208 | 111800 | 13182439800 | 32200 | 32250 | 32250 | 32200 | 1305 |
| 483 | 20231208 | 111700 | 13140412950 | 32250 | 32200 | 32250 | 32200 | 879 |
| 484 | 20231208 | 111600 | 13112101400 | 32200 | 32250 | 32250 | 32200 | 1907 |
| 485 | 20231208 | 111500 | 13050608650 | 32200 | 32100 | 32250 | 32100 | 7554 |
| 486 | 20231208 | 111400 | 12807666700 | 32150 | 32150 | 32200 | 32100 | 2297 |
| 487 | 20231208 | 111300 | 12733821700 | 32200 | 32200 | 32200 | 32150 | 1031 |
| 488 | 20231208 | 111200 | 12700638850 | 32200 | 32250 | 32250 | 32200 | 870 |
| 489 | 20231208 | 111100 | 12672623900 | 32250 | 32150 | 32250 | 32150 | 904 |
| 490 | 20231208 | 111000 | 12643526600 | 32150 | 32200 | 32200 | 32100 | 4545 |
| 491 | 20231208 | 110900 | 12497301950 | 32200 | 32300 | 32350 | 32200 | 5138 |
| 492 | 20231208 | 110800 | 12331443550 | 32300 | 32400 | 32400 | 32300 | 8390 |
| 493 | 20231208 | 110700 | 12060348600 | 32400 | 32450 | 32500 | 32400 | 4732 |
| 494 | 20231208 | 110600 | 11906923250 | 32450 | 32450 | 32500 | 32450 | 168 |
| 495 | 20231208 | 110500 | 11901470200 | 32500 | 32500 | 32500 | 32450 | 164 |
| 496 | 20231208 | 110400 | 11896143050 | 32500 | 32450 | 32500 | 32450 | 349 |
| 497 | 20231208 | 110300 | 11884816900 | 32450 | 32450 | 32500 | 32450 | 246 |
| 498 | 20231208 | 110200 | 11876829450 | 32450 | 32450 | 32500 | 32450 | 1615 |
| 499 | 20231208 | 110100 | 11824416800 | 32450 | 32450 | 32450 | 32400 | 385 |
| 500 | 20231208 | 110000 | 11811931600 | 32450 | 32450 | 32450 | 32400 | 238 |
| 501 | 20231208 | 105900 | 11804218200 | 32450 | 32450 | 32450 | 32400 | 857 |
| 502 | 20231208 | 105800 | 11776409800 | 32450 | 32400 | 32450 | 32350 | 1286 |
| 503 | 20231208 | 105700 | 11734730450 | 32400 | 32500 | 32500 | 32350 | 12533 |
| 504 | 20231208 | 105600 | 11328905000 | 32500 | 32550 | 32550 | 32500 | 2432 |
| 505 | 20231208 | 105500 | 11249860700 | 32550 | 32550 | 32550 | 32500 | 333 |
| 506 | 20231208 | 105400 | 11239030550 | 32550 | 32450 | 32550 | 32450 | 757 |
| 507 | 20231208 | 105300 | 11214425200 | 32450 | 32500 | 32500 | 32450 | 869 |
| 508 | 20231208 | 105200 | 11186208750 | 32500 | 32500 | 32600 | 32500 | 1258 |
| 509 | 20231208 | 105100 | 11145311850 | 32500 | 32450 | 32500 | 32450 | 2685 |
| 510 | 20231208 | 105000 | 11058070800 | 32450 | 32550 | 32600 | 32450 | 6191 |
| 511 | 20231208 | 104900 | 10856780700 | 32550 | 32600 | 32650 | 32550 | 1206 |
| 512 | 20231208 | 104800 | 10817512950 | 32600 | 32600 | 32650 | 32600 | 2766 |
| 513 | 20231208 | 104700 | 10727337350 | 32600 | 32650 | 32650 | 32600 | 1860 |
| 514 | 20231208 | 104600 | 10666689100 | 32650 | 32750 | 32750 | 32650 | 220 |
| 515 | 20231208 | 104500 | 10659499900 | 32700 | 32700 | 32750 | 32600 | 1600 |
| 516 | 20231208 | 104400 | 10607248800 | 32700 | 32700 | 32750 | 32700 | 360 |
| 517 | 20231208 | 104300 | 10595474800 | 32750 | 32700 | 32750 | 32700 | 707 |
| 518 | 20231208 | 104200 | 10572351900 | 32700 | 32650 | 32700 | 32650 | 1200 |
| 519 | 20231208 | 104100 | 10533133700 | 32650 | 32650 | 32700 | 32650 | 1561 |
| 520 | 20231208 | 104000 | 10482097100 | 32650 | 32650 | 32700 | 32600 | 1229 |
| 521 | 20231208 | 103900 | 10441986600 | 32650 | 32600 | 32700 | 32600 | 1325 |
| 522 | 20231208 | 103800 | 10398728650 | 32600 | 32650 | 32650 | 32600 | 1264 |
| 523 | 20231208 | 103700 | 10357462150 | 32650 | 32650 | 32700 | 32600 | 622 |
| 524 | 20231208 | 103600 | 10337152900 | 32650 | 32600 | 32650 | 32600 | 614 |
| 525 | 20231208 | 103500 | 10317110950 | 32600 | 32600 | 32650 | 32600 | 1434 |
| 526 | 20231208 | 103400 | 10270332000 | 32600 | 32650 | 32650 | 32600 | 3799 |
| 527 | 20231208 | 103300 | 10146306550 | 32650 | 32700 | 32700 | 32650 | 505 |
| 528 | 20231208 | 103200 | 10129813950 | 32700 | 32750 | 32750 | 32700 | 2497 |
| 529 | 20231208 | 103100 | 10048132900 | 32750 | 32750 | 32750 | 32700 | 450 |
| 530 | 20231208 | 103000 | 10033407550 | 32750 | 32800 | 32800 | 32650 | 3641 |
| 531 | 20231208 | 102900 | 9914327750 | 32750 | 32800 | 32850 | 32750 | 1027 |
| 532 | 20231208 | 102800 | 9880683200 | 32800 | 32850 | 32850 | 32700 | 5836 |
| 533 | 20231208 | 102700 | 9689503000 | 32800 | 32800 | 32850 | 32800 | 175 |
| 534 | 20231208 | 102600 | 9683761650 | 32850 | 32800 | 32850 | 32800 | 355 |
| 535 | 20231208 | 102500 | 9672113800 | 32800 | 32850 | 32850 | 32800 | 282 |
| 536 | 20231208 | 102400 | 9662853900 | 32850 | 32850 | 32900 | 32800 | 2157 |
| 537 | 20231208 | 102300 | 9592049150 | 32800 | 32900 | 32950 | 32800 | 5777 |
| 538 | 20231208 | 102200 | 9402266000 | 32900 | 33000 | 33000 | 32900 | 3274 |
| 539 | 20231208 | 102100 | 9294416550 | 33000 | 33000 | 33000 | 32950 | 313 |
| 540 | 20231208 | 102000 | 9284087700 | 33000 | 33000 | 33000 | 32950 | 316 |
| 541 | 20231208 | 101900 | 9273664150 | 33000 | 32950 | 33000 | 32950 | 548 |
| 542 | 20231208 | 101800 | 9255590450 | 32950 | 33000 | 33000 | 32950 | 2182 |
| 543 | 20231208 | 101700 | 9183589000 | 33050 | 33050 | 33050 | 33000 | 3341 |
| 544 | 20231208 | 101600 | 9073171150 | 33050 | 33050 | 33100 | 33050 | 1245 |
| 545 | 20231208 | 101500 | 9032009150 | 33050 | 33000 | 33050 | 33000 | 573 |
| 546 | 20231208 | 101400 | 9013082700 | 33000 | 33000 | 33050 | 33000 | 185 |
| 547 | 20231208 | 101300 | 9006971000 | 33050 | 32950 | 33050 | 32950 | 842 |
| 548 | 20231208 | 101200 | 8979185000 | 33000 | 32900 | 33000 | 32900 | 778 |
| 549 | 20231208 | 101100 | 8953552950 | 32950 | 32950 | 32950 | 32900 | 733 |
| 550 | 20231208 | 101000 | 8929413250 | 32950 | 32950 | 32950 | 32900 | 23 |
| 551 | 20231208 | 100900 | 8928655700 | 32950 | 32950 | 32950 | 32900 | 371 |
| 552 | 20231208 | 100800 | 8916443350 | 32950 | 32900 | 32950 | 32900 | 1158 |
| 553 | 20231208 | 100700 | 8878337650 | 32900 | 32950 | 32950 | 32900 | 827 |
| 554 | 20231208 | 100600 | 8851117600 | 32900 | 32950 | 33000 | 32900 | 5942 |
| 555 | 20231208 | 100500 | 8655374200 | 32950 | 33000 | 33000 | 32950 | 562 |
| 556 | 20231208 | 100400 | 8636852900 | 33000 | 33000 | 33050 | 32900 | 6168 |
| 557 | 20231208 | 100300 | 8433617500 | 33050 | 33000 | 33050 | 32950 | 4222 |
| 558 | 20231208 | 100200 | 8294316150 | 33000 | 33100 | 33100 | 33000 | 2363 |
| 559 | 20231208 | 100100 | 8216296450 | 33100 | 33150 | 33200 | 33100 | 5479 |
| 560 | 20231208 | 100000 | 8034615400 | 33150 | 33150 | 33200 | 33050 | 2034 |
| 561 | 20231208 | 095900 | 7967217050 | 33150 | 33150 | 33200 | 33100 | 4847 |
| 562 | 20231208 | 095800 | 7806480300 | 33150 | 33100 | 33150 | 33050 | 684 |
| 563 | 20231208 | 095700 | 7783835050 | 33050 | 33150 | 33150 | 33050 | 5431 |
| 564 | 20231208 | 095600 | 7603940450 | 33100 | 33150 | 33150 | 33100 | 777 |
| 565 | 20231208 | 095500 | 7578215800 | 33100 | 33050 | 33150 | 33050 | 586 |
| 566 | 20231208 | 095400 | 7558814000 | 33100 | 33100 | 33150 | 33050 | 706 |
| 567 | 20231208 | 095300 | 7535444500 | 33150 | 33000 | 33150 | 33000 | 8347 |
| 568 | 20231208 | 095200 | 7259389750 | 33000 | 32950 | 33000 | 32900 | 1008 |
| 569 | 20231208 | 095100 | 7226167300 | 32900 | 32950 | 32950 | 32900 | 905 |
| 570 | 20231208 | 095000 | 7196374000 | 32950 | 32950 | 33000 | 32950 | 689 |
| 571 | 20231208 | 094900 | 7173670850 | 32900 | 32950 | 33000 | 32900 | 1799 |
| 572 | 20231208 | 094800 | 7114400050 | 32950 | 32900 | 32950 | 32900 | 1077 |
| 573 | 20231208 | 094700 | 7078940150 | 32850 | 32900 | 32950 | 32850 | 1023 |
| 574 | 20231208 | 094600 | 7045289900 | 32900 | 32900 | 32950 | 32850 | 1028 |
| 575 | 20231208 | 094500 | 7011460450 | 32900 | 32800 | 32950 | 32800 | 1696 |
| 576 | 20231208 | 094400 | 6955684250 | 32850 | 33000 | 33050 | 32850 | 19510 |
| 577 | 20231208 | 094300 | 6313387100 | 33000 | 33000 | 33050 | 33000 | 1866 |
| 578 | 20231208 | 094200 | 6251780050 | 33000 | 33000 | 33050 | 33000 | 340 |
| 579 | 20231208 | 094100 | 6240559350 | 33000 | 33050 | 33050 | 33000 | 372 |
| 580 | 20231208 | 094000 | 6228277500 | 33000 | 33000 | 33050 | 33000 | 647 |
| 581 | 20231208 | 093900 | 6206903300 | 33000 | 33050 | 33050 | 33000 | 454 |
| 582 | 20231208 | 093800 | 6191912150 | 33050 | 33050 | 33050 | 33000 | 2563 |
| 583 | 20231208 | 093700 | 6107305300 | 33000 | 33000 | 33050 | 33000 | 657 |
| 584 | 20231208 | 093600 | 6085598550 | 33000 | 33050 | 33100 | 33000 | 2160 |
| 585 | 20231208 | 093500 | 6014261000 | 33050 | 33050 | 33050 | 33000 | 2669 |
| 586 | 20231208 | 093400 | 5926053750 | 33050 | 33100 | 33100 | 33000 | 2250 |
| 587 | 20231208 | 093300 | 5851685850 | 33050 | 33100 | 33150 | 33050 | 2107 |
| 588 | 20231208 | 093200 | 5781954200 | 33100 | 33100 | 33150 | 33100 | 2571 |
| 589 | 20231208 | 093100 | 5696845100 | 33150 | 33100 | 33150 | 33050 | 3599 |
| 590 | 20231208 | 093000 | 5577704200 | 33100 | 32950 | 33150 | 32950 | 9235 |
| 591 | 20231208 | 092900 | 5272803800 | 32950 | 32900 | 32950 | 32900 | 839 |
| 592 | 20231208 | 092800 | 5245186800 | 32900 | 32900 | 32950 | 32900 | 387 |
| 593 | 20231208 | 092700 | 5232450050 | 32900 | 32900 | 32950 | 32850 | 605 |
| 594 | 20231208 | 092600 | 5212547200 | 32950 | 32900 | 32950 | 32900 | 659 |
| 595 | 20231208 | 092500 | 5190857950 | 32900 | 32850 | 32950 | 32850 | 4529 |
| 596 | 20231208 | 092400 | 5041732100 | 32850 | 32850 | 32850 | 32800 | 1334 |
| 597 | 20231208 | 092300 | 4997941200 | 32850 | 32850 | 32850 | 32800 | 970 |
| 598 | 20231208 | 092200 | 4966112200 | 32850 | 32850 | 32900 | 32800 | 2419 |
| 599 | 20231208 | 092100 | 4886743150 | 32800 | 32900 | 32950 | 32800 | 14288 |
| 600 | 20231208 | 092000 | 4416950600 | 32900 | 32950 | 32950 | 32900 | 545 |
| 601 | 20231208 | 091900 | 4399001450 | 32950 | 32950 | 32950 | 32900 | 1024 |
| 602 | 20231208 | 091800 | 4365276400 | 32950 | 33000 | 33000 | 32950 | 843 |
| 603 | 20231208 | 091700 | 4337489550 | 33000 | 32900 | 33000 | 32900 | 1111 |
| 604 | 20231208 | 091600 | 4300877700 | 32900 | 33000 | 33050 | 32850 | 8314 |
| 605 | 20231208 | 091500 | 4026971000 | 33000 | 32900 | 33000 | 32850 | 7132 |
| 606 | 20231208 | 091400 | 3792034300 | 32850 | 32800 | 32900 | 32800 | 5292 |
| 607 | 20231208 | 091300 | 3618116650 | 32800 | 32800 | 32850 | 32800 | 1895 |
| 608 | 20231208 | 091200 | 3555939500 | 32800 | 32800 | 32850 | 32800 | 1116 |
| 609 | 20231208 | 091100 | 3519315800 | 32800 | 32800 | 32850 | 32750 | 7021 |
| 610 | 20231208 | 091000 | 3289094900 | 32800 | 32900 | 32900 | 32800 | 2715 |
| 611 | 20231208 | 090900 | 3200000050 | 32900 | 32900 | 32900 | 32850 | 3898 |
| 612 | 20231208 | 090800 | 3071870650 | 32900 | 32950 | 32950 | 32850 | 2053 |
| 613 | 20231208 | 090700 | 3004316600 | 32950 | 32900 | 32950 | 32800 | 5580 |
| 614 | 20231208 | 090600 | 2821065800 | 32900 | 32800 | 32900 | 32800 | 3188 |
| 615 | 20231208 | 090500 | 2716335050 | 32800 | 32900 | 32950 | 32800 | 14247 |
| 616 | 20231208 | 090400 | 2247859000 | 32900 | 33050 | 33100 | 32800 | 15158 |
| 617 | 20231208 | 090300 | 1748303400 | 33050 | 32850 | 33100 | 32800 | 9824 |
| 618 | 20231208 | 090200 | 1424684950 | 32800 | 32950 | 32950 | 32800 | 7096 |
| 619 | 20231208 | 090100 | 1191312750 | 32950 | 33100 | 33150 | 32900 | 7355 |
| 620 | 20231208 | 090000 | 948444750 | 33150 | 32950 | 33350 | 32950 | 28673 |