34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 19229 |
| 3 | 20231206 | 191800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20231206 | 191700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20231206 | 191600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20231206 | 191500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20231206 | 191400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20231206 | 191300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20231206 | 191200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20231206 | 191100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20231206 | 191000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20231206 | 190900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20231206 | 190800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20231206 | 190700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20231206 | 190600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20231206 | 190500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20231206 | 190400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20231206 | 190300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20231206 | 190200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20231206 | 190100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20231206 | 190000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20231206 | 185900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20231206 | 185800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20231206 | 185700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20231206 | 185600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20231206 | 185500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20231206 | 185400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20231206 | 185300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20231206 | 185200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20231206 | 185100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20231206 | 185000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20231206 | 184900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 19229 |
| 33 | 20231206 | 184800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20231206 | 184700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20231206 | 184600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20231206 | 184500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20231206 | 184400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20231206 | 184300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20231206 | 184200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20231206 | 184100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20231206 | 184000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20231206 | 183900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20231206 | 183800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20231206 | 183700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20231206 | 183600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20231206 | 183500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20231206 | 183400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20231206 | 183300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20231206 | 183200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20231206 | 183100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20231206 | 183000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20231206 | 182900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20231206 | 182800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20231206 | 182700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20231206 | 182600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20231206 | 182500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20231206 | 182400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20231206 | 182300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20231206 | 182200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20231206 | 182100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20231206 | 182000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20231206 | 181900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 19229 |
| 63 | 20231206 | 181800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20231206 | 181700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20231206 | 181600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20231206 | 181500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20231206 | 181400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20231206 | 181300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20231206 | 181200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20231206 | 181100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20231206 | 181000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20231206 | 180900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20231206 | 180800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20231206 | 180700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20231206 | 180600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20231206 | 180500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20231206 | 180400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20231206 | 180300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20231206 | 180200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20231206 | 180100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20231206 | 180000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20231206 | 175900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20231206 | 175800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20231206 | 175700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20231206 | 175600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20231206 | 175500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20231206 | 175400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20231206 | 175300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20231206 | 175200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20231206 | 175100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20231206 | 175000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20231206 | 174900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 19229 |
| 93 | 20231206 | 174800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20231206 | 174700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20231206 | 174600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20231206 | 174500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20231206 | 174400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20231206 | 174300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20231206 | 174200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20231206 | 174100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20231206 | 174000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20231206 | 173900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20231206 | 173800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20231206 | 173700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20231206 | 173600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20231206 | 173500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20231206 | 173400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20231206 | 173300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20231206 | 173200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20231206 | 173100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20231206 | 173000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20231206 | 172900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20231206 | 172800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20231206 | 172700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20231206 | 172600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20231206 | 172500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20231206 | 172400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20231206 | 172300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20231206 | 172200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20231206 | 172100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20231206 | 172000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20231206 | 171900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 19229 |
| 123 | 20231206 | 171800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20231206 | 171700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20231206 | 171600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20231206 | 171500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20231206 | 171400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20231206 | 171300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20231206 | 171200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20231206 | 171100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20231206 | 171000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20231206 | 170900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20231206 | 170800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20231206 | 170700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20231206 | 170600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20231206 | 170500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20231206 | 170400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20231206 | 170300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20231206 | 170200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20231206 | 170100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20231206 | 170000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20231206 | 165900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20231206 | 165800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20231206 | 165700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20231206 | 165600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20231206 | 165500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20231206 | 165400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20231206 | 165300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20231206 | 165200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20231206 | 165100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20231206 | 165000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20231206 | 164900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 19229 |
| 153 | 20231206 | 164800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20231206 | 164700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20231206 | 164600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20231206 | 164500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20231206 | 164400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20231206 | 164300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20231206 | 164200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20231206 | 164100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20231206 | 164000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20231206 | 163900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20231206 | 163800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20231206 | 163700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20231206 | 163600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20231206 | 163500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20231206 | 163400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20231206 | 163300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20231206 | 163200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20231206 | 163100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20231206 | 163000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20231206 | 162900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20231206 | 162800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20231206 | 162700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20231206 | 162600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20231206 | 162500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20231206 | 162400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20231206 | 162300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20231206 | 162200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20231206 | 162100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20231206 | 162000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20231206 | 161900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 19229 |
| 183 | 20231206 | 161800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20231206 | 161700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 185 | 20231206 | 161600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20231206 | 161500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 187 | 20231206 | 161400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20231206 | 161300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20231206 | 161200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20231206 | 161100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20231206 | 161000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20231206 | 160900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20231206 | 160800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 194 | 20231206 | 160700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 195 | 20231206 | 160600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 196 | 20231206 | 160500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 197 | 20231206 | 160400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 198 | 20231206 | 160300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 199 | 20231206 | 160200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 200 | 20231206 | 160100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 201 | 20231206 | 160000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 202 | 20231206 | 155900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 203 | 20231206 | 155800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 204 | 20231206 | 155700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20231206 | 155600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20231206 | 155500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20231206 | 155400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20231206 | 155300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20231206 | 155200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20231206 | 155100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20231206 | 155000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20231206 | 154900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 19229 |
| 213 | 20231206 | 154800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20231206 | 154700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 215 | 20231206 | 154600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 216 | 20231206 | 154500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 217 | 20231206 | 154400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 218 | 20231206 | 154300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 219 | 20231206 | 154200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 220 | 20231206 | 154100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 221 | 20231206 | 154000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 222 | 20231206 | 153900 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 223 | 20231206 | 153800 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 224 | 20231206 | 153700 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 225 | 20231206 | 153600 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 226 | 20231206 | 153500 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 227 | 20231206 | 153400 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 228 | 20231206 | 153300 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 229 | 20231206 | 153200 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 230 | 20231206 | 153100 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 231 | 20231206 | 153000 | 25677301100 | 32050 | 32050 | 32050 | 32050 | 19229 |
| 232 | 20231206 | 152900 | 25061011650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 233 | 20231206 | 152800 | 25061011650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 234 | 20231206 | 152700 | 25061011650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 235 | 20231206 | 152600 | 25061011650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 236 | 20231206 | 152500 | 25061011650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 237 | 20231206 | 152400 | 25061011650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 238 | 20231206 | 152300 | 25061011650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 239 | 20231206 | 152200 | 25061011650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 240 | 20231206 | 152100 | 25061011650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 241 | 20231206 | 152000 | 25061011650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 242 | 20231206 | 151900 | 25061011650 | 32050 | 32100 | 32200 | 32050 | 4542 |
| 243 | 20231206 | 151800 | 24915317150 | 32150 | 32050 | 32150 | 32050 | 10187 |
| 244 | 20231206 | 151700 | 24588267500 | 32050 | 32100 | 32100 | 32050 | 1185 |
| 245 | 20231206 | 151600 | 24550250250 | 32100 | 32100 | 32150 | 32100 | 2837 |
| 246 | 20231206 | 151500 | 24459168450 | 32100 | 32100 | 32150 | 32100 | 1949 |
| 247 | 20231206 | 151400 | 24396556100 | 32100 | 32150 | 32150 | 32100 | 789 |
| 248 | 20231206 | 151300 | 24371227350 | 32100 | 32100 | 32200 | 32100 | 2845 |
| 249 | 20231206 | 151200 | 24279799250 | 32100 | 32150 | 32150 | 32100 | 294 |
| 250 | 20231206 | 151100 | 24270361350 | 32150 | 32150 | 32150 | 32100 | 558 |
| 251 | 20231206 | 151000 | 24252427400 | 32100 | 32100 | 32150 | 32100 | 1204 |
| 252 | 20231206 | 150900 | 24213752950 | 32100 | 32100 | 32150 | 32100 | 614 |
| 253 | 20231206 | 150800 | 24194027300 | 32100 | 32100 | 32150 | 32050 | 888 |
| 254 | 20231206 | 150700 | 24165530950 | 32100 | 32100 | 32150 | 32050 | 620 |
| 255 | 20231206 | 150600 | 24145611700 | 32050 | 32050 | 32150 | 32050 | 675 |
| 256 | 20231206 | 150500 | 24123933450 | 32100 | 32100 | 32150 | 32100 | 734 |
| 257 | 20231206 | 150400 | 24100371750 | 32100 | 32050 | 32100 | 32050 | 3611 |
| 258 | 20231206 | 150300 | 23984465050 | 32050 | 32100 | 32150 | 32050 | 496 |
| 259 | 20231206 | 150200 | 23968554200 | 32100 | 32100 | 32100 | 32050 | 1157 |
| 260 | 20231206 | 150100 | 23931424300 | 32100 | 32050 | 32150 | 32050 | 901 |
| 261 | 20231206 | 150000 | 23902507600 | 32100 | 32050 | 32150 | 32050 | 635 |
| 262 | 20231206 | 145900 | 23882113250 | 32050 | 32050 | 32150 | 32050 | 1441 |
| 263 | 20231206 | 145800 | 23835855800 | 32100 | 32100 | 32150 | 32050 | 3252 |
| 264 | 20231206 | 145700 | 23731388050 | 32050 | 32150 | 32150 | 32000 | 5646 |
| 265 | 20231206 | 145600 | 23550401200 | 32100 | 32100 | 32150 | 32100 | 1862 |
| 266 | 20231206 | 145500 | 23490621950 | 32100 | 32100 | 32150 | 32100 | 1455 |
| 267 | 20231206 | 145400 | 23443899650 | 32100 | 32150 | 32150 | 32100 | 634 |
| 268 | 20231206 | 145300 | 23423524800 | 32200 | 32100 | 32200 | 32100 | 1859 |
| 269 | 20231206 | 145200 | 23363772600 | 32100 | 32150 | 32150 | 32100 | 2531 |
| 270 | 20231206 | 145100 | 23282431850 | 32100 | 32200 | 32200 | 32100 | 1090 |
| 271 | 20231206 | 145000 | 23247394000 | 32200 | 32100 | 32200 | 32100 | 535 |
| 272 | 20231206 | 144900 | 23230200250 | 32150 | 32200 | 32200 | 32100 | 1653 |
| 273 | 20231206 | 144800 | 23177064850 | 32150 | 32150 | 32150 | 32100 | 1244 |
| 274 | 20231206 | 144700 | 23137096850 | 32150 | 32150 | 32150 | 32100 | 534 |
| 275 | 20231206 | 144600 | 23119934400 | 32150 | 32100 | 32150 | 32100 | 735 |
| 276 | 20231206 | 144500 | 23096316750 | 32100 | 32100 | 32150 | 32100 | 563 |
| 277 | 20231206 | 144400 | 23078240800 | 32150 | 32150 | 32200 | 32100 | 1085 |
| 278 | 20231206 | 144300 | 23043352400 | 32150 | 32150 | 32200 | 32100 | 716 |
| 279 | 20231206 | 144200 | 23020334350 | 32150 | 32150 | 32200 | 32150 | 577 |
| 280 | 20231206 | 144100 | 23001769650 | 32150 | 32100 | 32200 | 32100 | 703 |
| 281 | 20231206 | 144000 | 22979177500 | 32150 | 32100 | 32150 | 32050 | 2076 |
| 282 | 20231206 | 143900 | 22912612100 | 32100 | 32100 | 32150 | 32100 | 1367 |
| 283 | 20231206 | 143800 | 22868731350 | 32100 | 32150 | 32150 | 32100 | 747 |
| 284 | 20231206 | 143700 | 22844752150 | 32150 | 32150 | 32200 | 32100 | 7021 |
| 285 | 20231206 | 143600 | 22619251900 | 32100 | 32150 | 32150 | 32100 | 924 |
| 286 | 20231206 | 143500 | 22589575400 | 32150 | 32200 | 32200 | 32150 | 2173 |
| 287 | 20231206 | 143400 | 22519646000 | 32200 | 32250 | 32250 | 32200 | 1022 |
| 288 | 20231206 | 143300 | 22486718650 | 32250 | 32250 | 32300 | 32250 | 719 |
| 289 | 20231206 | 143200 | 22463530850 | 32250 | 32200 | 32300 | 32150 | 2785 |
| 290 | 20231206 | 143100 | 22373742300 | 32150 | 32150 | 32250 | 32150 | 3206 |
| 291 | 20231206 | 143000 | 22270512200 | 32200 | 32150 | 32200 | 32150 | 2543 |
| 292 | 20231206 | 142900 | 22188739650 | 32150 | 32250 | 32250 | 32100 | 884 |
| 293 | 20231206 | 142800 | 22160309900 | 32250 | 32100 | 32250 | 32100 | 2088 |
| 294 | 20231206 | 142700 | 22093104450 | 32100 | 32200 | 32200 | 32100 | 2551 |
| 295 | 20231206 | 142600 | 22011097250 | 32200 | 32150 | 32200 | 32100 | 2948 |
| 296 | 20231206 | 142500 | 21916221900 | 32150 | 32150 | 32200 | 32150 | 1208 |
| 297 | 20231206 | 142400 | 21877384600 | 32150 | 32150 | 32200 | 32150 | 2361 |
| 298 | 20231206 | 142300 | 21801477950 | 32150 | 32200 | 32200 | 32100 | 1209 |
| 299 | 20231206 | 142200 | 21762609200 | 32150 | 32200 | 32200 | 32150 | 949 |
| 300 | 20231206 | 142100 | 21732093700 | 32200 | 32150 | 32200 | 32100 | 1379 |
| 301 | 20231206 | 142000 | 21687750600 | 32150 | 32150 | 32200 | 32150 | 1108 |
| 302 | 20231206 | 141900 | 21652127900 | 32150 | 32100 | 32200 | 32100 | 1548 |
| 303 | 20231206 | 141800 | 21602318400 | 32200 | 32150 | 32200 | 32100 | 1408 |
| 304 | 20231206 | 141700 | 21557058350 | 32150 | 32200 | 32200 | 32100 | 3271 |
| 305 | 20231206 | 141600 | 21451926850 | 32150 | 32250 | 32250 | 32150 | 7520 |
| 306 | 20231206 | 141500 | 21209783100 | 32250 | 32250 | 32300 | 32250 | 2368 |
| 307 | 20231206 | 141400 | 21133414050 | 32300 | 32300 | 32300 | 32250 | 877 |
| 308 | 20231206 | 141300 | 21105108250 | 32300 | 32300 | 32350 | 32300 | 1167 |
| 309 | 20231206 | 141200 | 21067412750 | 32300 | 32250 | 32350 | 32250 | 1192 |
| 310 | 20231206 | 141100 | 21028907250 | 32300 | 32300 | 32300 | 32250 | 977 |
| 311 | 20231206 | 141000 | 20997390450 | 32300 | 32300 | 32350 | 32250 | 1880 |
| 312 | 20231206 | 140900 | 20936726950 | 32300 | 32300 | 32300 | 32250 | 684 |
| 313 | 20231206 | 140800 | 20914634500 | 32300 | 32300 | 32350 | 32300 | 1195 |
| 314 | 20231206 | 140700 | 20876034250 | 32300 | 32300 | 32350 | 32300 | 1108 |
| 315 | 20231206 | 140600 | 20840228550 | 32350 | 32300 | 32350 | 32300 | 643 |
| 316 | 20231206 | 140500 | 20819455700 | 32300 | 32300 | 32350 | 32300 | 1005 |
| 317 | 20231206 | 140400 | 20786979800 | 32350 | 32300 | 32350 | 32300 | 375 |
| 318 | 20231206 | 140300 | 20774859950 | 32350 | 32300 | 32350 | 32300 | 1353 |
| 319 | 20231206 | 140200 | 20731126600 | 32350 | 32300 | 32350 | 32300 | 829 |
| 320 | 20231206 | 140100 | 20704347900 | 32300 | 32350 | 32400 | 32300 | 712 |
| 321 | 20231206 | 140000 | 20681304150 | 32350 | 32300 | 32350 | 32300 | 872 |
| 322 | 20231206 | 135900 | 20653126250 | 32300 | 32400 | 32400 | 32300 | 1182 |
| 323 | 20231206 | 135800 | 20614887850 | 32350 | 32300 | 32400 | 32300 | 703 |
| 324 | 20231206 | 135700 | 20592160400 | 32350 | 32350 | 32400 | 32300 | 1799 |
| 325 | 20231206 | 135600 | 20533962100 | 32400 | 32400 | 32400 | 32350 | 1149 |
| 326 | 20231206 | 135500 | 20496757200 | 32400 | 32450 | 32450 | 32350 | 1549 |
| 327 | 20231206 | 135400 | 20446543900 | 32400 | 32450 | 32500 | 32400 | 984 |
| 328 | 20231206 | 135300 | 20414613950 | 32400 | 32450 | 32500 | 32400 | 993 |
| 329 | 20231206 | 135200 | 20382427150 | 32500 | 32450 | 32500 | 32400 | 461 |
| 330 | 20231206 | 135100 | 20367470250 | 32450 | 32400 | 32500 | 32400 | 1105 |
| 331 | 20231206 | 135000 | 20331624100 | 32400 | 32450 | 32500 | 32400 | 976 |
| 332 | 20231206 | 134900 | 20299955300 | 32450 | 32400 | 32450 | 32400 | 1984 |
| 333 | 20231206 | 134800 | 20235598400 | 32400 | 32400 | 32450 | 32400 | 1065 |
| 334 | 20231206 | 134700 | 20201084900 | 32450 | 32400 | 32450 | 32400 | 705 |
| 335 | 20231206 | 134600 | 20178225700 | 32450 | 32450 | 32450 | 32400 | 443 |
| 336 | 20231206 | 134500 | 20163865050 | 32450 | 32450 | 32500 | 32400 | 500 |
| 337 | 20231206 | 134400 | 20147640000 | 32450 | 32450 | 32500 | 32400 | 2017 |
| 338 | 20231206 | 134300 | 20082226750 | 32500 | 32500 | 32500 | 32450 | 577 |
| 339 | 20231206 | 134200 | 20063485950 | 32450 | 32400 | 32450 | 32400 | 881 |
| 340 | 20231206 | 134100 | 20034916650 | 32450 | 32450 | 32450 | 32400 | 1743 |
| 341 | 20231206 | 134000 | 19978365150 | 32400 | 32450 | 32500 | 32400 | 1615 |
| 342 | 20231206 | 133900 | 19925946300 | 32500 | 32500 | 32500 | 32400 | 2419 |
| 343 | 20231206 | 133800 | 19847446150 | 32500 | 32450 | 32500 | 32450 | 662 |
| 344 | 20231206 | 133700 | 19825946900 | 32450 | 32500 | 32500 | 32400 | 1089 |
| 345 | 20231206 | 133600 | 19790606300 | 32500 | 32500 | 32500 | 32450 | 842 |
| 346 | 20231206 | 133500 | 19763260400 | 32450 | 32500 | 32500 | 32450 | 341 |
| 347 | 20231206 | 133400 | 19752187850 | 32500 | 32500 | 32500 | 32450 | 922 |
| 348 | 20231206 | 133300 | 19722264700 | 32500 | 32450 | 32500 | 32400 | 801 |
| 349 | 20231206 | 133200 | 19696281250 | 32450 | 32450 | 32450 | 32400 | 417 |
| 350 | 20231206 | 133100 | 19682762800 | 32450 | 32450 | 32450 | 32400 | 425 |
| 351 | 20231206 | 133000 | 19668975700 | 32450 | 32450 | 32450 | 32400 | 612 |
| 352 | 20231206 | 132900 | 19649136150 | 32450 | 32500 | 32500 | 32400 | 643 |
| 353 | 20231206 | 132800 | 19628258000 | 32500 | 32450 | 32500 | 32450 | 901 |
| 354 | 20231206 | 132700 | 19599016950 | 32450 | 32450 | 32450 | 32400 | 1244 |
| 355 | 20231206 | 132600 | 19558653000 | 32450 | 32400 | 32450 | 32400 | 450 |
| 356 | 20231206 | 132500 | 19544053950 | 32400 | 32400 | 32500 | 32400 | 494 |
| 357 | 20231206 | 132400 | 19528035650 | 32450 | 32400 | 32500 | 32400 | 2758 |
| 358 | 20231206 | 132300 | 19438554600 | 32450 | 32400 | 32450 | 32400 | 422 |
| 359 | 20231206 | 132200 | 19424880400 | 32400 | 32450 | 32450 | 32400 | 454 |
| 360 | 20231206 | 132100 | 19410153200 | 32400 | 32450 | 32450 | 32400 | 475 |
| 361 | 20231206 | 132000 | 19394754400 | 32450 | 32450 | 32450 | 32400 | 507 |
| 362 | 20231206 | 131900 | 19378309550 | 32450 | 32400 | 32450 | 32400 | 289 |
| 363 | 20231206 | 131800 | 19368944950 | 32400 | 32450 | 32450 | 32400 | 976 |
| 364 | 20231206 | 131700 | 19337320400 | 32450 | 32400 | 32450 | 32350 | 3919 |
| 365 | 20231206 | 131600 | 19210356250 | 32350 | 32350 | 32350 | 32300 | 771 |
| 366 | 20231206 | 131500 | 19185416350 | 32350 | 32400 | 32400 | 32350 | 367 |
| 367 | 20231206 | 131400 | 19173528750 | 32400 | 32350 | 32400 | 32300 | 950 |
| 368 | 20231206 | 131300 | 19142795350 | 32350 | 32300 | 32350 | 32300 | 594 |
| 369 | 20231206 | 131200 | 19123591950 | 32350 | 32300 | 32350 | 32300 | 173 |
| 370 | 20231206 | 131100 | 19117997000 | 32350 | 32350 | 32350 | 32300 | 525 |
| 371 | 20231206 | 131000 | 19101027700 | 32350 | 32350 | 32350 | 32300 | 839 |
| 372 | 20231206 | 130900 | 19073890000 | 32350 | 32350 | 32400 | 32350 | 617 |
| 373 | 20231206 | 130800 | 19053929600 | 32400 | 32350 | 32400 | 32350 | 508 |
| 374 | 20231206 | 130700 | 19037481100 | 32350 | 32400 | 32400 | 32350 | 421 |
| 375 | 20231206 | 130600 | 19023860300 | 32400 | 32350 | 32400 | 32350 | 371 |
| 376 | 20231206 | 130500 | 19011843650 | 32400 | 32400 | 32400 | 32350 | 188 |
| 377 | 20231206 | 130400 | 19005757200 | 32350 | 32400 | 32400 | 32350 | 426 |
| 378 | 20231206 | 130300 | 18991967200 | 32400 | 32350 | 32400 | 32350 | 81 |
| 379 | 20231206 | 130200 | 18989344650 | 32350 | 32350 | 32400 | 32350 | 716 |
| 380 | 20231206 | 130100 | 18966182000 | 32350 | 32350 | 32400 | 32350 | 909 |
| 381 | 20231206 | 130000 | 18936774100 | 32400 | 32400 | 32400 | 32300 | 716 |
| 382 | 20231206 | 125900 | 18913587800 | 32400 | 32350 | 32400 | 32300 | 1031 |
| 383 | 20231206 | 125800 | 18880239850 | 32300 | 32250 | 32350 | 32250 | 1369 |
| 384 | 20231206 | 125700 | 18836048800 | 32300 | 32300 | 32300 | 32250 | 222 |
| 385 | 20231206 | 125600 | 18828886350 | 32300 | 32250 | 32300 | 32250 | 775 |
| 386 | 20231206 | 125500 | 18803891500 | 32250 | 32300 | 32300 | 32250 | 417 |
| 387 | 20231206 | 125400 | 18790442300 | 32300 | 32300 | 32350 | 32250 | 178 |
| 388 | 20231206 | 125300 | 18784689550 | 32300 | 32350 | 32350 | 32250 | 1319 |
| 389 | 20231206 | 125200 | 18742061000 | 32350 | 32400 | 32400 | 32350 | 317 |
| 390 | 20231206 | 125100 | 18731792550 | 32350 | 32400 | 32400 | 32350 | 269 |
| 391 | 20231206 | 125000 | 18723085350 | 32400 | 32350 | 32400 | 32300 | 680 |
| 392 | 20231206 | 124900 | 18701109000 | 32350 | 32300 | 32350 | 32300 | 125 |
| 393 | 20231206 | 124800 | 18697071300 | 32300 | 32400 | 32400 | 32300 | 198 |
| 394 | 20231206 | 124700 | 18690670700 | 32350 | 32250 | 32400 | 32250 | 796 |
| 395 | 20231206 | 124600 | 18664949200 | 32300 | 32300 | 32350 | 32300 | 1140 |
| 396 | 20231206 | 124500 | 18628126750 | 32350 | 32350 | 32400 | 32300 | 2089 |
| 397 | 20231206 | 124400 | 18560547250 | 32400 | 32400 | 32400 | 32350 | 145 |
| 398 | 20231206 | 124300 | 18555851700 | 32400 | 32350 | 32400 | 32350 | 966 |
| 399 | 20231206 | 124200 | 18524594550 | 32350 | 32350 | 32350 | 32300 | 676 |
| 400 | 20231206 | 124100 | 18502745600 | 32300 | 32350 | 32350 | 32300 | 310 |
| 401 | 20231206 | 124000 | 18492727850 | 32350 | 32350 | 32350 | 32300 | 168 |
| 402 | 20231206 | 123900 | 18487300000 | 32300 | 32300 | 32350 | 32300 | 251 |
| 403 | 20231206 | 123800 | 18479192050 | 32350 | 32350 | 32350 | 32300 | 133 |
| 404 | 20231206 | 123700 | 18474894850 | 32300 | 32300 | 32350 | 32300 | 2170 |
| 405 | 20231206 | 123600 | 18404803400 | 32350 | 32300 | 32350 | 32300 | 470 |
| 406 | 20231206 | 123500 | 18389616400 | 32300 | 32300 | 32350 | 32300 | 408 |
| 407 | 20231206 | 123400 | 18376436050 | 32300 | 32400 | 32400 | 32300 | 1812 |
| 408 | 20231206 | 123300 | 18317817050 | 32400 | 32350 | 32400 | 32350 | 718 |
| 409 | 20231206 | 123200 | 18294567250 | 32350 | 32450 | 32450 | 32350 | 1954 |
| 410 | 20231206 | 123100 | 18231265900 | 32450 | 32400 | 32450 | 32400 | 413 |
| 411 | 20231206 | 123000 | 18217881250 | 32450 | 32400 | 32450 | 32400 | 538 |
| 412 | 20231206 | 122900 | 18200449150 | 32450 | 32450 | 32500 | 32400 | 1296 |
| 413 | 20231206 | 122800 | 18158396750 | 32450 | 32500 | 32500 | 32450 | 1404 |
| 414 | 20231206 | 122700 | 18112796850 | 32450 | 32550 | 32550 | 32450 | 3506 |
| 415 | 20231206 | 122600 | 17998930700 | 32550 | 32550 | 32600 | 32550 | 3831 |
| 416 | 20231206 | 122500 | 17874177500 | 32550 | 32650 | 32650 | 32550 | 200 |
| 417 | 20231206 | 122400 | 17867661750 | 32600 | 32600 | 32650 | 32550 | 681 |
| 418 | 20231206 | 122300 | 17845461050 | 32600 | 32600 | 32650 | 32550 | 4691 |
| 419 | 20231206 | 122200 | 17692540450 | 32600 | 32600 | 32600 | 32550 | 87 |
| 420 | 20231206 | 122100 | 17689706600 | 32600 | 32600 | 32600 | 32550 | 489 |
| 421 | 20231206 | 122000 | 17673768850 | 32600 | 32550 | 32600 | 32550 | 405 |
| 422 | 20231206 | 121900 | 17660574600 | 32600 | 32600 | 32600 | 32550 | 2462 |
| 423 | 20231206 | 121800 | 17580418350 | 32550 | 32600 | 32600 | 32550 | 321 |
| 424 | 20231206 | 121700 | 17569959450 | 32600 | 32600 | 32650 | 32550 | 1556 |
| 425 | 20231206 | 121600 | 17519235000 | 32600 | 32600 | 32600 | 32550 | 1722 |
| 426 | 20231206 | 121500 | 17463100100 | 32600 | 32600 | 32600 | 32550 | 434 |
| 427 | 20231206 | 121400 | 17448957100 | 32600 | 32550 | 32600 | 32500 | 821 |
| 428 | 20231206 | 121300 | 17422237000 | 32550 | 32550 | 32550 | 32500 | 1432 |
| 429 | 20231206 | 121200 | 17375631300 | 32550 | 32500 | 32550 | 32500 | 1683 |
| 430 | 20231206 | 121100 | 17320921950 | 32500 | 32550 | 32550 | 32500 | 370 |
| 431 | 20231206 | 121000 | 17308882200 | 32550 | 32500 | 32550 | 32500 | 559 |
| 432 | 20231206 | 120900 | 17290703900 | 32550 | 32450 | 32550 | 32450 | 888 |
| 433 | 20231206 | 120800 | 17261834100 | 32450 | 32450 | 32500 | 32450 | 702 |
| 434 | 20231206 | 120700 | 17239034300 | 32500 | 32500 | 32500 | 32450 | 1699 |
| 435 | 20231206 | 120600 | 17183846400 | 32500 | 32550 | 32550 | 32450 | 1448 |
| 436 | 20231206 | 120500 | 17136786550 | 32550 | 32550 | 32550 | 32500 | 2055 |
| 437 | 20231206 | 120400 | 17069986950 | 32550 | 32550 | 32550 | 32500 | 193 |
| 438 | 20231206 | 120300 | 17063708050 | 32550 | 32600 | 32650 | 32550 | 3596 |
| 439 | 20231206 | 120200 | 16946497150 | 32600 | 32600 | 32600 | 32550 | 1498 |
| 440 | 20231206 | 120100 | 16897666200 | 32600 | 32600 | 32600 | 32550 | 300 |
| 441 | 20231206 | 120000 | 16887890200 | 32600 | 32600 | 32600 | 32550 | 1151 |
| 442 | 20231206 | 115900 | 16850378900 | 32600 | 32600 | 32600 | 32550 | 582 |
| 443 | 20231206 | 115800 | 16831410600 | 32600 | 32550 | 32600 | 32550 | 201 |
| 444 | 20231206 | 115700 | 16824865350 | 32550 | 32600 | 32600 | 32550 | 714 |
| 445 | 20231206 | 115600 | 16801603900 | 32600 | 32600 | 32600 | 32550 | 442 |
| 446 | 20231206 | 115500 | 16787204050 | 32550 | 32600 | 32600 | 32550 | 427 |
| 447 | 20231206 | 115400 | 16773289050 | 32600 | 32550 | 32600 | 32500 | 1564 |
| 448 | 20231206 | 115300 | 16722404400 | 32550 | 32500 | 32550 | 32500 | 1542 |
| 449 | 20231206 | 115200 | 16672225450 | 32550 | 32550 | 32550 | 32500 | 336 |
| 450 | 20231206 | 115100 | 16661291650 | 32550 | 32550 | 32550 | 32500 | 683 |
| 451 | 20231206 | 115000 | 16639080450 | 32550 | 32550 | 32550 | 32500 | 578 |
| 452 | 20231206 | 114900 | 16620274950 | 32550 | 32500 | 32550 | 32500 | 409 |
| 453 | 20231206 | 114800 | 16606973450 | 32550 | 32550 | 32550 | 32500 | 80 |
| 454 | 20231206 | 114700 | 16604370000 | 32550 | 32550 | 32600 | 32500 | 2317 |
| 455 | 20231206 | 114600 | 16528943500 | 32500 | 32500 | 32500 | 32450 | 627 |
| 456 | 20231206 | 114500 | 16508570550 | 32500 | 32450 | 32500 | 32450 | 384 |
| 457 | 20231206 | 114400 | 16496097650 | 32500 | 32550 | 32600 | 32500 | 5895 |
| 458 | 20231206 | 114300 | 16304176850 | 32550 | 32550 | 32600 | 32500 | 1078 |
| 459 | 20231206 | 114200 | 16269066450 | 32550 | 32550 | 32550 | 32500 | 678 |
| 460 | 20231206 | 114100 | 16247002300 | 32550 | 32550 | 32550 | 32500 | 374 |
| 461 | 20231206 | 114000 | 16234833650 | 32550 | 32600 | 32650 | 32500 | 6341 |
| 462 | 20231206 | 113900 | 16028393100 | 32600 | 32650 | 32650 | 32600 | 1459 |
| 463 | 20231206 | 113800 | 15980823800 | 32650 | 32650 | 32650 | 32600 | 387 |
| 464 | 20231206 | 113700 | 15968198800 | 32650 | 32650 | 32650 | 32600 | 650 |
| 465 | 20231206 | 113600 | 15946982350 | 32650 | 32600 | 32650 | 32600 | 567 |
| 466 | 20231206 | 113500 | 15928493850 | 32600 | 32600 | 32600 | 32550 | 1822 |
| 467 | 20231206 | 113400 | 15869173400 | 32600 | 32650 | 32650 | 32600 | 3228 |
| 468 | 20231206 | 113300 | 15763846100 | 32650 | 32650 | 32650 | 32600 | 1503 |
| 469 | 20231206 | 113200 | 15714780900 | 32600 | 32650 | 32650 | 32600 | 1317 |
| 470 | 20231206 | 113100 | 15671794400 | 32650 | 32600 | 32650 | 32550 | 3535 |
| 471 | 20231206 | 113000 | 15556550850 | 32600 | 32550 | 32600 | 32500 | 753 |
| 472 | 20231206 | 112900 | 15532041850 | 32500 | 32600 | 32600 | 32500 | 1769 |
| 473 | 20231206 | 112800 | 15474465700 | 32550 | 32550 | 32600 | 32550 | 2263 |
| 474 | 20231206 | 112700 | 15400727250 | 32550 | 32550 | 32600 | 32550 | 2340 |
| 475 | 20231206 | 112600 | 15324545800 | 32550 | 32550 | 32600 | 32500 | 1753 |
| 476 | 20231206 | 112500 | 15267462800 | 32550 | 32500 | 32600 | 32500 | 13142 |
| 477 | 20231206 | 112400 | 14840067400 | 32450 | 32500 | 32500 | 32450 | 520 |
| 478 | 20231206 | 112300 | 14823181550 | 32500 | 32450 | 32500 | 32400 | 6700 |
| 479 | 20231206 | 112200 | 14605738800 | 32450 | 32400 | 32450 | 32400 | 1354 |
| 480 | 20231206 | 112100 | 14561866500 | 32400 | 32350 | 32400 | 32350 | 140 |
| 481 | 20231206 | 112000 | 14557336200 | 32350 | 32400 | 32450 | 32350 | 557 |
| 482 | 20231206 | 111900 | 14539293350 | 32450 | 32400 | 32450 | 32400 | 1067 |
| 483 | 20231206 | 111800 | 14504713400 | 32400 | 32350 | 32400 | 32300 | 2314 |
| 484 | 20231206 | 111700 | 14429821950 | 32350 | 32300 | 32350 | 32300 | 188 |
| 485 | 20231206 | 111600 | 14423746750 | 32300 | 32350 | 32350 | 32300 | 199 |
| 486 | 20231206 | 111500 | 14417318100 | 32300 | 32300 | 32350 | 32300 | 1705 |
| 487 | 20231206 | 111400 | 14362246550 | 32300 | 32300 | 32350 | 32300 | 572 |
| 488 | 20231206 | 111300 | 14343767850 | 32350 | 32350 | 32350 | 32300 | 161 |
| 489 | 20231206 | 111200 | 14338563050 | 32350 | 32300 | 32350 | 32250 | 261 |
| 490 | 20231206 | 111100 | 14330135750 | 32300 | 32250 | 32300 | 32250 | 669 |
| 491 | 20231206 | 111000 | 14308548450 | 32300 | 32300 | 32300 | 32250 | 664 |
| 492 | 20231206 | 110900 | 14287111250 | 32250 | 32350 | 32350 | 32250 | 3056 |
| 493 | 20231206 | 110800 | 14188401150 | 32300 | 32350 | 32350 | 32300 | 155 |
| 494 | 20231206 | 110700 | 14183392600 | 32300 | 32400 | 32400 | 32300 | 1470 |
| 495 | 20231206 | 110600 | 14135842150 | 32350 | 32400 | 32400 | 32350 | 390 |
| 496 | 20231206 | 110500 | 14123222100 | 32400 | 32400 | 32400 | 32350 | 1778 |
| 497 | 20231206 | 110400 | 14065700850 | 32400 | 32450 | 32450 | 32350 | 1994 |
| 498 | 20231206 | 110300 | 14001098050 | 32450 | 32400 | 32450 | 32350 | 1390 |
| 499 | 20231206 | 110200 | 13956063650 | 32400 | 32400 | 32400 | 32400 | 1303 |
| 500 | 20231206 | 110100 | 13913846450 | 32400 | 32400 | 32400 | 32350 | 1072 |
| 501 | 20231206 | 110000 | 13879135350 | 32400 | 32400 | 32400 | 32350 | 995 |
| 502 | 20231206 | 105900 | 13846942450 | 32400 | 32350 | 32400 | 32350 | 405 |
| 503 | 20231206 | 105800 | 13833830600 | 32350 | 32350 | 32400 | 32350 | 1981 |
| 504 | 20231206 | 105700 | 13769722400 | 32350 | 32350 | 32400 | 32300 | 700 |
| 505 | 20231206 | 105600 | 13747053750 | 32350 | 32350 | 32400 | 32300 | 1415 |
| 506 | 20231206 | 105500 | 13701279900 | 32350 | 32250 | 32400 | 32250 | 3503 |
| 507 | 20231206 | 105400 | 13588006200 | 32300 | 32300 | 32350 | 32250 | 209 |
| 508 | 20231206 | 105300 | 13581257150 | 32250 | 32400 | 32400 | 32250 | 5886 |
| 509 | 20231206 | 105200 | 13390952050 | 32400 | 32450 | 32550 | 32350 | 11974 |
| 510 | 20231206 | 105100 | 13002525300 | 32450 | 32400 | 32450 | 32350 | 3916 |
| 511 | 20231206 | 105000 | 12875544450 | 32400 | 32300 | 32400 | 32300 | 4260 |
| 512 | 20231206 | 104900 | 12737666000 | 32300 | 32250 | 32300 | 32250 | 1004 |
| 513 | 20231206 | 104800 | 12705249800 | 32250 | 32300 | 32300 | 32250 | 902 |
| 514 | 20231206 | 104700 | 12676117900 | 32300 | 32300 | 32350 | 32250 | 11241 |
| 515 | 20231206 | 104600 | 12312821650 | 32400 | 32400 | 32400 | 32300 | 3692 |
| 516 | 20231206 | 104500 | 12193273700 | 32450 | 32350 | 32450 | 32300 | 6185 |
| 517 | 20231206 | 104400 | 11993008000 | 32350 | 32300 | 32350 | 32250 | 1710 |
| 518 | 20231206 | 104300 | 11937753700 | 32250 | 32200 | 32300 | 32200 | 5345 |
| 519 | 20231206 | 104200 | 11765376250 | 32200 | 32150 | 32250 | 32150 | 5616 |
| 520 | 20231206 | 104100 | 11584663700 | 32100 | 32100 | 32150 | 32050 | 4879 |
| 521 | 20231206 | 104000 | 11428045250 | 32100 | 32050 | 32100 | 32050 | 286 |
| 522 | 20231206 | 103900 | 11418872000 | 32050 | 32050 | 32100 | 32050 | 742 |
| 523 | 20231206 | 103800 | 11395079450 | 32050 | 32000 | 32050 | 31950 | 1268 |
| 524 | 20231206 | 103700 | 11354471200 | 31950 | 32000 | 32050 | 31950 | 49 |
| 525 | 20231206 | 103600 | 11352905150 | 32050 | 32050 | 32100 | 32000 | 1151 |
| 526 | 20231206 | 103500 | 11316021050 | 32100 | 31950 | 32100 | 31950 | 7100 |
| 527 | 20231206 | 103400 | 11088901050 | 31950 | 31900 | 31950 | 31900 | 183 |
| 528 | 20231206 | 103300 | 11083057700 | 31950 | 31850 | 31950 | 31850 | 4234 |
| 529 | 20231206 | 103200 | 10948021850 | 31900 | 31900 | 31900 | 31850 | 949 |
| 530 | 20231206 | 103100 | 10917757800 | 31900 | 31900 | 31900 | 31850 | 285 |
| 531 | 20231206 | 103000 | 10908670100 | 31850 | 31900 | 31900 | 31850 | 587 |
| 532 | 20231206 | 102900 | 10889950850 | 31900 | 31950 | 31950 | 31900 | 722 |
| 533 | 20231206 | 102800 | 10866916550 | 31950 | 31900 | 31950 | 31850 | 1777 |
| 534 | 20231206 | 102700 | 10810232650 | 31900 | 31850 | 31900 | 31850 | 215 |
| 535 | 20231206 | 102600 | 10803377650 | 31850 | 31800 | 31850 | 31800 | 1819 |
| 536 | 20231206 | 102500 | 10745447750 | 31800 | 31900 | 31900 | 31800 | 3226 |
| 537 | 20231206 | 102400 | 10642618900 | 31900 | 31950 | 32000 | 31900 | 1710 |
| 538 | 20231206 | 102300 | 10587965650 | 31900 | 31900 | 31950 | 31850 | 775 |
| 539 | 20231206 | 102200 | 10563243200 | 31900 | 31750 | 31900 | 31700 | 2579 |
| 540 | 20231206 | 102100 | 10481313650 | 31750 | 31800 | 31800 | 31750 | 1093 |
| 541 | 20231206 | 102000 | 10446610750 | 31800 | 31950 | 31950 | 31800 | 6281 |
| 542 | 20231206 | 101900 | 10246538850 | 31950 | 31950 | 32000 | 31950 | 1869 |
| 543 | 20231206 | 101800 | 10186824200 | 32000 | 31950 | 32050 | 31950 | 5876 |
| 544 | 20231206 | 101700 | 9998799100 | 31950 | 32050 | 32050 | 31950 | 4632 |
| 545 | 20231206 | 101600 | 9850548850 | 32050 | 32100 | 32100 | 32050 | 382 |
| 546 | 20231206 | 101500 | 9838299800 | 32050 | 32000 | 32050 | 32000 | 2139 |
| 547 | 20231206 | 101400 | 9769748450 | 32050 | 32050 | 32050 | 32000 | 415 |
| 548 | 20231206 | 101300 | 9756462850 | 32050 | 32050 | 32050 | 32000 | 898 |
| 549 | 20231206 | 101200 | 9727688050 | 32050 | 31950 | 32050 | 31950 | 2548 |
| 550 | 20231206 | 101100 | 9646157050 | 31950 | 32000 | 32000 | 31950 | 1617 |
| 551 | 20231206 | 101000 | 9594461700 | 32050 | 32000 | 32050 | 32000 | 3119 |
| 552 | 20231206 | 100900 | 9494579300 | 32000 | 32000 | 32050 | 32000 | 1122 |
| 553 | 20231206 | 100800 | 9458658600 | 32050 | 31900 | 32100 | 31900 | 4034 |
| 554 | 20231206 | 100700 | 9329632500 | 31950 | 31950 | 31950 | 31900 | 943 |
| 555 | 20231206 | 100600 | 9299537700 | 31900 | 31950 | 31950 | 31900 | 754 |
| 556 | 20231206 | 100500 | 9275467850 | 31950 | 31900 | 32000 | 31900 | 989 |
| 557 | 20231206 | 100400 | 9243896400 | 31950 | 32050 | 32050 | 31900 | 1771 |
| 558 | 20231206 | 100300 | 9187307500 | 32050 | 31950 | 32050 | 31950 | 1525 |
| 559 | 20231206 | 100200 | 9138515650 | 32000 | 32050 | 32150 | 32000 | 4670 |
| 560 | 20231206 | 100100 | 8988765950 | 32050 | 31950 | 32050 | 31900 | 3935 |
| 561 | 20231206 | 100000 | 8862943800 | 31950 | 32000 | 32000 | 31900 | 1597 |
| 562 | 20231206 | 095900 | 8811922000 | 32000 | 31800 | 32000 | 31800 | 2965 |
| 563 | 20231206 | 095800 | 8717300100 | 31900 | 31850 | 31900 | 31800 | 2869 |
| 564 | 20231206 | 095700 | 8625928650 | 31850 | 31850 | 31900 | 31800 | 2264 |
| 565 | 20231206 | 095600 | 8553775700 | 31800 | 31600 | 31850 | 31600 | 8729 |
| 566 | 20231206 | 095500 | 8276926400 | 31600 | 31700 | 31700 | 31600 | 2570 |
| 567 | 20231206 | 095400 | 8195611750 | 31700 | 31650 | 31700 | 31650 | 2571 |
| 568 | 20231206 | 095300 | 8114123500 | 31650 | 31700 | 31700 | 31650 | 1748 |
| 569 | 20231206 | 095200 | 8058722800 | 31700 | 31750 | 31750 | 31700 | 893 |
| 570 | 20231206 | 095100 | 8030408000 | 31700 | 31700 | 31750 | 31650 | 5086 |
| 571 | 20231206 | 095000 | 7869158250 | 31700 | 31600 | 31700 | 31550 | 1818 |
| 572 | 20231206 | 094900 | 7811663000 | 31600 | 31700 | 31700 | 31600 | 1511 |
| 573 | 20231206 | 094800 | 7763870100 | 31700 | 31700 | 31750 | 31650 | 1001 |
| 574 | 20231206 | 094700 | 7732138300 | 31700 | 31750 | 31750 | 31700 | 4815 |
| 575 | 20231206 | 094600 | 7579491000 | 31700 | 31700 | 31750 | 31650 | 6050 |
| 576 | 20231206 | 094500 | 7387662550 | 31750 | 31750 | 31750 | 31600 | 6391 |
| 577 | 20231206 | 094400 | 7185060750 | 31700 | 31800 | 31800 | 31700 | 1011 |
| 578 | 20231206 | 094300 | 7152979550 | 31800 | 31800 | 31850 | 31750 | 4676 |
| 579 | 20231206 | 094200 | 7004490050 | 31800 | 31800 | 31800 | 31750 | 2021 |
| 580 | 20231206 | 094100 | 6940276800 | 31750 | 31800 | 31800 | 31750 | 268 |
| 581 | 20231206 | 094000 | 6931755150 | 31800 | 31700 | 31800 | 31700 | 2443 |
| 582 | 20231206 | 093900 | 6854286000 | 31800 | 31750 | 31850 | 31700 | 1080 |
| 583 | 20231206 | 093800 | 6819973500 | 31700 | 31700 | 31850 | 31700 | 5097 |
| 584 | 20231206 | 093700 | 6658167000 | 31700 | 31500 | 31700 | 31500 | 2139 |
| 585 | 20231206 | 093600 | 6590619600 | 31500 | 31550 | 31600 | 31450 | 8102 |
| 586 | 20231206 | 093500 | 6335340600 | 31500 | 31500 | 31600 | 31500 | 2796 |
| 587 | 20231206 | 093400 | 6247184050 | 31500 | 31550 | 31650 | 31450 | 11578 |
| 588 | 20231206 | 093300 | 5882363100 | 31550 | 31650 | 31750 | 31500 | 9735 |
| 589 | 20231206 | 093200 | 5574938650 | 31650 | 31700 | 31750 | 31600 | 300 |
| 590 | 20231206 | 093100 | 5565450950 | 31600 | 31700 | 31750 | 31550 | 6987 |
| 591 | 20231206 | 093000 | 5344366400 | 31700 | 31650 | 31750 | 31600 | 3304 |
| 592 | 20231206 | 092900 | 5239704900 | 31650 | 31800 | 31850 | 31600 | 10755 |
| 593 | 20231206 | 092800 | 4898763150 | 31850 | 31900 | 31950 | 31750 | 5453 |
| 594 | 20231206 | 092700 | 4725301400 | 31950 | 31850 | 31950 | 31800 | 3474 |
| 595 | 20231206 | 092600 | 4614669100 | 31900 | 31850 | 31900 | 31800 | 794 |
| 596 | 20231206 | 092500 | 4589382750 | 31800 | 31900 | 31900 | 31800 | 2523 |
| 597 | 20231206 | 092400 | 4508984200 | 31900 | 31950 | 32050 | 31900 | 1633 |
| 598 | 20231206 | 092300 | 4456828050 | 32000 | 32100 | 32100 | 32000 | 3724 |
| 599 | 20231206 | 092200 | 4337509800 | 32100 | 32200 | 32200 | 32050 | 3770 |
| 600 | 20231206 | 092100 | 4216462900 | 32200 | 32150 | 32200 | 32050 | 1821 |
| 601 | 20231206 | 092000 | 4157961100 | 32150 | 32100 | 32150 | 32050 | 1307 |
| 602 | 20231206 | 091900 | 4116015800 | 32150 | 32050 | 32150 | 32000 | 1681 |
| 603 | 20231206 | 091800 | 4062095100 | 32100 | 32000 | 32100 | 31900 | 5542 |
| 604 | 20231206 | 091700 | 3885018950 | 32000 | 32000 | 32000 | 31900 | 1588 |
| 605 | 20231206 | 091600 | 3834293100 | 32000 | 31800 | 32150 | 31800 | 7055 |
| 606 | 20231206 | 091500 | 3608316550 | 32000 | 32000 | 32050 | 31750 | 17252 |
| 607 | 20231206 | 091400 | 3058594400 | 32000 | 32000 | 32050 | 31950 | 971 |
| 608 | 20231206 | 091300 | 3027532100 | 31950 | 32150 | 32150 | 31900 | 7145 |
| 609 | 20231206 | 091200 | 2798625050 | 32150 | 32200 | 32200 | 32100 | 1819 |
| 610 | 20231206 | 091100 | 2740186150 | 32200 | 32100 | 32200 | 32000 | 4807 |
| 611 | 20231206 | 091000 | 2585726200 | 32100 | 32050 | 32200 | 31950 | 5943 |
| 612 | 20231206 | 090900 | 2395161000 | 32000 | 32000 | 32100 | 32000 | 3044 |
| 613 | 20231206 | 090800 | 2297742800 | 32000 | 32050 | 32100 | 32000 | 3758 |
| 614 | 20231206 | 090700 | 2177420050 | 32050 | 32050 | 32150 | 32000 | 4648 |
| 615 | 20231206 | 090600 | 2028255000 | 32050 | 32050 | 32150 | 32050 | 4479 |
| 616 | 20231206 | 090500 | 1884416100 | 32100 | 32100 | 32150 | 32000 | 1162 |
| 617 | 20231206 | 090400 | 1847153000 | 32100 | 32150 | 32200 | 32000 | 5136 |
| 618 | 20231206 | 090300 | 1682457700 | 32150 | 32050 | 32250 | 32050 | 11383 |
| 619 | 20231206 | 090200 | 1316458700 | 32100 | 32200 | 32250 | 32100 | 9248 |
| 620 | 20231206 | 090100 | 1019115650 | 32200 | 32100 | 32250 | 31950 | 14555 |
| 621 | 20231206 | 090000 | 552128350 | 32100 | 32200 | 32250 | 32100 | 16932 |