32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 185300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 34260 |
| 3 | 20231201 | 185200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20231201 | 185100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20231201 | 185000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20231201 | 184900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20231201 | 184800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20231201 | 184700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20231201 | 184600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20231201 | 184500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20231201 | 184400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20231201 | 184300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20231201 | 184200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20231201 | 184100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20231201 | 184000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20231201 | 183900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20231201 | 183800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20231201 | 183700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20231201 | 183600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20231201 | 183500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20231201 | 183400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20231201 | 183300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20231201 | 183200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20231201 | 183100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20231201 | 183000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20231201 | 182900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20231201 | 182800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20231201 | 182700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20231201 | 182600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20231201 | 182500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20231201 | 182400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20231201 | 182300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 34260 |
| 33 | 20231201 | 182200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20231201 | 182100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20231201 | 182000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20231201 | 181900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20231201 | 181800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20231201 | 181700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20231201 | 181600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20231201 | 181500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20231201 | 181400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20231201 | 181300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20231201 | 181200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20231201 | 181100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20231201 | 181000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20231201 | 180900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20231201 | 180800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20231201 | 180700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20231201 | 180600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20231201 | 180500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20231201 | 180400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20231201 | 180300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20231201 | 180200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20231201 | 180100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20231201 | 180000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20231201 | 175900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20231201 | 175800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20231201 | 175700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20231201 | 175600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20231201 | 175500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20231201 | 175400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20231201 | 175300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 34260 |
| 63 | 20231201 | 175200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20231201 | 175100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20231201 | 175000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20231201 | 174900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20231201 | 174800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20231201 | 174700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20231201 | 174600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20231201 | 174500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20231201 | 174400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20231201 | 174300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20231201 | 174200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20231201 | 174100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20231201 | 174000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20231201 | 173900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20231201 | 173800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20231201 | 173700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20231201 | 173600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20231201 | 173500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20231201 | 173400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20231201 | 173300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20231201 | 173200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20231201 | 173100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20231201 | 173000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20231201 | 172900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20231201 | 172800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20231201 | 172700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20231201 | 172600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20231201 | 172500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20231201 | 172400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20231201 | 172300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 34260 |
| 93 | 20231201 | 172200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20231201 | 172100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20231201 | 172000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20231201 | 171900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20231201 | 171800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20231201 | 171700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20231201 | 171600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20231201 | 171500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20231201 | 171400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20231201 | 171300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20231201 | 171200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20231201 | 171100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20231201 | 171000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20231201 | 170900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20231201 | 170800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20231201 | 170700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20231201 | 170600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20231201 | 170500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20231201 | 170400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20231201 | 170300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20231201 | 170200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20231201 | 170100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20231201 | 170000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20231201 | 165900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20231201 | 165800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20231201 | 165700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20231201 | 165600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20231201 | 165500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20231201 | 165400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20231201 | 165300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 34260 |
| 123 | 20231201 | 165200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20231201 | 165100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20231201 | 165000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20231201 | 164900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20231201 | 164800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20231201 | 164700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20231201 | 164600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20231201 | 164500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20231201 | 164400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20231201 | 164300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20231201 | 164200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20231201 | 164100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20231201 | 164000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20231201 | 163900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20231201 | 163800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20231201 | 163700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20231201 | 163600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20231201 | 163500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20231201 | 163400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20231201 | 163300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20231201 | 163200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20231201 | 163100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20231201 | 163000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20231201 | 162900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20231201 | 162800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20231201 | 162700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20231201 | 162600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20231201 | 162500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20231201 | 162400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20231201 | 162300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 34260 |
| 153 | 20231201 | 162200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20231201 | 162100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20231201 | 162000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20231201 | 161900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20231201 | 161800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20231201 | 161700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20231201 | 161600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20231201 | 161500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20231201 | 161400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20231201 | 161300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20231201 | 161200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20231201 | 161100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20231201 | 161000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20231201 | 160900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20231201 | 160800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20231201 | 160700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20231201 | 160600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20231201 | 160500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20231201 | 160400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20231201 | 160300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20231201 | 160200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20231201 | 160100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20231201 | 160000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20231201 | 155900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20231201 | 155800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20231201 | 155700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20231201 | 155600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20231201 | 155500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20231201 | 155400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20231201 | 155300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 34260 |
| 183 | 20231201 | 155200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20231201 | 155100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20231201 | 155000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20231201 | 154900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20231201 | 154800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20231201 | 154700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20231201 | 154600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20231201 | 154500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20231201 | 154400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20231201 | 154300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20231201 | 154200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20231201 | 154100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20231201 | 154000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20231201 | 153900 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20231201 | 153800 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20231201 | 153700 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20231201 | 153600 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20231201 | 153500 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20231201 | 153400 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20231201 | 153300 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20231201 | 153200 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20231201 | 153100 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20231201 | 153000 | 25465167650 | 31850 | 31850 | 31850 | 31850 | 34260 |
| 206 | 20231201 | 152900 | 24373986650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20231201 | 152800 | 24373986650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20231201 | 152700 | 24373986650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20231201 | 152600 | 24373986650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20231201 | 152500 | 24373986650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20231201 | 152400 | 24373986650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20231201 | 152300 | 24373986650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 213 | 20231201 | 152200 | 24373986650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20231201 | 152100 | 24373986650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20231201 | 152000 | 24373986650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20231201 | 151900 | 24373986650 | 31900 | 31950 | 31950 | 31850 | 6842 |
| 217 | 20231201 | 151800 | 24155665050 | 31900 | 31950 | 31950 | 31900 | 1821 |
| 218 | 20231201 | 151700 | 24097564750 | 31900 | 31950 | 31950 | 31900 | 5140 |
| 219 | 20231201 | 151600 | 23933501450 | 31950 | 31950 | 31950 | 31900 | 1323 |
| 220 | 20231201 | 151500 | 23891275100 | 31950 | 31950 | 32000 | 31900 | 4672 |
| 221 | 20231201 | 151400 | 23742075400 | 31950 | 32000 | 32000 | 31950 | 2865 |
| 222 | 20231201 | 151300 | 23650483750 | 32000 | 32000 | 32000 | 31950 | 2187 |
| 223 | 20231201 | 151200 | 23580522150 | 32000 | 31950 | 32000 | 31950 | 2250 |
| 224 | 20231201 | 151100 | 23508545050 | 32000 | 31950 | 32000 | 31900 | 3331 |
| 225 | 20231201 | 151000 | 23402091250 | 31950 | 31900 | 31950 | 31900 | 1122 |
| 226 | 20231201 | 150900 | 23366283600 | 31900 | 31850 | 31950 | 31850 | 3829 |
| 227 | 20231201 | 150800 | 23244125950 | 31900 | 31900 | 31900 | 31850 | 3230 |
| 228 | 20231201 | 150700 | 23141201100 | 31900 | 31950 | 31950 | 31850 | 4670 |
| 229 | 20231201 | 150600 | 22992285400 | 31950 | 31950 | 31950 | 31900 | 3686 |
| 230 | 20231201 | 150500 | 22874679400 | 31950 | 31900 | 31950 | 31900 | 2042 |
| 231 | 20231201 | 150400 | 22809516900 | 31900 | 31950 | 31950 | 31900 | 3323 |
| 232 | 20231201 | 150300 | 22703445300 | 31950 | 31900 | 31950 | 31900 | 1642 |
| 233 | 20231201 | 150200 | 22651031200 | 31950 | 31950 | 31950 | 31900 | 1647 |
| 234 | 20231201 | 150100 | 22598463000 | 31950 | 32000 | 32000 | 31900 | 2233 |
| 235 | 20231201 | 150000 | 22527136800 | 31950 | 31950 | 32000 | 31900 | 2069 |
| 236 | 20231201 | 145900 | 22461063250 | 31950 | 31900 | 31950 | 31900 | 1665 |
| 237 | 20231201 | 145800 | 22407914550 | 31900 | 32050 | 32050 | 31900 | 3809 |
| 238 | 20231201 | 145700 | 22286219550 | 32050 | 32050 | 32050 | 32000 | 4135 |
| 239 | 20231201 | 145600 | 22153877850 | 32000 | 32050 | 32050 | 32000 | 2091 |
| 240 | 20231201 | 145500 | 22086928550 | 32050 | 32000 | 32100 | 32000 | 2415 |
| 241 | 20231201 | 145400 | 22009585800 | 32050 | 32050 | 32100 | 32000 | 1977 |
| 242 | 20231201 | 145300 | 21946279400 | 32000 | 32050 | 32050 | 31950 | 2407 |
| 243 | 20231201 | 145200 | 21869272500 | 32050 | 32050 | 32100 | 32000 | 2340 |
| 244 | 20231201 | 145100 | 21794329450 | 32050 | 32000 | 32100 | 32000 | 2651 |
| 245 | 20231201 | 145000 | 21709421350 | 32050 | 32100 | 32150 | 32000 | 4562 |
| 246 | 20231201 | 144900 | 21563069900 | 32050 | 32050 | 32100 | 32000 | 2108 |
| 247 | 20231201 | 144800 | 21495534050 | 32050 | 32000 | 32050 | 31950 | 5271 |
| 248 | 20231201 | 144700 | 21326897750 | 32000 | 32000 | 32000 | 31950 | 1861 |
| 249 | 20231201 | 144600 | 21267406650 | 32000 | 31900 | 32000 | 31900 | 3610 |
| 250 | 20231201 | 144500 | 21152057450 | 31900 | 31950 | 31950 | 31900 | 2075 |
| 251 | 20231201 | 144400 | 21085823500 | 31900 | 31900 | 31950 | 31850 | 1753 |
| 252 | 20231201 | 144300 | 21029932450 | 31900 | 31900 | 31900 | 31850 | 1250 |
| 253 | 20231201 | 144200 | 20990094450 | 31900 | 31900 | 31900 | 31850 | 1586 |
| 254 | 20231201 | 144100 | 20939569200 | 31900 | 31900 | 31900 | 31850 | 1086 |
| 255 | 20231201 | 144000 | 20904971650 | 31900 | 31900 | 31950 | 31850 | 1887 |
| 256 | 20231201 | 143900 | 20844789700 | 31900 | 31900 | 31900 | 31850 | 2431 |
| 257 | 20231201 | 143800 | 20767283500 | 31850 | 31850 | 31900 | 31850 | 939 |
| 258 | 20231201 | 143700 | 20737374450 | 31850 | 31850 | 31950 | 31850 | 1139 |
| 259 | 20231201 | 143600 | 20701083850 | 31850 | 31900 | 31900 | 31850 | 3945 |
| 260 | 20231201 | 143500 | 20575399300 | 31900 | 31900 | 31900 | 31850 | 1628 |
| 261 | 20231201 | 143400 | 20523526800 | 31850 | 31850 | 31900 | 31850 | 1182 |
| 262 | 20231201 | 143300 | 20485878500 | 31850 | 31850 | 31900 | 31850 | 1421 |
| 263 | 20231201 | 143200 | 20440605100 | 31850 | 31850 | 31950 | 31800 | 1999 |
| 264 | 20231201 | 143100 | 20376904050 | 31850 | 31800 | 31850 | 31800 | 1710 |
| 265 | 20231201 | 143000 | 20322480300 | 31800 | 31850 | 31850 | 31800 | 2362 |
| 266 | 20231201 | 142900 | 20247315550 | 31800 | 31850 | 31850 | 31800 | 1693 |
| 267 | 20231201 | 142800 | 20193444950 | 31800 | 31800 | 31850 | 31800 | 1218 |
| 268 | 20231201 | 142700 | 20154707150 | 31800 | 31800 | 31850 | 31800 | 1245 |
| 269 | 20231201 | 142600 | 20115112650 | 31800 | 31800 | 31850 | 31800 | 1822 |
| 270 | 20231201 | 142500 | 20057162150 | 31800 | 31800 | 31850 | 31800 | 1313 |
| 271 | 20231201 | 142400 | 20015400400 | 31850 | 31800 | 31850 | 31800 | 2882 |
| 272 | 20231201 | 142300 | 19923681550 | 31800 | 31800 | 31850 | 31800 | 1401 |
| 273 | 20231201 | 142200 | 19879124550 | 31800 | 31850 | 31850 | 31800 | 1756 |
| 274 | 20231201 | 142100 | 19823261600 | 31800 | 31800 | 31850 | 31800 | 6474 |
| 275 | 20231201 | 142000 | 19617374350 | 31800 | 31850 | 31850 | 31800 | 2336 |
| 276 | 20231201 | 141900 | 19543037700 | 31800 | 31800 | 31900 | 31800 | 4179 |
| 277 | 20231201 | 141800 | 19409973300 | 31800 | 31800 | 31850 | 31800 | 1531 |
| 278 | 20231201 | 141700 | 19361273800 | 31800 | 31800 | 31850 | 31800 | 1635 |
| 279 | 20231201 | 141600 | 19309259650 | 31850 | 31800 | 31850 | 31800 | 5662 |
| 280 | 20231201 | 141500 | 19129148900 | 31850 | 31850 | 31900 | 31800 | 3560 |
| 281 | 20231201 | 141400 | 19015773250 | 31850 | 31850 | 31900 | 31800 | 3136 |
| 282 | 20231201 | 141300 | 18915890800 | 31800 | 31850 | 31850 | 31800 | 1782 |
| 283 | 20231201 | 141200 | 18859194650 | 31800 | 31800 | 31850 | 31800 | 3839 |
| 284 | 20231201 | 141100 | 18737041550 | 31800 | 31850 | 31900 | 31800 | 9257 |
| 285 | 20231201 | 141000 | 18442270550 | 31850 | 31850 | 31900 | 31850 | 2237 |
| 286 | 20231201 | 140900 | 18371015550 | 31850 | 31850 | 31900 | 31850 | 1727 |
| 287 | 20231201 | 140800 | 18316002550 | 31900 | 31900 | 31900 | 31850 | 2162 |
| 288 | 20231201 | 140700 | 18247119200 | 31900 | 31900 | 31950 | 31850 | 3382 |
| 289 | 20231201 | 140600 | 18139276900 | 31900 | 31900 | 31950 | 31850 | 3118 |
| 290 | 20231201 | 140500 | 18039838350 | 31900 | 31950 | 31950 | 31900 | 1476 |
| 291 | 20231201 | 140400 | 17992751700 | 31900 | 31900 | 31950 | 31900 | 2142 |
| 292 | 20231201 | 140300 | 17924411000 | 31900 | 31900 | 31950 | 31900 | 2881 |
| 293 | 20231201 | 140200 | 17832422900 | 31900 | 31850 | 31950 | 31850 | 2421 |
| 294 | 20231201 | 140100 | 17755224500 | 31850 | 31850 | 31900 | 31850 | 3118 |
| 295 | 20231201 | 140000 | 17655872150 | 31850 | 31850 | 31900 | 31850 | 1335 |
| 296 | 20231201 | 135900 | 17613346050 | 31900 | 31900 | 31950 | 31850 | 2636 |
| 297 | 20231201 | 135800 | 17529325800 | 31900 | 31900 | 31950 | 31900 | 4606 |
| 298 | 20231201 | 135700 | 17382378400 | 31950 | 31900 | 31950 | 31900 | 2292 |
| 299 | 20231201 | 135600 | 17309219550 | 31900 | 31900 | 31950 | 31900 | 3370 |
| 300 | 20231201 | 135500 | 17201709450 | 31900 | 32000 | 32000 | 31900 | 3284 |
| 301 | 20231201 | 135400 | 17096801350 | 31950 | 32000 | 32000 | 31950 | 2654 |
| 302 | 20231201 | 135300 | 17011965800 | 31950 | 32000 | 32000 | 31950 | 2945 |
| 303 | 20231201 | 135200 | 16917818650 | 32050 | 32000 | 32050 | 32000 | 2403 |
| 304 | 20231201 | 135100 | 16840891000 | 32000 | 32050 | 32050 | 31950 | 1649 |
| 305 | 20231201 | 135000 | 16788118400 | 32000 | 32050 | 32050 | 31950 | 2024 |
| 306 | 20231201 | 134900 | 16723325350 | 32050 | 32000 | 32100 | 32000 | 1435 |
| 307 | 20231201 | 134800 | 16677351650 | 32000 | 32000 | 32100 | 31950 | 1505 |
| 308 | 20231201 | 134700 | 16629172600 | 32000 | 32000 | 32050 | 31950 | 2260 |
| 309 | 20231201 | 134600 | 16556893500 | 32000 | 31950 | 32000 | 31950 | 2247 |
| 310 | 20231201 | 134500 | 16485076700 | 31950 | 31950 | 32000 | 31900 | 3174 |
| 311 | 20231201 | 134400 | 16383654800 | 31900 | 31950 | 32000 | 31900 | 6703 |
| 312 | 20231201 | 134300 | 16169646650 | 31950 | 32050 | 32050 | 31950 | 17316 |
| 313 | 20231201 | 134200 | 15615577350 | 32050 | 32000 | 32050 | 32000 | 1994 |
| 314 | 20231201 | 134100 | 15551749700 | 32050 | 32050 | 32050 | 32000 | 1836 |
| 315 | 20231201 | 134000 | 15492954300 | 32000 | 32050 | 32050 | 32000 | 1688 |
| 316 | 20231201 | 133900 | 15438918100 | 32000 | 32000 | 32050 | 32000 | 769 |
| 317 | 20231201 | 133800 | 15414298550 | 32050 | 32000 | 32050 | 32000 | 2018 |
| 318 | 20231201 | 133700 | 15349664250 | 32050 | 32050 | 32100 | 32000 | 2446 |
| 319 | 20231201 | 133600 | 15271295850 | 32000 | 32050 | 32050 | 32000 | 1174 |
| 320 | 20231201 | 133500 | 15233705350 | 32050 | 32000 | 32050 | 32000 | 1902 |
| 321 | 20231201 | 133400 | 15172790750 | 32050 | 32100 | 32100 | 32000 | 12775 |
| 322 | 20231201 | 133300 | 14763388250 | 32050 | 32050 | 32100 | 32050 | 1015 |
| 323 | 20231201 | 133200 | 14730840500 | 32100 | 32100 | 32100 | 32050 | 952 |
| 324 | 20231201 | 133100 | 14700313800 | 32100 | 32050 | 32100 | 32050 | 1107 |
| 325 | 20231201 | 133000 | 14664815500 | 32100 | 32150 | 32150 | 32050 | 2635 |
| 326 | 20231201 | 132900 | 14580266550 | 32150 | 32050 | 32150 | 32050 | 1049 |
| 327 | 20231201 | 132800 | 14546615500 | 32100 | 32050 | 32100 | 32050 | 1070 |
| 328 | 20231201 | 132700 | 14512299700 | 32050 | 32050 | 32100 | 32050 | 1692 |
| 329 | 20231201 | 132600 | 14458018650 | 32100 | 32100 | 32100 | 32050 | 889 |
| 330 | 20231201 | 132500 | 14429493450 | 32050 | 32050 | 32100 | 32050 | 1284 |
| 331 | 20231201 | 132400 | 14388300850 | 32100 | 32050 | 32100 | 32050 | 1720 |
| 332 | 20231201 | 132300 | 14333143300 | 32050 | 32100 | 32100 | 32050 | 1284 |
| 333 | 20231201 | 132200 | 14291987200 | 32050 | 32050 | 32100 | 32000 | 1735 |
| 334 | 20231201 | 132100 | 14236408150 | 32050 | 32150 | 32150 | 32000 | 11062 |
| 335 | 20231201 | 132000 | 13881594600 | 32100 | 32100 | 32150 | 32100 | 1921 |
| 336 | 20231201 | 131900 | 13819870500 | 32100 | 32100 | 32150 | 32100 | 548 |
| 337 | 20231201 | 131800 | 13802276850 | 32150 | 32100 | 32150 | 32050 | 1233 |
| 338 | 20231201 | 131700 | 13762696400 | 32100 | 32150 | 32150 | 32050 | 1152 |
| 339 | 20231201 | 131600 | 13725736100 | 32100 | 32050 | 32150 | 32000 | 3349 |
| 340 | 20231201 | 131500 | 13618363600 | 32050 | 32050 | 32100 | 32000 | 4778 |
| 341 | 20231201 | 131400 | 13465222500 | 32100 | 32050 | 32100 | 32050 | 1765 |
| 342 | 20231201 | 131300 | 13408635400 | 32050 | 32100 | 32100 | 32050 | 3993 |
| 343 | 20231201 | 131200 | 13280616550 | 32050 | 32150 | 32150 | 32050 | 5972 |
| 344 | 20231201 | 131100 | 13089009700 | 32100 | 32150 | 32150 | 32100 | 4312 |
| 345 | 20231201 | 131000 | 12950585300 | 32100 | 32200 | 32200 | 32100 | 3157 |
| 346 | 20231201 | 130900 | 12849084150 | 32200 | 32200 | 32200 | 32150 | 3107 |
| 347 | 20231201 | 130800 | 12749155700 | 32150 | 32200 | 32200 | 32150 | 532 |
| 348 | 20231201 | 130700 | 12732037300 | 32200 | 32250 | 32250 | 32150 | 9827 |
| 349 | 20231201 | 130600 | 12415768900 | 32250 | 32250 | 32300 | 32200 | 6030 |
| 350 | 20231201 | 130500 | 12221318950 | 32250 | 32250 | 32300 | 32250 | 1607 |
| 351 | 20231201 | 130400 | 12169438100 | 32250 | 32250 | 32350 | 32250 | 1001 |
| 352 | 20231201 | 130300 | 12137117050 | 32250 | 32300 | 32350 | 32250 | 1189 |
| 353 | 20231201 | 130200 | 12098718150 | 32300 | 32300 | 32350 | 32300 | 661 |
| 354 | 20231201 | 130100 | 12077367350 | 32300 | 32300 | 32350 | 32300 | 1025 |
| 355 | 20231201 | 130000 | 12044222100 | 32300 | 32350 | 32350 | 32300 | 391 |
| 356 | 20231201 | 125900 | 12031592600 | 32300 | 32400 | 32400 | 32300 | 525 |
| 357 | 20231201 | 125800 | 12014610250 | 32400 | 32250 | 32400 | 32250 | 1167 |
| 358 | 20231201 | 125700 | 11976885000 | 32300 | 32300 | 32300 | 32250 | 2932 |
| 359 | 20231201 | 125600 | 11882196450 | 32300 | 32300 | 32350 | 32300 | 364 |
| 360 | 20231201 | 125500 | 11870437700 | 32300 | 32300 | 32350 | 32300 | 761 |
| 361 | 20231201 | 125400 | 11845849050 | 32300 | 32350 | 32350 | 32300 | 8676 |
| 362 | 20231201 | 125300 | 11565610050 | 32350 | 32350 | 32350 | 32300 | 971 |
| 363 | 20231201 | 125200 | 11534218700 | 32300 | 32350 | 32400 | 32300 | 10687 |
| 364 | 20231201 | 125100 | 11188508400 | 32350 | 32350 | 32400 | 32350 | 641 |
| 365 | 20231201 | 125000 | 11167771650 | 32400 | 32350 | 32400 | 32350 | 748 |
| 366 | 20231201 | 124900 | 11143566050 | 32350 | 32400 | 32400 | 32350 | 419 |
| 367 | 20231201 | 124800 | 11130008400 | 32350 | 32400 | 32400 | 32350 | 525 |
| 368 | 20231201 | 124700 | 11113014100 | 32400 | 32400 | 32400 | 32350 | 483 |
| 369 | 20231201 | 124600 | 11097374400 | 32400 | 32450 | 32450 | 32350 | 2040 |
| 370 | 20231201 | 124500 | 11031292600 | 32400 | 32400 | 32450 | 32400 | 489 |
| 371 | 20231201 | 124400 | 11015436950 | 32350 | 32450 | 32450 | 32350 | 893 |
| 372 | 20231201 | 124300 | 10986516100 | 32350 | 32400 | 32450 | 32350 | 1954 |
| 373 | 20231201 | 124200 | 10923221650 | 32400 | 32400 | 32450 | 32400 | 144 |
| 374 | 20231201 | 124100 | 10918555850 | 32400 | 32400 | 32450 | 32400 | 920 |
| 375 | 20231201 | 124000 | 10888722600 | 32400 | 32400 | 32450 | 32400 | 560 |
| 376 | 20231201 | 123900 | 10870559350 | 32400 | 32400 | 32450 | 32400 | 419 |
| 377 | 20231201 | 123800 | 10856973450 | 32350 | 32400 | 32450 | 32350 | 402 |
| 378 | 20231201 | 123700 | 10843958800 | 32350 | 32400 | 32450 | 32350 | 1698 |
| 379 | 20231201 | 123600 | 10788953750 | 32400 | 32400 | 32400 | 32350 | 583 |
| 380 | 20231201 | 123500 | 10770092750 | 32350 | 32400 | 32450 | 32350 | 960 |
| 381 | 20231201 | 123400 | 10739001000 | 32400 | 32450 | 32450 | 32400 | 1838 |
| 382 | 20231201 | 123300 | 10679449000 | 32400 | 32450 | 32450 | 32400 | 753 |
| 383 | 20231201 | 123200 | 10655042100 | 32400 | 32400 | 32450 | 32400 | 771 |
| 384 | 20231201 | 123100 | 10630049000 | 32400 | 32400 | 32450 | 32400 | 508 |
| 385 | 20231201 | 123000 | 10613589750 | 32400 | 32450 | 32450 | 32400 | 243 |
| 386 | 20231201 | 122900 | 10605711150 | 32450 | 32450 | 32450 | 32400 | 596 |
| 387 | 20231201 | 122800 | 10586399300 | 32400 | 32400 | 32450 | 32400 | 840 |
| 388 | 20231201 | 122700 | 10559156100 | 32400 | 32450 | 32450 | 32400 | 666 |
| 389 | 20231201 | 122600 | 10537576950 | 32400 | 32450 | 32450 | 32400 | 4926 |
| 390 | 20231201 | 122500 | 10377971650 | 32500 | 32450 | 32500 | 32400 | 5851 |
| 391 | 20231201 | 122400 | 10188275550 | 32500 | 32450 | 32500 | 32450 | 414 |
| 392 | 20231201 | 122300 | 10174840650 | 32450 | 32450 | 32500 | 32450 | 494 |
| 393 | 20231201 | 122200 | 10158810100 | 32450 | 32450 | 32500 | 32450 | 1431 |
| 394 | 20231201 | 122100 | 10112373800 | 32450 | 32450 | 32500 | 32450 | 144 |
| 395 | 20231201 | 122000 | 10107700900 | 32450 | 32450 | 32500 | 32450 | 440 |
| 396 | 20231201 | 121900 | 10093422550 | 32450 | 32500 | 32500 | 32450 | 894 |
| 397 | 20231201 | 121800 | 10064383250 | 32500 | 32450 | 32550 | 32450 | 449 |
| 398 | 20231201 | 121700 | 10049796400 | 32450 | 32500 | 32550 | 32450 | 1253 |
| 399 | 20231201 | 121600 | 10009088050 | 32500 | 32500 | 32500 | 32450 | 575 |
| 400 | 20231201 | 121500 | 9990420150 | 32450 | 32450 | 32500 | 32450 | 559 |
| 401 | 20231201 | 121400 | 9972269850 | 32450 | 32550 | 32550 | 32450 | 757 |
| 402 | 20231201 | 121300 | 9947676450 | 32500 | 32450 | 32500 | 32450 | 619 |
| 403 | 20231201 | 121200 | 9927575500 | 32450 | 32450 | 32500 | 32450 | 811 |
| 404 | 20231201 | 121100 | 9901257950 | 32500 | 32550 | 32550 | 32450 | 8094 |
| 405 | 20231201 | 121000 | 9638398550 | 32550 | 32550 | 32550 | 32500 | 5560 |
| 406 | 20231201 | 120900 | 9457693150 | 32550 | 32500 | 32550 | 32500 | 3085 |
| 407 | 20231201 | 120800 | 9357428200 | 32550 | 32550 | 32550 | 32500 | 976 |
| 408 | 20231201 | 120700 | 9325669600 | 32550 | 32550 | 32600 | 32500 | 4107 |
| 409 | 20231201 | 120600 | 9191995300 | 32550 | 32550 | 32600 | 32550 | 2226 |
| 410 | 20231201 | 120500 | 9119538750 | 32550 | 32550 | 32600 | 32550 | 536 |
| 411 | 20231201 | 120400 | 9102077850 | 32550 | 32550 | 32600 | 32550 | 285 |
| 412 | 20231201 | 120300 | 9092800550 | 32550 | 32550 | 32600 | 32550 | 635 |
| 413 | 20231201 | 120200 | 9072123650 | 32550 | 32600 | 32600 | 32550 | 260 |
| 414 | 20231201 | 120100 | 9063655900 | 32550 | 32550 | 32600 | 32550 | 437 |
| 415 | 20231201 | 120000 | 9049429200 | 32550 | 32600 | 32600 | 32550 | 596 |
| 416 | 20231201 | 115900 | 9030022200 | 32600 | 32600 | 32600 | 32550 | 315 |
| 417 | 20231201 | 115800 | 9019759000 | 32600 | 32600 | 32600 | 32550 | 492 |
| 418 | 20231201 | 115700 | 9003727500 | 32650 | 32650 | 32650 | 32600 | 1037 |
| 419 | 20231201 | 115600 | 8969918000 | 32650 | 32600 | 32650 | 32600 | 983 |
| 420 | 20231201 | 115500 | 8937844850 | 32600 | 32650 | 32650 | 32600 | 195 |
| 421 | 20231201 | 115400 | 8931487550 | 32600 | 32650 | 32650 | 32600 | 725 |
| 422 | 20231201 | 115300 | 8907849800 | 32650 | 32600 | 32650 | 32600 | 164 |
| 423 | 20231201 | 115200 | 8902503250 | 32650 | 32600 | 32650 | 32550 | 354 |
| 424 | 20231201 | 115100 | 8890967000 | 32600 | 32600 | 32650 | 32600 | 1316 |
| 425 | 20231201 | 115000 | 8848065250 | 32600 | 32600 | 32650 | 32600 | 312 |
| 426 | 20231201 | 114900 | 8837893800 | 32600 | 32650 | 32650 | 32600 | 350 |
| 427 | 20231201 | 114800 | 8826483550 | 32600 | 32600 | 32650 | 32600 | 591 |
| 428 | 20231201 | 114700 | 8807216150 | 32600 | 32600 | 32650 | 32550 | 956 |
| 429 | 20231201 | 114600 | 8776057800 | 32600 | 32600 | 32650 | 32550 | 682 |
| 430 | 20231201 | 114500 | 8753834050 | 32650 | 32550 | 32650 | 32550 | 850 |
| 431 | 20231201 | 114400 | 8726135750 | 32550 | 32600 | 32600 | 32550 | 681 |
| 432 | 20231201 | 114300 | 8703947400 | 32600 | 32700 | 32700 | 32550 | 33705 |
| 433 | 20231201 | 114200 | 7604685900 | 32650 | 32700 | 32700 | 32650 | 325 |
| 434 | 20231201 | 114100 | 7594068900 | 32650 | 32700 | 32700 | 32650 | 338 |
| 435 | 20231201 | 114000 | 7583032300 | 32650 | 32700 | 32700 | 32650 | 873 |
| 436 | 20231201 | 113900 | 7554501850 | 32700 | 32650 | 32700 | 32650 | 428 |
| 437 | 20231201 | 113800 | 7540519350 | 32700 | 32650 | 32700 | 32650 | 320 |
| 438 | 20231201 | 113700 | 7530066250 | 32700 | 32650 | 32700 | 32650 | 1271 |
| 439 | 20231201 | 113600 | 7488552000 | 32650 | 32700 | 32700 | 32650 | 1271 |
| 440 | 20231201 | 113500 | 7447024600 | 32650 | 32750 | 32750 | 32650 | 534 |
| 441 | 20231201 | 113400 | 7429557050 | 32700 | 32700 | 32700 | 32650 | 2331 |
| 442 | 20231201 | 113300 | 7353348400 | 32700 | 32700 | 32700 | 32650 | 299 |
| 443 | 20231201 | 113200 | 7343581250 | 32700 | 32650 | 32700 | 32650 | 457 |
| 444 | 20231201 | 113100 | 7328654050 | 32650 | 32700 | 32700 | 32650 | 769 |
| 445 | 20231201 | 113000 | 7303521500 | 32700 | 32700 | 32700 | 32650 | 1799 |
| 446 | 20231201 | 112900 | 7244778500 | 32650 | 32700 | 32700 | 32650 | 598 |
| 447 | 20231201 | 112800 | 7225247600 | 32650 | 32650 | 32700 | 32650 | 335 |
| 448 | 20231201 | 112700 | 7214305900 | 32700 | 32650 | 32700 | 32650 | 213 |
| 449 | 20231201 | 112600 | 7207349650 | 32650 | 32700 | 32750 | 32650 | 6586 |
| 450 | 20231201 | 112500 | 6991994850 | 32700 | 32700 | 32750 | 32700 | 2271 |
| 451 | 20231201 | 112400 | 6917729350 | 32700 | 32750 | 32800 | 32700 | 1206 |
| 452 | 20231201 | 112300 | 6878281100 | 32750 | 32700 | 32800 | 32700 | 1832 |
| 453 | 20231201 | 112200 | 6818339350 | 32700 | 32700 | 32800 | 32700 | 343 |
| 454 | 20231201 | 112100 | 6807111050 | 32750 | 32750 | 32800 | 32750 | 1681 |
| 455 | 20231201 | 112000 | 6752058250 | 32750 | 32750 | 32750 | 32700 | 1502 |
| 456 | 20231201 | 111900 | 6702937650 | 32750 | 32700 | 32750 | 32700 | 190 |
| 457 | 20231201 | 111800 | 6696721750 | 32700 | 32700 | 32800 | 32700 | 1010 |
| 458 | 20231201 | 111700 | 6663656350 | 32700 | 32700 | 32850 | 32700 | 1841 |
| 459 | 20231201 | 111600 | 6603441150 | 32850 | 32700 | 32850 | 32700 | 1276 |
| 460 | 20231201 | 111500 | 6561611300 | 32700 | 32700 | 32750 | 32700 | 876 |
| 461 | 20231201 | 111400 | 6532948900 | 32700 | 32800 | 32800 | 32700 | 5432 |
| 462 | 20231201 | 111300 | 6355042400 | 32800 | 32750 | 32800 | 32750 | 1850 |
| 463 | 20231201 | 111200 | 6294436800 | 32750 | 32800 | 32800 | 32750 | 303 |
| 464 | 20231201 | 111100 | 6284505000 | 32750 | 32750 | 32800 | 32750 | 545 |
| 465 | 20231201 | 111000 | 6266655350 | 32800 | 32800 | 32800 | 32750 | 419 |
| 466 | 20231201 | 110900 | 6252927300 | 32750 | 32750 | 32800 | 32750 | 387 |
| 467 | 20231201 | 110800 | 6240249250 | 32750 | 32800 | 32850 | 32750 | 352 |
| 468 | 20231201 | 110700 | 6228705100 | 32800 | 32750 | 32850 | 32750 | 887 |
| 469 | 20231201 | 110600 | 6199622350 | 32750 | 32800 | 32850 | 32700 | 7633 |
| 470 | 20231201 | 110500 | 5949641050 | 32800 | 32800 | 32850 | 32750 | 663 |
| 471 | 20231201 | 110400 | 5927912800 | 32750 | 32750 | 32800 | 32750 | 1151 |
| 472 | 20231201 | 110300 | 5890181700 | 32750 | 32750 | 32800 | 32750 | 225 |
| 473 | 20231201 | 110200 | 5882812500 | 32750 | 32750 | 32800 | 32750 | 358 |
| 474 | 20231201 | 110100 | 5871085250 | 32750 | 32800 | 32800 | 32750 | 549 |
| 475 | 20231201 | 110000 | 5853098750 | 32800 | 32800 | 32800 | 32750 | 391 |
| 476 | 20231201 | 105900 | 5840286300 | 32750 | 32750 | 32800 | 32750 | 638 |
| 477 | 20231201 | 105800 | 5819382400 | 32800 | 32800 | 32800 | 32750 | 1653 |
| 478 | 20231201 | 105700 | 5765208550 | 32800 | 32800 | 32800 | 32750 | 450 |
| 479 | 20231201 | 105600 | 5750461650 | 32800 | 32800 | 32850 | 32750 | 4033 |
| 480 | 20231201 | 105500 | 5618181050 | 32800 | 32850 | 32850 | 32800 | 1042 |
| 481 | 20231201 | 105400 | 5583995050 | 32850 | 32850 | 32850 | 32800 | 601 |
| 482 | 20231201 | 105300 | 5564276550 | 32800 | 32800 | 32850 | 32800 | 696 |
| 483 | 20231201 | 105200 | 5541419800 | 32850 | 32850 | 32900 | 32800 | 2352 |
| 484 | 20231201 | 105100 | 5464167300 | 32850 | 32850 | 32900 | 32850 | 314 |
| 485 | 20231201 | 105000 | 5453851700 | 32850 | 32850 | 32900 | 32850 | 117 |
| 486 | 20231201 | 104900 | 5450008100 | 32850 | 32850 | 32900 | 32850 | 505 |
| 487 | 20231201 | 104800 | 5433418050 | 32850 | 32850 | 32900 | 32850 | 678 |
| 488 | 20231201 | 104700 | 5411144350 | 32900 | 32900 | 32900 | 32850 | 236 |
| 489 | 20231201 | 104600 | 5403390200 | 32850 | 32800 | 32900 | 32800 | 1248 |
| 490 | 20231201 | 104500 | 5362408350 | 32800 | 32850 | 32900 | 32800 | 597 |
| 491 | 20231201 | 104400 | 5342819500 | 32800 | 32800 | 32850 | 32800 | 722 |
| 492 | 20231201 | 104300 | 5319123850 | 32850 | 32800 | 32850 | 32800 | 400 |
| 493 | 20231201 | 104200 | 5305994550 | 32850 | 32800 | 32850 | 32800 | 721 |
| 494 | 20231201 | 104100 | 5282321150 | 32800 | 32800 | 32900 | 32800 | 1009 |
| 495 | 20231201 | 104000 | 5249225600 | 32800 | 32850 | 32850 | 32750 | 771 |
| 496 | 20231201 | 103900 | 5223926500 | 32800 | 32850 | 32850 | 32800 | 708 |
| 497 | 20231201 | 103800 | 5200695350 | 32850 | 32750 | 32850 | 32750 | 2905 |
| 498 | 20231201 | 103700 | 5105405700 | 32800 | 32750 | 32800 | 32750 | 592 |
| 499 | 20231201 | 103600 | 5086015000 | 32750 | 32750 | 32800 | 32750 | 434 |
| 500 | 20231201 | 103500 | 5071797250 | 32750 | 32750 | 32800 | 32750 | 406 |
| 501 | 20231201 | 103400 | 5058500250 | 32800 | 32800 | 32800 | 32750 | 450 |
| 502 | 20231201 | 103300 | 5043753250 | 32750 | 32750 | 32800 | 32750 | 520 |
| 503 | 20231201 | 103200 | 5026720900 | 32750 | 32750 | 32800 | 32750 | 544 |
| 504 | 20231201 | 103100 | 5008904450 | 32800 | 32750 | 32800 | 32750 | 278 |
| 505 | 20231201 | 103000 | 4999798450 | 32750 | 32750 | 32800 | 32750 | 558 |
| 506 | 20231201 | 102900 | 4981522600 | 32800 | 32750 | 32800 | 32750 | 249 |
| 507 | 20231201 | 102800 | 4973363300 | 32750 | 32750 | 32800 | 32750 | 396 |
| 508 | 20231201 | 102700 | 4960389800 | 32800 | 32750 | 32800 | 32750 | 789 |
| 509 | 20231201 | 102600 | 4934545250 | 32750 | 32800 | 32800 | 32750 | 326 |
| 510 | 20231201 | 102500 | 4923863550 | 32800 | 32800 | 32800 | 32750 | 646 |
| 511 | 20231201 | 102400 | 4902680700 | 32800 | 32750 | 32800 | 32750 | 2322 |
| 512 | 20231201 | 102300 | 4826624250 | 32750 | 32800 | 32800 | 32750 | 1379 |
| 513 | 20231201 | 102200 | 4781417250 | 32800 | 32850 | 32900 | 32800 | 4382 |
| 514 | 20231201 | 102100 | 4637544250 | 32900 | 32900 | 32900 | 32850 | 2147 |
| 515 | 20231201 | 102000 | 4566920500 | 32950 | 32950 | 32950 | 32900 | 352 |
| 516 | 20231201 | 101900 | 4555336150 | 32950 | 32900 | 32950 | 32900 | 143 |
| 517 | 20231201 | 101800 | 4550628150 | 32950 | 32900 | 32950 | 32900 | 278 |
| 518 | 20231201 | 101700 | 4541481300 | 32900 | 32950 | 32950 | 32900 | 319 |
| 519 | 20231201 | 101600 | 4530982200 | 32900 | 32950 | 32950 | 32900 | 850 |
| 520 | 20231201 | 101500 | 4502980600 | 32950 | 32950 | 33000 | 32950 | 298 |
| 521 | 20231201 | 101400 | 4493161400 | 32950 | 33050 | 33050 | 32950 | 1718 |
| 522 | 20231201 | 101300 | 4436469600 | 33000 | 33050 | 33050 | 33000 | 192 |
| 523 | 20231201 | 101200 | 4430129400 | 33050 | 33050 | 33050 | 33000 | 30 |
| 524 | 20231201 | 101100 | 4429138000 | 33000 | 33050 | 33050 | 33000 | 288 |
| 525 | 20231201 | 101000 | 4419632200 | 33050 | 33050 | 33050 | 33000 | 303 |
| 526 | 20231201 | 100900 | 4409632850 | 33000 | 33000 | 33050 | 33000 | 190 |
| 527 | 20231201 | 100800 | 4403355950 | 33000 | 33000 | 33050 | 33000 | 834 |
| 528 | 20231201 | 100700 | 4375825800 | 33000 | 33000 | 33050 | 33000 | 190 |
| 529 | 20231201 | 100600 | 4369550400 | 33000 | 33000 | 33050 | 33000 | 483 |
| 530 | 20231201 | 100500 | 4353609050 | 33000 | 33000 | 33050 | 32950 | 570 |
| 531 | 20231201 | 100400 | 4334805950 | 32950 | 33050 | 33050 | 32950 | 624 |
| 532 | 20231201 | 100300 | 4314214350 | 33000 | 33000 | 33050 | 33000 | 131 |
| 533 | 20231201 | 100200 | 4309886500 | 33000 | 32950 | 33100 | 32950 | 3059 |
| 534 | 20231201 | 100100 | 4208903650 | 32950 | 32950 | 32950 | 32900 | 244 |
| 535 | 20231201 | 100000 | 4200868750 | 32950 | 32900 | 32950 | 32850 | 1647 |
| 536 | 20231201 | 095900 | 4146688950 | 32850 | 32900 | 32900 | 32850 | 569 |
| 537 | 20231201 | 095800 | 4127994750 | 32850 | 32850 | 32900 | 32800 | 1341 |
| 538 | 20231201 | 095700 | 4083942400 | 32850 | 32800 | 32950 | 32800 | 1781 |
| 539 | 20231201 | 095600 | 4025385400 | 32800 | 32850 | 32850 | 32800 | 239 |
| 540 | 20231201 | 095500 | 4017539800 | 32850 | 32900 | 32900 | 32800 | 699 |
| 541 | 20231201 | 095400 | 3994584150 | 32850 | 32800 | 32900 | 32800 | 861 |
| 542 | 20231201 | 095300 | 3966305550 | 32800 | 32800 | 32850 | 32750 | 1161 |
| 543 | 20231201 | 095200 | 3928230450 | 32800 | 32800 | 32850 | 32750 | 501 |
| 544 | 20231201 | 095100 | 3911797700 | 32800 | 32800 | 32850 | 32800 | 1031 |
| 545 | 20231201 | 095000 | 3877975200 | 32750 | 32800 | 32800 | 32750 | 180 |
| 546 | 20231201 | 094900 | 3872078800 | 32750 | 32700 | 32800 | 32700 | 1447 |
| 547 | 20231201 | 094800 | 3824629700 | 32750 | 32700 | 32750 | 32700 | 418 |
| 548 | 20231201 | 094700 | 3810949450 | 32750 | 32750 | 32800 | 32700 | 616 |
| 549 | 20231201 | 094600 | 3790775750 | 32750 | 32750 | 32750 | 32700 | 1631 |
| 550 | 20231201 | 094500 | 3737368750 | 32750 | 32700 | 32800 | 32700 | 1416 |
| 551 | 20231201 | 094400 | 3691012650 | 32750 | 32750 | 32750 | 32700 | 501 |
| 552 | 20231201 | 094300 | 3674621800 | 32750 | 32800 | 32800 | 32750 | 1022 |
| 553 | 20231201 | 094200 | 3641150950 | 32750 | 32800 | 32800 | 32750 | 1428 |
| 554 | 20231201 | 094100 | 3594376400 | 32750 | 32800 | 32800 | 32750 | 403 |
| 555 | 20231201 | 094000 | 3581177300 | 32800 | 32700 | 32800 | 32700 | 1529 |
| 556 | 20231201 | 093900 | 3531114300 | 32750 | 32750 | 32750 | 32700 | 1864 |
| 557 | 20231201 | 093800 | 3470130800 | 32750 | 32700 | 32750 | 32700 | 676 |
| 558 | 20231201 | 093700 | 3448001100 | 32750 | 32750 | 32800 | 32750 | 1350 |
| 559 | 20231201 | 093600 | 3403787550 | 32750 | 32700 | 32800 | 32700 | 1023 |
| 560 | 20231201 | 093500 | 3370292800 | 32750 | 32800 | 32800 | 32700 | 4267 |
| 561 | 20231201 | 093400 | 3230538350 | 32750 | 32800 | 32850 | 32750 | 2175 |
| 562 | 20231201 | 093300 | 3159205150 | 32800 | 32750 | 32800 | 32750 | 1379 |
| 563 | 20231201 | 093200 | 3114029750 | 32800 | 32750 | 32800 | 32750 | 800 |
| 564 | 20231201 | 093100 | 3087797900 | 32800 | 32800 | 32800 | 32750 | 424 |
| 565 | 20231201 | 093000 | 3073901250 | 32800 | 32800 | 32800 | 32750 | 317 |
| 566 | 20231201 | 092900 | 3063511550 | 32800 | 32800 | 32800 | 32750 | 3166 |
| 567 | 20231201 | 092800 | 2959697900 | 32800 | 32800 | 32850 | 32800 | 1069 |
| 568 | 20231201 | 092700 | 2924629550 | 32850 | 32800 | 32850 | 32800 | 747 |
| 569 | 20231201 | 092600 | 2900105200 | 32850 | 32850 | 32900 | 32800 | 984 |
| 570 | 20231201 | 092500 | 2867778450 | 32900 | 32850 | 32900 | 32850 | 408 |
| 571 | 20231201 | 092400 | 2854370000 | 32900 | 33000 | 33000 | 32850 | 2804 |
| 572 | 20231201 | 092300 | 2762112600 | 32950 | 32900 | 33000 | 32850 | 1609 |
| 573 | 20231201 | 092200 | 2709141700 | 32900 | 32850 | 32900 | 32850 | 430 |
| 574 | 20231201 | 092100 | 2695009900 | 32850 | 32850 | 32850 | 32800 | 733 |
| 575 | 20231201 | 092000 | 2670940600 | 32850 | 32850 | 32850 | 32800 | 352 |
| 576 | 20231201 | 091900 | 2659393600 | 32850 | 32800 | 32850 | 32750 | 1467 |
| 577 | 20231201 | 091800 | 2611305800 | 32800 | 32750 | 32850 | 32700 | 4150 |
| 578 | 20231201 | 091700 | 2475356650 | 32750 | 32750 | 32750 | 32700 | 189 |
| 579 | 20231201 | 091600 | 2469172550 | 32700 | 32700 | 32750 | 32700 | 519 |
| 580 | 20231201 | 091500 | 2452183250 | 32700 | 32700 | 32750 | 32700 | 1525 |
| 581 | 20231201 | 091400 | 2402313550 | 32700 | 32750 | 32750 | 32700 | 1948 |
| 582 | 20231201 | 091300 | 2338603800 | 32750 | 32800 | 32850 | 32700 | 14865 |
| 583 | 20231201 | 091200 | 1851718750 | 32850 | 32800 | 32850 | 32800 | 433 |
| 584 | 20231201 | 091100 | 1837507950 | 32850 | 32850 | 32850 | 32800 | 1448 |
| 585 | 20231201 | 091000 | 1789942800 | 32850 | 32900 | 32900 | 32800 | 3562 |
| 586 | 20231201 | 090900 | 1672947200 | 32900 | 32850 | 32900 | 32800 | 2966 |
| 587 | 20231201 | 090800 | 1575518050 | 32850 | 32850 | 32900 | 32800 | 4791 |
| 588 | 20231201 | 090700 | 1418165250 | 32850 | 32900 | 32900 | 32850 | 1289 |
| 589 | 20231201 | 090600 | 1375764800 | 32900 | 33000 | 33000 | 32800 | 12416 |
| 590 | 20231201 | 090500 | 967360550 | 33000 | 33050 | 33050 | 33000 | 6161 |
| 591 | 20231201 | 090400 | 764021100 | 33050 | 33100 | 33100 | 33000 | 5216 |
| 592 | 20231201 | 090300 | 591585650 | 33100 | 33100 | 33200 | 33100 | 2224 |
| 593 | 20231201 | 090200 | 517921650 | 33100 | 33200 | 33200 | 33100 | 2223 |
| 594 | 20231201 | 090100 | 444248150 | 33200 | 33200 | 33300 | 33050 | 4589 |
| 595 | 20231201 | 090000 | 292206900 | 33200 | 33400 | 33400 | 33150 | 8641 |