32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 185300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 36412 |
| 3 | 20231206 | 185200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20231206 | 185100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20231206 | 185000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20231206 | 184900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20231206 | 184800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20231206 | 184700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20231206 | 184600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20231206 | 184500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20231206 | 184400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20231206 | 184300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20231206 | 184200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20231206 | 184100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20231206 | 184000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20231206 | 183900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20231206 | 183800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20231206 | 183700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20231206 | 183600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20231206 | 183500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20231206 | 183400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20231206 | 183300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20231206 | 183200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20231206 | 183100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20231206 | 183000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20231206 | 182900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20231206 | 182800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20231206 | 182700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20231206 | 182600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20231206 | 182500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20231206 | 182400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20231206 | 182300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 36412 |
| 33 | 20231206 | 182200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20231206 | 182100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20231206 | 182000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20231206 | 181900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20231206 | 181800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20231206 | 181700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20231206 | 181600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20231206 | 181500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20231206 | 181400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20231206 | 181300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20231206 | 181200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20231206 | 181100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20231206 | 181000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20231206 | 180900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20231206 | 180800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20231206 | 180700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20231206 | 180600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20231206 | 180500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20231206 | 180400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20231206 | 180300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20231206 | 180200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20231206 | 180100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20231206 | 180000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20231206 | 175900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20231206 | 175800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20231206 | 175700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20231206 | 175600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20231206 | 175500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20231206 | 175400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20231206 | 175300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 36412 |
| 63 | 20231206 | 175200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20231206 | 175100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20231206 | 175000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20231206 | 174900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20231206 | 174800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20231206 | 174700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20231206 | 174600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20231206 | 174500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20231206 | 174400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20231206 | 174300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20231206 | 174200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20231206 | 174100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20231206 | 174000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20231206 | 173900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20231206 | 173800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20231206 | 173700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20231206 | 173600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20231206 | 173500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20231206 | 173400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20231206 | 173300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20231206 | 173200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20231206 | 173100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20231206 | 173000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20231206 | 172900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20231206 | 172800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20231206 | 172700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20231206 | 172600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20231206 | 172500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20231206 | 172400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20231206 | 172300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 36412 |
| 93 | 20231206 | 172200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20231206 | 172100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20231206 | 172000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20231206 | 171900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20231206 | 171800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20231206 | 171700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20231206 | 171600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20231206 | 171500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20231206 | 171400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20231206 | 171300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20231206 | 171200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20231206 | 171100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20231206 | 171000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20231206 | 170900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20231206 | 170800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20231206 | 170700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20231206 | 170600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20231206 | 170500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20231206 | 170400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20231206 | 170300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20231206 | 170200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20231206 | 170100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20231206 | 170000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20231206 | 165900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20231206 | 165800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20231206 | 165700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20231206 | 165600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20231206 | 165500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20231206 | 165400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20231206 | 165300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 36412 |
| 123 | 20231206 | 165200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20231206 | 165100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20231206 | 165000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20231206 | 164900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20231206 | 164800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20231206 | 164700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20231206 | 164600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20231206 | 164500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20231206 | 164400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20231206 | 164300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20231206 | 164200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20231206 | 164100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20231206 | 164000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20231206 | 163900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20231206 | 163800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20231206 | 163700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20231206 | 163600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20231206 | 163500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20231206 | 163400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20231206 | 163300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20231206 | 163200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20231206 | 163100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20231206 | 163000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20231206 | 162900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20231206 | 162800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20231206 | 162700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20231206 | 162600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20231206 | 162500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20231206 | 162400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20231206 | 162300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 36412 |
| 153 | 20231206 | 162200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20231206 | 162100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20231206 | 162000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20231206 | 161900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20231206 | 161800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20231206 | 161700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20231206 | 161600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20231206 | 161500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20231206 | 161400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20231206 | 161300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20231206 | 161200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20231206 | 161100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20231206 | 161000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20231206 | 160900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20231206 | 160800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20231206 | 160700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20231206 | 160600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20231206 | 160500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20231206 | 160400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20231206 | 160300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20231206 | 160200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20231206 | 160100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20231206 | 160000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20231206 | 155900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20231206 | 155800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20231206 | 155700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20231206 | 155600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20231206 | 155500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20231206 | 155400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20231206 | 155300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 36412 |
| 183 | 20231206 | 155200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20231206 | 155100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20231206 | 155000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20231206 | 154900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20231206 | 154800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20231206 | 154700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20231206 | 154600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20231206 | 154500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20231206 | 154400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20231206 | 154300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20231206 | 154200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20231206 | 154100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20231206 | 154000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20231206 | 153900 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20231206 | 153800 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20231206 | 153700 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20231206 | 153600 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20231206 | 153500 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20231206 | 153400 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20231206 | 153300 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20231206 | 153200 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20231206 | 153100 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20231206 | 153000 | 15822639650 | 32150 | 32150 | 32150 | 32150 | 36412 |
| 206 | 20231206 | 152900 | 14651993850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20231206 | 152800 | 14651993850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20231206 | 152700 | 14651993850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20231206 | 152600 | 14651993850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20231206 | 152500 | 14651993850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20231206 | 152400 | 14651993850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20231206 | 152300 | 14651993850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 213 | 20231206 | 152200 | 14651993850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20231206 | 152100 | 14651993850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20231206 | 152000 | 14651993850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20231206 | 151900 | 14651993850 | 32200 | 32200 | 32250 | 32100 | 4264 |
| 217 | 20231206 | 151800 | 14514722650 | 32100 | 32200 | 32250 | 32100 | 4291 |
| 218 | 20231206 | 151700 | 14376599850 | 32200 | 32150 | 32250 | 32100 | 1289 |
| 219 | 20231206 | 151600 | 14335117050 | 32150 | 32100 | 32300 | 32100 | 5065 |
| 220 | 20231206 | 151500 | 14172035650 | 32150 | 32150 | 32200 | 32100 | 1720 |
| 221 | 20231206 | 151400 | 14116753950 | 32150 | 32100 | 32150 | 32100 | 337 |
| 222 | 20231206 | 151300 | 14105928700 | 32100 | 32100 | 32150 | 32100 | 534 |
| 223 | 20231206 | 151200 | 14088764800 | 32100 | 32100 | 32150 | 32100 | 565 |
| 224 | 20231206 | 151100 | 14070617900 | 32100 | 32050 | 32100 | 32050 | 3636 |
| 225 | 20231206 | 151000 | 13953934400 | 32050 | 32050 | 32100 | 32050 | 232 |
| 226 | 20231206 | 150900 | 13946496250 | 32050 | 32000 | 32050 | 32000 | 910 |
| 227 | 20231206 | 150800 | 13917348350 | 32000 | 32050 | 32100 | 32000 | 1300 |
| 228 | 20231206 | 150700 | 13875686200 | 32050 | 32000 | 32100 | 32000 | 1596 |
| 229 | 20231206 | 150600 | 13824554150 | 32050 | 32050 | 32100 | 32050 | 5196 |
| 230 | 20231206 | 150500 | 13658017450 | 32100 | 32050 | 32100 | 32050 | 887 |
| 231 | 20231206 | 150400 | 13629587350 | 32050 | 32050 | 32100 | 32050 | 614 |
| 232 | 20231206 | 150300 | 13609907550 | 32050 | 32050 | 32100 | 32050 | 859 |
| 233 | 20231206 | 150200 | 13582371800 | 32050 | 32050 | 32100 | 32050 | 812 |
| 234 | 20231206 | 150100 | 13556340500 | 32050 | 32050 | 32100 | 32050 | 664 |
| 235 | 20231206 | 150000 | 13535054150 | 32100 | 32100 | 32150 | 32050 | 2048 |
| 236 | 20231206 | 145900 | 13469328050 | 32050 | 32050 | 32100 | 32050 | 888 |
| 237 | 20231206 | 145800 | 13440849700 | 32050 | 32050 | 32100 | 32050 | 729 |
| 238 | 20231206 | 145700 | 13417481050 | 32050 | 32050 | 32100 | 32050 | 948 |
| 239 | 20231206 | 145600 | 13387078000 | 32050 | 32100 | 32100 | 32050 | 1215 |
| 240 | 20231206 | 145500 | 13348100350 | 32100 | 32050 | 32100 | 32050 | 590 |
| 241 | 20231206 | 145400 | 13329186300 | 32050 | 32100 | 32100 | 32050 | 1350 |
| 242 | 20231206 | 145300 | 13285880600 | 32150 | 32050 | 32150 | 32050 | 2077 |
| 243 | 20231206 | 145200 | 13219209700 | 32050 | 32100 | 32150 | 32050 | 731 |
| 244 | 20231206 | 145100 | 13195767200 | 32050 | 32050 | 32150 | 32050 | 1660 |
| 245 | 20231206 | 145000 | 13142513950 | 32050 | 32100 | 32100 | 32050 | 611 |
| 246 | 20231206 | 144900 | 13122927750 | 32050 | 32100 | 32100 | 32050 | 1775 |
| 247 | 20231206 | 144800 | 13065985150 | 32100 | 32100 | 32100 | 32050 | 520 |
| 248 | 20231206 | 144700 | 13049316350 | 32100 | 32100 | 32100 | 32050 | 1623 |
| 249 | 20231206 | 144600 | 12997242500 | 32100 | 32100 | 32150 | 32100 | 573 |
| 250 | 20231206 | 144500 | 12978847000 | 32150 | 32100 | 32150 | 32100 | 1037 |
| 251 | 20231206 | 144400 | 12945556100 | 32100 | 32150 | 32150 | 32100 | 721 |
| 252 | 20231206 | 144300 | 12922407450 | 32100 | 32150 | 32150 | 32100 | 949 |
| 253 | 20231206 | 144200 | 12891940050 | 32100 | 32150 | 32200 | 32100 | 1139 |
| 254 | 20231206 | 144100 | 12855350950 | 32150 | 32100 | 32250 | 32100 | 780 |
| 255 | 20231206 | 144000 | 12830255850 | 32100 | 32050 | 32200 | 32050 | 2963 |
| 256 | 20231206 | 143900 | 12735138250 | 32050 | 32100 | 32100 | 32050 | 3156 |
| 257 | 20231206 | 143800 | 12633972100 | 32050 | 32050 | 32100 | 32050 | 896 |
| 258 | 20231206 | 143700 | 12605248150 | 32050 | 32100 | 32150 | 32050 | 2277 |
| 259 | 20231206 | 143600 | 12532178950 | 32150 | 32150 | 32200 | 32100 | 1197 |
| 260 | 20231206 | 143500 | 12493705800 | 32150 | 32150 | 32200 | 32150 | 712 |
| 261 | 20231206 | 143400 | 12470814350 | 32150 | 32150 | 32200 | 32150 | 655 |
| 262 | 20231206 | 143300 | 12449752100 | 32200 | 32200 | 32200 | 32150 | 1167 |
| 263 | 20231206 | 143200 | 12412203050 | 32200 | 32150 | 32200 | 32150 | 643 |
| 264 | 20231206 | 143100 | 12391525500 | 32150 | 32150 | 32200 | 32150 | 580 |
| 265 | 20231206 | 143000 | 12372875100 | 32200 | 32200 | 32200 | 32150 | 839 |
| 266 | 20231206 | 142900 | 12345887100 | 32150 | 32200 | 32250 | 32150 | 928 |
| 267 | 20231206 | 142800 | 12316006850 | 32200 | 32250 | 32250 | 32200 | 474 |
| 268 | 20231206 | 142700 | 12300743550 | 32200 | 32250 | 32300 | 32200 | 806 |
| 269 | 20231206 | 142600 | 12274745350 | 32250 | 32250 | 32300 | 32200 | 1161 |
| 270 | 20231206 | 142500 | 12237314950 | 32200 | 32200 | 32250 | 32200 | 575 |
| 271 | 20231206 | 142400 | 12218797450 | 32250 | 32200 | 32250 | 32200 | 229 |
| 272 | 20231206 | 142300 | 12211416150 | 32250 | 32250 | 32300 | 32200 | 468 |
| 273 | 20231206 | 142200 | 12196332700 | 32250 | 32250 | 32300 | 32200 | 351 |
| 274 | 20231206 | 142100 | 12185006250 | 32250 | 32300 | 32300 | 32200 | 115 |
| 275 | 20231206 | 142000 | 12181292600 | 32300 | 32300 | 32350 | 32200 | 1802 |
| 276 | 20231206 | 141900 | 12123085500 | 32300 | 32300 | 32350 | 32250 | 945 |
| 277 | 20231206 | 141800 | 12092552550 | 32250 | 32300 | 32350 | 32250 | 1520 |
| 278 | 20231206 | 141700 | 12043467850 | 32250 | 32250 | 32350 | 32200 | 644 |
| 279 | 20231206 | 141600 | 12022676650 | 32250 | 32300 | 32350 | 32250 | 1121 |
| 280 | 20231206 | 141500 | 11986452300 | 32250 | 32200 | 32300 | 32150 | 1189 |
| 281 | 20231206 | 141400 | 11948117650 | 32150 | 32200 | 32250 | 32150 | 1451 |
| 282 | 20231206 | 141300 | 11901404000 | 32200 | 32200 | 32200 | 32150 | 846 |
| 283 | 20231206 | 141200 | 11874180350 | 32200 | 32150 | 32200 | 32150 | 1154 |
| 284 | 20231206 | 141100 | 11837035600 | 32200 | 32150 | 32200 | 32150 | 1383 |
| 285 | 20231206 | 141000 | 11792529250 | 32150 | 32150 | 32200 | 32100 | 2319 |
| 286 | 20231206 | 140900 | 11717976000 | 32100 | 32100 | 32150 | 32100 | 865 |
| 287 | 20231206 | 140800 | 11690193850 | 32100 | 32100 | 32150 | 32100 | 509 |
| 288 | 20231206 | 140700 | 11673847450 | 32150 | 32100 | 32150 | 32100 | 476 |
| 289 | 20231206 | 140600 | 11658558000 | 32100 | 32200 | 32200 | 32100 | 1076 |
| 290 | 20231206 | 140500 | 11623947350 | 32200 | 32100 | 32200 | 32100 | 1305 |
| 291 | 20231206 | 140400 | 11581968050 | 32150 | 32150 | 32200 | 32100 | 1089 |
| 292 | 20231206 | 140300 | 11546944600 | 32150 | 32150 | 32200 | 32100 | 1663 |
| 293 | 20231206 | 140200 | 11493466250 | 32150 | 32200 | 32200 | 32050 | 911 |
| 294 | 20231206 | 140100 | 11464188600 | 32150 | 32100 | 32200 | 32100 | 1505 |
| 295 | 20231206 | 140000 | 11415826550 | 32100 | 32100 | 32200 | 32050 | 1346 |
| 296 | 20231206 | 135900 | 11372592800 | 32050 | 32000 | 32150 | 32000 | 1337 |
| 297 | 20231206 | 135800 | 11329730700 | 32000 | 31950 | 32050 | 31950 | 4179 |
| 298 | 20231206 | 135700 | 11196090500 | 31950 | 31950 | 32000 | 31950 | 2909 |
| 299 | 20231206 | 135600 | 11103111750 | 31950 | 31950 | 32000 | 31950 | 3178 |
| 300 | 20231206 | 135500 | 11001541800 | 31950 | 31950 | 32000 | 31950 | 547 |
| 301 | 20231206 | 135400 | 10984057650 | 31950 | 32000 | 32000 | 31950 | 756 |
| 302 | 20231206 | 135300 | 10959882900 | 31950 | 32000 | 32000 | 31950 | 702 |
| 303 | 20231206 | 135200 | 10937444650 | 32000 | 31950 | 32000 | 31950 | 398 |
| 304 | 20231206 | 135100 | 10924719700 | 32000 | 31950 | 32000 | 31950 | 1515 |
| 305 | 20231206 | 135000 | 10876285750 | 31950 | 31950 | 32000 | 31950 | 769 |
| 306 | 20231206 | 134900 | 10851707250 | 31950 | 32000 | 32050 | 31950 | 6252 |
| 307 | 20231206 | 134800 | 10651638500 | 32000 | 32000 | 32050 | 32000 | 781 |
| 308 | 20231206 | 134700 | 10626635850 | 32000 | 32000 | 32050 | 32000 | 809 |
| 309 | 20231206 | 134600 | 10600732900 | 32000 | 32000 | 32050 | 32000 | 477 |
| 310 | 20231206 | 134500 | 10585463700 | 32000 | 32000 | 32050 | 32000 | 487 |
| 311 | 20231206 | 134400 | 10569877400 | 32000 | 32000 | 32050 | 32000 | 472 |
| 312 | 20231206 | 134300 | 10554772800 | 32000 | 32050 | 32050 | 32000 | 1055 |
| 313 | 20231206 | 134200 | 10521002500 | 32050 | 32050 | 32050 | 32000 | 2315 |
| 314 | 20231206 | 134100 | 10446892800 | 32000 | 31950 | 32000 | 31950 | 3628 |
| 315 | 20231206 | 134000 | 10330844100 | 32000 | 32000 | 32050 | 31950 | 6225 |
| 316 | 20231206 | 133900 | 10131632750 | 32000 | 32050 | 32100 | 32000 | 7298 |
| 317 | 20231206 | 133800 | 9897752600 | 32100 | 32050 | 32100 | 32050 | 1595 |
| 318 | 20231206 | 133700 | 9846569550 | 32050 | 32100 | 32150 | 32050 | 3853 |
| 319 | 20231206 | 133600 | 9722901700 | 32100 | 32150 | 32150 | 32100 | 700 |
| 320 | 20231206 | 133500 | 9700425000 | 32100 | 32150 | 32200 | 32100 | 3277 |
| 321 | 20231206 | 133400 | 9595110150 | 32150 | 32200 | 32200 | 32150 | 1777 |
| 322 | 20231206 | 133300 | 9537976300 | 32150 | 32200 | 32250 | 32150 | 4563 |
| 323 | 20231206 | 133200 | 9391052700 | 32250 | 32200 | 32250 | 32200 | 819 |
| 324 | 20231206 | 133100 | 9364676350 | 32200 | 32300 | 32300 | 32200 | 7809 |
| 325 | 20231206 | 133000 | 9112673450 | 32350 | 32300 | 32350 | 32300 | 521 |
| 326 | 20231206 | 132900 | 9095844200 | 32300 | 32300 | 32350 | 32300 | 247 |
| 327 | 20231206 | 132800 | 9087864800 | 32300 | 32350 | 32350 | 32300 | 3134 |
| 328 | 20231206 | 132700 | 8986635250 | 32300 | 32300 | 32350 | 32300 | 810 |
| 329 | 20231206 | 132600 | 8960468250 | 32300 | 32300 | 32350 | 32300 | 369 |
| 330 | 20231206 | 132500 | 8948536600 | 32350 | 32350 | 32400 | 32300 | 898 |
| 331 | 20231206 | 132400 | 8919491050 | 32350 | 32300 | 32350 | 32300 | 1746 |
| 332 | 20231206 | 132300 | 8863020300 | 32300 | 32300 | 32350 | 32300 | 1660 |
| 333 | 20231206 | 132200 | 8809389500 | 32350 | 32350 | 32400 | 32300 | 2909 |
| 334 | 20231206 | 132100 | 8715300850 | 32350 | 32350 | 32400 | 32350 | 617 |
| 335 | 20231206 | 132000 | 8695339350 | 32400 | 32400 | 32400 | 32350 | 1177 |
| 336 | 20231206 | 131900 | 8657259150 | 32400 | 32400 | 32400 | 32350 | 7221 |
| 337 | 20231206 | 131800 | 8423304100 | 32450 | 32500 | 32550 | 32450 | 8437 |
| 338 | 20231206 | 131700 | 8149348700 | 32550 | 32500 | 32550 | 32500 | 270 |
| 339 | 20231206 | 131600 | 8140572300 | 32500 | 32550 | 32550 | 32500 | 64 |
| 340 | 20231206 | 131500 | 8138492000 | 32550 | 32500 | 32550 | 32500 | 267 |
| 341 | 20231206 | 131400 | 8129806700 | 32500 | 32500 | 32550 | 32500 | 81 |
| 342 | 20231206 | 131300 | 8127172800 | 32550 | 32500 | 32550 | 32500 | 112 |
| 343 | 20231206 | 131200 | 8123531700 | 32500 | 32500 | 32550 | 32500 | 23 |
| 344 | 20231206 | 131100 | 8122783600 | 32550 | 32500 | 32550 | 32500 | 3026 |
| 345 | 20231206 | 131000 | 8024309300 | 32500 | 32500 | 32550 | 32500 | 241 |
| 346 | 20231206 | 130900 | 8016475100 | 32500 | 32500 | 32550 | 32500 | 519 |
| 347 | 20231206 | 130800 | 7999598500 | 32500 | 32500 | 32550 | 32500 | 288 |
| 348 | 20231206 | 130700 | 7990237000 | 32500 | 32500 | 32550 | 32500 | 91 |
| 349 | 20231206 | 130600 | 7987279150 | 32500 | 32550 | 32550 | 32500 | 294 |
| 350 | 20231206 | 130500 | 7977718550 | 32500 | 32550 | 32550 | 32500 | 273 |
| 351 | 20231206 | 130400 | 7968835200 | 32550 | 32500 | 32550 | 32500 | 263 |
| 352 | 20231206 | 130300 | 7960286700 | 32550 | 32500 | 32550 | 32500 | 933 |
| 353 | 20231206 | 130200 | 7929928900 | 32550 | 32500 | 32550 | 32500 | 866 |
| 354 | 20231206 | 130100 | 7901748700 | 32550 | 32500 | 32550 | 32500 | 734 |
| 355 | 20231206 | 130000 | 7877891700 | 32550 | 32500 | 32550 | 32500 | 74 |
| 356 | 20231206 | 125900 | 7875486650 | 32500 | 32500 | 32550 | 32500 | 390 |
| 357 | 20231206 | 125800 | 7862810600 | 32500 | 32550 | 32550 | 32500 | 320 |
| 358 | 20231206 | 125700 | 7852409600 | 32550 | 32500 | 32550 | 32500 | 157 |
| 359 | 20231206 | 125600 | 7847305600 | 32550 | 32550 | 32550 | 32500 | 180 |
| 360 | 20231206 | 125500 | 7841454600 | 32500 | 32550 | 32550 | 32500 | 76 |
| 361 | 20231206 | 125400 | 7838982100 | 32500 | 32550 | 32550 | 32500 | 568 |
| 362 | 20231206 | 125300 | 7820499950 | 32500 | 32500 | 32550 | 32500 | 73 |
| 363 | 20231206 | 125200 | 7818125650 | 32500 | 32550 | 32550 | 32500 | 503 |
| 364 | 20231206 | 125100 | 7801761300 | 32550 | 32500 | 32550 | 32500 | 190 |
| 365 | 20231206 | 125000 | 7795586100 | 32550 | 32550 | 32550 | 32500 | 154 |
| 366 | 20231206 | 124900 | 7790574600 | 32550 | 32500 | 32550 | 32500 | 2204 |
| 367 | 20231206 | 124800 | 7718849850 | 32500 | 32550 | 32550 | 32500 | 149 |
| 368 | 20231206 | 124700 | 7714007200 | 32500 | 32500 | 32550 | 32500 | 190 |
| 369 | 20231206 | 124600 | 7707831800 | 32500 | 32500 | 32550 | 32500 | 652 |
| 370 | 20231206 | 124500 | 7686639650 | 32550 | 32500 | 32550 | 32500 | 145 |
| 371 | 20231206 | 124400 | 7681925900 | 32550 | 32550 | 32550 | 32500 | 295 |
| 372 | 20231206 | 124300 | 7672337450 | 32550 | 32500 | 32550 | 32500 | 448 |
| 373 | 20231206 | 124200 | 7657775650 | 32500 | 32550 | 32550 | 32500 | 346 |
| 374 | 20231206 | 124100 | 7646530250 | 32500 | 32500 | 32550 | 32500 | 146 |
| 375 | 20231206 | 124000 | 7641785100 | 32550 | 32500 | 32550 | 32500 | 215 |
| 376 | 20231206 | 123900 | 7634796200 | 32500 | 32550 | 32550 | 32500 | 311 |
| 377 | 20231206 | 123800 | 7624687900 | 32500 | 32500 | 32550 | 32500 | 255 |
| 378 | 20231206 | 123700 | 7616400000 | 32550 | 32550 | 32550 | 32500 | 206 |
| 379 | 20231206 | 123600 | 7609703700 | 32550 | 32550 | 32550 | 32500 | 88 |
| 380 | 20231206 | 123500 | 7606841000 | 32550 | 32500 | 32550 | 32500 | 644 |
| 381 | 20231206 | 123400 | 7585889600 | 32550 | 32550 | 32550 | 32500 | 689 |
| 382 | 20231206 | 123300 | 7563479950 | 32550 | 32550 | 32550 | 32500 | 652 |
| 383 | 20231206 | 123200 | 7542282450 | 32500 | 32550 | 32550 | 32500 | 196 |
| 384 | 20231206 | 123100 | 7535910800 | 32500 | 32550 | 32550 | 32500 | 70 |
| 385 | 20231206 | 123000 | 7533632350 | 32550 | 32550 | 32550 | 32500 | 149 |
| 386 | 20231206 | 122900 | 7528785700 | 32550 | 32550 | 32600 | 32550 | 2776 |
| 387 | 20231206 | 122800 | 7438424900 | 32550 | 32600 | 32600 | 32550 | 661 |
| 388 | 20231206 | 122700 | 7416901900 | 32550 | 32600 | 32600 | 32550 | 177 |
| 389 | 20231206 | 122600 | 7411139250 | 32600 | 32600 | 32600 | 32550 | 35 |
| 390 | 20231206 | 122500 | 7409999150 | 32600 | 32550 | 32600 | 32550 | 728 |
| 391 | 20231206 | 122400 | 7386272200 | 32550 | 32550 | 32600 | 32550 | 34 |
| 392 | 20231206 | 122300 | 7385164750 | 32550 | 32550 | 32600 | 32550 | 159 |
| 393 | 20231206 | 122200 | 7379988650 | 32550 | 32550 | 32600 | 32550 | 268 |
| 394 | 20231206 | 122100 | 7371255350 | 32600 | 32550 | 32600 | 32500 | 1328 |
| 395 | 20231206 | 122000 | 7328028150 | 32550 | 32550 | 32550 | 32500 | 208 |
| 396 | 20231206 | 121900 | 7321264550 | 32550 | 32550 | 32550 | 32500 | 84 |
| 397 | 20231206 | 121800 | 7318530500 | 32500 | 32550 | 32550 | 32500 | 504 |
| 398 | 20231206 | 121700 | 7302146750 | 32550 | 32500 | 32550 | 32500 | 158 |
| 399 | 20231206 | 121600 | 7297006750 | 32550 | 32550 | 32550 | 32500 | 162 |
| 400 | 20231206 | 121500 | 7291737650 | 32500 | 32550 | 32550 | 32500 | 448 |
| 401 | 20231206 | 121400 | 7277165900 | 32550 | 32550 | 32550 | 32500 | 225 |
| 402 | 20231206 | 121300 | 7269849500 | 32550 | 32500 | 32550 | 32500 | 301 |
| 403 | 20231206 | 121200 | 7260064100 | 32550 | 32500 | 32550 | 32500 | 292 |
| 404 | 20231206 | 121100 | 7250571500 | 32500 | 32500 | 32550 | 32500 | 199 |
| 405 | 20231206 | 121000 | 7244101750 | 32550 | 32550 | 32550 | 32500 | 147 |
| 406 | 20231206 | 120900 | 7239322700 | 32500 | 32550 | 32550 | 32500 | 279 |
| 407 | 20231206 | 120800 | 7230253700 | 32550 | 32550 | 32550 | 32500 | 211 |
| 408 | 20231206 | 120700 | 7223393800 | 32500 | 32550 | 32550 | 32500 | 22 |
| 409 | 20231206 | 120600 | 7222678300 | 32550 | 32600 | 32600 | 32500 | 272 |
| 410 | 20231206 | 120500 | 7213828700 | 32550 | 32550 | 32550 | 32500 | 178 |
| 411 | 20231206 | 120400 | 7208035000 | 32500 | 32600 | 32600 | 32500 | 2588 |
| 412 | 20231206 | 120300 | 7123797650 | 32600 | 32550 | 32600 | 32550 | 513 |
| 413 | 20231206 | 120200 | 7107095400 | 32600 | 32600 | 32600 | 32550 | 103 |
| 414 | 20231206 | 120100 | 7103740100 | 32550 | 32600 | 32600 | 32550 | 520 |
| 415 | 20231206 | 120000 | 7086799950 | 32600 | 32600 | 32600 | 32550 | 306 |
| 416 | 20231206 | 115900 | 7076835400 | 32600 | 32550 | 32600 | 32550 | 153 |
| 417 | 20231206 | 115800 | 7071853800 | 32550 | 32550 | 32600 | 32550 | 230 |
| 418 | 20231206 | 115700 | 7064365600 | 32550 | 32550 | 32600 | 32550 | 494 |
| 419 | 20231206 | 115600 | 7048280200 | 32600 | 32550 | 32600 | 32550 | 755 |
| 420 | 20231206 | 115500 | 7023703650 | 32550 | 32550 | 32600 | 32550 | 109 |
| 421 | 20231206 | 115400 | 7020153550 | 32550 | 32550 | 32600 | 32550 | 198 |
| 422 | 20231206 | 115300 | 7013707200 | 32550 | 32550 | 32600 | 32550 | 196 |
| 423 | 20231206 | 115200 | 7007325000 | 32600 | 32600 | 32600 | 32550 | 273 |
| 424 | 20231206 | 115100 | 6998431600 | 32600 | 32600 | 32600 | 32550 | 435 |
| 425 | 20231206 | 115000 | 6984267000 | 32550 | 32600 | 32600 | 32550 | 103 |
| 426 | 20231206 | 114900 | 6980911350 | 32550 | 32600 | 32600 | 32550 | 186 |
| 427 | 20231206 | 114800 | 6974853950 | 32550 | 32600 | 32600 | 32550 | 161 |
| 428 | 20231206 | 114700 | 6969610350 | 32600 | 32500 | 32600 | 32500 | 498 |
| 429 | 20231206 | 114600 | 6953401550 | 32550 | 32550 | 32550 | 32500 | 212 |
| 430 | 20231206 | 114500 | 6946503950 | 32500 | 32550 | 32550 | 32500 | 418 |
| 431 | 20231206 | 114400 | 6932909300 | 32550 | 32500 | 32550 | 32500 | 554 |
| 432 | 20231206 | 114300 | 6914888850 | 32550 | 32500 | 32550 | 32500 | 383 |
| 433 | 20231206 | 114200 | 6902433000 | 32550 | 32500 | 32550 | 32450 | 399 |
| 434 | 20231206 | 114100 | 6889467400 | 32450 | 32450 | 32500 | 32450 | 277 |
| 435 | 20231206 | 114000 | 6880476900 | 32450 | 32450 | 32500 | 32450 | 1240 |
| 436 | 20231206 | 113900 | 6840229100 | 32500 | 32500 | 32500 | 32450 | 295 |
| 437 | 20231206 | 113800 | 6830652800 | 32450 | 32500 | 32500 | 32450 | 345 |
| 438 | 20231206 | 113700 | 6819444000 | 32450 | 32450 | 32500 | 32450 | 468 |
| 439 | 20231206 | 113600 | 6804253600 | 32450 | 32450 | 32500 | 32450 | 252 |
| 440 | 20231206 | 113500 | 6796068100 | 32500 | 32450 | 32500 | 32450 | 280 |
| 441 | 20231206 | 113400 | 6786978050 | 32500 | 32500 | 32500 | 32450 | 833 |
| 442 | 20231206 | 113300 | 6759929900 | 32450 | 32450 | 32500 | 32450 | 656 |
| 443 | 20231206 | 113200 | 6738640200 | 32500 | 32500 | 32500 | 32450 | 285 |
| 444 | 20231206 | 113100 | 6729385400 | 32500 | 32500 | 32500 | 32450 | 410 |
| 445 | 20231206 | 113000 | 6716065450 | 32450 | 32550 | 32550 | 32450 | 372 |
| 446 | 20231206 | 112900 | 6703974500 | 32550 | 32500 | 32550 | 32450 | 577 |
| 447 | 20231206 | 112800 | 6685230950 | 32500 | 32550 | 32550 | 32450 | 8743 |
| 448 | 20231206 | 112700 | 6400889350 | 32550 | 32550 | 32600 | 32550 | 1787 |
| 449 | 20231206 | 112600 | 6342720600 | 32550 | 32550 | 32600 | 32550 | 540 |
| 450 | 20231206 | 112500 | 6325136950 | 32550 | 32550 | 32600 | 32550 | 412 |
| 451 | 20231206 | 112400 | 6311718900 | 32550 | 32550 | 32600 | 32550 | 216 |
| 452 | 20231206 | 112300 | 6304684750 | 32600 | 32550 | 32600 | 32550 | 581 |
| 453 | 20231206 | 112200 | 6285768000 | 32600 | 32550 | 32600 | 32550 | 257 |
| 454 | 20231206 | 112100 | 6277395150 | 32600 | 32600 | 32600 | 32550 | 272 |
| 455 | 20231206 | 112000 | 6268538500 | 32550 | 32600 | 32600 | 32550 | 555 |
| 456 | 20231206 | 111900 | 6250471150 | 32600 | 32550 | 32600 | 32550 | 437 |
| 457 | 20231206 | 111800 | 6236242700 | 32600 | 32550 | 32600 | 32550 | 965 |
| 458 | 20231206 | 111700 | 6204829150 | 32550 | 32600 | 32600 | 32550 | 220 |
| 459 | 20231206 | 111600 | 6197662600 | 32600 | 32650 | 32650 | 32550 | 4349 |
| 460 | 20231206 | 111500 | 6055890100 | 32600 | 32650 | 32650 | 32600 | 393 |
| 461 | 20231206 | 111400 | 6043066750 | 32600 | 32650 | 32650 | 32600 | 1412 |
| 462 | 20231206 | 111300 | 5997035150 | 32600 | 32600 | 32650 | 32600 | 166 |
| 463 | 20231206 | 111200 | 5991622300 | 32650 | 32650 | 32700 | 32650 | 3064 |
| 464 | 20231206 | 111100 | 5891580150 | 32650 | 32650 | 32700 | 32650 | 171 |
| 465 | 20231206 | 111000 | 5885995050 | 32700 | 32650 | 32700 | 32650 | 86 |
| 466 | 20231206 | 110900 | 5883184450 | 32650 | 32700 | 32700 | 32650 | 658 |
| 467 | 20231206 | 110800 | 5861684850 | 32700 | 32650 | 32700 | 32650 | 1532 |
| 468 | 20231206 | 110700 | 5811624000 | 32650 | 32650 | 32700 | 32650 | 132 |
| 469 | 20231206 | 110600 | 5807310400 | 32650 | 32650 | 32700 | 32650 | 278 |
| 470 | 20231206 | 110500 | 5798231750 | 32700 | 32650 | 32700 | 32650 | 195 |
| 471 | 20231206 | 110400 | 5791860200 | 32650 | 32650 | 32700 | 32650 | 116 |
| 472 | 20231206 | 110300 | 5788068950 | 32650 | 32650 | 32700 | 32650 | 219 |
| 473 | 20231206 | 110200 | 5780914750 | 32700 | 32700 | 32750 | 32650 | 4300 |
| 474 | 20231206 | 110100 | 5640288800 | 32700 | 32650 | 32700 | 32650 | 244 |
| 475 | 20231206 | 110000 | 5632321050 | 32650 | 32700 | 32700 | 32650 | 254 |
| 476 | 20231206 | 105900 | 5624022750 | 32650 | 32650 | 32700 | 32650 | 182 |
| 477 | 20231206 | 105800 | 5618077850 | 32650 | 32700 | 32700 | 32650 | 146 |
| 478 | 20231206 | 105700 | 5613308350 | 32700 | 32650 | 32700 | 32650 | 211 |
| 479 | 20231206 | 105600 | 5606415700 | 32650 | 32650 | 32700 | 32650 | 783 |
| 480 | 20231206 | 105500 | 5580845450 | 32700 | 32650 | 32700 | 32650 | 240 |
| 481 | 20231206 | 105400 | 5573006950 | 32650 | 32650 | 32700 | 32650 | 291 |
| 482 | 20231206 | 105300 | 5563503100 | 32650 | 32700 | 32700 | 32650 | 588 |
| 483 | 20231206 | 105200 | 5544289600 | 32700 | 32650 | 32700 | 32650 | 129 |
| 484 | 20231206 | 105100 | 5540077200 | 32650 | 32700 | 32700 | 32650 | 481 |
| 485 | 20231206 | 105000 | 5524368000 | 32700 | 32650 | 32700 | 32650 | 308 |
| 486 | 20231206 | 104900 | 5514308350 | 32650 | 32650 | 32700 | 32650 | 1049 |
| 487 | 20231206 | 104800 | 5480057650 | 32650 | 32650 | 32700 | 32650 | 466 |
| 488 | 20231206 | 104700 | 5464838500 | 32650 | 32650 | 32700 | 32650 | 1312 |
| 489 | 20231206 | 104600 | 5421999000 | 32650 | 32700 | 32700 | 32650 | 436 |
| 490 | 20231206 | 104500 | 5407756050 | 32650 | 32700 | 32700 | 32650 | 285 |
| 491 | 20231206 | 104400 | 5398450050 | 32700 | 32650 | 32700 | 32650 | 312 |
| 492 | 20231206 | 104300 | 5388260200 | 32650 | 32650 | 32700 | 32650 | 86 |
| 493 | 20231206 | 104200 | 5385449750 | 32700 | 32650 | 32700 | 32650 | 630 |
| 494 | 20231206 | 104100 | 5364872200 | 32650 | 32650 | 32700 | 32650 | 191 |
| 495 | 20231206 | 104000 | 5358629300 | 32700 | 32700 | 32700 | 32650 | 6513 |
| 496 | 20231206 | 103900 | 5145939800 | 32700 | 32700 | 32700 | 32650 | 696 |
| 497 | 20231206 | 103800 | 5123186800 | 32700 | 32650 | 32700 | 32650 | 318 |
| 498 | 20231206 | 103700 | 5112801450 | 32650 | 32700 | 32700 | 32650 | 322 |
| 499 | 20231206 | 103600 | 5102279450 | 32650 | 32700 | 32700 | 32650 | 154 |
| 500 | 20231206 | 103500 | 5097247650 | 32700 | 32600 | 32700 | 32600 | 1091 |
| 501 | 20231206 | 103400 | 5061601100 | 32650 | 32600 | 32650 | 32600 | 318 |
| 502 | 20231206 | 103300 | 5051230550 | 32600 | 32650 | 32700 | 32600 | 3267 |
| 503 | 20231206 | 103200 | 4944559000 | 32700 | 32700 | 32700 | 32650 | 155 |
| 504 | 20231206 | 103100 | 4939495800 | 32650 | 32700 | 32700 | 32650 | 127 |
| 505 | 20231206 | 103000 | 4935345250 | 32650 | 32700 | 32700 | 32650 | 547 |
| 506 | 20231206 | 102900 | 4917469150 | 32650 | 32700 | 32700 | 32650 | 449 |
| 507 | 20231206 | 102800 | 4902805650 | 32700 | 32650 | 32700 | 32650 | 697 |
| 508 | 20231206 | 102700 | 4880015200 | 32650 | 32700 | 32700 | 32650 | 210 |
| 509 | 20231206 | 102600 | 4873153350 | 32700 | 32700 | 32700 | 32650 | 140 |
| 510 | 20231206 | 102500 | 4868579150 | 32650 | 32650 | 32700 | 32600 | 286 |
| 511 | 20231206 | 102400 | 4859237650 | 32650 | 32700 | 32700 | 32650 | 5254 |
| 512 | 20231206 | 102300 | 4687683450 | 32650 | 32650 | 32700 | 32650 | 237 |
| 513 | 20231206 | 102200 | 4679939100 | 32650 | 32750 | 32750 | 32650 | 150 |
| 514 | 20231206 | 102100 | 4675032950 | 32750 | 32750 | 32750 | 32700 | 2330 |
| 515 | 20231206 | 102000 | 4598837500 | 32750 | 32700 | 32750 | 32700 | 633 |
| 516 | 20231206 | 101900 | 4578119350 | 32750 | 32700 | 32750 | 32700 | 207 |
| 517 | 20231206 | 101800 | 4571348200 | 32700 | 32700 | 32750 | 32700 | 175 |
| 518 | 20231206 | 101700 | 4565623250 | 32700 | 32700 | 32750 | 32650 | 1363 |
| 519 | 20231206 | 101600 | 4521054200 | 32700 | 32700 | 32750 | 32650 | 377 |
| 520 | 20231206 | 101500 | 4508728400 | 32750 | 32700 | 32750 | 32650 | 1387 |
| 521 | 20231206 | 101400 | 4463373500 | 32650 | 32700 | 32700 | 32650 | 445 |
| 522 | 20231206 | 101300 | 4448841050 | 32700 | 32700 | 32750 | 32650 | 2636 |
| 523 | 20231206 | 101200 | 4362626300 | 32700 | 32650 | 32700 | 32650 | 796 |
| 524 | 20231206 | 101100 | 4336598500 | 32700 | 32700 | 32700 | 32650 | 301 |
| 525 | 20231206 | 101000 | 4326766600 | 32700 | 32750 | 32750 | 32650 | 1964 |
| 526 | 20231206 | 100900 | 4262570600 | 32750 | 32750 | 32750 | 32700 | 177 |
| 527 | 20231206 | 100800 | 4256778850 | 32700 | 32700 | 32750 | 32700 | 1076 |
| 528 | 20231206 | 100700 | 4221592050 | 32700 | 32750 | 32750 | 32700 | 2375 |
| 529 | 20231206 | 100600 | 4143926200 | 32750 | 32700 | 32750 | 32700 | 4618 |
| 530 | 20231206 | 100500 | 3992821300 | 32700 | 32700 | 32700 | 32650 | 153 |
| 531 | 20231206 | 100400 | 3987822100 | 32650 | 32700 | 32700 | 32650 | 213 |
| 532 | 20231206 | 100300 | 3980861450 | 32700 | 32650 | 32700 | 32650 | 821 |
| 533 | 20231206 | 100200 | 3954032450 | 32650 | 32700 | 32700 | 32650 | 799 |
| 534 | 20231206 | 100100 | 3927940550 | 32650 | 32700 | 32700 | 32650 | 2257 |
| 535 | 20231206 | 100000 | 3854223800 | 32700 | 32700 | 32700 | 32650 | 168 |
| 536 | 20231206 | 095900 | 3848733600 | 32700 | 32650 | 32700 | 32650 | 193 |
| 537 | 20231206 | 095800 | 3842425250 | 32600 | 32700 | 32700 | 32600 | 1685 |
| 538 | 20231206 | 095700 | 3787441450 | 32700 | 32700 | 32700 | 32650 | 191 |
| 539 | 20231206 | 095600 | 3781202600 | 32650 | 32700 | 32700 | 32650 | 325 |
| 540 | 20231206 | 095500 | 3770581400 | 32700 | 32750 | 32750 | 32650 | 512 |
| 541 | 20231206 | 095400 | 3753840450 | 32750 | 32600 | 32750 | 32600 | 1244 |
| 542 | 20231206 | 095300 | 3713192650 | 32600 | 32700 | 32700 | 32550 | 6456 |
| 543 | 20231206 | 095200 | 3502705100 | 32700 | 32700 | 32700 | 32650 | 129 |
| 544 | 20231206 | 095100 | 3498487050 | 32650 | 32650 | 32700 | 32600 | 642 |
| 545 | 20231206 | 095000 | 3477525700 | 32700 | 32700 | 32750 | 32650 | 2595 |
| 546 | 20231206 | 094900 | 3392736650 | 32700 | 32750 | 32750 | 32700 | 2261 |
| 547 | 20231206 | 094800 | 3318800650 | 32750 | 32750 | 32750 | 32700 | 268 |
| 548 | 20231206 | 094700 | 3310031500 | 32750 | 32700 | 32750 | 32700 | 503 |
| 549 | 20231206 | 094600 | 3293566000 | 32750 | 32700 | 32750 | 32700 | 721 |
| 550 | 20231206 | 094500 | 3269970700 | 32750 | 32750 | 32800 | 32700 | 2129 |
| 551 | 20231206 | 094400 | 3200242550 | 32750 | 32750 | 32750 | 32700 | 2490 |
| 552 | 20231206 | 094300 | 3118817500 | 32750 | 32750 | 32800 | 32750 | 776 |
| 553 | 20231206 | 094200 | 3093402850 | 32750 | 32750 | 32800 | 32700 | 1705 |
| 554 | 20231206 | 094100 | 3037609300 | 32700 | 32750 | 32750 | 32700 | 1279 |
| 555 | 20231206 | 094000 | 2995747650 | 32750 | 32750 | 32750 | 32700 | 935 |
| 556 | 20231206 | 093900 | 2965145350 | 32750 | 32800 | 32800 | 32700 | 1368 |
| 557 | 20231206 | 093800 | 2920368350 | 32750 | 32800 | 32800 | 32700 | 981 |
| 558 | 20231206 | 093700 | 2888227000 | 32800 | 32750 | 32800 | 32700 | 9038 |
| 559 | 20231206 | 093600 | 2592219850 | 32700 | 32750 | 32750 | 32700 | 473 |
| 560 | 20231206 | 093500 | 2576739400 | 32750 | 32700 | 32750 | 32700 | 998 |
| 561 | 20231206 | 093400 | 2544098050 | 32700 | 32700 | 32700 | 32650 | 459 |
| 562 | 20231206 | 093300 | 2529091300 | 32700 | 32700 | 32750 | 32650 | 981 |
| 563 | 20231206 | 093200 | 2497010950 | 32700 | 32700 | 32750 | 32650 | 1982 |
| 564 | 20231206 | 093100 | 2432201850 | 32700 | 32700 | 32700 | 32650 | 2314 |
| 565 | 20231206 | 093000 | 2356590550 | 32700 | 32650 | 32700 | 32600 | 3098 |
| 566 | 20231206 | 092900 | 2255437100 | 32650 | 32700 | 32700 | 32650 | 281 |
| 567 | 20231206 | 092800 | 2246261100 | 32700 | 32650 | 32700 | 32650 | 119 |
| 568 | 20231206 | 092700 | 2242375600 | 32650 | 32700 | 32700 | 32650 | 1225 |
| 569 | 20231206 | 092600 | 2202348100 | 32750 | 32700 | 32750 | 32650 | 1567 |
| 570 | 20231206 | 092500 | 2151109000 | 32650 | 32600 | 32700 | 32600 | 3262 |
| 571 | 20231206 | 092400 | 2044667800 | 32650 | 32600 | 32650 | 32600 | 2226 |
| 572 | 20231206 | 092300 | 1972098950 | 32600 | 32650 | 32650 | 32600 | 271 |
| 573 | 20231206 | 092200 | 1963264150 | 32650 | 32600 | 32650 | 32600 | 202 |
| 574 | 20231206 | 092100 | 1956678700 | 32600 | 32600 | 32600 | 32550 | 523 |
| 575 | 20231206 | 092000 | 1939632600 | 32600 | 32600 | 32650 | 32550 | 985 |
| 576 | 20231206 | 091900 | 1907524000 | 32600 | 32650 | 32650 | 32600 | 659 |
| 577 | 20231206 | 091800 | 1886026200 | 32650 | 32700 | 32750 | 32600 | 12451 |
| 578 | 20231206 | 091700 | 1478925950 | 32750 | 32750 | 32750 | 32700 | 2781 |
| 579 | 20231206 | 091600 | 1387871150 | 32750 | 32700 | 32750 | 32700 | 1882 |
| 580 | 20231206 | 091500 | 1326267100 | 32700 | 32700 | 32750 | 32650 | 2439 |
| 581 | 20231206 | 091400 | 1246536500 | 32700 | 32550 | 32750 | 32500 | 10490 |
| 582 | 20231206 | 091300 | 904480500 | 32550 | 32500 | 32550 | 32500 | 559 |
| 583 | 20231206 | 091200 | 886308400 | 32550 | 32550 | 32550 | 32500 | 345 |
| 584 | 20231206 | 091100 | 875090600 | 32500 | 32400 | 32550 | 32400 | 1071 |
| 585 | 20231206 | 091000 | 840279950 | 32400 | 32350 | 32450 | 32350 | 3170 |
| 586 | 20231206 | 090900 | 737611400 | 32300 | 32250 | 32350 | 32250 | 1861 |
| 587 | 20231206 | 090800 | 677491950 | 32300 | 32250 | 32300 | 32250 | 2153 |
| 588 | 20231206 | 090700 | 608007450 | 32300 | 32250 | 32300 | 32250 | 606 |
| 589 | 20231206 | 090600 | 588457950 | 32250 | 32350 | 32350 | 32250 | 3687 |
| 590 | 20231206 | 090500 | 469376000 | 32300 | 32350 | 32350 | 32300 | 488 |
| 591 | 20231206 | 090400 | 453608050 | 32350 | 32400 | 32400 | 32350 | 2350 |
| 592 | 20231206 | 090300 | 377582800 | 32400 | 32400 | 32400 | 32350 | 3357 |
| 593 | 20231206 | 090200 | 268919700 | 32400 | 32450 | 32450 | 32350 | 1527 |
| 594 | 20231206 | 090100 | 219451450 | 32450 | 32500 | 32500 | 32300 | 196 |
| 595 | 20231206 | 090000 | 213095200 | 32500 | 32250 | 32550 | 32250 | 6517 |