33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 20619 |
| 3 | 20231207 | 190900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20231207 | 190800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20231207 | 190700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20231207 | 190600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20231207 | 190500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20231207 | 190400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20231207 | 190300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20231207 | 190200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20231207 | 190100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20231207 | 190000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20231207 | 185900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20231207 | 185800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20231207 | 185700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20231207 | 185600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20231207 | 185500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20231207 | 185400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20231207 | 185300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20231207 | 185200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20231207 | 185100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20231207 | 185000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20231207 | 184900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20231207 | 184800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20231207 | 184700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20231207 | 184600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20231207 | 184500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20231207 | 184400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20231207 | 184300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20231207 | 184200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20231207 | 184100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20231207 | 184000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 20619 |
| 33 | 20231207 | 183900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20231207 | 183800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20231207 | 183700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20231207 | 183600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20231207 | 183500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20231207 | 183400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20231207 | 183300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20231207 | 183200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20231207 | 183100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20231207 | 183000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20231207 | 182900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20231207 | 182800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20231207 | 182700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20231207 | 182600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20231207 | 182500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20231207 | 182400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20231207 | 182300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20231207 | 182200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20231207 | 182100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20231207 | 182000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20231207 | 181900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20231207 | 181800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20231207 | 181700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20231207 | 181600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20231207 | 181500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20231207 | 181400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20231207 | 181300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20231207 | 181200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20231207 | 181100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20231207 | 181000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 20619 |
| 63 | 20231207 | 180900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20231207 | 180800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20231207 | 180700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20231207 | 180600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20231207 | 180500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20231207 | 180400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20231207 | 180300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20231207 | 180200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20231207 | 180100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20231207 | 180000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20231207 | 175900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20231207 | 175800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20231207 | 175700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20231207 | 175600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20231207 | 175500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20231207 | 175400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20231207 | 175300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20231207 | 175200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20231207 | 175100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20231207 | 175000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20231207 | 174900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20231207 | 174800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20231207 | 174700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20231207 | 174600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20231207 | 174500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20231207 | 174400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20231207 | 174300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20231207 | 174200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20231207 | 174100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20231207 | 174000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 20619 |
| 93 | 20231207 | 173900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20231207 | 173800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20231207 | 173700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20231207 | 173600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20231207 | 173500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20231207 | 173400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20231207 | 173300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20231207 | 173200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20231207 | 173100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20231207 | 173000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20231207 | 172900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20231207 | 172800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20231207 | 172700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20231207 | 172600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20231207 | 172500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20231207 | 172400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20231207 | 172300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20231207 | 172200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20231207 | 172100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20231207 | 172000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20231207 | 171900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20231207 | 171800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20231207 | 171700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20231207 | 171600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20231207 | 171500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20231207 | 171400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20231207 | 171300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20231207 | 171200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20231207 | 171100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20231207 | 171000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 20619 |
| 123 | 20231207 | 170900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20231207 | 170800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20231207 | 170700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20231207 | 170600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20231207 | 170500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20231207 | 170400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20231207 | 170300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20231207 | 170200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20231207 | 170100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20231207 | 170000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20231207 | 165900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20231207 | 165800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20231207 | 165700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20231207 | 165600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20231207 | 165500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20231207 | 165400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20231207 | 165300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20231207 | 165200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20231207 | 165100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20231207 | 165000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20231207 | 164900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20231207 | 164800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20231207 | 164700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20231207 | 164600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20231207 | 164500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20231207 | 164400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20231207 | 164300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20231207 | 164200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20231207 | 164100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20231207 | 164000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 20619 |
| 153 | 20231207 | 163900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20231207 | 163800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20231207 | 163700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20231207 | 163600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20231207 | 163500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20231207 | 163400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20231207 | 163300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20231207 | 163200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20231207 | 163100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20231207 | 163000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20231207 | 162900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20231207 | 162800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20231207 | 162700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20231207 | 162600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20231207 | 162500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20231207 | 162400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20231207 | 162300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20231207 | 162200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20231207 | 162100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20231207 | 162000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20231207 | 161900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20231207 | 161800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20231207 | 161700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20231207 | 161600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20231207 | 161500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20231207 | 161400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20231207 | 161300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20231207 | 161200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20231207 | 161100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20231207 | 161000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 20619 |
| 183 | 20231207 | 160900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20231207 | 160800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20231207 | 160700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20231207 | 160600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20231207 | 160500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20231207 | 160400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20231207 | 160300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20231207 | 160200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20231207 | 160100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20231207 | 160000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20231207 | 155900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20231207 | 155800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20231207 | 155700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20231207 | 155600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20231207 | 155500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20231207 | 155400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20231207 | 155300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20231207 | 155200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20231207 | 155100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20231207 | 155000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20231207 | 154900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20231207 | 154800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20231207 | 154700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20231207 | 154600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20231207 | 154500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20231207 | 154400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20231207 | 154300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20231207 | 154200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20231207 | 154100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20231207 | 154000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 20619 |
| 213 | 20231207 | 153900 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20231207 | 153800 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20231207 | 153700 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20231207 | 153600 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20231207 | 153500 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20231207 | 153400 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20231207 | 153300 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20231207 | 153200 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20231207 | 153100 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20231207 | 153000 | 20684598700 | 31750 | 31750 | 31750 | 31750 | 20619 |
| 223 | 20231207 | 152900 | 20029945450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20231207 | 152800 | 20029945450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20231207 | 152700 | 20029945450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20231207 | 152600 | 20029945450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20231207 | 152500 | 20029945450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20231207 | 152400 | 20029945450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20231207 | 152300 | 20029945450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20231207 | 152200 | 20029945450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 231 | 20231207 | 152100 | 20029945450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 232 | 20231207 | 152000 | 20029945450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 233 | 20231207 | 151900 | 20029945450 | 31750 | 31700 | 31750 | 31700 | 3035 |
| 234 | 20231207 | 151800 | 19933722900 | 31650 | 31700 | 31750 | 31650 | 3263 |
| 235 | 20231207 | 151700 | 19830330350 | 31700 | 31700 | 31750 | 31650 | 3443 |
| 236 | 20231207 | 151600 | 19721209500 | 31700 | 31700 | 31750 | 31650 | 4019 |
| 237 | 20231207 | 151500 | 19593864900 | 31700 | 31750 | 31750 | 31650 | 17019 |
| 238 | 20231207 | 151400 | 19054380300 | 31700 | 31700 | 31750 | 31700 | 2402 |
| 239 | 20231207 | 151300 | 18978210000 | 31750 | 31750 | 31750 | 31700 | 2860 |
| 240 | 20231207 | 151200 | 18887465000 | 31750 | 31750 | 31750 | 31700 | 3786 |
| 241 | 20231207 | 151100 | 18767356750 | 31700 | 31750 | 31800 | 31700 | 2993 |
| 242 | 20231207 | 151000 | 18672398950 | 31750 | 31750 | 31800 | 31700 | 2149 |
| 243 | 20231207 | 150900 | 18604185500 | 31750 | 31750 | 31750 | 31700 | 1834 |
| 244 | 20231207 | 150800 | 18545957500 | 31750 | 31750 | 31800 | 31700 | 5963 |
| 245 | 20231207 | 150700 | 18356632700 | 31800 | 31800 | 31800 | 31750 | 815 |
| 246 | 20231207 | 150600 | 18330731650 | 31750 | 31850 | 31850 | 31750 | 3555 |
| 247 | 20231207 | 150500 | 18217687450 | 31850 | 31850 | 31900 | 31800 | 3791 |
| 248 | 20231207 | 150400 | 18096985550 | 31850 | 31800 | 31900 | 31800 | 2447 |
| 249 | 20231207 | 150300 | 18019111050 | 31800 | 31750 | 31800 | 31700 | 4854 |
| 250 | 20231207 | 150200 | 17864986150 | 31750 | 31850 | 31900 | 31750 | 21144 |
| 251 | 20231207 | 150100 | 17192739800 | 31850 | 31900 | 31900 | 31850 | 4635 |
| 252 | 20231207 | 150000 | 17045093400 | 31850 | 31950 | 31950 | 31850 | 4216 |
| 253 | 20231207 | 145900 | 16910626850 | 31950 | 31900 | 31950 | 31900 | 1020 |
| 254 | 20231207 | 145800 | 16878056650 | 31950 | 31900 | 31950 | 31900 | 12 |
| 255 | 20231207 | 145700 | 16877673750 | 31950 | 31900 | 31950 | 31850 | 1405 |
| 256 | 20231207 | 145600 | 16832855200 | 31900 | 31900 | 31950 | 31900 | 1976 |
| 257 | 20231207 | 145500 | 16769819000 | 31900 | 31850 | 31900 | 31850 | 1671 |
| 258 | 20231207 | 145400 | 16716522300 | 31900 | 31950 | 31950 | 31900 | 3923 |
| 259 | 20231207 | 145300 | 16591372250 | 31900 | 31950 | 31950 | 31900 | 163 |
| 260 | 20231207 | 145200 | 16586166550 | 31950 | 31900 | 31950 | 31900 | 429 |
| 261 | 20231207 | 145100 | 16572465350 | 31950 | 31900 | 31950 | 31900 | 550 |
| 262 | 20231207 | 145000 | 16554893050 | 31900 | 31950 | 32000 | 31900 | 1660 |
| 263 | 20231207 | 144900 | 16501885150 | 31950 | 31900 | 31950 | 31900 | 589 |
| 264 | 20231207 | 144800 | 16483084250 | 31950 | 32000 | 32000 | 31950 | 867 |
| 265 | 20231207 | 144700 | 16455376100 | 31950 | 31950 | 32000 | 31900 | 269 |
| 266 | 20231207 | 144600 | 16446787450 | 31950 | 31900 | 31950 | 31900 | 852 |
| 267 | 20231207 | 144500 | 16419593150 | 31950 | 31950 | 32000 | 31950 | 986 |
| 268 | 20231207 | 144400 | 16388087250 | 32000 | 31950 | 32000 | 31900 | 1093 |
| 269 | 20231207 | 144300 | 16353163300 | 31950 | 31900 | 31950 | 31900 | 95 |
| 270 | 20231207 | 144200 | 16350131450 | 31900 | 31900 | 31900 | 31850 | 1133 |
| 271 | 20231207 | 144100 | 16313988800 | 31900 | 31850 | 31900 | 31850 | 966 |
| 272 | 20231207 | 144000 | 16283218700 | 31850 | 31900 | 31900 | 31800 | 10930 |
| 273 | 20231207 | 143900 | 15935232250 | 31900 | 31900 | 31900 | 31900 | 980 |
| 274 | 20231207 | 143800 | 15903970250 | 31900 | 31900 | 31900 | 31850 | 10838 |
| 275 | 20231207 | 143700 | 15558744750 | 31900 | 31900 | 31900 | 31850 | 482 |
| 276 | 20231207 | 143600 | 15543370550 | 31900 | 31900 | 31950 | 31850 | 2921 |
| 277 | 20231207 | 143500 | 15450189400 | 31900 | 31900 | 31950 | 31900 | 13600 |
| 278 | 20231207 | 143400 | 15016329500 | 31950 | 31950 | 31950 | 31900 | 1023 |
| 279 | 20231207 | 143300 | 14983645700 | 31950 | 31950 | 32000 | 31950 | 1614 |
| 280 | 20231207 | 143200 | 14932076050 | 31950 | 31950 | 31950 | 31900 | 1937 |
| 281 | 20231207 | 143100 | 14870189400 | 31950 | 31950 | 31950 | 31900 | 2685 |
| 282 | 20231207 | 143000 | 14784417150 | 31900 | 31950 | 32000 | 31900 | 1588 |
| 283 | 20231207 | 142900 | 14733682100 | 31950 | 31950 | 32000 | 31950 | 1805 |
| 284 | 20231207 | 142800 | 14676009850 | 32000 | 32000 | 32000 | 32000 | 277 |
| 285 | 20231207 | 142700 | 14667145850 | 32000 | 32000 | 32000 | 32000 | 410 |
| 286 | 20231207 | 142600 | 14654025850 | 32000 | 32000 | 32050 | 32000 | 1105 |
| 287 | 20231207 | 142500 | 14618663150 | 32000 | 32000 | 32000 | 31950 | 2143 |
| 288 | 20231207 | 142400 | 14550088700 | 32000 | 32000 | 32000 | 31950 | 282 |
| 289 | 20231207 | 142300 | 14541073150 | 32000 | 31950 | 32000 | 31950 | 541 |
| 290 | 20231207 | 142200 | 14523787000 | 31950 | 31950 | 31950 | 31950 | 459 |
| 291 | 20231207 | 142100 | 14509121950 | 32000 | 32000 | 32000 | 31950 | 6699 |
| 292 | 20231207 | 142000 | 14295085950 | 32000 | 32000 | 32000 | 32000 | 1455 |
| 293 | 20231207 | 141900 | 14248525950 | 32000 | 32000 | 32050 | 32000 | 4627 |
| 294 | 20231207 | 141800 | 14100446950 | 32050 | 32000 | 32050 | 32000 | 524 |
| 295 | 20231207 | 141700 | 14083673100 | 32000 | 32050 | 32050 | 32000 | 207 |
| 296 | 20231207 | 141600 | 14077040250 | 32050 | 32050 | 32050 | 32000 | 1021 |
| 297 | 20231207 | 141500 | 14044367600 | 32050 | 32100 | 32100 | 32000 | 1938 |
| 298 | 20231207 | 141400 | 13982316550 | 32000 | 32050 | 32050 | 32000 | 2195 |
| 299 | 20231207 | 141300 | 13912030950 | 32050 | 32050 | 32050 | 32000 | 636 |
| 300 | 20231207 | 141200 | 13891655800 | 32050 | 32000 | 32050 | 32000 | 703 |
| 301 | 20231207 | 141100 | 13869146550 | 32000 | 32050 | 32050 | 32000 | 471 |
| 302 | 20231207 | 141000 | 13854057900 | 32050 | 32050 | 32100 | 32050 | 562 |
| 303 | 20231207 | 140900 | 13836045700 | 32100 | 32100 | 32100 | 32050 | 1497 |
| 304 | 20231207 | 140800 | 13788061800 | 32100 | 32050 | 32100 | 32050 | 462 |
| 305 | 20231207 | 140700 | 13773236600 | 32100 | 32150 | 32150 | 32050 | 1728 |
| 306 | 20231207 | 140600 | 13717829850 | 32150 | 32100 | 32150 | 32100 | 1083 |
| 307 | 20231207 | 140500 | 13683064700 | 32150 | 32100 | 32150 | 32100 | 114 |
| 308 | 20231207 | 140400 | 13679403700 | 32100 | 32100 | 32100 | 32100 | 698 |
| 309 | 20231207 | 140300 | 13656997900 | 32100 | 32100 | 32100 | 32100 | 136 |
| 310 | 20231207 | 140200 | 13652632300 | 32100 | 32100 | 32100 | 32050 | 534 |
| 311 | 20231207 | 140100 | 13635492650 | 32050 | 32100 | 32100 | 32050 | 224 |
| 312 | 20231207 | 140000 | 13628307800 | 32100 | 32050 | 32100 | 32050 | 968 |
| 313 | 20231207 | 135900 | 13597237600 | 32000 | 32050 | 32100 | 32000 | 1356 |
| 314 | 20231207 | 135800 | 13553798650 | 32050 | 32050 | 32050 | 32000 | 926 |
| 315 | 20231207 | 135700 | 13524123850 | 32050 | 32050 | 32050 | 32000 | 439 |
| 316 | 20231207 | 135600 | 13510059000 | 32050 | 32050 | 32050 | 32000 | 590 |
| 317 | 20231207 | 135500 | 13491149650 | 32050 | 32050 | 32050 | 32050 | 1859 |
| 318 | 20231207 | 135400 | 13431568700 | 32050 | 32100 | 32100 | 32050 | 416 |
| 319 | 20231207 | 135300 | 13418232200 | 32050 | 32000 | 32050 | 32000 | 468 |
| 320 | 20231207 | 135200 | 13403232850 | 32050 | 32050 | 32050 | 32000 | 4061 |
| 321 | 20231207 | 135100 | 13273242800 | 32050 | 32050 | 32050 | 32000 | 9963 |
| 322 | 20231207 | 135000 | 12954368750 | 32050 | 32150 | 32150 | 32050 | 8754 |
| 323 | 20231207 | 134900 | 12673737850 | 32100 | 32150 | 32150 | 32100 | 4258 |
| 324 | 20231207 | 134800 | 12537039450 | 32150 | 32150 | 32150 | 32100 | 1778 |
| 325 | 20231207 | 134700 | 12479961000 | 32150 | 32150 | 32150 | 32100 | 2685 |
| 326 | 20231207 | 134600 | 12393709600 | 32150 | 32100 | 32150 | 32100 | 1117 |
| 327 | 20231207 | 134500 | 12357805450 | 32150 | 32150 | 32150 | 32150 | 534 |
| 328 | 20231207 | 134400 | 12340637350 | 32150 | 32150 | 32150 | 32100 | 1004 |
| 329 | 20231207 | 134300 | 12308361800 | 32150 | 32100 | 32150 | 32100 | 2887 |
| 330 | 20231207 | 134200 | 12215652250 | 32150 | 32150 | 32150 | 32100 | 763 |
| 331 | 20231207 | 134100 | 12191126400 | 32150 | 32100 | 32150 | 32100 | 316 |
| 332 | 20231207 | 134000 | 12180981950 | 32100 | 32150 | 32200 | 32100 | 3898 |
| 333 | 20231207 | 133900 | 12055663150 | 32200 | 32150 | 32200 | 32150 | 407 |
| 334 | 20231207 | 133800 | 12042571650 | 32200 | 32200 | 32200 | 32150 | 3440 |
| 335 | 20231207 | 133700 | 11931805650 | 32250 | 32200 | 32250 | 32200 | 104 |
| 336 | 20231207 | 133600 | 11928455150 | 32200 | 32250 | 32250 | 32200 | 82 |
| 337 | 20231207 | 133500 | 11925814600 | 32250 | 32250 | 32250 | 32200 | 203 |
| 338 | 20231207 | 133400 | 11919270050 | 32250 | 32300 | 32300 | 32250 | 296 |
| 339 | 20231207 | 133300 | 11909721250 | 32300 | 32250 | 32300 | 32250 | 305 |
| 340 | 20231207 | 133200 | 11899884750 | 32300 | 32300 | 32300 | 32250 | 217 |
| 341 | 20231207 | 133100 | 11892881400 | 32300 | 32300 | 32300 | 32300 | 4 |
| 342 | 20231207 | 133000 | 11892752200 | 32300 | 32250 | 32300 | 32250 | 402 |
| 343 | 20231207 | 132900 | 11879787400 | 32250 | 32200 | 32250 | 32200 | 162 |
| 344 | 20231207 | 132800 | 11874566700 | 32200 | 32250 | 32250 | 32200 | 25 |
| 345 | 20231207 | 132700 | 11873761500 | 32200 | 32250 | 32250 | 32200 | 45 |
| 346 | 20231207 | 132600 | 11872311000 | 32250 | 32200 | 32250 | 32200 | 222 |
| 347 | 20231207 | 132500 | 11865156300 | 32250 | 32300 | 32300 | 32250 | 355 |
| 348 | 20231207 | 132400 | 11853707300 | 32250 | 32250 | 32250 | 32250 | 536 |
| 349 | 20231207 | 132300 | 11836421300 | 32250 | 32250 | 32250 | 32250 | 244 |
| 350 | 20231207 | 132200 | 11828552300 | 32250 | 32250 | 32250 | 32250 | 194 |
| 351 | 20231207 | 132100 | 11822295800 | 32250 | 32250 | 32250 | 32250 | 815 |
| 352 | 20231207 | 132000 | 11796012050 | 32250 | 32200 | 32250 | 32200 | 669 |
| 353 | 20231207 | 131900 | 11774468150 | 32250 | 32200 | 32250 | 32150 | 159 |
| 354 | 20231207 | 131800 | 11769347150 | 32200 | 32200 | 32200 | 32150 | 825 |
| 355 | 20231207 | 131700 | 11742782250 | 32200 | 32200 | 32200 | 32200 | 122 |
| 356 | 20231207 | 131600 | 11738853850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 357 | 20231207 | 131500 | 11738853850 | 32150 | 32200 | 32200 | 32150 | 420 |
| 358 | 20231207 | 131400 | 11725345950 | 32200 | 32200 | 32200 | 32150 | 1290 |
| 359 | 20231207 | 131300 | 11683861450 | 32200 | 32150 | 32200 | 32150 | 612 |
| 360 | 20231207 | 131200 | 11664172800 | 32200 | 32200 | 32200 | 32150 | 1119 |
| 361 | 20231207 | 131100 | 11628172050 | 32200 | 32150 | 32200 | 32150 | 160 |
| 362 | 20231207 | 131000 | 11623022550 | 32200 | 32200 | 32200 | 32150 | 64 |
| 363 | 20231207 | 130900 | 11620963400 | 32150 | 32150 | 32150 | 32150 | 77 |
| 364 | 20231207 | 130800 | 11618487850 | 32150 | 32200 | 32200 | 32150 | 713 |
| 365 | 20231207 | 130700 | 11595562950 | 32200 | 32150 | 32200 | 32150 | 145 |
| 366 | 20231207 | 130600 | 11590894000 | 32200 | 32150 | 32200 | 32100 | 1499 |
| 367 | 20231207 | 130500 | 11542659050 | 32150 | 32200 | 32200 | 32150 | 692 |
| 368 | 20231207 | 130400 | 11520410800 | 32100 | 32150 | 32150 | 32100 | 2161 |
| 369 | 20231207 | 130300 | 11450937350 | 32150 | 32150 | 32150 | 32100 | 442 |
| 370 | 20231207 | 130200 | 11436727550 | 32150 | 32200 | 32200 | 32150 | 258 |
| 371 | 20231207 | 130100 | 11428431750 | 32150 | 32150 | 32200 | 32100 | 1533 |
| 372 | 20231207 | 130000 | 11379159200 | 32150 | 32200 | 32200 | 32150 | 235 |
| 373 | 20231207 | 125900 | 11371595600 | 32150 | 32150 | 32200 | 32150 | 722 |
| 374 | 20231207 | 125800 | 11348382250 | 32150 | 32200 | 32200 | 32150 | 356 |
| 375 | 20231207 | 125700 | 11336934150 | 32150 | 32200 | 32200 | 32150 | 78 |
| 376 | 20231207 | 125600 | 11334426200 | 32200 | 32150 | 32200 | 32150 | 42 |
| 377 | 20231207 | 125500 | 11333073850 | 32200 | 32200 | 32200 | 32150 | 635 |
| 378 | 20231207 | 125400 | 11312651350 | 32200 | 32200 | 32200 | 32200 | 160 |
| 379 | 20231207 | 125300 | 11307499350 | 32250 | 32250 | 32250 | 32150 | 2099 |
| 380 | 20231207 | 125200 | 11239974550 | 32200 | 32250 | 32250 | 32200 | 683 |
| 381 | 20231207 | 125100 | 11217975150 | 32200 | 32200 | 32200 | 32150 | 1064 |
| 382 | 20231207 | 125000 | 11183716650 | 32200 | 32200 | 32200 | 32200 | 189 |
| 383 | 20231207 | 124900 | 11177630850 | 32200 | 32200 | 32200 | 32200 | 814 |
| 384 | 20231207 | 124800 | 11151420050 | 32200 | 32150 | 32200 | 32150 | 287 |
| 385 | 20231207 | 124700 | 11142191200 | 32150 | 32150 | 32200 | 32150 | 437 |
| 386 | 20231207 | 124600 | 11128140600 | 32200 | 32200 | 32200 | 32150 | 793 |
| 387 | 20231207 | 124500 | 11102613700 | 32200 | 32150 | 32200 | 32150 | 1573 |
| 388 | 20231207 | 124400 | 11051982650 | 32150 | 32150 | 32200 | 32100 | 675 |
| 389 | 20231207 | 124300 | 11030281750 | 32150 | 32150 | 32200 | 32100 | 312 |
| 390 | 20231207 | 124200 | 11020253050 | 32150 | 32150 | 32200 | 32150 | 476 |
| 391 | 20231207 | 124100 | 11004949600 | 32150 | 32150 | 32200 | 32150 | 1779 |
| 392 | 20231207 | 124000 | 10947742850 | 32150 | 32150 | 32200 | 32150 | 5450 |
| 393 | 20231207 | 123900 | 10772523400 | 32150 | 32200 | 32200 | 32150 | 206 |
| 394 | 20231207 | 123800 | 10765897700 | 32200 | 32200 | 32250 | 32200 | 1214 |
| 395 | 20231207 | 123700 | 10726806850 | 32200 | 32200 | 32250 | 32200 | 1278 |
| 396 | 20231207 | 123600 | 10685655050 | 32250 | 32200 | 32250 | 32200 | 13 |
| 397 | 20231207 | 123500 | 10685236400 | 32200 | 32200 | 32250 | 32150 | 578 |
| 398 | 20231207 | 123400 | 10666624500 | 32250 | 32200 | 32250 | 32200 | 977 |
| 399 | 20231207 | 123300 | 10635164650 | 32200 | 32250 | 32250 | 32200 | 692 |
| 400 | 20231207 | 123200 | 10612880800 | 32250 | 32200 | 32250 | 32200 | 183 |
| 401 | 20231207 | 123100 | 10606988050 | 32250 | 32200 | 32250 | 32200 | 1138 |
| 402 | 20231207 | 123000 | 10570340150 | 32200 | 32250 | 32250 | 32200 | 178 |
| 403 | 20231207 | 122900 | 10564606500 | 32200 | 32250 | 32250 | 32200 | 987 |
| 404 | 20231207 | 122800 | 10532808400 | 32250 | 32200 | 32250 | 32200 | 794 |
| 405 | 20231207 | 122700 | 10507226950 | 32200 | 32200 | 32250 | 32200 | 682 |
| 406 | 20231207 | 122600 | 10485266050 | 32200 | 32200 | 32200 | 32200 | 280 |
| 407 | 20231207 | 122500 | 10476250050 | 32200 | 32250 | 32250 | 32200 | 43 |
| 408 | 20231207 | 122400 | 10474865050 | 32250 | 32250 | 32250 | 32200 | 733 |
| 409 | 20231207 | 122300 | 10451258400 | 32300 | 32250 | 32300 | 32200 | 961 |
| 410 | 20231207 | 122200 | 10420264900 | 32250 | 32200 | 32250 | 32200 | 263 |
| 411 | 20231207 | 122100 | 10411791400 | 32200 | 32250 | 32250 | 32200 | 872 |
| 412 | 20231207 | 122000 | 10383695200 | 32250 | 32250 | 32250 | 32250 | 552 |
| 413 | 20231207 | 121900 | 10365893200 | 32250 | 32200 | 32300 | 32200 | 1668 |
| 414 | 20231207 | 121800 | 10312149550 | 32250 | 32200 | 32250 | 32200 | 5 |
| 415 | 20231207 | 121700 | 10311988350 | 32200 | 32250 | 32250 | 32200 | 949 |
| 416 | 20231207 | 121600 | 10281401950 | 32250 | 32250 | 32250 | 32250 | 347 |
| 417 | 20231207 | 121500 | 10270211200 | 32250 | 32250 | 32300 | 32200 | 482 |
| 418 | 20231207 | 121400 | 10254675400 | 32250 | 32250 | 32300 | 32200 | 77 |
| 419 | 20231207 | 121300 | 10252192200 | 32250 | 32300 | 32300 | 32250 | 1491 |
| 420 | 20231207 | 121200 | 10204106850 | 32300 | 32300 | 32300 | 32300 | 16 |
| 421 | 20231207 | 121100 | 10203590050 | 32300 | 32300 | 32300 | 32250 | 714 |
| 422 | 20231207 | 121000 | 10180554950 | 32300 | 32300 | 32300 | 32250 | 4060 |
| 423 | 20231207 | 120900 | 10049618550 | 32250 | 32250 | 32250 | 32250 | 40 |
| 424 | 20231207 | 120800 | 10048328550 | 32300 | 32250 | 32300 | 32250 | 74 |
| 425 | 20231207 | 120700 | 10045941550 | 32300 | 32300 | 32300 | 32250 | 551 |
| 426 | 20231207 | 120600 | 10028153200 | 32350 | 32300 | 32350 | 32300 | 417 |
| 427 | 20231207 | 120500 | 10014684050 | 32300 | 32300 | 32300 | 32250 | 536 |
| 428 | 20231207 | 120400 | 9997388750 | 32300 | 32300 | 32350 | 32300 | 411 |
| 429 | 20231207 | 120300 | 9984113400 | 32300 | 32300 | 32350 | 32300 | 24 |
| 430 | 20231207 | 120200 | 9983337200 | 32300 | 32250 | 32300 | 32250 | 621 |
| 431 | 20231207 | 120100 | 9963279000 | 32250 | 32250 | 32300 | 32250 | 88 |
| 432 | 20231207 | 120000 | 9960440900 | 32250 | 32300 | 32300 | 32250 | 54 |
| 433 | 20231207 | 115900 | 9958696850 | 32300 | 32250 | 32300 | 32250 | 532 |
| 434 | 20231207 | 115800 | 9941518650 | 32250 | 32250 | 32300 | 32250 | 565 |
| 435 | 20231207 | 115700 | 9923295100 | 32250 | 32250 | 32250 | 32250 | 1611 |
| 436 | 20231207 | 115600 | 9871340350 | 32250 | 32250 | 32250 | 32250 | 216 |
| 437 | 20231207 | 115500 | 9864374350 | 32300 | 32250 | 32300 | 32250 | 121 |
| 438 | 20231207 | 115400 | 9860470350 | 32250 | 32300 | 32300 | 32250 | 611 |
| 439 | 20231207 | 115300 | 9840765350 | 32300 | 32300 | 32300 | 32250 | 1183 |
| 440 | 20231207 | 115200 | 9802606850 | 32300 | 32300 | 32350 | 32250 | 229 |
| 441 | 20231207 | 115100 | 9795217600 | 32250 | 32300 | 32350 | 32250 | 1364 |
| 442 | 20231207 | 115000 | 9751222900 | 32250 | 32250 | 32250 | 32250 | 11 |
| 443 | 20231207 | 114900 | 9750868150 | 32250 | 32350 | 32350 | 32250 | 528 |
| 444 | 20231207 | 114800 | 9733836500 | 32350 | 32350 | 32350 | 32300 | 1317 |
| 445 | 20231207 | 114700 | 9691292550 | 32350 | 32400 | 32400 | 32350 | 118 |
| 446 | 20231207 | 114600 | 9687472450 | 32400 | 32350 | 32400 | 32300 | 117 |
| 447 | 20231207 | 114500 | 9683683500 | 32300 | 32350 | 32350 | 32300 | 1914 |
| 448 | 20231207 | 114400 | 9621818800 | 32350 | 32300 | 32350 | 32300 | 155 |
| 449 | 20231207 | 114300 | 9616810750 | 32300 | 32350 | 32350 | 32300 | 834 |
| 450 | 20231207 | 114200 | 9589869400 | 32300 | 32300 | 32350 | 32300 | 269 |
| 451 | 20231207 | 114100 | 9581179950 | 32300 | 32350 | 32350 | 32300 | 91 |
| 452 | 20231207 | 114000 | 9578240450 | 32300 | 32300 | 32300 | 32300 | 362 |
| 453 | 20231207 | 113900 | 9566547850 | 32350 | 32350 | 32350 | 32350 | 133 |
| 454 | 20231207 | 113800 | 9562245300 | 32350 | 32350 | 32400 | 32350 | 467 |
| 455 | 20231207 | 113700 | 9547137300 | 32350 | 32350 | 32350 | 32350 | 683 |
| 456 | 20231207 | 113600 | 9525042250 | 32350 | 32350 | 32400 | 32350 | 65 |
| 457 | 20231207 | 113500 | 9522939350 | 32350 | 32350 | 32350 | 32350 | 1 |
| 458 | 20231207 | 113400 | 9522907000 | 32400 | 32400 | 32400 | 32350 | 58 |
| 459 | 20231207 | 113300 | 9521030150 | 32400 | 32400 | 32400 | 32400 | 104 |
| 460 | 20231207 | 113200 | 9517660550 | 32400 | 32350 | 32400 | 32350 | 284 |
| 461 | 20231207 | 113100 | 9508472300 | 32400 | 32400 | 32400 | 32350 | 327 |
| 462 | 20231207 | 113000 | 9497891850 | 32350 | 32400 | 32400 | 32350 | 80 |
| 463 | 20231207 | 112900 | 9495303800 | 32400 | 32400 | 32400 | 32350 | 247 |
| 464 | 20231207 | 112800 | 9487311000 | 32350 | 32400 | 32400 | 32350 | 553 |
| 465 | 20231207 | 112700 | 9469421350 | 32350 | 32350 | 32400 | 32350 | 75 |
| 466 | 20231207 | 112600 | 9466995000 | 32400 | 32350 | 32400 | 32350 | 94 |
| 467 | 20231207 | 112500 | 9463953900 | 32350 | 32350 | 32400 | 32350 | 689 |
| 468 | 20231207 | 112400 | 9441664150 | 32350 | 32400 | 32400 | 32350 | 199 |
| 469 | 20231207 | 112300 | 9435226350 | 32350 | 32350 | 32350 | 32350 | 119 |
| 470 | 20231207 | 112200 | 9431376700 | 32350 | 32400 | 32400 | 32350 | 102 |
| 471 | 20231207 | 112100 | 9428076700 | 32350 | 32400 | 32400 | 32350 | 207 |
| 472 | 20231207 | 112000 | 9421380000 | 32350 | 32350 | 32350 | 32350 | 357 |
| 473 | 20231207 | 111900 | 9409831050 | 32350 | 32300 | 32350 | 32300 | 496 |
| 474 | 20231207 | 111800 | 9393791650 | 32300 | 32350 | 32350 | 32300 | 1103 |
| 475 | 20231207 | 111700 | 9358162750 | 32300 | 32350 | 32350 | 32300 | 1075 |
| 476 | 20231207 | 111600 | 9323396850 | 32350 | 32400 | 32400 | 32350 | 705 |
| 477 | 20231207 | 111500 | 9300588600 | 32350 | 32350 | 32400 | 32350 | 872 |
| 478 | 20231207 | 111400 | 9272379150 | 32400 | 32350 | 32400 | 32350 | 34 |
| 479 | 20231207 | 111300 | 9271278050 | 32350 | 32400 | 32450 | 32350 | 1336 |
| 480 | 20231207 | 111200 | 9228021200 | 32450 | 32400 | 32450 | 32400 | 568 |
| 481 | 20231207 | 111100 | 9209617100 | 32400 | 32400 | 32400 | 32400 | 200 |
| 482 | 20231207 | 111000 | 9203137100 | 32450 | 32400 | 32450 | 32400 | 488 |
| 483 | 20231207 | 110900 | 9187316750 | 32400 | 32400 | 32450 | 32400 | 101 |
| 484 | 20231207 | 110800 | 9184043850 | 32400 | 32450 | 32450 | 32400 | 112 |
| 485 | 20231207 | 110700 | 9180413050 | 32450 | 32450 | 32450 | 32400 | 8 |
| 486 | 20231207 | 110600 | 9180153700 | 32400 | 32400 | 32400 | 32400 | 613 |
| 487 | 20231207 | 110500 | 9160292500 | 32400 | 32450 | 32450 | 32400 | 150 |
| 488 | 20231207 | 110400 | 9155425550 | 32450 | 32450 | 32450 | 32400 | 488 |
| 489 | 20231207 | 110300 | 9139600000 | 32450 | 32400 | 32450 | 32400 | 1166 |
| 490 | 20231207 | 110200 | 9101819350 | 32400 | 32400 | 32450 | 32400 | 11 |
| 491 | 20231207 | 110100 | 9101462800 | 32400 | 32450 | 32450 | 32400 | 575 |
| 492 | 20231207 | 110000 | 9082816500 | 32450 | 32450 | 32450 | 32450 | 320 |
| 493 | 20231207 | 105900 | 9072432500 | 32450 | 32450 | 32450 | 32450 | 136 |
| 494 | 20231207 | 105800 | 9068019300 | 32450 | 32450 | 32450 | 32450 | 637 |
| 495 | 20231207 | 105700 | 9047348650 | 32450 | 32450 | 32450 | 32400 | 251 |
| 496 | 20231207 | 105600 | 9039204350 | 32450 | 32450 | 32450 | 32450 | 2954 |
| 497 | 20231207 | 105500 | 8943347050 | 32500 | 32550 | 32550 | 32500 | 961 |
| 498 | 20231207 | 105400 | 8912112200 | 32500 | 32500 | 32550 | 32500 | 221 |
| 499 | 20231207 | 105300 | 8904929650 | 32500 | 32500 | 32500 | 32450 | 2090 |
| 500 | 20231207 | 105200 | 8837027500 | 32500 | 32500 | 32500 | 32450 | 1225 |
| 501 | 20231207 | 105100 | 8797216550 | 32500 | 32500 | 32500 | 32450 | 81 |
| 502 | 20231207 | 105000 | 8794586450 | 32500 | 32500 | 32500 | 32450 | 740 |
| 503 | 20231207 | 104900 | 8770546450 | 32500 | 32500 | 32500 | 32450 | 51 |
| 504 | 20231207 | 104800 | 8768891100 | 32500 | 32500 | 32500 | 32450 | 332 |
| 505 | 20231207 | 104700 | 8758101850 | 32500 | 32500 | 32500 | 32450 | 234 |
| 506 | 20231207 | 104600 | 8750506850 | 32500 | 32500 | 32500 | 32450 | 144 |
| 507 | 20231207 | 104500 | 8745831900 | 32500 | 32450 | 32500 | 32450 | 218 |
| 508 | 20231207 | 104400 | 8738756100 | 32450 | 32450 | 32450 | 32450 | 185 |
| 509 | 20231207 | 104300 | 8732752850 | 32450 | 32450 | 32450 | 32400 | 2401 |
| 510 | 20231207 | 104200 | 8654914600 | 32450 | 32400 | 32450 | 32400 | 3615 |
| 511 | 20231207 | 104100 | 8537700500 | 32350 | 32350 | 32350 | 32350 | 51 |
| 512 | 20231207 | 104000 | 8536050650 | 32350 | 32350 | 32350 | 32300 | 76 |
| 513 | 20231207 | 103900 | 8533594100 | 32350 | 32300 | 32350 | 32300 | 335 |
| 514 | 20231207 | 103800 | 8522762250 | 32300 | 32300 | 32350 | 32300 | 1794 |
| 515 | 20231207 | 103700 | 8464751250 | 32300 | 32300 | 32350 | 32300 | 3259 |
| 516 | 20231207 | 103600 | 8359343700 | 32250 | 32300 | 32300 | 32250 | 1742 |
| 517 | 20231207 | 103500 | 8303081200 | 32300 | 32300 | 32300 | 32250 | 1171 |
| 518 | 20231207 | 103400 | 8265286600 | 32300 | 32300 | 32300 | 32300 | 61 |
| 519 | 20231207 | 103300 | 8263316300 | 32300 | 32300 | 32350 | 32300 | 104 |
| 520 | 20231207 | 103200 | 8259956100 | 32350 | 32250 | 32350 | 32250 | 467 |
| 521 | 20231207 | 103100 | 8244887450 | 32300 | 32300 | 32350 | 32250 | 217 |
| 522 | 20231207 | 103000 | 8237878850 | 32300 | 32300 | 32300 | 32250 | 749 |
| 523 | 20231207 | 102900 | 8213696300 | 32300 | 32300 | 32350 | 32300 | 589 |
| 524 | 20231207 | 102800 | 8194669950 | 32350 | 32300 | 32350 | 32300 | 117 |
| 525 | 20231207 | 102700 | 8190887600 | 32350 | 32300 | 32350 | 32300 | 1026 |
| 526 | 20231207 | 102600 | 8157710600 | 32350 | 32300 | 32350 | 32300 | 155 |
| 527 | 20231207 | 102500 | 8152704050 | 32350 | 32300 | 32350 | 32300 | 122 |
| 528 | 20231207 | 102400 | 8148762550 | 32350 | 32300 | 32350 | 32300 | 226 |
| 529 | 20231207 | 102300 | 8141460500 | 32300 | 32300 | 32300 | 32300 | 700 |
| 530 | 20231207 | 102200 | 8118850500 | 32300 | 32300 | 32300 | 32250 | 1101 |
| 531 | 20231207 | 102100 | 8083289950 | 32300 | 32250 | 32300 | 32250 | 225 |
| 532 | 20231207 | 102000 | 8076025200 | 32250 | 32250 | 32300 | 32250 | 879 |
| 533 | 20231207 | 101900 | 8047676650 | 32250 | 32250 | 32300 | 32250 | 542 |
| 534 | 20231207 | 101800 | 8030197050 | 32300 | 32300 | 32400 | 32300 | 1848 |
| 535 | 20231207 | 101700 | 7970502950 | 32300 | 32350 | 32350 | 32300 | 581 |
| 536 | 20231207 | 101600 | 7951725100 | 32350 | 32350 | 32400 | 32350 | 414 |
| 537 | 20231207 | 101500 | 7938327300 | 32350 | 32400 | 32400 | 32350 | 102 |
| 538 | 20231207 | 101400 | 7935027450 | 32400 | 32450 | 32450 | 32400 | 1334 |
| 539 | 20231207 | 101300 | 7891790550 | 32450 | 32300 | 32450 | 32300 | 6557 |
| 540 | 20231207 | 101200 | 7679426500 | 32300 | 32300 | 32300 | 32300 | 835 |
| 541 | 20231207 | 101100 | 7652456000 | 32300 | 32300 | 32300 | 32300 | 443 |
| 542 | 20231207 | 101000 | 7638147100 | 32300 | 32300 | 32350 | 32250 | 948 |
| 543 | 20231207 | 100900 | 7607528300 | 32300 | 32300 | 32300 | 32250 | 513 |
| 544 | 20231207 | 100800 | 7590961050 | 32300 | 32300 | 32300 | 32250 | 523 |
| 545 | 20231207 | 100700 | 7574070950 | 32300 | 32300 | 32300 | 32300 | 361 |
| 546 | 20231207 | 100600 | 7562410650 | 32300 | 32300 | 32350 | 32250 | 7709 |
| 547 | 20231207 | 100500 | 7313364450 | 32300 | 32300 | 32350 | 32300 | 479 |
| 548 | 20231207 | 100400 | 7297889000 | 32350 | 32400 | 32400 | 32350 | 1824 |
| 549 | 20231207 | 100300 | 7238882000 | 32400 | 32400 | 32400 | 32350 | 223 |
| 550 | 20231207 | 100200 | 7231665400 | 32350 | 32350 | 32400 | 32350 | 413 |
| 551 | 20231207 | 100100 | 7218294200 | 32400 | 32400 | 32400 | 32350 | 665 |
| 552 | 20231207 | 100000 | 7196754400 | 32400 | 32400 | 32400 | 32400 | 678 |
| 553 | 20231207 | 095900 | 7174787200 | 32400 | 32350 | 32400 | 32350 | 152 |
| 554 | 20231207 | 095800 | 7169865900 | 32350 | 32400 | 32400 | 32350 | 1218 |
| 555 | 20231207 | 095700 | 7130453700 | 32400 | 32350 | 32400 | 32350 | 151 |
| 556 | 20231207 | 095600 | 7125561950 | 32350 | 32350 | 32400 | 32350 | 1345 |
| 557 | 20231207 | 095500 | 7082041350 | 32350 | 32400 | 32400 | 32350 | 530 |
| 558 | 20231207 | 095400 | 7064881850 | 32400 | 32400 | 32450 | 32400 | 821 |
| 559 | 20231207 | 095300 | 7038280950 | 32400 | 32450 | 32450 | 32400 | 1166 |
| 560 | 20231207 | 095200 | 7000478150 | 32450 | 32400 | 32450 | 32400 | 5137 |
| 561 | 20231207 | 095100 | 6833953100 | 32400 | 32350 | 32400 | 32350 | 1689 |
| 562 | 20231207 | 095000 | 6779313700 | 32350 | 32350 | 32350 | 32350 | 3766 |
| 563 | 20231207 | 094900 | 6657483600 | 32350 | 32300 | 32350 | 32300 | 484 |
| 564 | 20231207 | 094800 | 6641844700 | 32300 | 32300 | 32300 | 32250 | 2373 |
| 565 | 20231207 | 094700 | 6565203650 | 32300 | 32350 | 32350 | 32300 | 218 |
| 566 | 20231207 | 094600 | 6558160650 | 32300 | 32300 | 32350 | 32300 | 588 |
| 567 | 20231207 | 094500 | 6539149400 | 32300 | 32300 | 32350 | 32300 | 373 |
| 568 | 20231207 | 094400 | 6527100950 | 32300 | 32300 | 32350 | 32300 | 247 |
| 569 | 20231207 | 094300 | 6519122700 | 32300 | 32300 | 32350 | 32250 | 3341 |
| 570 | 20231207 | 094200 | 6411261950 | 32300 | 32350 | 32350 | 32300 | 1082 |
| 571 | 20231207 | 094100 | 6376312050 | 32350 | 32350 | 32350 | 32300 | 137 |
| 572 | 20231207 | 094000 | 6371885100 | 32350 | 32350 | 32350 | 32300 | 2446 |
| 573 | 20231207 | 093900 | 6292870500 | 32350 | 32300 | 32350 | 32300 | 1416 |
| 574 | 20231207 | 093800 | 6247112950 | 32300 | 32350 | 32400 | 32300 | 2452 |
| 575 | 20231207 | 093700 | 6167818450 | 32350 | 32300 | 32350 | 32300 | 639 |
| 576 | 20231207 | 093600 | 6147162900 | 32300 | 32300 | 32350 | 32250 | 2622 |
| 577 | 20231207 | 093500 | 6062479700 | 32300 | 32350 | 32350 | 32300 | 713 |
| 578 | 20231207 | 093400 | 6039441050 | 32350 | 32350 | 32350 | 32300 | 1219 |
| 579 | 20231207 | 093300 | 6000067000 | 32350 | 32350 | 32350 | 32300 | 3213 |
| 580 | 20231207 | 093200 | 5896214100 | 32350 | 32300 | 32350 | 32300 | 872 |
| 581 | 20231207 | 093100 | 5868040000 | 32300 | 32250 | 32350 | 32250 | 1876 |
| 582 | 20231207 | 093000 | 5807438100 | 32250 | 32250 | 32300 | 32250 | 813 |
| 583 | 20231207 | 092900 | 5781210100 | 32300 | 32300 | 32350 | 32250 | 4266 |
| 584 | 20231207 | 092800 | 5643497650 | 32300 | 32250 | 32300 | 32250 | 1066 |
| 585 | 20231207 | 092700 | 5609096050 | 32300 | 32350 | 32350 | 32300 | 771 |
| 586 | 20231207 | 092600 | 5584191300 | 32350 | 32300 | 32350 | 32300 | 661 |
| 587 | 20231207 | 092500 | 5562837950 | 32300 | 32350 | 32350 | 32300 | 1208 |
| 588 | 20231207 | 092400 | 5523806100 | 32350 | 32300 | 32400 | 32300 | 1331 |
| 589 | 20231207 | 092300 | 5480756400 | 32300 | 32350 | 32350 | 32250 | 2948 |
| 590 | 20231207 | 092200 | 5385515800 | 32350 | 32400 | 32400 | 32300 | 1606 |
| 591 | 20231207 | 092100 | 5333557800 | 32400 | 32300 | 32450 | 32300 | 4356 |
| 592 | 20231207 | 092000 | 5192558900 | 32350 | 32250 | 32350 | 32250 | 9303 |
| 593 | 20231207 | 091900 | 4892324550 | 32200 | 32200 | 32250 | 32200 | 2039 |
| 594 | 20231207 | 091800 | 4826653250 | 32200 | 32250 | 32250 | 32200 | 2108 |
| 595 | 20231207 | 091700 | 4758774050 | 32250 | 32200 | 32250 | 32150 | 3799 |
| 596 | 20231207 | 091600 | 4636485650 | 32150 | 32200 | 32200 | 32150 | 1729 |
| 597 | 20231207 | 091500 | 4580887450 | 32150 | 32150 | 32200 | 32100 | 970 |
| 598 | 20231207 | 091400 | 4549683650 | 32150 | 32200 | 32200 | 32050 | 9309 |
| 599 | 20231207 | 091300 | 4250656200 | 32200 | 32100 | 32200 | 32100 | 1546 |
| 600 | 20231207 | 091200 | 4200939650 | 32050 | 32100 | 32100 | 32050 | 1700 |
| 601 | 20231207 | 091100 | 4146391300 | 32100 | 32200 | 32200 | 32100 | 3467 |
| 602 | 20231207 | 091000 | 4035073350 | 32150 | 32050 | 32150 | 32000 | 2140 |
| 603 | 20231207 | 090900 | 3966446900 | 32000 | 32200 | 32200 | 32000 | 5935 |
| 604 | 20231207 | 090800 | 3775898650 | 32200 | 32200 | 32250 | 32150 | 1664 |
| 605 | 20231207 | 090700 | 3722348300 | 32200 | 32100 | 32300 | 32100 | 6515 |
| 606 | 20231207 | 090600 | 3512589800 | 32100 | 32050 | 32150 | 32000 | 2574 |
| 607 | 20231207 | 090500 | 3429975350 | 32050 | 32000 | 32100 | 31950 | 6016 |
| 608 | 20231207 | 090400 | 3237522200 | 31950 | 31950 | 31950 | 31850 | 12708 |
| 609 | 20231207 | 090300 | 2831914050 | 31950 | 32050 | 32050 | 31900 | 15325 |
| 610 | 20231207 | 090200 | 2342276950 | 32000 | 32250 | 32300 | 32000 | 38222 |
| 611 | 20231207 | 090100 | 1115801850 | 32250 | 32200 | 32250 | 32100 | 4093 |
| 612 | 20231207 | 090000 | 984150800 | 32200 | 32200 | 32300 | 32150 | 30549 |