31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 184800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 5166 |
| 3 | 20231201 | 184700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20231201 | 184600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20231201 | 184500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20231201 | 184400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20231201 | 184300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20231201 | 184200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20231201 | 184100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20231201 | 184000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20231201 | 183900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20231201 | 183800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20231201 | 183700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20231201 | 183600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20231201 | 183500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20231201 | 183400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20231201 | 183300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20231201 | 183200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20231201 | 183100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20231201 | 183000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20231201 | 182900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20231201 | 182800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20231201 | 182700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20231201 | 182600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20231201 | 182500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20231201 | 182400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20231201 | 182300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20231201 | 182200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20231201 | 182100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20231201 | 182000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20231201 | 181900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20231201 | 181800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 5166 |
| 33 | 20231201 | 181700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20231201 | 181600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20231201 | 181500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20231201 | 181400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20231201 | 181300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20231201 | 181200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20231201 | 181100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20231201 | 181000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20231201 | 180900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20231201 | 180800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20231201 | 180700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20231201 | 180600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20231201 | 180500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20231201 | 180400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20231201 | 180300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20231201 | 180200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20231201 | 180100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20231201 | 180000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20231201 | 175900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20231201 | 175800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20231201 | 175700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20231201 | 175600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20231201 | 175500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20231201 | 175400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20231201 | 175300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20231201 | 175200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20231201 | 175100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20231201 | 175000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20231201 | 174900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20231201 | 174800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 5166 |
| 63 | 20231201 | 174700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20231201 | 174600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20231201 | 174500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20231201 | 174400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20231201 | 174300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20231201 | 174200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20231201 | 174100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20231201 | 174000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20231201 | 173900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20231201 | 173800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20231201 | 173700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20231201 | 173600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20231201 | 173500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20231201 | 173400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20231201 | 173300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20231201 | 173200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20231201 | 173100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20231201 | 173000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20231201 | 172900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20231201 | 172800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20231201 | 172700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20231201 | 172600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20231201 | 172500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20231201 | 172400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20231201 | 172300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20231201 | 172200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20231201 | 172100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20231201 | 172000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20231201 | 171900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20231201 | 171800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 5166 |
| 93 | 20231201 | 171700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20231201 | 171600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20231201 | 171500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20231201 | 171400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20231201 | 171300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20231201 | 171200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20231201 | 171100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20231201 | 171000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20231201 | 170900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20231201 | 170800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20231201 | 170700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20231201 | 170600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20231201 | 170500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20231201 | 170400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20231201 | 170300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20231201 | 170200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20231201 | 170100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20231201 | 170000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20231201 | 165900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20231201 | 165800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20231201 | 165700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20231201 | 165600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20231201 | 165500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20231201 | 165400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20231201 | 165300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20231201 | 165200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20231201 | 165100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20231201 | 165000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20231201 | 164900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20231201 | 164800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 5166 |
| 123 | 20231201 | 164700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20231201 | 164600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20231201 | 164500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20231201 | 164400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20231201 | 164300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20231201 | 164200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20231201 | 164100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20231201 | 164000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20231201 | 163900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20231201 | 163800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20231201 | 163700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20231201 | 163600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20231201 | 163500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20231201 | 163400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20231201 | 163300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20231201 | 163200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20231201 | 163100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20231201 | 163000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20231201 | 162900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20231201 | 162800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20231201 | 162700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20231201 | 162600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20231201 | 162500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20231201 | 162400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20231201 | 162300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20231201 | 162200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20231201 | 162100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20231201 | 162000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20231201 | 161900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20231201 | 161800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 5166 |
| 153 | 20231201 | 161700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20231201 | 161600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20231201 | 161500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20231201 | 161400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20231201 | 161300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20231201 | 161200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20231201 | 161100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20231201 | 161000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20231201 | 160900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20231201 | 160800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20231201 | 160700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20231201 | 160600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20231201 | 160500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20231201 | 160400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20231201 | 160300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20231201 | 160200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20231201 | 160100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20231201 | 160000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20231201 | 155900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20231201 | 155800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20231201 | 155700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20231201 | 155600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20231201 | 155500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20231201 | 155400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20231201 | 155300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20231201 | 155200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20231201 | 155100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20231201 | 155000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20231201 | 154900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20231201 | 154800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 5166 |
| 183 | 20231201 | 154700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20231201 | 154600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20231201 | 154500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20231201 | 154400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20231201 | 154300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20231201 | 154200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20231201 | 154100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20231201 | 154000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20231201 | 153900 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20231201 | 153800 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20231201 | 153700 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20231201 | 153600 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20231201 | 153500 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20231201 | 153400 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20231201 | 153300 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20231201 | 153200 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20231201 | 153100 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20231201 | 153000 | 3635834500 | 23750 | 23750 | 23750 | 23750 | 5166 |
| 201 | 20231201 | 152900 | 3513142000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20231201 | 152800 | 3513142000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20231201 | 152700 | 3513142000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20231201 | 152600 | 3513142000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20231201 | 152500 | 3513142000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20231201 | 152400 | 3513142000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20231201 | 152300 | 3513142000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20231201 | 152200 | 3513142000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20231201 | 152100 | 3513142000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20231201 | 152000 | 3513142000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20231201 | 151900 | 3513142000 | 23750 | 23650 | 23750 | 23650 | 630 |
| 212 | 20231201 | 151800 | 3498219850 | 23650 | 23650 | 23750 | 23650 | 1284 |
| 213 | 20231201 | 151700 | 3467838900 | 23650 | 23650 | 23750 | 23650 | 732 |
| 214 | 20231201 | 151600 | 3450509100 | 23650 | 23650 | 23750 | 23650 | 456 |
| 215 | 20231201 | 151500 | 3439716650 | 23650 | 23650 | 23750 | 23650 | 915 |
| 216 | 20231201 | 151400 | 3418049100 | 23650 | 23650 | 23700 | 23650 | 611 |
| 217 | 20231201 | 151300 | 3403587600 | 23650 | 23650 | 23750 | 23650 | 654 |
| 218 | 20231201 | 151200 | 3388094400 | 23650 | 23700 | 23750 | 23650 | 849 |
| 219 | 20231201 | 151100 | 3367985350 | 23700 | 23700 | 23750 | 23700 | 737 |
| 220 | 20231201 | 151000 | 3350508700 | 23700 | 23700 | 23750 | 23700 | 579 |
| 221 | 20231201 | 150900 | 3336782000 | 23700 | 23750 | 23750 | 23700 | 552 |
| 222 | 20231201 | 150800 | 3323691200 | 23700 | 23700 | 23750 | 23700 | 496 |
| 223 | 20231201 | 150700 | 3311931100 | 23700 | 23700 | 23750 | 23700 | 865 |
| 224 | 20231201 | 150600 | 3291406250 | 23700 | 23750 | 23750 | 23700 | 449 |
| 225 | 20231201 | 150500 | 3280759500 | 23750 | 23700 | 23800 | 23700 | 531 |
| 226 | 20231201 | 150400 | 3268156750 | 23700 | 23700 | 23800 | 23700 | 558 |
| 227 | 20231201 | 150300 | 3254918350 | 23750 | 23700 | 23800 | 23700 | 380 |
| 228 | 20231201 | 150200 | 3245889300 | 23700 | 23700 | 23800 | 23700 | 409 |
| 229 | 20231201 | 150100 | 3236188350 | 23750 | 23700 | 23800 | 23700 | 545 |
| 230 | 20231201 | 150000 | 3223251900 | 23700 | 23700 | 23800 | 23700 | 788 |
| 231 | 20231201 | 145900 | 3204557550 | 23700 | 23750 | 23800 | 23700 | 535 |
| 232 | 20231201 | 145800 | 3191859700 | 23700 | 23700 | 23750 | 23700 | 404 |
| 233 | 20231201 | 145700 | 3182274000 | 23750 | 23700 | 23750 | 23700 | 604 |
| 234 | 20231201 | 145600 | 3167946550 | 23750 | 23700 | 23800 | 23700 | 536 |
| 235 | 20231201 | 145500 | 3155226050 | 23750 | 23750 | 23800 | 23700 | 662 |
| 236 | 20231201 | 145400 | 3139506050 | 23750 | 23700 | 23800 | 23700 | 427 |
| 237 | 20231201 | 145300 | 3129377850 | 23700 | 23700 | 23800 | 23700 | 639 |
| 238 | 20231201 | 145200 | 3114215750 | 23700 | 23750 | 23800 | 23700 | 636 |
| 239 | 20231201 | 145100 | 3099128450 | 23750 | 23700 | 23800 | 23700 | 492 |
| 240 | 20231201 | 145000 | 3087440950 | 23700 | 23700 | 23800 | 23700 | 381 |
| 241 | 20231201 | 144900 | 3078399000 | 23700 | 23700 | 23800 | 23700 | 872 |
| 242 | 20231201 | 144800 | 3057708050 | 23700 | 23750 | 23800 | 23700 | 601 |
| 243 | 20231201 | 144700 | 3043441500 | 23750 | 23700 | 23750 | 23700 | 919 |
| 244 | 20231201 | 144600 | 3021651450 | 23700 | 23750 | 23800 | 23700 | 452 |
| 245 | 20231201 | 144500 | 3010923700 | 23750 | 23750 | 23800 | 23700 | 849 |
| 246 | 20231201 | 144400 | 2990768150 | 23800 | 23700 | 23800 | 23700 | 471 |
| 247 | 20231201 | 144300 | 2979590350 | 23700 | 23750 | 23800 | 23700 | 445 |
| 248 | 20231201 | 144200 | 2969028900 | 23750 | 23750 | 23800 | 23700 | 646 |
| 249 | 20231201 | 144100 | 2953706700 | 23750 | 23700 | 23750 | 23700 | 791 |
| 250 | 20231201 | 144000 | 2934946550 | 23700 | 23750 | 23750 | 23700 | 396 |
| 251 | 20231201 | 143900 | 2925550100 | 23750 | 23700 | 23800 | 23700 | 630 |
| 252 | 20231201 | 143800 | 2910595700 | 23700 | 23750 | 23750 | 23700 | 626 |
| 253 | 20231201 | 143700 | 2895750250 | 23800 | 23750 | 23800 | 23750 | 615 |
| 254 | 20231201 | 143600 | 2881134000 | 23750 | 23800 | 23800 | 23750 | 506 |
| 255 | 20231201 | 143500 | 2869110150 | 23800 | 23750 | 23800 | 23750 | 599 |
| 256 | 20231201 | 143400 | 2854874050 | 23750 | 23800 | 23800 | 23750 | 810 |
| 257 | 20231201 | 143300 | 2835624100 | 23800 | 23750 | 23850 | 23750 | 575 |
| 258 | 20231201 | 143200 | 2821959050 | 23800 | 23750 | 23850 | 23750 | 619 |
| 259 | 20231201 | 143100 | 2807238350 | 23750 | 23750 | 23800 | 23750 | 663 |
| 260 | 20231201 | 143000 | 2791480250 | 23750 | 23800 | 23800 | 23750 | 784 |
| 261 | 20231201 | 142900 | 2772847650 | 23750 | 23750 | 23850 | 23750 | 425 |
| 262 | 20231201 | 142800 | 2762746600 | 23800 | 23750 | 23850 | 23750 | 457 |
| 263 | 20231201 | 142700 | 2751871800 | 23750 | 23800 | 23850 | 23750 | 799 |
| 264 | 20231201 | 142600 | 2732869450 | 23800 | 23850 | 23850 | 23800 | 357 |
| 265 | 20231201 | 142500 | 2724363000 | 23800 | 23850 | 23900 | 23800 | 551 |
| 266 | 20231201 | 142400 | 2711236000 | 23800 | 23800 | 23900 | 23800 | 502 |
| 267 | 20231201 | 142300 | 2699276750 | 23800 | 23850 | 23900 | 23800 | 627 |
| 268 | 20231201 | 142200 | 2684344300 | 23850 | 23850 | 23900 | 23850 | 304 |
| 269 | 20231201 | 142100 | 2677083550 | 23850 | 23850 | 23900 | 23850 | 334 |
| 270 | 20231201 | 142000 | 2669108950 | 23850 | 23850 | 23900 | 23850 | 432 |
| 271 | 20231201 | 141900 | 2658795500 | 23850 | 23900 | 23900 | 23850 | 443 |
| 272 | 20231201 | 141800 | 2648218500 | 23850 | 23850 | 23900 | 23850 | 269 |
| 273 | 20231201 | 141700 | 2641789900 | 23850 | 23900 | 23900 | 23850 | 222 |
| 274 | 20231201 | 141600 | 2636486800 | 23900 | 23850 | 23900 | 23850 | 535 |
| 275 | 20231201 | 141500 | 2623715100 | 23900 | 23850 | 23900 | 23850 | 204 |
| 276 | 20231201 | 141400 | 2618842050 | 23850 | 23900 | 23950 | 23850 | 241 |
| 277 | 20231201 | 141300 | 2613078300 | 23850 | 23850 | 23950 | 23850 | 229 |
| 278 | 20231201 | 141200 | 2607609000 | 23850 | 23900 | 23950 | 23850 | 663 |
| 279 | 20231201 | 141100 | 2591776100 | 23900 | 23900 | 23950 | 23850 | 229 |
| 280 | 20231201 | 141000 | 2586301900 | 23900 | 23900 | 23950 | 23850 | 227 |
| 281 | 20231201 | 140900 | 2580874950 | 23850 | 23900 | 23900 | 23850 | 457 |
| 282 | 20231201 | 140800 | 2569966050 | 23850 | 23850 | 23950 | 23850 | 341 |
| 283 | 20231201 | 140700 | 2561812650 | 23850 | 23900 | 23950 | 23850 | 332 |
| 284 | 20231201 | 140600 | 2553876850 | 23900 | 23850 | 23900 | 23850 | 288 |
| 285 | 20231201 | 140500 | 2546995400 | 23900 | 23900 | 23950 | 23850 | 401 |
| 286 | 20231201 | 140400 | 2537424600 | 23950 | 23900 | 23950 | 23850 | 374 |
| 287 | 20231201 | 140300 | 2528486050 | 23900 | 23850 | 23900 | 23850 | 205 |
| 288 | 20231201 | 140200 | 2523589050 | 23900 | 23900 | 23900 | 23850 | 242 |
| 289 | 20231201 | 140100 | 2517807100 | 23900 | 23850 | 23900 | 23850 | 417 |
| 290 | 20231201 | 140000 | 2507855750 | 23900 | 23900 | 23900 | 23850 | 231 |
| 291 | 20231201 | 135900 | 2502335050 | 23950 | 23950 | 23950 | 23850 | 211 |
| 292 | 20231201 | 135800 | 2497289200 | 23850 | 23850 | 23900 | 23850 | 472 |
| 293 | 20231201 | 135700 | 2486022550 | 23900 | 23900 | 23950 | 23850 | 170 |
| 294 | 20231201 | 135600 | 2481959350 | 23950 | 23900 | 23950 | 23850 | 310 |
| 295 | 20231201 | 135500 | 2474541850 | 23900 | 23850 | 23900 | 23850 | 215 |
| 296 | 20231201 | 135400 | 2469405650 | 23900 | 23900 | 23950 | 23850 | 417 |
| 297 | 20231201 | 135300 | 2459443300 | 23900 | 23950 | 23950 | 23900 | 260 |
| 298 | 20231201 | 135200 | 2453228600 | 23950 | 23900 | 23950 | 23850 | 325 |
| 299 | 20231201 | 135100 | 2445454350 | 23900 | 23900 | 23900 | 23850 | 206 |
| 300 | 20231201 | 135000 | 2440533300 | 23900 | 23950 | 23950 | 23850 | 356 |
| 301 | 20231201 | 134900 | 2432026550 | 23950 | 23900 | 23950 | 23850 | 274 |
| 302 | 20231201 | 134800 | 2425477750 | 23850 | 23850 | 23900 | 23850 | 305 |
| 303 | 20231201 | 134700 | 2418194900 | 23850 | 23850 | 23900 | 23850 | 469 |
| 304 | 20231201 | 134600 | 2406998000 | 23850 | 23850 | 23900 | 23850 | 118 |
| 305 | 20231201 | 134500 | 2404179350 | 23900 | 23900 | 23900 | 23900 | 285 |
| 306 | 20231201 | 134400 | 2397367850 | 23850 | 23900 | 23900 | 23850 | 174 |
| 307 | 20231201 | 134300 | 2393211600 | 23850 | 23900 | 23900 | 23850 | 463 |
| 308 | 20231201 | 134200 | 2382158950 | 23850 | 23900 | 23900 | 23850 | 199 |
| 309 | 20231201 | 134100 | 2377406600 | 23900 | 23900 | 23900 | 23850 | 229 |
| 310 | 20231201 | 134000 | 2371933550 | 23850 | 23850 | 23900 | 23850 | 209 |
| 311 | 20231201 | 133900 | 2366942750 | 23850 | 23900 | 23900 | 23850 | 497 |
| 312 | 20231201 | 133800 | 2355076550 | 23900 | 23900 | 23900 | 23900 | 141 |
| 313 | 20231201 | 133700 | 2351706650 | 23850 | 23900 | 23900 | 23850 | 313 |
| 314 | 20231201 | 133600 | 2344229400 | 23850 | 23900 | 23900 | 23850 | 336 |
| 315 | 20231201 | 133500 | 2336209950 | 23850 | 23900 | 23900 | 23850 | 207 |
| 316 | 20231201 | 133400 | 2331264200 | 23850 | 23850 | 23900 | 23850 | 206 |
| 317 | 20231201 | 133300 | 2326343250 | 23850 | 23850 | 23850 | 23800 | 268 |
| 318 | 20231201 | 133200 | 2319951550 | 23800 | 23850 | 23900 | 23800 | 433 |
| 319 | 20231201 | 133100 | 2309628250 | 23900 | 23850 | 23900 | 23850 | 108 |
| 320 | 20231201 | 133000 | 2307047150 | 23800 | 23900 | 23900 | 23800 | 147 |
| 321 | 20231201 | 132900 | 2303533950 | 23900 | 23850 | 23900 | 23800 | 327 |
| 322 | 20231201 | 132800 | 2295730250 | 23850 | 23900 | 23900 | 23850 | 242 |
| 323 | 20231201 | 132700 | 2289951950 | 23900 | 23850 | 23900 | 23850 | 3029 |
| 324 | 20231201 | 132600 | 2217658400 | 23850 | 23750 | 23850 | 23750 | 247 |
| 325 | 20231201 | 132500 | 2211781250 | 23750 | 23850 | 23850 | 23750 | 339 |
| 326 | 20231201 | 132400 | 2203705300 | 23850 | 23800 | 23850 | 23750 | 917 |
| 327 | 20231201 | 132300 | 2181874350 | 23850 | 23850 | 23850 | 23800 | 214 |
| 328 | 20231201 | 132200 | 2176770900 | 23850 | 23750 | 23850 | 23750 | 345 |
| 329 | 20231201 | 132100 | 2168559300 | 23750 | 23800 | 23800 | 23750 | 443 |
| 330 | 20231201 | 132000 | 2158029050 | 23800 | 23800 | 23800 | 23750 | 127 |
| 331 | 20231201 | 131900 | 2155006500 | 23800 | 23750 | 23800 | 23750 | 327 |
| 332 | 20231201 | 131800 | 2147226800 | 23800 | 23750 | 23800 | 23750 | 340 |
| 333 | 20231201 | 131700 | 2139146050 | 23800 | 23800 | 23800 | 23750 | 289 |
| 334 | 20231201 | 131600 | 2132268650 | 23800 | 23800 | 23800 | 23800 | 90 |
| 335 | 20231201 | 131500 | 2130126650 | 23800 | 23750 | 23800 | 23750 | 278 |
| 336 | 20231201 | 131400 | 2123512600 | 23750 | 23800 | 23850 | 23750 | 2190 |
| 337 | 20231201 | 131300 | 2071392100 | 23800 | 23800 | 23800 | 23800 | 200 |
| 338 | 20231201 | 131200 | 2066632100 | 23750 | 23800 | 23800 | 23750 | 176 |
| 339 | 20231201 | 131100 | 2062444900 | 23800 | 23700 | 23800 | 23700 | 1691 |
| 340 | 20231201 | 131000 | 2022278750 | 23700 | 23750 | 23800 | 23700 | 1008 |
| 341 | 20231201 | 130900 | 1998337750 | 23750 | 23700 | 23750 | 23700 | 212 |
| 342 | 20231201 | 130800 | 1993304150 | 23750 | 23750 | 23750 | 23700 | 194 |
| 343 | 20231201 | 130700 | 1988697250 | 23700 | 23750 | 23750 | 23700 | 427 |
| 344 | 20231201 | 130600 | 1978566000 | 23750 | 23750 | 23750 | 23700 | 181 |
| 345 | 20231201 | 130500 | 1974270100 | 23750 | 23750 | 23750 | 23700 | 278 |
| 346 | 20231201 | 130400 | 1967669050 | 23700 | 23700 | 23750 | 23700 | 241 |
| 347 | 20231201 | 130300 | 1961954200 | 23700 | 23750 | 23750 | 23700 | 225 |
| 348 | 20231201 | 130200 | 1956617100 | 23750 | 23750 | 23750 | 23700 | 50 |
| 349 | 20231201 | 130100 | 1955431000 | 23750 | 23750 | 23750 | 23700 | 122 |
| 350 | 20231201 | 130000 | 1952534750 | 23750 | 23750 | 23750 | 23700 | 253 |
| 351 | 20231201 | 125900 | 1946534300 | 23700 | 23750 | 23750 | 23700 | 125 |
| 352 | 20231201 | 125800 | 1943570700 | 23700 | 23750 | 23750 | 23700 | 99 |
| 353 | 20231201 | 125700 | 1941221650 | 23750 | 23750 | 23750 | 23700 | 85 |
| 354 | 20231201 | 125600 | 1939203750 | 23750 | 23700 | 23750 | 23700 | 227 |
| 355 | 20231201 | 125500 | 1933821600 | 23700 | 23700 | 23750 | 23700 | 151 |
| 356 | 20231201 | 125400 | 1930240000 | 23700 | 23750 | 23750 | 23700 | 51 |
| 357 | 20231201 | 125300 | 1929031000 | 23700 | 23700 | 23750 | 23700 | 137 |
| 358 | 20231201 | 125200 | 1925782650 | 23750 | 23700 | 23750 | 23700 | 258 |
| 359 | 20231201 | 125100 | 1919666500 | 23700 | 23750 | 23750 | 23700 | 116 |
| 360 | 20231201 | 125000 | 1916912500 | 23750 | 23750 | 23750 | 23700 | 235 |
| 361 | 20231201 | 124900 | 1911332900 | 23750 | 23750 | 23750 | 23700 | 349 |
| 362 | 20231201 | 124800 | 1903057300 | 23750 | 23750 | 23750 | 23700 | 82 |
| 363 | 20231201 | 124700 | 1901111300 | 23750 | 23750 | 23750 | 23750 | 1 |
| 364 | 20231201 | 124600 | 1901087550 | 23750 | 23750 | 23750 | 23700 | 71 |
| 365 | 20231201 | 124500 | 1899401700 | 23750 | 23700 | 23750 | 23700 | 328 |
| 366 | 20231201 | 124400 | 1891625300 | 23700 | 23750 | 23750 | 23700 | 19 |
| 367 | 20231201 | 124300 | 1891174700 | 23700 | 23700 | 23750 | 23700 | 33 |
| 368 | 20231201 | 124200 | 1890391100 | 23700 | 23700 | 23700 | 23700 | 178 |
| 369 | 20231201 | 124100 | 1886172500 | 23750 | 23700 | 23750 | 23700 | 214 |
| 370 | 20231201 | 124000 | 1881098050 | 23750 | 23750 | 23750 | 23750 | 29 |
| 371 | 20231201 | 123900 | 1880409300 | 23750 | 23700 | 23750 | 23700 | 59 |
| 372 | 20231201 | 123800 | 1879008200 | 23750 | 23700 | 23750 | 23700 | 312 |
| 373 | 20231201 | 123700 | 1871612850 | 23750 | 23750 | 23750 | 23750 | 110 |
| 374 | 20231201 | 123600 | 1869000350 | 23700 | 23800 | 23800 | 23700 | 343 |
| 375 | 20231201 | 123500 | 1860852850 | 23800 | 23750 | 23800 | 23750 | 34 |
| 376 | 20231201 | 123400 | 1860045050 | 23800 | 23750 | 23800 | 23750 | 285 |
| 377 | 20231201 | 123300 | 1853273600 | 23750 | 23750 | 23800 | 23750 | 26 |
| 378 | 20231201 | 123200 | 1852654900 | 23750 | 23750 | 23800 | 23750 | 78 |
| 379 | 20231201 | 123100 | 1850801150 | 23750 | 23750 | 23800 | 23750 | 302 |
| 380 | 20231201 | 123000 | 1843621150 | 23750 | 23750 | 23750 | 23750 | 131 |
| 381 | 20231201 | 122900 | 1840509900 | 23800 | 23800 | 23800 | 23750 | 797 |
| 382 | 20231201 | 122800 | 1821579550 | 23750 | 23800 | 23800 | 23750 | 59 |
| 383 | 20231201 | 122700 | 1820176750 | 23750 | 23800 | 23800 | 23750 | 515 |
| 384 | 20231201 | 122600 | 1807942150 | 23800 | 23750 | 23800 | 23750 | 1261 |
| 385 | 20231201 | 122500 | 1777989750 | 23750 | 23750 | 23750 | 23700 | 137 |
| 386 | 20231201 | 122400 | 1774737500 | 23700 | 23750 | 23750 | 23700 | 45 |
| 387 | 20231201 | 122300 | 1773669000 | 23700 | 23700 | 23750 | 23700 | 303 |
| 388 | 20231201 | 122200 | 1766485200 | 23750 | 23750 | 23750 | 23750 | 13 |
| 389 | 20231201 | 122100 | 1766176450 | 23700 | 23700 | 23750 | 23700 | 235 |
| 390 | 20231201 | 122000 | 1760602800 | 23700 | 23700 | 23750 | 23700 | 238 |
| 391 | 20231201 | 121900 | 1754959350 | 23700 | 23750 | 23750 | 23700 | 87 |
| 392 | 20231201 | 121800 | 1752897200 | 23750 | 23700 | 23750 | 23700 | 84 |
| 393 | 20231201 | 121700 | 1750903750 | 23750 | 23750 | 23750 | 23750 | 143 |
| 394 | 20231201 | 121600 | 1747507500 | 23700 | 23750 | 23750 | 23700 | 365 |
| 395 | 20231201 | 121500 | 1738851900 | 23700 | 23700 | 23750 | 23700 | 37 |
| 396 | 20231201 | 121400 | 1737974600 | 23750 | 23700 | 23750 | 23700 | 73 |
| 397 | 20231201 | 121300 | 1736240950 | 23700 | 23750 | 23750 | 23700 | 83 |
| 398 | 20231201 | 121200 | 1734271200 | 23700 | 23700 | 23750 | 23700 | 282 |
| 399 | 20231201 | 121100 | 1727586000 | 23700 | 23750 | 23750 | 23700 | 59 |
| 400 | 20231201 | 121000 | 1726186150 | 23700 | 23700 | 23700 | 23700 | 1 |
| 401 | 20231201 | 120900 | 1726162450 | 23750 | 23700 | 23750 | 23700 | 394 |
| 402 | 20231201 | 120800 | 1716818750 | 23750 | 23750 | 23750 | 23700 | 67 |
| 403 | 20231201 | 120700 | 1715228900 | 23750 | 23750 | 23750 | 23700 | 12 |
| 404 | 20231201 | 120600 | 1714944000 | 23750 | 23700 | 23750 | 23700 | 2002 |
| 405 | 20231201 | 120500 | 1667492300 | 23700 | 23700 | 23700 | 23650 | 453 |
| 406 | 20231201 | 120400 | 1656770250 | 23700 | 23700 | 23700 | 23650 | 120 |
| 407 | 20231201 | 120300 | 1653926300 | 23700 | 23650 | 23700 | 23650 | 50 |
| 408 | 20231201 | 120200 | 1652742800 | 23700 | 23650 | 23700 | 23650 | 336 |
| 409 | 20231201 | 120100 | 1644783700 | 23700 | 23650 | 23700 | 23650 | 495 |
| 410 | 20231201 | 120000 | 1633068350 | 23650 | 23650 | 23700 | 23650 | 81 |
| 411 | 20231201 | 115900 | 1631149200 | 23650 | 23650 | 23700 | 23650 | 187 |
| 412 | 20231201 | 115800 | 1626725350 | 23650 | 23650 | 23700 | 23650 | 513 |
| 413 | 20231201 | 115700 | 1614589650 | 23650 | 23700 | 23700 | 23650 | 168 |
| 414 | 20231201 | 115600 | 1610609950 | 23650 | 23650 | 23700 | 23650 | 197 |
| 415 | 20231201 | 115500 | 1605948950 | 23650 | 23650 | 23700 | 23650 | 124 |
| 416 | 20231201 | 115400 | 1603014000 | 23700 | 23650 | 23700 | 23650 | 460 |
| 417 | 20231201 | 115300 | 1592134100 | 23650 | 23650 | 23700 | 23650 | 87 |
| 418 | 20231201 | 115200 | 1590076050 | 23650 | 23650 | 23700 | 23650 | 49 |
| 419 | 20231201 | 115100 | 1588916800 | 23650 | 23650 | 23700 | 23650 | 75 |
| 420 | 20231201 | 115000 | 1587142550 | 23700 | 23650 | 23700 | 23650 | 322 |
| 421 | 20231201 | 114900 | 1579526850 | 23700 | 23650 | 23700 | 23650 | 86 |
| 422 | 20231201 | 114800 | 1577492000 | 23650 | 23700 | 23700 | 23650 | 70 |
| 423 | 20231201 | 114700 | 1575835400 | 23650 | 23700 | 23700 | 23650 | 462 |
| 424 | 20231201 | 114600 | 1564905050 | 23700 | 23700 | 23700 | 23650 | 60 |
| 425 | 20231201 | 114500 | 1563484300 | 23650 | 23650 | 23700 | 23650 | 199 |
| 426 | 20231201 | 114400 | 1558775850 | 23700 | 23650 | 23700 | 23650 | 55 |
| 427 | 20231201 | 114300 | 1557473600 | 23700 | 23700 | 23700 | 23650 | 516 |
| 428 | 20231201 | 114200 | 1545253750 | 23700 | 23750 | 23750 | 23700 | 122 |
| 429 | 20231201 | 114100 | 1542361800 | 23700 | 23700 | 23700 | 23700 | 53 |
| 430 | 20231201 | 114000 | 1541105700 | 23700 | 23700 | 23750 | 23700 | 200 |
| 431 | 20231201 | 113900 | 1536365250 | 23700 | 23700 | 23700 | 23700 | 199 |
| 432 | 20231201 | 113800 | 1531648950 | 23700 | 23700 | 23750 | 23700 | 123 |
| 433 | 20231201 | 113700 | 1528733350 | 23700 | 23700 | 23750 | 23700 | 131 |
| 434 | 20231201 | 113600 | 1525627400 | 23700 | 23700 | 23750 | 23700 | 244 |
| 435 | 20231201 | 113500 | 1519844150 | 23700 | 23700 | 23700 | 23700 | 59 |
| 436 | 20231201 | 113400 | 1518445850 | 23700 | 23700 | 23750 | 23700 | 114 |
| 437 | 20231201 | 113300 | 1515740950 | 23700 | 23700 | 23700 | 23700 | 202 |
| 438 | 20231201 | 113200 | 1510953550 | 23700 | 23700 | 23750 | 23700 | 193 |
| 439 | 20231201 | 113100 | 1506378500 | 23700 | 23700 | 23700 | 23650 | 1542 |
| 440 | 20231201 | 113000 | 1469836400 | 23650 | 23650 | 23700 | 23650 | 156 |
| 441 | 20231201 | 112900 | 1466142650 | 23700 | 23700 | 23700 | 23650 | 146 |
| 442 | 20231201 | 112800 | 1462687350 | 23700 | 23700 | 23750 | 23700 | 303 |
| 443 | 20231201 | 112700 | 1455505800 | 23700 | 23700 | 23700 | 23700 | 185 |
| 444 | 20231201 | 112600 | 1451121300 | 23750 | 23700 | 23750 | 23700 | 120 |
| 445 | 20231201 | 112500 | 1448276700 | 23700 | 23700 | 23700 | 23700 | 443 |
| 446 | 20231201 | 112400 | 1437777600 | 23700 | 23700 | 23750 | 23700 | 66 |
| 447 | 20231201 | 112300 | 1436212900 | 23700 | 23700 | 23750 | 23700 | 78 |
| 448 | 20231201 | 112200 | 1434363050 | 23700 | 23700 | 23750 | 23700 | 195 |
| 449 | 20231201 | 112100 | 1429740400 | 23700 | 23700 | 23750 | 23700 | 298 |
| 450 | 20231201 | 112000 | 1422675250 | 23750 | 23650 | 23800 | 23650 | 4356 |
| 451 | 20231201 | 111900 | 1319414650 | 23650 | 23650 | 23700 | 23650 | 113 |
| 452 | 20231201 | 111800 | 1316739900 | 23700 | 23700 | 23750 | 23700 | 683 |
| 453 | 20231201 | 111700 | 1300552350 | 23700 | 23700 | 23750 | 23700 | 878 |
| 454 | 20231201 | 111600 | 1279743500 | 23750 | 23750 | 23750 | 23700 | 67 |
| 455 | 20231201 | 111500 | 1278153500 | 23750 | 23700 | 23750 | 23700 | 161 |
| 456 | 20231201 | 111400 | 1274336750 | 23700 | 23750 | 23750 | 23700 | 283 |
| 457 | 20231201 | 111300 | 1267627100 | 23750 | 23700 | 23750 | 23700 | 126 |
| 458 | 20231201 | 111200 | 1264635800 | 23750 | 23700 | 23750 | 23700 | 118 |
| 459 | 20231201 | 111100 | 1261838650 | 23700 | 23750 | 23750 | 23700 | 227 |
| 460 | 20231201 | 111000 | 1256456750 | 23700 | 23700 | 23750 | 23700 | 628 |
| 461 | 20231201 | 110900 | 1241549100 | 23700 | 23750 | 23750 | 23700 | 120 |
| 462 | 20231201 | 110800 | 1238701350 | 23700 | 23700 | 23700 | 23700 | 94 |
| 463 | 20231201 | 110700 | 1236473550 | 23700 | 23700 | 23750 | 23700 | 323 |
| 464 | 20231201 | 110600 | 1228816350 | 23700 | 23700 | 23700 | 23700 | 70 |
| 465 | 20231201 | 110500 | 1227157350 | 23700 | 23700 | 23750 | 23700 | 77 |
| 466 | 20231201 | 110400 | 1225331950 | 23700 | 23700 | 23700 | 23700 | 219 |
| 467 | 20231201 | 110300 | 1220141650 | 23700 | 23750 | 23750 | 23700 | 202 |
| 468 | 20231201 | 110200 | 1215353700 | 23700 | 23700 | 23750 | 23700 | 272 |
| 469 | 20231201 | 110100 | 1208894950 | 23750 | 23700 | 23750 | 23700 | 202 |
| 470 | 20231201 | 110000 | 1204106950 | 23700 | 23700 | 23700 | 23700 | 194 |
| 471 | 20231201 | 105900 | 1199509150 | 23700 | 23700 | 23750 | 23700 | 637 |
| 472 | 20231201 | 105800 | 1184411600 | 23700 | 23750 | 23750 | 23700 | 86 |
| 473 | 20231201 | 105700 | 1182370300 | 23700 | 23750 | 23750 | 23700 | 66 |
| 474 | 20231201 | 105600 | 1180805450 | 23700 | 23750 | 23750 | 23700 | 557 |
| 475 | 20231201 | 105500 | 1167580750 | 23750 | 23750 | 23800 | 23750 | 77 |
| 476 | 20231201 | 105400 | 1165751550 | 23750 | 23750 | 23750 | 23750 | 52 |
| 477 | 20231201 | 105300 | 1164516550 | 23750 | 23750 | 23800 | 23750 | 490 |
| 478 | 20231201 | 105200 | 1152878550 | 23750 | 23800 | 23800 | 23750 | 132 |
| 479 | 20231201 | 105100 | 1149743450 | 23750 | 23750 | 23800 | 23750 | 105 |
| 480 | 20231201 | 105000 | 1147249250 | 23750 | 23750 | 23750 | 23750 | 267 |
| 481 | 20231201 | 104900 | 1140908000 | 23750 | 23750 | 23800 | 23700 | 325 |
| 482 | 20231201 | 104800 | 1133190300 | 23750 | 23800 | 23800 | 23750 | 505 |
| 483 | 20231201 | 104700 | 1121196000 | 23750 | 23750 | 23800 | 23750 | 632 |
| 484 | 20231201 | 104600 | 1106185150 | 23750 | 23750 | 23750 | 23750 | 99 |
| 485 | 20231201 | 104500 | 1103833900 | 23800 | 23700 | 23800 | 23700 | 2534 |
| 486 | 20231201 | 104400 | 1043645750 | 23700 | 23750 | 23750 | 23700 | 115 |
| 487 | 20231201 | 104300 | 1040919150 | 23750 | 23700 | 23750 | 23700 | 40 |
| 488 | 20231201 | 104200 | 1039970400 | 23700 | 23700 | 23700 | 23700 | 191 |
| 489 | 20231201 | 104100 | 1035443700 | 23700 | 23700 | 23750 | 23700 | 265 |
| 490 | 20231201 | 104000 | 1029162350 | 23700 | 23700 | 23750 | 23700 | 343 |
| 491 | 20231201 | 103900 | 1021017550 | 23700 | 23700 | 23700 | 23700 | 86 |
| 492 | 20231201 | 103800 | 1018979350 | 23700 | 23700 | 23750 | 23650 | 330 |
| 493 | 20231201 | 103700 | 1011157150 | 23700 | 23750 | 23750 | 23700 | 1248 |
| 494 | 20231201 | 103600 | 981579500 | 23700 | 23700 | 23700 | 23700 | 13 |
| 495 | 20231201 | 103500 | 981271400 | 23700 | 23700 | 23750 | 23700 | 98 |
| 496 | 20231201 | 103400 | 978946550 | 23750 | 23700 | 23750 | 23700 | 297 |
| 497 | 20231201 | 103300 | 971906950 | 23700 | 23750 | 23750 | 23700 | 95 |
| 498 | 20231201 | 103200 | 969655350 | 23750 | 23700 | 23750 | 23700 | 85 |
| 499 | 20231201 | 103100 | 967640750 | 23700 | 23700 | 23750 | 23700 | 213 |
| 500 | 20231201 | 103000 | 962592100 | 23700 | 23700 | 23750 | 23700 | 2490 |
| 501 | 20231201 | 102900 | 903578100 | 23700 | 23700 | 23700 | 23700 | 5 |
| 502 | 20231201 | 102800 | 903459600 | 23750 | 23750 | 23750 | 23700 | 216 |
| 503 | 20231201 | 102700 | 898331650 | 23750 | 23700 | 23750 | 23700 | 329 |
| 504 | 20231201 | 102600 | 890532300 | 23700 | 23750 | 23750 | 23700 | 60 |
| 505 | 20231201 | 102500 | 889109350 | 23700 | 23700 | 23700 | 23700 | 2 |
| 506 | 20231201 | 102400 | 889061950 | 23700 | 23750 | 23750 | 23700 | 340 |
| 507 | 20231201 | 102300 | 881002100 | 23750 | 23750 | 23750 | 23700 | 284 |
| 508 | 20231201 | 102200 | 874258650 | 23800 | 23750 | 23800 | 23750 | 213 |
| 509 | 20231201 | 102100 | 869199850 | 23700 | 23700 | 23700 | 23700 | 276 |
| 510 | 20231201 | 102000 | 862658650 | 23700 | 23750 | 23750 | 23700 | 301 |
| 511 | 20231201 | 101900 | 855510050 | 23750 | 23750 | 23750 | 23750 | 209 |
| 512 | 20231201 | 101800 | 850546300 | 23750 | 23750 | 23750 | 23700 | 90 |
| 513 | 20231201 | 101700 | 848409300 | 23700 | 23750 | 23750 | 23700 | 120 |
| 514 | 20231201 | 101600 | 845562750 | 23700 | 23750 | 23750 | 23700 | 254 |
| 515 | 20231201 | 101500 | 839538600 | 23750 | 23700 | 23750 | 23700 | 103 |
| 516 | 20231201 | 101400 | 837093450 | 23800 | 23800 | 23800 | 23700 | 83 |
| 517 | 20231201 | 101300 | 835122900 | 23750 | 23750 | 23800 | 23750 | 1414 |
| 518 | 20231201 | 101200 | 801540350 | 23750 | 23800 | 23800 | 23750 | 250 |
| 519 | 20231201 | 101100 | 795602600 | 23800 | 23800 | 23800 | 23800 | 23 |
| 520 | 20231201 | 101000 | 795055200 | 23750 | 23750 | 23750 | 23750 | 195 |
| 521 | 20231201 | 100900 | 790423950 | 23800 | 23800 | 23800 | 23750 | 186 |
| 522 | 20231201 | 100800 | 786005850 | 23750 | 23750 | 23800 | 23750 | 72 |
| 523 | 20231201 | 100700 | 784294500 | 23800 | 23750 | 23800 | 23750 | 155 |
| 524 | 20231201 | 100600 | 780609000 | 23800 | 23750 | 23800 | 23750 | 4 |
| 525 | 20231201 | 100500 | 780513850 | 23800 | 23800 | 23850 | 23800 | 604 |
| 526 | 20231201 | 100400 | 766138150 | 23850 | 23800 | 23850 | 23800 | 102 |
| 527 | 20231201 | 100300 | 763710050 | 23800 | 23800 | 23800 | 23800 | 51 |
| 528 | 20231201 | 100200 | 762496250 | 23850 | 23800 | 23850 | 23800 | 101 |
| 529 | 20231201 | 100100 | 760092250 | 23800 | 23800 | 23800 | 23750 | 200 |
| 530 | 20231201 | 100000 | 755339950 | 23800 | 23750 | 23850 | 23750 | 35 |
| 531 | 20231201 | 095900 | 754508550 | 23750 | 23750 | 23800 | 23750 | 324 |
| 532 | 20231201 | 095800 | 746811600 | 23800 | 23800 | 23800 | 23750 | 2263 |
| 533 | 20231201 | 095700 | 693062000 | 23850 | 23800 | 23850 | 23800 | 29 |
| 534 | 20231201 | 095600 | 692371750 | 23800 | 23800 | 23800 | 23800 | 1043 |
| 535 | 20231201 | 095500 | 667548350 | 23800 | 23800 | 23800 | 23800 | 259 |
| 536 | 20231201 | 095400 | 661384150 | 23800 | 23800 | 23850 | 23800 | 340 |
| 537 | 20231201 | 095300 | 653292000 | 23800 | 23800 | 23850 | 23800 | 333 |
| 538 | 20231201 | 095200 | 645365400 | 23850 | 23850 | 23850 | 23800 | 448 |
| 539 | 20231201 | 095100 | 634682650 | 23850 | 23800 | 23850 | 23800 | 436 |
| 540 | 20231201 | 095000 | 624301600 | 23850 | 23850 | 23850 | 23800 | 627 |
| 541 | 20231201 | 094900 | 609360700 | 23850 | 23850 | 23850 | 23800 | 121 |
| 542 | 20231201 | 094800 | 606476950 | 23800 | 23800 | 23850 | 23800 | 362 |
| 543 | 20231201 | 094700 | 597857300 | 23850 | 23850 | 23850 | 23800 | 444 |
| 544 | 20231201 | 094600 | 587277500 | 23850 | 23850 | 23850 | 23850 | 13 |
| 545 | 20231201 | 094500 | 586967450 | 23850 | 23850 | 23850 | 23800 | 262 |
| 546 | 20231201 | 094400 | 580720800 | 23800 | 23850 | 23850 | 23800 | 141 |
| 547 | 20231201 | 094300 | 577364750 | 23800 | 23850 | 23850 | 23800 | 450 |
| 548 | 20231201 | 094200 | 566642150 | 23850 | 23850 | 23850 | 23850 | 20 |
| 549 | 20231201 | 094100 | 566165150 | 23800 | 23850 | 23850 | 23800 | 167 |
| 550 | 20231201 | 094000 | 562184250 | 23800 | 23800 | 23850 | 23800 | 307 |
| 551 | 20231201 | 093900 | 554876850 | 23800 | 23750 | 23850 | 23750 | 801 |
| 552 | 20231201 | 093800 | 535810450 | 23750 | 23800 | 23800 | 23750 | 203 |
| 553 | 20231201 | 093700 | 530981100 | 23800 | 23750 | 23800 | 23750 | 251 |
| 554 | 20231201 | 093600 | 525010550 | 23750 | 23800 | 23800 | 23750 | 296 |
| 555 | 20231201 | 093500 | 517980300 | 23750 | 23800 | 23800 | 23750 | 9 |
| 556 | 20231201 | 093400 | 517766150 | 23800 | 23800 | 23800 | 23750 | 425 |
| 557 | 20231201 | 093300 | 507652150 | 23750 | 23800 | 23850 | 23750 | 2189 |
| 558 | 20231201 | 093200 | 455554500 | 23800 | 23850 | 23900 | 23800 | 521 |
| 559 | 20231201 | 093100 | 443134200 | 23850 | 23900 | 23900 | 23850 | 732 |
| 560 | 20231201 | 093000 | 425675900 | 23900 | 23850 | 23900 | 23850 | 73 |
| 561 | 20231201 | 092900 | 423934400 | 23850 | 23850 | 23900 | 23850 | 531 |
| 562 | 20231201 | 092800 | 411265350 | 23900 | 23900 | 23900 | 23850 | 256 |
| 563 | 20231201 | 092700 | 405156950 | 23900 | 23900 | 23900 | 23850 | 235 |
| 564 | 20231201 | 092600 | 399547150 | 23900 | 23850 | 23900 | 23850 | 623 |
| 565 | 20231201 | 092500 | 384680400 | 23850 | 23850 | 23900 | 23850 | 729 |
| 566 | 20231201 | 092400 | 367290750 | 23900 | 23850 | 23900 | 23800 | 1772 |
| 567 | 20231201 | 092300 | 325025850 | 23850 | 23850 | 23850 | 23800 | 82 |
| 568 | 20231201 | 092200 | 323071800 | 23850 | 23800 | 23850 | 23800 | 269 |
| 569 | 20231201 | 092100 | 316665400 | 23800 | 23850 | 23850 | 23800 | 178 |
| 570 | 20231201 | 092000 | 312426250 | 23850 | 23850 | 23850 | 23800 | 104 |
| 571 | 20231201 | 091900 | 309947950 | 23850 | 23850 | 23850 | 23850 | 21 |
| 572 | 20231201 | 091800 | 309447100 | 23850 | 23800 | 23850 | 23800 | 486 |
| 573 | 20231201 | 091700 | 297878900 | 23850 | 23850 | 23850 | 23800 | 91 |
| 574 | 20231201 | 091600 | 295709250 | 23850 | 23800 | 23850 | 23800 | 72 |
| 575 | 20231201 | 091500 | 293994900 | 23800 | 23850 | 23850 | 23800 | 325 |
| 576 | 20231201 | 091400 | 286259850 | 23800 | 23800 | 23800 | 23750 | 190 |
| 577 | 20231201 | 091300 | 281739400 | 23800 | 23800 | 23800 | 23800 | 252 |
| 578 | 20231201 | 091200 | 275741800 | 23800 | 23850 | 23850 | 23800 | 128 |
| 579 | 20231201 | 091100 | 272694650 | 23800 | 23900 | 23900 | 23800 | 554 |
| 580 | 20231201 | 091000 | 259504450 | 23850 | 23900 | 23900 | 23850 | 525 |
| 581 | 20231201 | 090900 | 246973650 | 23900 | 23850 | 23900 | 23800 | 116 |
| 582 | 20231201 | 090800 | 244207150 | 23850 | 23850 | 23850 | 23850 | 159 |
| 583 | 20231201 | 090700 | 240415000 | 23800 | 23850 | 23850 | 23800 | 594 |
| 584 | 20231201 | 090600 | 226250200 | 23850 | 23900 | 23900 | 23800 | 1258 |
| 585 | 20231201 | 090500 | 196249650 | 23900 | 23900 | 23900 | 23900 | 261 |
| 586 | 20231201 | 090400 | 190011750 | 23850 | 23850 | 23900 | 23850 | 365 |
| 587 | 20231201 | 090300 | 181298350 | 23850 | 23900 | 23900 | 23850 | 1018 |
| 588 | 20231201 | 090200 | 156988800 | 23900 | 23800 | 23900 | 23800 | 2700 |
| 589 | 20231201 | 090100 | 92549400 | 23850 | 23750 | 23850 | 23750 | 728 |
| 590 | 20231201 | 090000 | 75232550 | 23700 | 23850 | 23850 | 23650 | 3162 |