34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 9597 |
| 3 | 20231201 | 191700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20231201 | 191600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20231201 | 191500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20231201 | 191400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20231201 | 191300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20231201 | 191200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20231201 | 191100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20231201 | 191000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20231201 | 190900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20231201 | 190800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20231201 | 190700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20231201 | 190600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20231201 | 190500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20231201 | 190400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20231201 | 190300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20231201 | 190200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20231201 | 190100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20231201 | 190000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20231201 | 185900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20231201 | 185800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20231201 | 185700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20231201 | 185600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20231201 | 185500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20231201 | 185400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20231201 | 185300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20231201 | 185200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20231201 | 185100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20231201 | 185000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20231201 | 184900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20231201 | 184800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 9597 |
| 33 | 20231201 | 184700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20231201 | 184600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20231201 | 184500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20231201 | 184400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20231201 | 184300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20231201 | 184200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20231201 | 184100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20231201 | 184000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20231201 | 183900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20231201 | 183800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20231201 | 183700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20231201 | 183600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20231201 | 183500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20231201 | 183400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20231201 | 183300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20231201 | 183200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20231201 | 183100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20231201 | 183000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20231201 | 182900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20231201 | 182800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20231201 | 182700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20231201 | 182600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20231201 | 182500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20231201 | 182400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20231201 | 182300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20231201 | 182200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20231201 | 182100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20231201 | 182000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20231201 | 181900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20231201 | 181800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 9597 |
| 63 | 20231201 | 181700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20231201 | 181600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20231201 | 181500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20231201 | 181400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20231201 | 181300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20231201 | 181200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20231201 | 181100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20231201 | 181000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20231201 | 180900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20231201 | 180800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20231201 | 180700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20231201 | 180600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20231201 | 180500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20231201 | 180400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20231201 | 180300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20231201 | 180200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20231201 | 180100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20231201 | 180000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20231201 | 175900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20231201 | 175800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20231201 | 175700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20231201 | 175600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20231201 | 175500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20231201 | 175400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20231201 | 175300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20231201 | 175200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20231201 | 175100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20231201 | 175000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20231201 | 174900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20231201 | 174800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 9597 |
| 93 | 20231201 | 174700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20231201 | 174600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20231201 | 174500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20231201 | 174400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20231201 | 174300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20231201 | 174200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20231201 | 174100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20231201 | 174000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20231201 | 173900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20231201 | 173800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20231201 | 173700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20231201 | 173600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20231201 | 173500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20231201 | 173400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20231201 | 173300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20231201 | 173200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20231201 | 173100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20231201 | 173000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20231201 | 172900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20231201 | 172800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20231201 | 172700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20231201 | 172600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20231201 | 172500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20231201 | 172400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20231201 | 172300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20231201 | 172200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20231201 | 172100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20231201 | 172000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20231201 | 171900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20231201 | 171800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 9597 |
| 123 | 20231201 | 171700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20231201 | 171600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20231201 | 171500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20231201 | 171400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20231201 | 171300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20231201 | 171200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20231201 | 171100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20231201 | 171000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20231201 | 170900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20231201 | 170800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20231201 | 170700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20231201 | 170600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20231201 | 170500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20231201 | 170400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20231201 | 170300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20231201 | 170200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20231201 | 170100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20231201 | 170000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20231201 | 165900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20231201 | 165800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20231201 | 165700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20231201 | 165600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20231201 | 165500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20231201 | 165400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20231201 | 165300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20231201 | 165200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20231201 | 165100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20231201 | 165000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20231201 | 164900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20231201 | 164800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 9597 |
| 153 | 20231201 | 164700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20231201 | 164600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20231201 | 164500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20231201 | 164400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20231201 | 164300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20231201 | 164200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20231201 | 164100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20231201 | 164000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20231201 | 163900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20231201 | 163800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20231201 | 163700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20231201 | 163600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20231201 | 163500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20231201 | 163400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20231201 | 163300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20231201 | 163200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20231201 | 163100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20231201 | 163000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20231201 | 162900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20231201 | 162800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20231201 | 162700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20231201 | 162600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20231201 | 162500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20231201 | 162400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20231201 | 162300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20231201 | 162200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20231201 | 162100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20231201 | 162000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20231201 | 161900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20231201 | 161800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 9597 |
| 183 | 20231201 | 161700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20231201 | 161600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20231201 | 161500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20231201 | 161400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20231201 | 161300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20231201 | 161200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20231201 | 161100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20231201 | 161000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20231201 | 160900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20231201 | 160800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20231201 | 160700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20231201 | 160600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20231201 | 160500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20231201 | 160400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20231201 | 160300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20231201 | 160200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20231201 | 160100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20231201 | 160000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20231201 | 155900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20231201 | 155800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20231201 | 155700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20231201 | 155600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20231201 | 155500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20231201 | 155400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20231201 | 155300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20231201 | 155200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20231201 | 155100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20231201 | 155000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20231201 | 154900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20231201 | 154800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 9597 |
| 213 | 20231201 | 154700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20231201 | 154600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20231201 | 154500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20231201 | 154400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20231201 | 154300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20231201 | 154200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20231201 | 154100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20231201 | 154000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20231201 | 153900 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20231201 | 153800 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20231201 | 153700 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20231201 | 153600 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20231201 | 153500 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20231201 | 153400 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20231201 | 153300 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20231201 | 153200 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20231201 | 153100 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20231201 | 153000 | 29780892300 | 26000 | 26000 | 26000 | 26000 | 9597 |
| 231 | 20231201 | 152900 | 29531370300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20231201 | 152800 | 29531370300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20231201 | 152700 | 29531370300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20231201 | 152600 | 29531370300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20231201 | 152500 | 29531370300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20231201 | 152400 | 29531370300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20231201 | 152300 | 29531370300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20231201 | 152200 | 29531370300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20231201 | 152100 | 29531370300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20231201 | 152000 | 29531370300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20231201 | 151900 | 29531370300 | 25900 | 25950 | 26000 | 25900 | 8209 |
| 242 | 20231201 | 151800 | 29318086100 | 26000 | 25950 | 26000 | 25900 | 1620 |
| 243 | 20231201 | 151700 | 29276056600 | 26000 | 26000 | 26000 | 25950 | 492 |
| 244 | 20231201 | 151600 | 29263279950 | 26000 | 26000 | 26000 | 25900 | 702 |
| 245 | 20231201 | 151500 | 29245059250 | 26000 | 26000 | 26000 | 25950 | 1568 |
| 246 | 20231201 | 151400 | 29204361450 | 26000 | 26050 | 26050 | 25950 | 961 |
| 247 | 20231201 | 151300 | 29179372800 | 26000 | 26000 | 26050 | 25950 | 1718 |
| 248 | 20231201 | 151200 | 29134649450 | 26000 | 26000 | 26050 | 25950 | 1310 |
| 249 | 20231201 | 151100 | 29100570700 | 26000 | 26000 | 26050 | 25950 | 688 |
| 250 | 20231201 | 151000 | 29082678050 | 26000 | 26050 | 26150 | 26000 | 1833 |
| 251 | 20231201 | 150900 | 29034883900 | 26000 | 26050 | 26050 | 26000 | 864 |
| 252 | 20231201 | 150800 | 29012390300 | 26050 | 26100 | 26100 | 26000 | 4662 |
| 253 | 20231201 | 150700 | 28890980900 | 26050 | 26100 | 26150 | 26050 | 1835 |
| 254 | 20231201 | 150600 | 28843043250 | 26050 | 26100 | 26150 | 26050 | 1242 |
| 255 | 20231201 | 150500 | 28810630900 | 26100 | 26050 | 26150 | 25950 | 1825 |
| 256 | 20231201 | 150400 | 28763122200 | 26100 | 26000 | 26150 | 25950 | 1918 |
| 257 | 20231201 | 150300 | 28713169650 | 26050 | 26200 | 26200 | 26000 | 6184 |
| 258 | 20231201 | 150200 | 28552081950 | 26150 | 26200 | 26200 | 26150 | 323 |
| 259 | 20231201 | 150100 | 28543629850 | 26200 | 26250 | 26250 | 26150 | 1131 |
| 260 | 20231201 | 150000 | 28513957700 | 26250 | 26300 | 26300 | 26200 | 2076 |
| 261 | 20231201 | 145900 | 28459427950 | 26300 | 26300 | 26300 | 26250 | 1668 |
| 262 | 20231201 | 145800 | 28415580200 | 26300 | 26200 | 26300 | 26150 | 2856 |
| 263 | 20231201 | 145700 | 28340564650 | 26200 | 26250 | 26250 | 26200 | 1510 |
| 264 | 20231201 | 145600 | 28300992400 | 26300 | 26250 | 26300 | 26200 | 2830 |
| 265 | 20231201 | 145500 | 28226673600 | 26300 | 26200 | 26300 | 26200 | 2215 |
| 266 | 20231201 | 145400 | 28168536800 | 26200 | 26200 | 26200 | 26150 | 1354 |
| 267 | 20231201 | 145300 | 28133069600 | 26200 | 26250 | 26300 | 26150 | 5191 |
| 268 | 20231201 | 145200 | 27996952200 | 26250 | 26250 | 26250 | 26200 | 5090 |
| 269 | 20231201 | 145100 | 27863352400 | 26250 | 26250 | 26250 | 26200 | 2291 |
| 270 | 20231201 | 145000 | 27803219200 | 26250 | 26200 | 26250 | 26200 | 4513 |
| 271 | 20231201 | 144900 | 27684755650 | 26200 | 26250 | 26250 | 26200 | 2540 |
| 272 | 20231201 | 144800 | 27618086150 | 26200 | 26200 | 26250 | 26150 | 1599 |
| 273 | 20231201 | 144700 | 27576189700 | 26200 | 26200 | 26200 | 26150 | 930 |
| 274 | 20231201 | 144600 | 27551825900 | 26200 | 26200 | 26250 | 26150 | 3155 |
| 275 | 20231201 | 144500 | 27469129900 | 26200 | 26200 | 26200 | 26150 | 942 |
| 276 | 20231201 | 144400 | 27444453850 | 26200 | 26200 | 26200 | 26150 | 3212 |
| 277 | 20231201 | 144300 | 27360307550 | 26200 | 26150 | 26200 | 26100 | 2663 |
| 278 | 20231201 | 144200 | 27290560250 | 26150 | 26150 | 26150 | 26100 | 1022 |
| 279 | 20231201 | 144100 | 27263855950 | 26150 | 26150 | 26150 | 26100 | 1088 |
| 280 | 20231201 | 144000 | 27235409000 | 26100 | 26100 | 26200 | 26100 | 2722 |
| 281 | 20231201 | 143900 | 27164230150 | 26150 | 26150 | 26150 | 26100 | 2194 |
| 282 | 20231201 | 143800 | 27106909200 | 26150 | 26200 | 26200 | 26150 | 988 |
| 283 | 20231201 | 143700 | 27081062050 | 26150 | 26200 | 26200 | 26150 | 3332 |
| 284 | 20231201 | 143600 | 26993853450 | 26200 | 26200 | 26200 | 26150 | 609 |
| 285 | 20231201 | 143500 | 26977910750 | 26200 | 26200 | 26200 | 26150 | 652 |
| 286 | 20231201 | 143400 | 26960830900 | 26150 | 26150 | 26200 | 26150 | 1303 |
| 287 | 20231201 | 143300 | 26926698450 | 26200 | 26150 | 26200 | 26150 | 874 |
| 288 | 20231201 | 143200 | 26903825700 | 26150 | 26200 | 26200 | 26100 | 1376 |
| 289 | 20231201 | 143100 | 26867815850 | 26200 | 26150 | 26200 | 26100 | 1932 |
| 290 | 20231201 | 143000 | 26817250450 | 26150 | 26150 | 26200 | 26100 | 709 |
| 291 | 20231201 | 142900 | 26798692850 | 26200 | 26100 | 26200 | 26100 | 1473 |
| 292 | 20231201 | 142800 | 26760195600 | 26100 | 26200 | 26200 | 26100 | 6929 |
| 293 | 20231201 | 142700 | 26578850250 | 26150 | 26100 | 26200 | 26100 | 715 |
| 294 | 20231201 | 142600 | 26560136150 | 26150 | 26150 | 26200 | 26150 | 2139 |
| 295 | 20231201 | 142500 | 26504192650 | 26150 | 26150 | 26200 | 26150 | 2103 |
| 296 | 20231201 | 142400 | 26449129800 | 26200 | 26200 | 26200 | 26150 | 507 |
| 297 | 20231201 | 142300 | 26435847750 | 26150 | 26150 | 26200 | 26100 | 4888 |
| 298 | 20231201 | 142200 | 26308019500 | 26150 | 26100 | 26150 | 26100 | 1595 |
| 299 | 20231201 | 142100 | 26266334900 | 26100 | 26100 | 26150 | 26100 | 1068 |
| 300 | 20231201 | 142000 | 26238449050 | 26100 | 26050 | 26100 | 26050 | 2641 |
| 301 | 20231201 | 141900 | 26169566150 | 26050 | 26000 | 26050 | 26000 | 4854 |
| 302 | 20231201 | 141800 | 26043274500 | 26000 | 25950 | 26000 | 25900 | 1114 |
| 303 | 20231201 | 141700 | 26014335600 | 25950 | 26000 | 26000 | 25900 | 728 |
| 304 | 20231201 | 141600 | 25995420600 | 26000 | 25950 | 26000 | 25900 | 977 |
| 305 | 20231201 | 141500 | 25970041700 | 25900 | 25900 | 25950 | 25900 | 2658 |
| 306 | 20231201 | 141400 | 25901162300 | 25900 | 25950 | 26000 | 25900 | 340 |
| 307 | 20231201 | 141300 | 25892331550 | 26000 | 25950 | 26000 | 25900 | 1448 |
| 308 | 20231201 | 141200 | 25854720550 | 25950 | 26000 | 26000 | 25950 | 693 |
| 309 | 20231201 | 141100 | 25836721600 | 25950 | 26050 | 26050 | 25950 | 1222 |
| 310 | 20231201 | 141000 | 25804943400 | 26050 | 26050 | 26050 | 26000 | 853 |
| 311 | 20231201 | 140900 | 25782752200 | 26050 | 26000 | 26050 | 26000 | 607 |
| 312 | 20231201 | 140800 | 25766940000 | 26050 | 26000 | 26050 | 26000 | 163 |
| 313 | 20231201 | 140700 | 25762696650 | 26000 | 25950 | 26050 | 25950 | 1401 |
| 314 | 20231201 | 140600 | 25726253950 | 25950 | 25950 | 26000 | 25950 | 335 |
| 315 | 20231201 | 140500 | 25717555300 | 25950 | 26000 | 26000 | 25950 | 996 |
| 316 | 20231201 | 140400 | 25691685850 | 26000 | 26000 | 26050 | 26000 | 1293 |
| 317 | 20231201 | 140300 | 25658041300 | 26050 | 26050 | 26050 | 26000 | 299 |
| 318 | 20231201 | 140200 | 25650252500 | 26050 | 26050 | 26100 | 26050 | 863 |
| 319 | 20231201 | 140100 | 25627770500 | 26000 | 26050 | 26050 | 26000 | 474 |
| 320 | 20231201 | 140000 | 25615427500 | 26050 | 26000 | 26050 | 26000 | 831 |
| 321 | 20231201 | 135900 | 25593792400 | 26050 | 26000 | 26050 | 26000 | 584 |
| 322 | 20231201 | 135800 | 25578594600 | 26050 | 26050 | 26100 | 26000 | 1821 |
| 323 | 20231201 | 135700 | 25531191350 | 26050 | 26050 | 26100 | 26050 | 835 |
| 324 | 20231201 | 135600 | 25509403200 | 26050 | 26000 | 26050 | 26000 | 260 |
| 325 | 20231201 | 135500 | 25502634200 | 26000 | 26000 | 26050 | 26000 | 843 |
| 326 | 20231201 | 135400 | 25480689950 | 26000 | 26050 | 26100 | 26000 | 990 |
| 327 | 20231201 | 135300 | 25454914200 | 26050 | 26050 | 26050 | 26000 | 362 |
| 328 | 20231201 | 135200 | 25445484350 | 26050 | 26100 | 26100 | 26050 | 1059 |
| 329 | 20231201 | 135100 | 25417883250 | 26100 | 26100 | 26100 | 26100 | 986 |
| 330 | 20231201 | 135000 | 25392148650 | 26100 | 26100 | 26150 | 26050 | 1103 |
| 331 | 20231201 | 134900 | 25363330250 | 26150 | 26100 | 26150 | 26100 | 436 |
| 332 | 20231201 | 134800 | 25351946150 | 26100 | 26100 | 26150 | 26050 | 1346 |
| 333 | 20231201 | 134700 | 25316811100 | 26100 | 26100 | 26100 | 26050 | 423 |
| 334 | 20231201 | 134600 | 25305775150 | 26100 | 26100 | 26100 | 26050 | 529 |
| 335 | 20231201 | 134500 | 25291968500 | 26100 | 26150 | 26150 | 26000 | 1167 |
| 336 | 20231201 | 134400 | 25261549100 | 26100 | 26100 | 26150 | 26050 | 1147 |
| 337 | 20231201 | 134300 | 25231610700 | 26100 | 26150 | 26150 | 26050 | 830 |
| 338 | 20231201 | 134200 | 25209938950 | 26150 | 26050 | 26150 | 26050 | 232 |
| 339 | 20231201 | 134100 | 25203881700 | 26100 | 25950 | 26100 | 25950 | 2519 |
| 340 | 20231201 | 134000 | 25138333850 | 25950 | 25950 | 26000 | 25950 | 684 |
| 341 | 20231201 | 133900 | 25120572650 | 25950 | 26000 | 26050 | 25950 | 727 |
| 342 | 20231201 | 133800 | 25101686300 | 26000 | 26000 | 26050 | 26000 | 1795 |
| 343 | 20231201 | 133700 | 25055012800 | 26000 | 26000 | 26050 | 26000 | 1185 |
| 344 | 20231201 | 133600 | 25024192000 | 26000 | 26000 | 26100 | 26000 | 2016 |
| 345 | 20231201 | 133500 | 24971694350 | 26000 | 26000 | 26000 | 26000 | 2035 |
| 346 | 20231201 | 133400 | 24918784350 | 26000 | 26050 | 26100 | 26000 | 1962 |
| 347 | 20231201 | 133300 | 24867694250 | 26050 | 26100 | 26100 | 26050 | 1280 |
| 348 | 20231201 | 133200 | 24834304850 | 26100 | 26150 | 26200 | 26100 | 454 |
| 349 | 20231201 | 133100 | 24822427350 | 26150 | 26150 | 26150 | 26100 | 752 |
| 350 | 20231201 | 133000 | 24802763800 | 26100 | 26100 | 26150 | 26100 | 564 |
| 351 | 20231201 | 132900 | 24788017050 | 26150 | 26150 | 26200 | 26150 | 909 |
| 352 | 20231201 | 132800 | 24764235100 | 26150 | 26100 | 26200 | 26100 | 1296 |
| 353 | 20231201 | 132700 | 24730351750 | 26150 | 26150 | 26200 | 26050 | 4345 |
| 354 | 20231201 | 132600 | 24616699000 | 26200 | 26200 | 26200 | 26150 | 1908 |
| 355 | 20231201 | 132500 | 24566711100 | 26200 | 26200 | 26200 | 26150 | 821 |
| 356 | 20231201 | 132400 | 24545212000 | 26150 | 26100 | 26200 | 26050 | 2800 |
| 357 | 20231201 | 132300 | 24471997800 | 26050 | 26100 | 26150 | 26050 | 481 |
| 358 | 20231201 | 132200 | 24459432400 | 26100 | 26050 | 26150 | 26000 | 2048 |
| 359 | 20231201 | 132100 | 24405986900 | 26050 | 26100 | 26100 | 26000 | 1017 |
| 360 | 20231201 | 132000 | 24379473800 | 26100 | 26150 | 26150 | 26050 | 3862 |
| 361 | 20231201 | 131900 | 24278578400 | 26150 | 26150 | 26150 | 26100 | 948 |
| 362 | 20231201 | 131800 | 24253788450 | 26150 | 26100 | 26150 | 26050 | 4877 |
| 363 | 20231201 | 131700 | 24126318650 | 26100 | 26150 | 26150 | 26050 | 724 |
| 364 | 20231201 | 131600 | 24107415150 | 26150 | 26150 | 26150 | 26100 | 1717 |
| 365 | 20231201 | 131500 | 24062530400 | 26150 | 26050 | 26150 | 26000 | 773 |
| 366 | 20231201 | 131400 | 24042351350 | 26050 | 26100 | 26150 | 26050 | 903 |
| 367 | 20231201 | 131300 | 24018786400 | 26100 | 26150 | 26150 | 26050 | 2137 |
| 368 | 20231201 | 131200 | 23962982200 | 26150 | 26100 | 26150 | 26100 | 1684 |
| 369 | 20231201 | 131100 | 23918986600 | 26100 | 26050 | 26100 | 26050 | 796 |
| 370 | 20231201 | 131000 | 23898215200 | 26100 | 26050 | 26150 | 26050 | 4775 |
| 371 | 20231201 | 130900 | 23773636300 | 26050 | 26100 | 26100 | 26000 | 1906 |
| 372 | 20231201 | 130800 | 23723987200 | 26050 | 26000 | 26100 | 26000 | 1752 |
| 373 | 20231201 | 130700 | 23678344050 | 26000 | 26050 | 26050 | 25950 | 435 |
| 374 | 20231201 | 130600 | 23667020600 | 26000 | 26050 | 26050 | 25950 | 436 |
| 375 | 20231201 | 130500 | 23655676850 | 26050 | 26050 | 26050 | 25950 | 952 |
| 376 | 20231201 | 130400 | 23630922550 | 26000 | 26000 | 26050 | 25950 | 795 |
| 377 | 20231201 | 130300 | 23610254050 | 25950 | 26000 | 26000 | 25950 | 539 |
| 378 | 20231201 | 130200 | 23596248800 | 26000 | 26000 | 26050 | 25950 | 3046 |
| 379 | 20231201 | 130100 | 23516992300 | 25950 | 25950 | 26000 | 25950 | 881 |
| 380 | 20231201 | 130000 | 23494097600 | 25950 | 26000 | 26000 | 25900 | 951 |
| 381 | 20231201 | 125900 | 23469414400 | 26000 | 26000 | 26050 | 25950 | 1052 |
| 382 | 20231201 | 125800 | 23442060500 | 26000 | 26000 | 26050 | 26000 | 842 |
| 383 | 20231201 | 125700 | 23420152700 | 26050 | 26000 | 26050 | 26000 | 371 |
| 384 | 20231201 | 125600 | 23410497100 | 26000 | 26050 | 26050 | 25950 | 1165 |
| 385 | 20231201 | 125500 | 23380194550 | 26000 | 26000 | 26050 | 26000 | 1233 |
| 386 | 20231201 | 125400 | 23348080800 | 26050 | 25950 | 26050 | 25950 | 2628 |
| 387 | 20231201 | 125300 | 23279738900 | 25950 | 25950 | 26000 | 25950 | 1703 |
| 388 | 20231201 | 125200 | 23235539650 | 26000 | 25950 | 26000 | 25950 | 728 |
| 389 | 20231201 | 125100 | 23216622300 | 25950 | 26000 | 26000 | 25950 | 1112 |
| 390 | 20231201 | 125000 | 23187734700 | 26000 | 26000 | 26050 | 25950 | 1904 |
| 391 | 20231201 | 124900 | 23138228400 | 26050 | 26000 | 26050 | 25950 | 2052 |
| 392 | 20231201 | 124800 | 23084856950 | 26050 | 26000 | 26050 | 25950 | 2341 |
| 393 | 20231201 | 124700 | 23023962100 | 26000 | 25950 | 26000 | 25900 | 1300 |
| 394 | 20231201 | 124600 | 22990184500 | 25950 | 25900 | 25950 | 25800 | 2030 |
| 395 | 20231201 | 124500 | 22937595700 | 25850 | 25900 | 25950 | 25800 | 1890 |
| 396 | 20231201 | 124400 | 22888716700 | 25900 | 25900 | 25950 | 25900 | 547 |
| 397 | 20231201 | 124300 | 22874529900 | 25950 | 26000 | 26000 | 25900 | 586 |
| 398 | 20231201 | 124200 | 22859334850 | 26000 | 26000 | 26000 | 25950 | 878 |
| 399 | 20231201 | 124100 | 22836515750 | 26000 | 26000 | 26050 | 25950 | 2078 |
| 400 | 20231201 | 124000 | 22782482100 | 26000 | 25950 | 26000 | 25950 | 1383 |
| 401 | 20231201 | 123900 | 22746581400 | 26000 | 25900 | 26000 | 25900 | 3380 |
| 402 | 20231201 | 123800 | 22658956500 | 25900 | 25850 | 25900 | 25850 | 3038 |
| 403 | 20231201 | 123700 | 22580415200 | 25900 | 25950 | 25950 | 25900 | 2703 |
| 404 | 20231201 | 123600 | 22510367850 | 25950 | 26050 | 26100 | 25900 | 2766 |
| 405 | 20231201 | 123500 | 22438462450 | 26100 | 26000 | 26200 | 25900 | 10213 |
| 406 | 20231201 | 123400 | 22172329350 | 25950 | 26000 | 26050 | 25900 | 8435 |
| 407 | 20231201 | 123300 | 21953307000 | 26050 | 26250 | 26250 | 26050 | 5759 |
| 408 | 20231201 | 123200 | 21802846050 | 26250 | 26050 | 26250 | 26050 | 6426 |
| 409 | 20231201 | 123100 | 21634770800 | 26100 | 26250 | 26250 | 26100 | 9815 |
| 410 | 20231201 | 123000 | 21377558250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 411 | 20231201 | 122900 | 21377558250 | 26200 | 26150 | 26200 | 26150 | 10372 |
| 412 | 20231201 | 122800 | 21105833200 | 26150 | 26150 | 26150 | 26100 | 2642 |
| 413 | 20231201 | 122700 | 21036775350 | 26100 | 26200 | 26200 | 26100 | 7745 |
| 414 | 20231201 | 122600 | 20834033850 | 26150 | 26100 | 26200 | 26050 | 7953 |
| 415 | 20231201 | 122500 | 20626013000 | 26050 | 26100 | 26150 | 26050 | 10902 |
| 416 | 20231201 | 122400 | 20341248250 | 26100 | 25950 | 26100 | 25950 | 26276 |
| 417 | 20231201 | 122300 | 19657287050 | 26000 | 25950 | 26000 | 25950 | 1066 |
| 418 | 20231201 | 122200 | 19629590350 | 26000 | 25950 | 26000 | 25950 | 2058 |
| 419 | 20231201 | 122100 | 19576130900 | 25950 | 26000 | 26000 | 25950 | 1076 |
| 420 | 20231201 | 122000 | 19548184650 | 26000 | 25900 | 26000 | 25900 | 8812 |
| 421 | 20231201 | 121900 | 19319503100 | 25850 | 25900 | 25950 | 25850 | 1318 |
| 422 | 20231201 | 121800 | 19285367100 | 25900 | 25850 | 25900 | 25850 | 1736 |
| 423 | 20231201 | 121700 | 19240411700 | 25900 | 25900 | 25900 | 25850 | 480 |
| 424 | 20231201 | 121600 | 19227980800 | 25900 | 25850 | 25950 | 25850 | 3359 |
| 425 | 20231201 | 121500 | 19140960450 | 25850 | 25900 | 25950 | 25850 | 2813 |
| 426 | 20231201 | 121400 | 19068124200 | 25950 | 25900 | 25950 | 25900 | 725 |
| 427 | 20231201 | 121300 | 19049339900 | 25900 | 25900 | 25950 | 25900 | 867 |
| 428 | 20231201 | 121200 | 19026866700 | 25900 | 25950 | 25950 | 25850 | 1960 |
| 429 | 20231201 | 121100 | 18976092200 | 25950 | 25900 | 25950 | 25850 | 2216 |
| 430 | 20231201 | 121000 | 18918687150 | 25900 | 25900 | 25900 | 25850 | 4165 |
| 431 | 20231201 | 120900 | 18810814700 | 25900 | 25900 | 25900 | 25850 | 3233 |
| 432 | 20231201 | 120800 | 18727137300 | 25900 | 25900 | 25900 | 25850 | 869 |
| 433 | 20231201 | 120700 | 18704633250 | 25900 | 25850 | 25950 | 25800 | 15109 |
| 434 | 20231201 | 120600 | 18313601350 | 25850 | 25850 | 25900 | 25800 | 3632 |
| 435 | 20231201 | 120500 | 18219722000 | 25800 | 25850 | 25850 | 25800 | 1745 |
| 436 | 20231201 | 120400 | 18174629850 | 25850 | 25850 | 25850 | 25800 | 2381 |
| 437 | 20231201 | 120300 | 18113097200 | 25850 | 25800 | 25850 | 25750 | 1789 |
| 438 | 20231201 | 120200 | 18066933750 | 25800 | 25800 | 25800 | 25750 | 1114 |
| 439 | 20231201 | 120100 | 18038198950 | 25800 | 25800 | 25850 | 25750 | 4870 |
| 440 | 20231201 | 120000 | 17912523200 | 25750 | 25800 | 25800 | 25750 | 103 |
| 441 | 20231201 | 115900 | 17909867000 | 25750 | 25800 | 25800 | 25700 | 430 |
| 442 | 20231201 | 115800 | 17898794850 | 25800 | 25750 | 25800 | 25750 | 4641 |
| 443 | 20231201 | 115700 | 17779111650 | 25750 | 25750 | 25800 | 25750 | 2116 |
| 444 | 20231201 | 115600 | 17724530250 | 25750 | 25700 | 25750 | 25650 | 1706 |
| 445 | 20231201 | 115500 | 17680678550 | 25700 | 25650 | 25800 | 25600 | 2917 |
| 446 | 20231201 | 115400 | 17605576950 | 25650 | 25700 | 25750 | 25650 | 697 |
| 447 | 20231201 | 115300 | 17587668000 | 25700 | 25750 | 25800 | 25650 | 1245 |
| 448 | 20231201 | 115200 | 17555642300 | 25750 | 25650 | 25800 | 25650 | 3924 |
| 449 | 20231201 | 115100 | 17454648100 | 25650 | 25750 | 25750 | 25650 | 2198 |
| 450 | 20231201 | 115000 | 17398111100 | 25750 | 25700 | 25750 | 25650 | 1800 |
| 451 | 20231201 | 114900 | 17351839350 | 25700 | 25750 | 25750 | 25650 | 3649 |
| 452 | 20231201 | 114800 | 17257929750 | 25700 | 25750 | 25800 | 25650 | 4786 |
| 453 | 20231201 | 114700 | 17134708500 | 25700 | 25700 | 25750 | 25650 | 801 |
| 454 | 20231201 | 114600 | 17114121050 | 25700 | 25700 | 25750 | 25600 | 3439 |
| 455 | 20231201 | 114500 | 17025705550 | 25700 | 25700 | 25700 | 25550 | 2576 |
| 456 | 20231201 | 114400 | 16959633750 | 25650 | 25650 | 25700 | 25650 | 922 |
| 457 | 20231201 | 114300 | 16935972300 | 25700 | 25550 | 25700 | 25500 | 4636 |
| 458 | 20231201 | 114200 | 16817159550 | 25550 | 25550 | 25650 | 25550 | 2502 |
| 459 | 20231201 | 114100 | 16753100850 | 25600 | 25650 | 25650 | 25550 | 1795 |
| 460 | 20231201 | 114000 | 16707174250 | 25700 | 25700 | 25750 | 25600 | 5902 |
| 461 | 20231201 | 113900 | 16555364000 | 25750 | 25700 | 25750 | 25700 | 1095 |
| 462 | 20231201 | 113800 | 16527201100 | 25750 | 25650 | 25750 | 25600 | 1998 |
| 463 | 20231201 | 113700 | 16475829550 | 25600 | 25600 | 25700 | 25600 | 2915 |
| 464 | 20231201 | 113600 | 16400992400 | 25600 | 25600 | 25650 | 25500 | 1301 |
| 465 | 20231201 | 113500 | 16367712100 | 25600 | 25650 | 25650 | 25500 | 560 |
| 466 | 20231201 | 113400 | 16353387500 | 25650 | 25600 | 25700 | 25550 | 3681 |
| 467 | 20231201 | 113300 | 16259011700 | 25600 | 25600 | 25650 | 25550 | 915 |
| 468 | 20231201 | 113200 | 16235591150 | 25600 | 25600 | 25700 | 25550 | 2670 |
| 469 | 20231201 | 113100 | 16167146750 | 25650 | 25600 | 25700 | 25600 | 2630 |
| 470 | 20231201 | 113000 | 16099630400 | 25600 | 25600 | 25600 | 25550 | 1513 |
| 471 | 20231201 | 112900 | 16060929650 | 25600 | 25550 | 25650 | 25550 | 1947 |
| 472 | 20231201 | 112800 | 16011037850 | 25600 | 25500 | 25700 | 25500 | 4134 |
| 473 | 20231201 | 112700 | 15905185050 | 25500 | 25550 | 25650 | 25500 | 1330 |
| 474 | 20231201 | 112600 | 15871175850 | 25500 | 25600 | 25650 | 25500 | 1699 |
| 475 | 20231201 | 112500 | 15827689000 | 25550 | 25450 | 25650 | 25450 | 3505 |
| 476 | 20231201 | 112400 | 15738026950 | 25450 | 25600 | 25650 | 25450 | 1798 |
| 477 | 20231201 | 112300 | 15692116250 | 25650 | 25700 | 25700 | 25600 | 2469 |
| 478 | 20231201 | 112200 | 15628783000 | 25650 | 25600 | 25750 | 25550 | 6701 |
| 479 | 20231201 | 112100 | 15456856750 | 25550 | 25650 | 25700 | 25550 | 4931 |
| 480 | 20231201 | 112000 | 15330406750 | 25650 | 25700 | 25700 | 25600 | 9496 |
| 481 | 20231201 | 111900 | 15086519250 | 25700 | 25600 | 25700 | 25550 | 22724 |
| 482 | 20231201 | 111800 | 14504315300 | 25550 | 25500 | 25600 | 25500 | 9164 |
| 483 | 20231201 | 111700 | 14270173150 | 25500 | 25450 | 25550 | 25400 | 3637 |
| 484 | 20231201 | 111600 | 14177499000 | 25450 | 25500 | 25500 | 25450 | 1521 |
| 485 | 20231201 | 111500 | 14138762400 | 25500 | 25450 | 25500 | 25450 | 5748 |
| 486 | 20231201 | 111400 | 13992379100 | 25450 | 25500 | 25500 | 25400 | 8124 |
| 487 | 20231201 | 111300 | 13785428800 | 25450 | 25400 | 25500 | 25350 | 7048 |
| 488 | 20231201 | 111200 | 13606004650 | 25400 | 25350 | 25450 | 25300 | 4177 |
| 489 | 20231201 | 111100 | 13500003550 | 25350 | 25300 | 25350 | 25300 | 2237 |
| 490 | 20231201 | 111000 | 13443314450 | 25350 | 25400 | 25400 | 25300 | 723 |
| 491 | 20231201 | 110900 | 13425001700 | 25350 | 25300 | 25400 | 25200 | 6381 |
| 492 | 20231201 | 110800 | 13263536750 | 25300 | 25250 | 25300 | 25200 | 3727 |
| 493 | 20231201 | 110700 | 13169325250 | 25200 | 25150 | 25250 | 25150 | 3817 |
| 494 | 20231201 | 110600 | 13073100400 | 25200 | 25200 | 25200 | 25150 | 1140 |
| 495 | 20231201 | 110500 | 13044389900 | 25200 | 25150 | 25250 | 25100 | 4397 |
| 496 | 20231201 | 110400 | 12933839200 | 25150 | 25100 | 25150 | 25050 | 1009 |
| 497 | 20231201 | 110300 | 12908500850 | 25050 | 25100 | 25150 | 25050 | 822 |
| 498 | 20231201 | 110200 | 12887882550 | 25150 | 25100 | 25150 | 25050 | 908 |
| 499 | 20231201 | 110100 | 12865114450 | 25100 | 25000 | 25250 | 24950 | 10879 |
| 500 | 20231201 | 110000 | 12592291150 | 25000 | 25050 | 25100 | 25000 | 2811 |
| 501 | 20231201 | 105900 | 12521817750 | 25050 | 25050 | 25100 | 25000 | 1674 |
| 502 | 20231201 | 105800 | 12479876200 | 25050 | 25000 | 25100 | 25000 | 6091 |
| 503 | 20231201 | 105700 | 12327053350 | 25000 | 25000 | 25050 | 24950 | 2456 |
| 504 | 20231201 | 105600 | 12265670350 | 25000 | 24950 | 25050 | 24950 | 1431 |
| 505 | 20231201 | 105500 | 12229881950 | 24900 | 24950 | 25000 | 24900 | 974 |
| 506 | 20231201 | 105400 | 12205593300 | 25000 | 24950 | 25100 | 24950 | 2280 |
| 507 | 20231201 | 105300 | 12148536700 | 24950 | 24900 | 24950 | 24850 | 2366 |
| 508 | 20231201 | 105200 | 12089676950 | 24900 | 25000 | 25000 | 24850 | 5387 |
| 509 | 20231201 | 105100 | 11955136050 | 25050 | 25050 | 25100 | 25000 | 2687 |
| 510 | 20231201 | 105000 | 11887885000 | 25050 | 25000 | 25050 | 24900 | 2776 |
| 511 | 20231201 | 104900 | 11818517100 | 24950 | 24950 | 24950 | 24900 | 1136 |
| 512 | 20231201 | 104800 | 11790194000 | 24950 | 24950 | 25000 | 24900 | 2824 |
| 513 | 20231201 | 104700 | 11719759700 | 24950 | 24900 | 24950 | 24900 | 3225 |
| 514 | 20231201 | 104600 | 11639342350 | 24900 | 24900 | 24900 | 24850 | 1156 |
| 515 | 20231201 | 104500 | 11610597150 | 24900 | 24850 | 24950 | 24850 | 1281 |
| 516 | 20231201 | 104400 | 11578705200 | 24850 | 24950 | 24950 | 24850 | 568 |
| 517 | 20231201 | 104300 | 11564555500 | 24900 | 24900 | 24950 | 24850 | 1805 |
| 518 | 20231201 | 104200 | 11519621250 | 24850 | 24900 | 24950 | 24850 | 4669 |
| 519 | 20231201 | 104100 | 11403432700 | 24900 | 24950 | 24950 | 24900 | 2720 |
| 520 | 20231201 | 104000 | 11335667400 | 24950 | 25000 | 25000 | 24950 | 2231 |
| 521 | 20231201 | 103900 | 11279981200 | 24950 | 25000 | 25000 | 24950 | 4249 |
| 522 | 20231201 | 103800 | 11173950750 | 24950 | 24950 | 25150 | 24950 | 4853 |
| 523 | 20231201 | 103700 | 11052517250 | 25000 | 25050 | 25100 | 25000 | 10058 |
| 524 | 20231201 | 103600 | 10800897200 | 25100 | 25100 | 25200 | 25100 | 4245 |
| 525 | 20231201 | 103500 | 10694206400 | 25100 | 25200 | 25200 | 25100 | 5537 |
| 526 | 20231201 | 103400 | 10554963950 | 25250 | 25250 | 25250 | 25200 | 3578 |
| 527 | 20231201 | 103300 | 10464677550 | 25200 | 25200 | 25200 | 25150 | 1589 |
| 528 | 20231201 | 103200 | 10424663850 | 25200 | 25200 | 25200 | 25150 | 2114 |
| 529 | 20231201 | 103100 | 10371473750 | 25150 | 25150 | 25200 | 25150 | 1447 |
| 530 | 20231201 | 103000 | 10335078000 | 25150 | 25300 | 25350 | 25150 | 6497 |
| 531 | 20231201 | 102900 | 10171055700 | 25300 | 25200 | 25450 | 25200 | 5036 |
| 532 | 20231201 | 102800 | 10043575100 | 25200 | 25200 | 25250 | 25200 | 2881 |
| 533 | 20231201 | 102700 | 9970971700 | 25200 | 25250 | 25250 | 25200 | 1233 |
| 534 | 20231201 | 102600 | 9939888300 | 25250 | 25250 | 25350 | 25250 | 2746 |
| 535 | 20231201 | 102500 | 9870481000 | 25250 | 25350 | 25400 | 25250 | 1193 |
| 536 | 20231201 | 102400 | 9840285950 | 25350 | 25400 | 25450 | 25350 | 917 |
| 537 | 20231201 | 102300 | 9817033900 | 25450 | 25400 | 25450 | 25350 | 1645 |
| 538 | 20231201 | 102200 | 9775212700 | 25400 | 25350 | 25400 | 25350 | 1978 |
| 539 | 20231201 | 102100 | 9725008100 | 25350 | 25300 | 25400 | 25250 | 6115 |
| 540 | 20231201 | 102000 | 9569918450 | 25250 | 25250 | 25300 | 25250 | 596 |
| 541 | 20231201 | 101900 | 9554865700 | 25250 | 25250 | 25250 | 25200 | 1754 |
| 542 | 20231201 | 101800 | 9510580350 | 25250 | 25250 | 25300 | 25250 | 935 |
| 543 | 20231201 | 101700 | 9486971000 | 25250 | 25250 | 25350 | 25250 | 1592 |
| 544 | 20231201 | 101600 | 9446689700 | 25250 | 25250 | 25250 | 25250 | 1148 |
| 545 | 20231201 | 101500 | 9417702700 | 25250 | 25350 | 25350 | 25250 | 1996 |
| 546 | 20231201 | 101400 | 9367231850 | 25350 | 25400 | 25400 | 25300 | 5690 |
| 547 | 20231201 | 101300 | 9223166400 | 25400 | 25300 | 25400 | 25300 | 796 |
| 548 | 20231201 | 101200 | 9203001450 | 25300 | 25450 | 25450 | 25300 | 940 |
| 549 | 20231201 | 101100 | 9179139300 | 25400 | 25250 | 25500 | 25250 | 10673 |
| 550 | 20231201 | 101000 | 8907651500 | 25300 | 25300 | 25350 | 25200 | 7444 |
| 551 | 20231201 | 100900 | 8719360850 | 25350 | 25200 | 25350 | 25200 | 3260 |
| 552 | 20231201 | 100800 | 8636975600 | 25200 | 25250 | 25300 | 25200 | 1927 |
| 553 | 20231201 | 100700 | 8588302900 | 25250 | 25250 | 25350 | 25250 | 380 |
| 554 | 20231201 | 100600 | 8578705500 | 25250 | 25300 | 25350 | 25250 | 1738 |
| 555 | 20231201 | 100500 | 8534753950 | 25300 | 25350 | 25400 | 25300 | 1631 |
| 556 | 20231201 | 100400 | 8493417550 | 25350 | 25400 | 25400 | 25300 | 1810 |
| 557 | 20231201 | 100300 | 8447503200 | 25350 | 25400 | 25400 | 25300 | 2158 |
| 558 | 20231201 | 100200 | 8392785300 | 25350 | 25400 | 25450 | 25350 | 2558 |
| 559 | 20231201 | 100100 | 8327813650 | 25400 | 25350 | 25400 | 25350 | 1310 |
| 560 | 20231201 | 100000 | 8294562900 | 25350 | 25450 | 25450 | 25350 | 827 |
| 561 | 20231201 | 095900 | 8273580550 | 25400 | 25400 | 25450 | 25350 | 3713 |
| 562 | 20231201 | 095800 | 8179253200 | 25450 | 25350 | 25450 | 25350 | 4008 |
| 563 | 20231201 | 095700 | 8077422450 | 25400 | 25200 | 25400 | 25150 | 5378 |
| 564 | 20231201 | 095600 | 7941216100 | 25200 | 25150 | 25200 | 25100 | 1018 |
| 565 | 20231201 | 095500 | 7915586950 | 25150 | 25150 | 25150 | 25100 | 942 |
| 566 | 20231201 | 095400 | 7891901750 | 25150 | 25150 | 25150 | 25100 | 1181 |
| 567 | 20231201 | 095300 | 7862237050 | 25150 | 25150 | 25150 | 25150 | 898 |
| 568 | 20231201 | 095200 | 7839652350 | 25200 | 25100 | 25200 | 25100 | 1598 |
| 569 | 20231201 | 095100 | 7799452100 | 25100 | 25100 | 25100 | 25050 | 1681 |
| 570 | 20231201 | 095000 | 7757268100 | 25100 | 25150 | 25150 | 25100 | 2975 |
| 571 | 20231201 | 094900 | 7682469450 | 25150 | 25150 | 25200 | 25100 | 641 |
| 572 | 20231201 | 094800 | 7666343850 | 25150 | 25250 | 25250 | 25150 | 358 |
| 573 | 20231201 | 094700 | 7657318850 | 25200 | 25400 | 25450 | 25200 | 2608 |
| 574 | 20231201 | 094600 | 7591249950 | 25400 | 25350 | 25400 | 25350 | 2532 |
| 575 | 20231201 | 094500 | 7527006050 | 25400 | 25250 | 25450 | 25250 | 7363 |
| 576 | 20231201 | 094400 | 7340455800 | 25250 | 25150 | 25250 | 25150 | 2322 |
| 577 | 20231201 | 094300 | 7281993000 | 25100 | 25250 | 25250 | 25100 | 3052 |
| 578 | 20231201 | 094200 | 7205135200 | 25200 | 25250 | 25300 | 25200 | 522 |
| 579 | 20231201 | 094100 | 7191954400 | 25250 | 25250 | 25300 | 25250 | 1798 |
| 580 | 20231201 | 094000 | 7146501150 | 25250 | 25250 | 25300 | 25200 | 1305 |
| 581 | 20231201 | 093900 | 7113550550 | 25250 | 25150 | 25300 | 25150 | 3820 |
| 582 | 20231201 | 093800 | 7017158100 | 25100 | 25150 | 25150 | 25100 | 688 |
| 583 | 20231201 | 093700 | 6999884800 | 25150 | 25100 | 25200 | 25050 | 1685 |
| 584 | 20231201 | 093600 | 6957517200 | 25100 | 25250 | 25250 | 25100 | 3940 |
| 585 | 20231201 | 093500 | 6858297900 | 25250 | 25300 | 25350 | 25250 | 2561 |
| 586 | 20231201 | 093400 | 6793492400 | 25300 | 25300 | 25400 | 25300 | 3908 |
| 587 | 20231201 | 093300 | 6694490400 | 25350 | 25250 | 25450 | 25250 | 5021 |
| 588 | 20231201 | 093200 | 6567298900 | 25250 | 25350 | 25350 | 25250 | 2620 |
| 589 | 20231201 | 093100 | 6501049100 | 25350 | 25600 | 25650 | 25350 | 6492 |
| 590 | 20231201 | 093000 | 6335264950 | 25650 | 25400 | 25650 | 25350 | 12820 |
| 591 | 20231201 | 092900 | 6007255350 | 25400 | 25400 | 25450 | 25250 | 2923 |
| 592 | 20231201 | 092800 | 5933060450 | 25450 | 25350 | 25450 | 25300 | 3066 |
| 593 | 20231201 | 092700 | 5855308950 | 25350 | 25450 | 25550 | 25300 | 3500 |
| 594 | 20231201 | 092600 | 5766439250 | 25450 | 25350 | 25650 | 25300 | 26222 |
| 595 | 20231201 | 092500 | 5097836200 | 25300 | 25150 | 25300 | 25150 | 6965 |
| 596 | 20231201 | 092400 | 4922071900 | 25200 | 25250 | 25300 | 25150 | 4116 |
| 597 | 20231201 | 092300 | 4818323600 | 25300 | 25250 | 25300 | 25200 | 1440 |
| 598 | 20231201 | 092200 | 4781969800 | 25200 | 25250 | 25250 | 25200 | 1843 |
| 599 | 20231201 | 092100 | 4735454150 | 25250 | 25250 | 25300 | 25250 | 2814 |
| 600 | 20231201 | 092000 | 4664292050 | 25300 | 25150 | 25300 | 25100 | 8563 |
| 601 | 20231201 | 091900 | 4448327350 | 25100 | 25050 | 25150 | 25050 | 2228 |
| 602 | 20231201 | 091800 | 4392371350 | 25050 | 25050 | 25150 | 25000 | 4063 |
| 603 | 20231201 | 091700 | 4290455850 | 25100 | 25200 | 25200 | 25050 | 5529 |
| 604 | 20231201 | 091600 | 4151506850 | 25250 | 25250 | 25350 | 25150 | 13396 |
| 605 | 20231201 | 091500 | 3812788750 | 25250 | 25150 | 25250 | 25100 | 8126 |
| 606 | 20231201 | 091400 | 3608359150 | 25100 | 25000 | 25100 | 24950 | 3387 |
| 607 | 20231201 | 091300 | 3523628200 | 24950 | 25050 | 25050 | 24900 | 11914 |
| 608 | 20231201 | 091200 | 3226113050 | 25100 | 25050 | 25100 | 25000 | 4883 |
| 609 | 20231201 | 091100 | 3103764950 | 25050 | 25100 | 25150 | 25050 | 5727 |
| 610 | 20231201 | 091000 | 2960047650 | 25100 | 25100 | 25200 | 25050 | 9617 |
| 611 | 20231201 | 090900 | 2718396900 | 25100 | 25350 | 25500 | 25000 | 21317 |
| 612 | 20231201 | 090800 | 2179451450 | 25400 | 25000 | 25400 | 24950 | 25474 |
| 613 | 20231201 | 090700 | 1538776000 | 25000 | 24800 | 25000 | 24750 | 11513 |
| 614 | 20231201 | 090600 | 1252121400 | 24800 | 24600 | 24850 | 24600 | 11967 |
| 615 | 20231201 | 090500 | 955597450 | 24700 | 24500 | 24700 | 24400 | 8420 |
| 616 | 20231201 | 090400 | 749201200 | 24500 | 24150 | 24600 | 24150 | 13465 |
| 617 | 20231201 | 090300 | 420467350 | 24100 | 24000 | 24200 | 24000 | 7204 |
| 618 | 20231201 | 090200 | 246883550 | 24050 | 24000 | 24050 | 23850 | 5941 |
| 619 | 20231201 | 090100 | 104789200 | 23950 | 23800 | 23950 | 23800 | 1567 |
| 620 | 20231201 | 090000 | 67328950 | 23800 | 23850 | 23900 | 23700 | 2761 |