31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 183400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 4028 |
| 3 | 20231201 | 183300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20231201 | 183200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20231201 | 183100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20231201 | 183000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20231201 | 182900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20231201 | 182800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20231201 | 182700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20231201 | 182600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20231201 | 182500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20231201 | 182400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20231201 | 182300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20231201 | 182200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20231201 | 182100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20231201 | 182000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20231201 | 181900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20231201 | 181800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20231201 | 181700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20231201 | 181600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20231201 | 181500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20231201 | 181400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20231201 | 181300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20231201 | 181200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20231201 | 181100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20231201 | 181000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20231201 | 180900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20231201 | 180800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20231201 | 180700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20231201 | 180600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20231201 | 180500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20231201 | 180400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 4028 |
| 33 | 20231201 | 180300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20231201 | 180200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20231201 | 180100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20231201 | 180000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20231201 | 175900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20231201 | 175800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20231201 | 175700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20231201 | 175600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20231201 | 175500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20231201 | 175400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20231201 | 175300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20231201 | 175200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20231201 | 175100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20231201 | 175000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20231201 | 174900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20231201 | 174800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20231201 | 174700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20231201 | 174600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20231201 | 174500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20231201 | 174400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20231201 | 174300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20231201 | 174200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20231201 | 174100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20231201 | 174000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20231201 | 173900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20231201 | 173800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20231201 | 173700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20231201 | 173600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20231201 | 173500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20231201 | 173400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 4028 |
| 63 | 20231201 | 173300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20231201 | 173200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20231201 | 173100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20231201 | 173000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20231201 | 172900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20231201 | 172800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20231201 | 172700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20231201 | 172600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20231201 | 172500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20231201 | 172400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20231201 | 172300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20231201 | 172200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20231201 | 172100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20231201 | 172000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20231201 | 171900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20231201 | 171800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20231201 | 171700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20231201 | 171600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20231201 | 171500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20231201 | 171400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20231201 | 171300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20231201 | 171200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20231201 | 171100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20231201 | 171000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20231201 | 170900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20231201 | 170800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20231201 | 170700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20231201 | 170600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20231201 | 170500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20231201 | 170400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 4028 |
| 93 | 20231201 | 170300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20231201 | 170200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20231201 | 170100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20231201 | 170000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20231201 | 165900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20231201 | 165800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20231201 | 165700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20231201 | 165600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20231201 | 165500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20231201 | 165400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20231201 | 165300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20231201 | 165200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20231201 | 165100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20231201 | 165000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20231201 | 164900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20231201 | 164800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20231201 | 164700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20231201 | 164600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20231201 | 164500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20231201 | 164400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20231201 | 164300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20231201 | 164200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20231201 | 164100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20231201 | 164000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20231201 | 163900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20231201 | 163800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20231201 | 163700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20231201 | 163600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20231201 | 163500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20231201 | 163400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 4028 |
| 123 | 20231201 | 163300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20231201 | 163200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20231201 | 163100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20231201 | 163000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20231201 | 162900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20231201 | 162800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20231201 | 162700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20231201 | 162600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20231201 | 162500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20231201 | 162400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20231201 | 162300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20231201 | 162200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20231201 | 162100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20231201 | 162000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20231201 | 161900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20231201 | 161800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20231201 | 161700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20231201 | 161600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20231201 | 161500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20231201 | 161400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20231201 | 161300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20231201 | 161200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20231201 | 161100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20231201 | 161000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20231201 | 160900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20231201 | 160800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20231201 | 160700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20231201 | 160600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20231201 | 160500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20231201 | 160400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 4028 |
| 153 | 20231201 | 160300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20231201 | 160200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20231201 | 160100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20231201 | 160000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20231201 | 155900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20231201 | 155800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20231201 | 155700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20231201 | 155600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20231201 | 155500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20231201 | 155400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20231201 | 155300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20231201 | 155200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20231201 | 155100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20231201 | 155000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20231201 | 154900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20231201 | 154800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20231201 | 154700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20231201 | 154600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20231201 | 154500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20231201 | 154400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20231201 | 154300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 174 | 20231201 | 154200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20231201 | 154100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20231201 | 154000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20231201 | 153900 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20231201 | 153800 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20231201 | 153700 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20231201 | 153600 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20231201 | 153500 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20231201 | 153400 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 4028 |
| 183 | 20231201 | 153300 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20231201 | 153200 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 185 | 20231201 | 153100 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 186 | 20231201 | 153000 | 7230318350 | 25400 | 25400 | 25400 | 25400 | 4028 |
| 187 | 20231201 | 152900 | 7128007150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 188 | 20231201 | 152800 | 7128007150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 189 | 20231201 | 152700 | 7128007150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 190 | 20231201 | 152600 | 7128007150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 191 | 20231201 | 152500 | 7128007150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 192 | 20231201 | 152400 | 7128007150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 193 | 20231201 | 152300 | 7128007150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 194 | 20231201 | 152200 | 7128007150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 195 | 20231201 | 152100 | 7128007150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 196 | 20231201 | 152000 | 7128007150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 197 | 20231201 | 151900 | 7128007150 | 25400 | 25450 | 25450 | 25350 | 726 |
| 198 | 20231201 | 151800 | 7109563200 | 25400 | 25350 | 25450 | 25350 | 504 |
| 199 | 20231201 | 151700 | 7096768150 | 25400 | 25350 | 25450 | 25350 | 860 |
| 200 | 20231201 | 151600 | 7074963150 | 25350 | 25350 | 25400 | 25350 | 1234 |
| 201 | 20231201 | 151500 | 7043651150 | 25400 | 25350 | 25400 | 25350 | 296 |
| 202 | 20231201 | 151400 | 7036144700 | 25400 | 25350 | 25400 | 25350 | 392 |
| 203 | 20231201 | 151300 | 7026200250 | 25350 | 25350 | 25400 | 25350 | 388 |
| 204 | 20231201 | 151200 | 7016363750 | 25350 | 25400 | 25400 | 25350 | 228 |
| 205 | 20231201 | 151100 | 7010577250 | 25350 | 25400 | 25450 | 25300 | 3651 |
| 206 | 20231201 | 151000 | 6917963300 | 25400 | 25550 | 25550 | 25400 | 3611 |
| 207 | 20231201 | 150900 | 6826006950 | 25500 | 25500 | 25550 | 25500 | 127 |
| 208 | 20231201 | 150800 | 6822767700 | 25500 | 25500 | 25550 | 25500 | 375 |
| 209 | 20231201 | 150700 | 6813204500 | 25550 | 25600 | 25600 | 25500 | 1390 |
| 210 | 20231201 | 150600 | 6777701050 | 25600 | 25600 | 25600 | 25600 | 25 |
| 211 | 20231201 | 150500 | 6777061050 | 25550 | 25550 | 25550 | 25550 | 142 |
| 212 | 20231201 | 150400 | 6773432950 | 25500 | 25500 | 25550 | 25500 | 296 |
| 213 | 20231201 | 150300 | 6765884200 | 25550 | 25550 | 25700 | 25500 | 331 |
| 214 | 20231201 | 150200 | 6757408150 | 25450 | 25600 | 25600 | 25450 | 1645 |
| 215 | 20231201 | 150100 | 6715471950 | 25600 | 25600 | 25600 | 25600 | 313 |
| 216 | 20231201 | 150000 | 6707459150 | 25600 | 25650 | 25750 | 25600 | 1397 |
| 217 | 20231201 | 145900 | 6671638000 | 25650 | 25650 | 25650 | 25650 | 192 |
| 218 | 20231201 | 145800 | 6666713200 | 25650 | 25700 | 25700 | 25600 | 725 |
| 219 | 20231201 | 145700 | 6648115150 | 25750 | 25750 | 25750 | 25700 | 1090 |
| 220 | 20231201 | 145600 | 6620088400 | 25750 | 25750 | 25800 | 25700 | 910 |
| 221 | 20231201 | 145500 | 6596674550 | 25750 | 25700 | 25750 | 25650 | 955 |
| 222 | 20231201 | 145400 | 6572118550 | 25700 | 25550 | 25700 | 25550 | 885 |
| 223 | 20231201 | 145300 | 6549443050 | 25550 | 25550 | 25550 | 25500 | 1159 |
| 224 | 20231201 | 145200 | 6519874300 | 25500 | 25650 | 25650 | 25500 | 4108 |
| 225 | 20231201 | 145100 | 6414868700 | 25650 | 25650 | 25650 | 25650 | 459 |
| 226 | 20231201 | 145000 | 6403095350 | 25650 | 25550 | 25650 | 25550 | 723 |
| 227 | 20231201 | 144900 | 6384569600 | 25650 | 25750 | 25750 | 25600 | 7800 |
| 228 | 20231201 | 144800 | 6184349400 | 25750 | 25850 | 25850 | 25750 | 3567 |
| 229 | 20231201 | 144700 | 6092406350 | 25850 | 25850 | 25850 | 25800 | 422 |
| 230 | 20231201 | 144600 | 6081501100 | 25850 | 25800 | 25900 | 25800 | 4760 |
| 231 | 20231201 | 144500 | 5958556400 | 25800 | 25800 | 25800 | 25800 | 786 |
| 232 | 20231201 | 144400 | 5938277600 | 25800 | 25800 | 25800 | 25750 | 1794 |
| 233 | 20231201 | 144300 | 5891992600 | 25800 | 25750 | 25800 | 25750 | 778 |
| 234 | 20231201 | 144200 | 5871935350 | 25750 | 25800 | 25800 | 25750 | 528 |
| 235 | 20231201 | 144100 | 5858315050 | 25800 | 25800 | 25800 | 25750 | 594 |
| 236 | 20231201 | 144000 | 5842994850 | 25800 | 25800 | 25800 | 25750 | 451 |
| 237 | 20231201 | 143900 | 5831359250 | 25800 | 25750 | 25800 | 25750 | 682 |
| 238 | 20231201 | 143800 | 5813785050 | 25750 | 25750 | 25750 | 25750 | 285 |
| 239 | 20231201 | 143700 | 5806446300 | 25750 | 25750 | 25750 | 25750 | 930 |
| 240 | 20231201 | 143600 | 5782498800 | 25750 | 25750 | 25750 | 25700 | 493 |
| 241 | 20231201 | 143500 | 5769804100 | 25750 | 25750 | 25750 | 25750 | 465 |
| 242 | 20231201 | 143400 | 5757830350 | 25750 | 25750 | 25750 | 25700 | 510 |
| 243 | 20231201 | 143300 | 5744697950 | 25750 | 25750 | 25750 | 25700 | 561 |
| 244 | 20231201 | 143200 | 5730252800 | 25750 | 25750 | 25750 | 25700 | 480 |
| 245 | 20231201 | 143100 | 5717893000 | 25750 | 25750 | 25750 | 25700 | 304 |
| 246 | 20231201 | 143000 | 5710066500 | 25750 | 25750 | 25750 | 25750 | 354 |
| 247 | 20231201 | 142900 | 5700951000 | 25750 | 25750 | 25750 | 25700 | 409 |
| 248 | 20231201 | 142800 | 5690419750 | 25750 | 25700 | 25750 | 25700 | 323 |
| 249 | 20231201 | 142700 | 5682115450 | 25750 | 25750 | 25750 | 25700 | 2366 |
| 250 | 20231201 | 142600 | 5621302350 | 25750 | 25750 | 25750 | 25700 | 979 |
| 251 | 20231201 | 142500 | 5596095100 | 25750 | 25750 | 25750 | 25700 | 516 |
| 252 | 20231201 | 142400 | 5582810350 | 25750 | 25750 | 25750 | 25750 | 218 |
| 253 | 20231201 | 142300 | 5577196850 | 25750 | 25750 | 25750 | 25700 | 411 |
| 254 | 20231201 | 142200 | 5566615250 | 25750 | 25750 | 25800 | 25700 | 3283 |
| 255 | 20231201 | 142100 | 5482105900 | 25750 | 25700 | 25750 | 25700 | 4499 |
| 256 | 20231201 | 142000 | 5366454000 | 25700 | 25700 | 25700 | 25700 | 471 |
| 257 | 20231201 | 141900 | 5354349300 | 25650 | 25700 | 25700 | 25650 | 431 |
| 258 | 20231201 | 141800 | 5343273100 | 25650 | 25700 | 25700 | 25650 | 542 |
| 259 | 20231201 | 141700 | 5329348500 | 25700 | 25650 | 25700 | 25650 | 386 |
| 260 | 20231201 | 141600 | 5319440050 | 25650 | 25650 | 25650 | 25600 | 1181 |
| 261 | 20231201 | 141500 | 5289155100 | 25600 | 25600 | 25650 | 25600 | 501 |
| 262 | 20231201 | 141400 | 5276308900 | 25650 | 25600 | 25650 | 25600 | 588 |
| 263 | 20231201 | 141300 | 5261255650 | 25600 | 25600 | 25600 | 25550 | 380 |
| 264 | 20231201 | 141200 | 5251528950 | 25600 | 25750 | 25750 | 25600 | 3062 |
| 265 | 20231201 | 141100 | 5172976450 | 25750 | 25750 | 25750 | 25700 | 1461 |
| 266 | 20231201 | 141000 | 5135405700 | 25750 | 25700 | 25750 | 25700 | 1598 |
| 267 | 20231201 | 140900 | 5094318250 | 25700 | 25650 | 25700 | 25650 | 650 |
| 268 | 20231201 | 140800 | 5077640550 | 25650 | 25650 | 25650 | 25600 | 292 |
| 269 | 20231201 | 140700 | 5070150900 | 25650 | 25650 | 25650 | 25600 | 586 |
| 270 | 20231201 | 140600 | 5055124450 | 25650 | 25600 | 25650 | 25550 | 1489 |
| 271 | 20231201 | 140500 | 5017007100 | 25600 | 25600 | 25600 | 25550 | 434 |
| 272 | 20231201 | 140400 | 5005904300 | 25600 | 25550 | 25600 | 25500 | 2056 |
| 273 | 20231201 | 140300 | 4953369500 | 25550 | 25450 | 25550 | 25450 | 1384 |
| 274 | 20231201 | 140200 | 4918091700 | 25450 | 25500 | 25550 | 25450 | 2337 |
| 275 | 20231201 | 140100 | 4858521400 | 25550 | 25700 | 25700 | 25550 | 2256 |
| 276 | 20231201 | 140000 | 4800797750 | 25550 | 25750 | 25750 | 25550 | 4135 |
| 277 | 20231201 | 135900 | 4694647100 | 25750 | 25750 | 25800 | 25700 | 398 |
| 278 | 20231201 | 135800 | 4684398150 | 25750 | 25750 | 25800 | 25750 | 1794 |
| 279 | 20231201 | 135700 | 4638200800 | 25750 | 25700 | 25800 | 25700 | 1681 |
| 280 | 20231201 | 135600 | 4594910000 | 25700 | 25700 | 25750 | 25700 | 880 |
| 281 | 20231201 | 135500 | 4572257400 | 25700 | 25700 | 25750 | 25650 | 2126 |
| 282 | 20231201 | 135400 | 4517630150 | 25750 | 25750 | 25800 | 25700 | 2481 |
| 283 | 20231201 | 135300 | 4453802200 | 25750 | 25750 | 25800 | 25750 | 1009 |
| 284 | 20231201 | 135200 | 4427813150 | 25700 | 25650 | 25750 | 25650 | 3634 |
| 285 | 20231201 | 135100 | 4334495700 | 25650 | 25550 | 25650 | 25550 | 3352 |
| 286 | 20231201 | 135000 | 4248670600 | 25550 | 25600 | 25600 | 25550 | 697 |
| 287 | 20231201 | 134900 | 4230829900 | 25600 | 25550 | 25600 | 25550 | 607 |
| 288 | 20231201 | 134800 | 4215291650 | 25550 | 25500 | 25550 | 25400 | 3211 |
| 289 | 20231201 | 134700 | 4133347100 | 25500 | 25450 | 25500 | 25400 | 774 |
| 290 | 20231201 | 134600 | 4113629750 | 25450 | 25400 | 25450 | 25400 | 2956 |
| 291 | 20231201 | 134500 | 4038459800 | 25400 | 25500 | 25500 | 25350 | 3868 |
| 292 | 20231201 | 134400 | 3940094550 | 25500 | 25500 | 25500 | 25450 | 530 |
| 293 | 20231201 | 134300 | 3926585050 | 25450 | 25450 | 25500 | 25450 | 516 |
| 294 | 20231201 | 134200 | 3913438750 | 25450 | 25500 | 25500 | 25450 | 853 |
| 295 | 20231201 | 134100 | 3891687350 | 25500 | 25450 | 25500 | 25450 | 605 |
| 296 | 20231201 | 134000 | 3876262650 | 25450 | 25500 | 25500 | 25450 | 1264 |
| 297 | 20231201 | 133900 | 3844030850 | 25500 | 25500 | 25500 | 25500 | 461 |
| 298 | 20231201 | 133800 | 3832275350 | 25500 | 25400 | 25500 | 25400 | 1402 |
| 299 | 20231201 | 133700 | 3796626600 | 25450 | 25450 | 25450 | 25400 | 511 |
| 300 | 20231201 | 133600 | 3783621750 | 25450 | 25450 | 25500 | 25400 | 1316 |
| 301 | 20231201 | 133500 | 3750136150 | 25450 | 25400 | 25450 | 25400 | 1127 |
| 302 | 20231201 | 133400 | 3721489850 | 25400 | 25400 | 25400 | 25350 | 1469 |
| 303 | 20231201 | 133300 | 3684177350 | 25400 | 25350 | 25400 | 25350 | 6987 |
| 304 | 20231201 | 133200 | 3506941700 | 25350 | 25300 | 25350 | 25300 | 430 |
| 305 | 20231201 | 133100 | 3496042700 | 25300 | 25300 | 25350 | 25300 | 2101 |
| 306 | 20231201 | 133000 | 3442881800 | 25250 | 25250 | 25300 | 25250 | 322 |
| 307 | 20231201 | 132900 | 3434749150 | 25300 | 25250 | 25300 | 25200 | 635 |
| 308 | 20231201 | 132800 | 3418713200 | 25250 | 25200 | 25250 | 25200 | 165 |
| 309 | 20231201 | 132700 | 3414547050 | 25250 | 25250 | 25250 | 25250 | 181 |
| 310 | 20231201 | 132600 | 3409976800 | 25200 | 25200 | 25200 | 25200 | 498 |
| 311 | 20231201 | 132500 | 3397427200 | 25200 | 25200 | 25200 | 25150 | 315 |
| 312 | 20231201 | 132400 | 3389490200 | 25200 | 25200 | 25200 | 25200 | 161 |
| 313 | 20231201 | 132300 | 3385433000 | 25150 | 25250 | 25300 | 25150 | 1811 |
| 314 | 20231201 | 132200 | 3339762850 | 25250 | 25250 | 25250 | 25250 | 474 |
| 315 | 20231201 | 132100 | 3327794350 | 25250 | 25200 | 25250 | 25200 | 227 |
| 316 | 20231201 | 132000 | 3322062700 | 25200 | 25100 | 25200 | 25100 | 2687 |
| 317 | 20231201 | 131900 | 3254423900 | 25150 | 25100 | 25150 | 25100 | 1050 |
| 318 | 20231201 | 131800 | 3228067650 | 25100 | 25150 | 25150 | 25000 | 907 |
| 319 | 20231201 | 131700 | 3205300700 | 25100 | 25000 | 25100 | 25000 | 3123 |
| 320 | 20231201 | 131600 | 3127068700 | 24950 | 24950 | 24950 | 24950 | 890 |
| 321 | 20231201 | 131500 | 3104863200 | 24950 | 24950 | 24950 | 24950 | 110 |
| 322 | 20231201 | 131400 | 3102118700 | 24950 | 24900 | 24950 | 24900 | 134 |
| 323 | 20231201 | 131300 | 3098777500 | 24950 | 24950 | 24950 | 24950 | 59 |
| 324 | 20231201 | 131200 | 3097305450 | 24900 | 24950 | 24950 | 24900 | 46 |
| 325 | 20231201 | 131100 | 3096159800 | 24900 | 24900 | 24900 | 24900 | 38 |
| 326 | 20231201 | 131000 | 3095213600 | 24900 | 24950 | 24950 | 24900 | 191 |
| 327 | 20231201 | 130900 | 3090455050 | 24900 | 24900 | 24900 | 24900 | 1 |
| 328 | 20231201 | 130800 | 3090430150 | 24900 | 24950 | 24950 | 24900 | 75 |
| 329 | 20231201 | 130700 | 3088561800 | 24950 | 24900 | 24950 | 24900 | 64 |
| 330 | 20231201 | 130600 | 3086968150 | 24950 | 24950 | 24950 | 24950 | 28 |
| 331 | 20231201 | 130500 | 3086269550 | 24950 | 24950 | 24950 | 24950 | 33 |
| 332 | 20231201 | 130400 | 3085446200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 333 | 20231201 | 130300 | 3085446200 | 24950 | 24900 | 24950 | 24900 | 37 |
| 334 | 20231201 | 130200 | 3084524050 | 24950 | 24900 | 24950 | 24900 | 319 |
| 335 | 20231201 | 130100 | 3076580850 | 24900 | 24850 | 24900 | 24850 | 53 |
| 336 | 20231201 | 130000 | 3075261250 | 24850 | 24850 | 24850 | 24850 | 180 |
| 337 | 20231201 | 125900 | 3070788250 | 24850 | 24850 | 24850 | 24850 | 44 |
| 338 | 20231201 | 125800 | 3069694850 | 24850 | 24850 | 24850 | 24850 | 10 |
| 339 | 20231201 | 125700 | 3069446350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 340 | 20231201 | 125600 | 3069446350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 341 | 20231201 | 125500 | 3069446350 | 24850 | 24750 | 24850 | 24750 | 175 |
| 342 | 20231201 | 125400 | 3065097700 | 24850 | 24850 | 24850 | 24850 | 5 |
| 343 | 20231201 | 125300 | 3064973450 | 24850 | 24750 | 24850 | 24750 | 627 |
| 344 | 20231201 | 125200 | 3049436550 | 24750 | 24800 | 24800 | 24750 | 1322 |
| 345 | 20231201 | 125100 | 3016663950 | 24850 | 24850 | 24900 | 24850 | 4490 |
| 346 | 20231201 | 125000 | 2905081300 | 24900 | 24900 | 24900 | 24900 | 17 |
| 347 | 20231201 | 124900 | 2904658000 | 24850 | 24850 | 24850 | 24850 | 38 |
| 348 | 20231201 | 124800 | 2903713700 | 24900 | 24900 | 24900 | 24900 | 2 |
| 349 | 20231201 | 124700 | 2903663900 | 24900 | 24900 | 24900 | 24900 | 89 |
| 350 | 20231201 | 124600 | 2901447800 | 24950 | 24950 | 24950 | 24900 | 9111 |
| 351 | 20231201 | 124500 | 2674472250 | 24950 | 24950 | 24950 | 24950 | 663 |
| 352 | 20231201 | 124400 | 2657930400 | 25000 | 24950 | 25000 | 24950 | 45 |
| 353 | 20231201 | 124300 | 2656807550 | 24950 | 24950 | 24950 | 24950 | 180 |
| 354 | 20231201 | 124200 | 2652316550 | 24950 | 24950 | 24950 | 24950 | 40 |
| 355 | 20231201 | 124100 | 2651318550 | 25000 | 25000 | 25000 | 25000 | 18 |
| 356 | 20231201 | 124000 | 2650868550 | 24950 | 25000 | 25000 | 24950 | 177 |
| 357 | 20231201 | 123900 | 2646452300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 358 | 20231201 | 123800 | 2646452300 | 25000 | 25000 | 25000 | 25000 | 34 |
| 359 | 20231201 | 123700 | 2645602300 | 25000 | 25000 | 25000 | 25000 | 19 |
| 360 | 20231201 | 123600 | 2645127300 | 24950 | 24950 | 24950 | 24950 | 10 |
| 361 | 20231201 | 123500 | 2644877800 | 25050 | 25050 | 25050 | 25050 | 0 |
| 362 | 20231201 | 123400 | 2644877800 | 25050 | 25050 | 25050 | 25050 | 5 |
| 363 | 20231201 | 123300 | 2644752550 | 25050 | 25000 | 25050 | 25000 | 35 |
| 364 | 20231201 | 123200 | 2643875850 | 25000 | 25050 | 25050 | 25000 | 19 |
| 365 | 20231201 | 123100 | 2643400000 | 25050 | 24900 | 25050 | 24900 | 1486 |
| 366 | 20231201 | 123000 | 2606258950 | 24900 | 24950 | 24950 | 24900 | 48 |
| 367 | 20231201 | 122900 | 2605063650 | 24950 | 24950 | 24950 | 24950 | 13 |
| 368 | 20231201 | 122800 | 2604739300 | 24900 | 24900 | 24950 | 24900 | 99 |
| 369 | 20231201 | 122700 | 2602272550 | 24950 | 24950 | 24950 | 24950 | 15 |
| 370 | 20231201 | 122600 | 2601898300 | 24900 | 24900 | 24900 | 24900 | 115 |
| 371 | 20231201 | 122500 | 2599034800 | 24950 | 24950 | 24950 | 24950 | 22 |
| 372 | 20231201 | 122400 | 2598485900 | 24900 | 24950 | 24950 | 24900 | 62 |
| 373 | 20231201 | 122300 | 2596941800 | 24900 | 24950 | 24950 | 24900 | 35 |
| 374 | 20231201 | 122200 | 2596068650 | 24950 | 24900 | 24950 | 24900 | 164 |
| 375 | 20231201 | 122100 | 2591979700 | 24900 | 24900 | 24900 | 24900 | 15 |
| 376 | 20231201 | 122000 | 2591606200 | 24900 | 24900 | 24900 | 24900 | 70 |
| 377 | 20231201 | 121900 | 2589863200 | 24950 | 24950 | 24950 | 24900 | 210 |
| 378 | 20231201 | 121800 | 2584633550 | 24950 | 24950 | 24950 | 24950 | 2 |
| 379 | 20231201 | 121700 | 2584583650 | 24900 | 24900 | 24900 | 24900 | 47 |
| 380 | 20231201 | 121600 | 2583413350 | 24900 | 24900 | 24900 | 24900 | 10 |
| 381 | 20231201 | 121500 | 2583164350 | 24900 | 24950 | 24950 | 24900 | 66 |
| 382 | 20231201 | 121400 | 2581520850 | 24900 | 24900 | 24900 | 24900 | 70 |
| 383 | 20231201 | 121300 | 2579777850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 384 | 20231201 | 121200 | 2579777850 | 24900 | 24900 | 24900 | 24900 | 10 |
| 385 | 20231201 | 121100 | 2579528850 | 24900 | 24900 | 24950 | 24900 | 9 |
| 386 | 20231201 | 121000 | 2579304650 | 24900 | 24950 | 24950 | 24900 | 78 |
| 387 | 20231201 | 120900 | 2577361700 | 24900 | 24900 | 24900 | 24900 | 5 |
| 388 | 20231201 | 120800 | 2577237200 | 24900 | 24950 | 24950 | 24900 | 15 |
| 389 | 20231201 | 120700 | 2576863200 | 24950 | 24950 | 24950 | 24900 | 66 |
| 390 | 20231201 | 120600 | 2575219200 | 24950 | 24950 | 24950 | 24950 | 50 |
| 391 | 20231201 | 120500 | 2573971700 | 24950 | 25000 | 25000 | 24950 | 4375 |
| 392 | 20231201 | 120400 | 2464656600 | 25000 | 25000 | 25000 | 25000 | 51 |
| 393 | 20231201 | 120300 | 2463381600 | 25050 | 25050 | 25050 | 25050 | 32 |
| 394 | 20231201 | 120200 | 2462580000 | 25050 | 25050 | 25050 | 25050 | 10 |
| 395 | 20231201 | 120100 | 2462329500 | 25050 | 25050 | 25050 | 25050 | 488 |
| 396 | 20231201 | 120000 | 2450105100 | 25050 | 25050 | 25050 | 25050 | 18 |
| 397 | 20231201 | 115900 | 2449654200 | 25050 | 25000 | 25050 | 25000 | 208 |
| 398 | 20231201 | 115800 | 2444443900 | 25050 | 25000 | 25050 | 25000 | 57 |
| 399 | 20231201 | 115700 | 2443017250 | 25050 | 25050 | 25050 | 25050 | 18 |
| 400 | 20231201 | 115600 | 2442566350 | 25050 | 25000 | 25050 | 25000 | 681 |
| 401 | 20231201 | 115500 | 2425540950 | 25000 | 24950 | 25000 | 24950 | 22 |
| 402 | 20231201 | 115400 | 2424991000 | 25000 | 24950 | 25000 | 24950 | 818 |
| 403 | 20231201 | 115300 | 2404543850 | 25000 | 24950 | 25000 | 24950 | 33 |
| 404 | 20231201 | 115200 | 2403719350 | 24950 | 24950 | 24950 | 24950 | 44 |
| 405 | 20231201 | 115100 | 2402621550 | 24950 | 24950 | 24950 | 24900 | 90 |
| 406 | 20231201 | 115000 | 2400376150 | 25000 | 24900 | 25000 | 24900 | 79 |
| 407 | 20231201 | 114900 | 2398407350 | 25000 | 25000 | 25000 | 24900 | 43 |
| 408 | 20231201 | 114800 | 2397333350 | 25000 | 25000 | 25000 | 25000 | 3 |
| 409 | 20231201 | 114700 | 2397258350 | 25000 | 24900 | 25000 | 24900 | 4 |
| 410 | 20231201 | 114600 | 2397158450 | 25000 | 25000 | 25000 | 25000 | 700 |
| 411 | 20231201 | 114500 | 2379658450 | 25000 | 24950 | 25000 | 24950 | 4 |
| 412 | 20231201 | 114400 | 2379558600 | 24950 | 24900 | 25000 | 24900 | 80 |
| 413 | 20231201 | 114300 | 2377563150 | 25000 | 25000 | 25000 | 25000 | 1 |
| 414 | 20231201 | 114200 | 2377538150 | 24950 | 24950 | 24950 | 24950 | 31 |
| 415 | 20231201 | 114100 | 2376764700 | 24950 | 24950 | 24950 | 24950 | 79 |
| 416 | 20231201 | 114000 | 2374793650 | 24950 | 24950 | 24950 | 24900 | 35 |
| 417 | 20231201 | 113900 | 2373920500 | 24900 | 24850 | 24900 | 24850 | 838 |
| 418 | 20231201 | 113800 | 2353054850 | 24900 | 24850 | 24900 | 24850 | 92 |
| 419 | 20231201 | 113700 | 2350768400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 420 | 20231201 | 113600 | 2350768400 | 24850 | 24900 | 24900 | 24850 | 45 |
| 421 | 20231201 | 113500 | 2349648550 | 24900 | 24900 | 24900 | 24850 | 61 |
| 422 | 20231201 | 113400 | 2348132550 | 24900 | 24900 | 24900 | 24900 | 29 |
| 423 | 20231201 | 113300 | 2347410450 | 24850 | 24850 | 24900 | 24850 | 118 |
| 424 | 20231201 | 113200 | 2344478050 | 24850 | 24900 | 24900 | 24850 | 254 |
| 425 | 20231201 | 113100 | 2338161150 | 24850 | 24850 | 24850 | 24850 | 19 |
| 426 | 20231201 | 113000 | 2337689000 | 24850 | 24850 | 24900 | 24850 | 15 |
| 427 | 20231201 | 112900 | 2337316200 | 24850 | 24850 | 24850 | 24850 | 50 |
| 428 | 20231201 | 112800 | 2336073700 | 24850 | 24850 | 24950 | 24850 | 231 |
| 429 | 20231201 | 112700 | 2330323250 | 24900 | 24900 | 24900 | 24900 | 2062 |
| 430 | 20231201 | 112600 | 2278979450 | 24900 | 24900 | 24950 | 24900 | 55 |
| 431 | 20231201 | 112500 | 2277609900 | 24900 | 24950 | 24950 | 24900 | 103 |
| 432 | 20231201 | 112400 | 2275045150 | 24950 | 24950 | 24950 | 24950 | 3 |
| 433 | 20231201 | 112300 | 2274970300 | 24900 | 24900 | 24900 | 24900 | 43 |
| 434 | 20231201 | 112200 | 2273899600 | 24900 | 24950 | 24950 | 24900 | 162 |
| 435 | 20231201 | 112100 | 2269860750 | 24900 | 24950 | 25000 | 24900 | 150 |
| 436 | 20231201 | 112000 | 2266119850 | 24950 | 24950 | 25000 | 24950 | 1134 |
| 437 | 20231201 | 111900 | 2237826400 | 24950 | 24950 | 25000 | 24950 | 146 |
| 438 | 20231201 | 111800 | 2234182900 | 25050 | 25050 | 25050 | 24950 | 1738 |
| 439 | 20231201 | 111700 | 2190733300 | 25000 | 25000 | 25000 | 25000 | 201 |
| 440 | 20231201 | 111600 | 2185708300 | 25050 | 25050 | 25050 | 25050 | 20 |
| 441 | 20231201 | 111500 | 2185207300 | 25050 | 25000 | 25050 | 25000 | 183 |
| 442 | 20231201 | 111400 | 2180626800 | 25100 | 25100 | 25100 | 25050 | 1657 |
| 443 | 20231201 | 111300 | 2139118550 | 25100 | 25100 | 25100 | 25100 | 2 |
| 444 | 20231201 | 111200 | 2139068350 | 25100 | 25050 | 25100 | 25050 | 20 |
| 445 | 20231201 | 111100 | 2138567300 | 25050 | 25100 | 25100 | 25050 | 41 |
| 446 | 20231201 | 111000 | 2137540200 | 25100 | 25100 | 25100 | 25100 | 2241 |
| 447 | 20231201 | 110900 | 2081291100 | 25100 | 25150 | 25150 | 25100 | 12 |
| 448 | 20231201 | 110800 | 2080989850 | 25150 | 25150 | 25150 | 25150 | 139 |
| 449 | 20231201 | 110700 | 2077494000 | 25150 | 25150 | 25150 | 25150 | 33 |
| 450 | 20231201 | 110600 | 2076664050 | 25150 | 25100 | 25150 | 25100 | 259 |
| 451 | 20231201 | 110500 | 2070153200 | 25150 | 25150 | 25150 | 25150 | 80 |
| 452 | 20231201 | 110400 | 2068141200 | 25150 | 25150 | 25150 | 25150 | 17 |
| 453 | 20231201 | 110300 | 2067713650 | 25150 | 25150 | 25150 | 25150 | 117 |
| 454 | 20231201 | 110200 | 2064771100 | 25100 | 25050 | 25100 | 25050 | 1696 |
| 455 | 20231201 | 110100 | 2022205600 | 25100 | 25100 | 25100 | 25100 | 1 |
| 456 | 20231201 | 110000 | 2022180500 | 25100 | 25050 | 25100 | 25050 | 547 |
| 457 | 20231201 | 105900 | 2008468200 | 25050 | 25050 | 25050 | 25050 | 4 |
| 458 | 20231201 | 105800 | 2008368000 | 25050 | 25050 | 25050 | 25050 | 204 |
| 459 | 20231201 | 105700 | 2003257800 | 25100 | 25000 | 25100 | 25000 | 46 |
| 460 | 20231201 | 105600 | 2002105550 | 25100 | 25050 | 25100 | 25050 | 221 |
| 461 | 20231201 | 105500 | 1996567800 | 25050 | 25050 | 25050 | 25050 | 19 |
| 462 | 20231201 | 105400 | 1996091850 | 25050 | 25050 | 25050 | 25050 | 576 |
| 463 | 20231201 | 105300 | 1981663050 | 25100 | 25050 | 25100 | 25050 | 706 |
| 464 | 20231201 | 105200 | 1963976100 | 25100 | 25100 | 25100 | 25050 | 307 |
| 465 | 20231201 | 105100 | 1956270450 | 25100 | 25100 | 25100 | 25050 | 413 |
| 466 | 20231201 | 105000 | 1945904550 | 25100 | 25100 | 25100 | 25100 | 117 |
| 467 | 20231201 | 104900 | 1942967850 | 25050 | 25050 | 25050 | 25050 | 12 |
| 468 | 20231201 | 104800 | 1942667250 | 25050 | 25050 | 25050 | 25050 | 235 |
| 469 | 20231201 | 104700 | 1936780500 | 25050 | 24950 | 25050 | 24950 | 221 |
| 470 | 20231201 | 104600 | 1931266450 | 25000 | 25000 | 25000 | 25000 | 155 |
| 471 | 20231201 | 104500 | 1927391450 | 25100 | 25050 | 25100 | 25000 | 1379 |
| 472 | 20231201 | 104400 | 1892863450 | 25050 | 25050 | 25050 | 25050 | 49 |
| 473 | 20231201 | 104300 | 1891636000 | 25050 | 24900 | 25050 | 24900 | 525 |
| 474 | 20231201 | 104200 | 1878552300 | 25050 | 25000 | 25050 | 24900 | 308 |
| 475 | 20231201 | 104100 | 1870859350 | 25000 | 25050 | 25050 | 25000 | 503 |
| 476 | 20231201 | 104000 | 1858275850 | 25050 | 25000 | 25050 | 25000 | 205 |
| 477 | 20231201 | 103900 | 1853150450 | 25000 | 25000 | 25000 | 25000 | 225 |
| 478 | 20231201 | 103800 | 1847525450 | 25050 | 25000 | 25050 | 25000 | 2069 |
| 479 | 20231201 | 103700 | 1795798050 | 25000 | 25000 | 25000 | 25000 | 22 |
| 480 | 20231201 | 103600 | 1795248050 | 25000 | 24900 | 25000 | 24850 | 1855 |
| 481 | 20231201 | 103500 | 1748971500 | 24850 | 24900 | 24900 | 24850 | 1144 |
| 482 | 20231201 | 103400 | 1720508550 | 24900 | 24900 | 24950 | 24900 | 281 |
| 483 | 20231201 | 103300 | 1713506450 | 24900 | 24900 | 24900 | 24900 | 43 |
| 484 | 20231201 | 103200 | 1712435750 | 24900 | 24900 | 24900 | 24900 | 391 |
| 485 | 20231201 | 103100 | 1702699850 | 24900 | 24900 | 24950 | 24900 | 165 |
| 486 | 20231201 | 103000 | 1698590150 | 24900 | 24900 | 24900 | 24900 | 723 |
| 487 | 20231201 | 102900 | 1680587450 | 24900 | 24900 | 24900 | 24900 | 70 |
| 488 | 20231201 | 102800 | 1678844450 | 24900 | 24900 | 24900 | 24900 | 295 |
| 489 | 20231201 | 102700 | 1671498950 | 24900 | 24900 | 24900 | 24900 | 991 |
| 490 | 20231201 | 102600 | 1646823050 | 24850 | 24850 | 24900 | 24850 | 24 |
| 491 | 20231201 | 102500 | 1646225700 | 24850 | 24850 | 24850 | 24850 | 718 |
| 492 | 20231201 | 102400 | 1628383400 | 24850 | 24850 | 24850 | 24850 | 7 |
| 493 | 20231201 | 102300 | 1628209450 | 24800 | 24850 | 24850 | 24800 | 79 |
| 494 | 20231201 | 102200 | 1626249300 | 24850 | 24800 | 24850 | 24800 | 32 |
| 495 | 20231201 | 102100 | 1625454150 | 24800 | 24800 | 24800 | 24800 | 51 |
| 496 | 20231201 | 102000 | 1624189350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 497 | 20231201 | 101900 | 1624189350 | 24850 | 24850 | 24850 | 24800 | 56 |
| 498 | 20231201 | 101800 | 1622797850 | 24800 | 24800 | 24800 | 24800 | 220 |
| 499 | 20231201 | 101700 | 1617341850 | 24800 | 24850 | 24850 | 24800 | 467 |
| 500 | 20231201 | 101600 | 1605759400 | 24850 | 24850 | 24850 | 24800 | 63 |
| 501 | 20231201 | 101500 | 1604195250 | 24800 | 24850 | 24850 | 24800 | 55 |
| 502 | 20231201 | 101400 | 1602828700 | 24850 | 24850 | 24850 | 24850 | 5 |
| 503 | 20231201 | 101300 | 1602704450 | 24850 | 24850 | 24850 | 24850 | 3 |
| 504 | 20231201 | 101200 | 1602629900 | 24850 | 24850 | 24850 | 24850 | 703 |
| 505 | 20231201 | 101100 | 1585160350 | 24850 | 24850 | 24850 | 24850 | 43 |
| 506 | 20231201 | 101000 | 1584091800 | 24850 | 24800 | 24850 | 24800 | 11 |
| 507 | 20231201 | 100900 | 1583818950 | 24800 | 24800 | 24800 | 24800 | 498 |
| 508 | 20231201 | 100800 | 1571468550 | 24750 | 24850 | 24850 | 24750 | 58 |
| 509 | 20231201 | 100700 | 1570031250 | 24800 | 24800 | 24800 | 24800 | 297 |
| 510 | 20231201 | 100600 | 1562665650 | 24800 | 24850 | 24850 | 24800 | 486 |
| 511 | 20231201 | 100500 | 1550591700 | 24850 | 24900 | 24900 | 24850 | 1212 |
| 512 | 20231201 | 100400 | 1520412950 | 24900 | 24900 | 24900 | 24850 | 355 |
| 513 | 20231201 | 100300 | 1511589200 | 24900 | 24950 | 24950 | 24900 | 202 |
| 514 | 20231201 | 100200 | 1506559350 | 24900 | 24900 | 24950 | 24900 | 258 |
| 515 | 20231201 | 100100 | 1500132950 | 24900 | 24900 | 24950 | 24900 | 162 |
| 516 | 20231201 | 100000 | 1496098850 | 24900 | 24850 | 24900 | 24800 | 1461 |
| 517 | 20231201 | 095900 | 1459732600 | 24850 | 24900 | 24900 | 24800 | 416 |
| 518 | 20231201 | 095800 | 1449405650 | 24900 | 24850 | 24900 | 24800 | 612 |
| 519 | 20231201 | 095700 | 1434169450 | 24850 | 24800 | 24850 | 24800 | 719 |
| 520 | 20231201 | 095600 | 1416313250 | 24800 | 24750 | 24800 | 24750 | 1140 |
| 521 | 20231201 | 095500 | 1388068250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 522 | 20231201 | 095400 | 1388068250 | 24750 | 24750 | 24750 | 24750 | 414 |
| 523 | 20231201 | 095300 | 1377821750 | 24750 | 24750 | 24800 | 24750 | 220 |
| 524 | 20231201 | 095200 | 1372376050 | 24750 | 24700 | 24750 | 24650 | 6031 |
| 525 | 20231201 | 095100 | 1223431800 | 24700 | 24700 | 24700 | 24700 | 7 |
| 526 | 20231201 | 095000 | 1223258900 | 24700 | 24650 | 24700 | 24600 | 372 |
| 527 | 20231201 | 094900 | 1214093800 | 24650 | 24650 | 24650 | 24600 | 9 |
| 528 | 20231201 | 094800 | 1213872050 | 24650 | 24650 | 24650 | 24600 | 248 |
| 529 | 20231201 | 094700 | 1207761000 | 24600 | 24600 | 24600 | 24600 | 220 |
| 530 | 20231201 | 094600 | 1202349000 | 24650 | 24700 | 24700 | 24650 | 87 |
| 531 | 20231201 | 094500 | 1200204300 | 24700 | 24700 | 24700 | 24700 | 85 |
| 532 | 20231201 | 094400 | 1198104800 | 24700 | 24700 | 24700 | 24700 | 56 |
| 533 | 20231201 | 094300 | 1196721600 | 24750 | 24700 | 24750 | 24700 | 37 |
| 534 | 20231201 | 094200 | 1195806600 | 24700 | 24650 | 24700 | 24650 | 269 |
| 535 | 20231201 | 094100 | 1189170800 | 24600 | 24600 | 24600 | 24600 | 1 |
| 536 | 20231201 | 094000 | 1189146200 | 24600 | 24600 | 24650 | 24600 | 536 |
| 537 | 20231201 | 093900 | 1175959750 | 24550 | 24550 | 24550 | 24550 | 236 |
| 538 | 20231201 | 093800 | 1170165950 | 24550 | 24550 | 24550 | 24550 | 21 |
| 539 | 20231201 | 093700 | 1169650400 | 24500 | 24550 | 24550 | 24500 | 211 |
| 540 | 20231201 | 093600 | 1164480400 | 24500 | 24450 | 24500 | 24450 | 364 |
| 541 | 20231201 | 093500 | 1155562450 | 24450 | 24450 | 24450 | 24450 | 516 |
| 542 | 20231201 | 093400 | 1142946250 | 24450 | 24400 | 24450 | 24400 | 245 |
| 543 | 20231201 | 093300 | 1136959800 | 24400 | 24400 | 24400 | 24400 | 261 |
| 544 | 20231201 | 093200 | 1130591400 | 24400 | 24400 | 24400 | 24350 | 190 |
| 545 | 20231201 | 093100 | 1125957600 | 24400 | 24350 | 24450 | 24350 | 117 |
| 546 | 20231201 | 093000 | 1123106750 | 24350 | 24450 | 24450 | 24350 | 492 |
| 547 | 20231201 | 092900 | 1111109700 | 24450 | 24450 | 24450 | 24400 | 132 |
| 548 | 20231201 | 092800 | 1107888400 | 24450 | 24450 | 24450 | 24400 | 112 |
| 549 | 20231201 | 092700 | 1105153400 | 24450 | 24350 | 24450 | 24300 | 4071 |
| 550 | 20231201 | 092600 | 1005925800 | 24350 | 24400 | 24400 | 24300 | 390 |
| 551 | 20231201 | 092500 | 996439900 | 24350 | 24400 | 24450 | 24350 | 6461 |
| 552 | 20231201 | 092400 | 838816600 | 24400 | 24450 | 24450 | 24400 | 333 |
| 553 | 20231201 | 092300 | 830688500 | 24450 | 24450 | 24500 | 24450 | 257 |
| 554 | 20231201 | 092200 | 824404000 | 24500 | 24500 | 24500 | 24500 | 1 |
| 555 | 20231201 | 092100 | 824379500 | 24500 | 24500 | 24500 | 24500 | 2 |
| 556 | 20231201 | 092000 | 824330500 | 24500 | 24350 | 24500 | 24300 | 1743 |
| 557 | 20231201 | 091900 | 781899150 | 24350 | 24250 | 24600 | 24250 | 8636 |
| 558 | 20231201 | 091800 | 571472150 | 24250 | 24400 | 24450 | 24250 | 11086 |
| 559 | 20231201 | 091700 | 302572950 | 24300 | 24350 | 24350 | 24300 | 1016 |
| 560 | 20231201 | 091600 | 277850100 | 24350 | 24400 | 24500 | 24350 | 164 |
| 561 | 20231201 | 091500 | 273849550 | 24400 | 24400 | 24450 | 24400 | 499 |
| 562 | 20231201 | 091400 | 261673450 | 24400 | 24500 | 24500 | 24400 | 2662 |
| 563 | 20231201 | 091300 | 196593100 | 24500 | 24500 | 24500 | 24450 | 440 |
| 564 | 20231201 | 091200 | 185814300 | 24500 | 24550 | 24550 | 24500 | 751 |
| 565 | 20231201 | 091100 | 167414450 | 24550 | 24550 | 24550 | 24500 | 1990 |
| 566 | 20231201 | 091000 | 118649000 | 24600 | 24550 | 24600 | 24500 | 219 |
| 567 | 20231201 | 090900 | 113271400 | 24550 | 24650 | 24650 | 24550 | 839 |
| 568 | 20231201 | 090800 | 92627000 | 24650 | 24800 | 24800 | 24650 | 382 |
| 569 | 20231201 | 090700 | 83185900 | 24800 | 24800 | 24800 | 24800 | 115 |
| 570 | 20231201 | 090600 | 80333900 | 24800 | 24800 | 24850 | 24800 | 151 |
| 571 | 20231201 | 090500 | 76586900 | 24800 | 24850 | 24850 | 24800 | 934 |
| 572 | 20231201 | 090400 | 53392800 | 24850 | 24900 | 24950 | 24850 | 584 |
| 573 | 20231201 | 090300 | 38872900 | 24900 | 24800 | 24900 | 24800 | 317 |
| 574 | 20231201 | 090200 | 30988350 | 24850 | 24750 | 24850 | 24650 | 747 |
| 575 | 20231201 | 090100 | 12499950 | 24700 | 24650 | 24700 | 24650 | 68 |
| 576 | 20231201 | 090000 | 10821350 | 24650 | 24650 | 24650 | 24650 | 439 |