31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 7049 |
| 3 | 20231205 | 183100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20231205 | 183000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20231205 | 182900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20231205 | 182800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20231205 | 182700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20231205 | 182600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20231205 | 182500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20231205 | 182400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20231205 | 182300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20231205 | 182200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20231205 | 182100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20231205 | 182000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20231205 | 181900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20231205 | 181800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20231205 | 181700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20231205 | 181600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20231205 | 181500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20231205 | 181400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20231205 | 181300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20231205 | 181200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20231205 | 181100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20231205 | 181000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20231205 | 180900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20231205 | 180800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20231205 | 180700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20231205 | 180600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20231205 | 180500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20231205 | 180400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20231205 | 180300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20231205 | 180200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 7049 |
| 33 | 20231205 | 180100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20231205 | 180000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20231205 | 175900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20231205 | 175800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20231205 | 175700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20231205 | 175600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20231205 | 175500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20231205 | 175400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20231205 | 175300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20231205 | 175200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20231205 | 175100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20231205 | 175000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20231205 | 174900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20231205 | 174800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20231205 | 174700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20231205 | 174600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20231205 | 174500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20231205 | 174400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20231205 | 174300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20231205 | 174200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20231205 | 174100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20231205 | 174000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20231205 | 173900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20231205 | 173800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20231205 | 173700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20231205 | 173600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20231205 | 173500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20231205 | 173400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20231205 | 173300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20231205 | 173200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 7049 |
| 63 | 20231205 | 173100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20231205 | 173000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20231205 | 172900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20231205 | 172800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20231205 | 172700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20231205 | 172600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20231205 | 172500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20231205 | 172400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20231205 | 172300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20231205 | 172200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20231205 | 172100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20231205 | 172000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20231205 | 171900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20231205 | 171800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20231205 | 171700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20231205 | 171600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20231205 | 171500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20231205 | 171400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20231205 | 171300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20231205 | 171200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20231205 | 171100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20231205 | 171000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20231205 | 170900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20231205 | 170800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20231205 | 170700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20231205 | 170600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20231205 | 170500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20231205 | 170400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20231205 | 170300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20231205 | 170200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 7049 |
| 93 | 20231205 | 170100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20231205 | 170000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20231205 | 165900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20231205 | 165800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20231205 | 165700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20231205 | 165600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20231205 | 165500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20231205 | 165400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20231205 | 165300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20231205 | 165200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20231205 | 165100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20231205 | 165000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20231205 | 164900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20231205 | 164800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20231205 | 164700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20231205 | 164600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20231205 | 164500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20231205 | 164400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20231205 | 164300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20231205 | 164200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20231205 | 164100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20231205 | 164000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20231205 | 163900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20231205 | 163800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20231205 | 163700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20231205 | 163600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20231205 | 163500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20231205 | 163400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20231205 | 163300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20231205 | 163200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 7049 |
| 123 | 20231205 | 163100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20231205 | 163000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20231205 | 162900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20231205 | 162800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20231205 | 162700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20231205 | 162600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20231205 | 162500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20231205 | 162400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20231205 | 162300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20231205 | 162200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20231205 | 162100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20231205 | 162000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20231205 | 161900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20231205 | 161800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20231205 | 161700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20231205 | 161600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20231205 | 161500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20231205 | 161400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20231205 | 161300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20231205 | 161200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20231205 | 161100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20231205 | 161000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20231205 | 160900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20231205 | 160800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20231205 | 160700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20231205 | 160600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20231205 | 160500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20231205 | 160400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20231205 | 160300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20231205 | 160200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 7049 |
| 153 | 20231205 | 160100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20231205 | 160000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20231205 | 155900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20231205 | 155800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20231205 | 155700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20231205 | 155600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20231205 | 155500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20231205 | 155400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20231205 | 155300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20231205 | 155200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20231205 | 155100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20231205 | 155000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20231205 | 154900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20231205 | 154800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20231205 | 154700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20231205 | 154600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20231205 | 154500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20231205 | 154400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20231205 | 154300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20231205 | 154200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20231205 | 154100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20231205 | 154000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20231205 | 153900 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20231205 | 153800 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20231205 | 153700 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20231205 | 153600 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20231205 | 153500 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20231205 | 153400 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20231205 | 153300 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20231205 | 153200 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 7049 |
| 183 | 20231205 | 153100 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20231205 | 153000 | 8560123450 | 25700 | 25700 | 25700 | 25700 | 7049 |
| 185 | 20231205 | 152900 | 8378964150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20231205 | 152800 | 8378964150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20231205 | 152700 | 8378964150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20231205 | 152600 | 8378964150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20231205 | 152500 | 8378964150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20231205 | 152400 | 8378964150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20231205 | 152300 | 8378964150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20231205 | 152200 | 8378964150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20231205 | 152100 | 8378964150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20231205 | 152000 | 8378964150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20231205 | 151900 | 8378964150 | 25750 | 25750 | 25750 | 25700 | 558 |
| 196 | 20231205 | 151800 | 8364613500 | 25750 | 25750 | 25750 | 25700 | 623 |
| 197 | 20231205 | 151700 | 8348572850 | 25700 | 25700 | 25750 | 25700 | 79 |
| 198 | 20231205 | 151600 | 8346541150 | 25700 | 25650 | 25700 | 25650 | 659 |
| 199 | 20231205 | 151500 | 8329605050 | 25700 | 25650 | 25750 | 25650 | 1916 |
| 200 | 20231205 | 151400 | 8280358950 | 25700 | 25750 | 25750 | 25650 | 1122 |
| 201 | 20231205 | 151300 | 8251523150 | 25700 | 25650 | 25750 | 25650 | 729 |
| 202 | 20231205 | 151200 | 8232787000 | 25650 | 25700 | 25700 | 25650 | 118 |
| 203 | 20231205 | 151100 | 8229756100 | 25700 | 25700 | 25700 | 25700 | 432 |
| 204 | 20231205 | 151000 | 8218653700 | 25700 | 25750 | 25750 | 25700 | 386 |
| 205 | 20231205 | 150900 | 8208732000 | 25700 | 25650 | 25700 | 25650 | 189 |
| 206 | 20231205 | 150800 | 8203874750 | 25650 | 25700 | 25700 | 25650 | 2544 |
| 207 | 20231205 | 150700 | 8138494100 | 25700 | 25750 | 25750 | 25700 | 1406 |
| 208 | 20231205 | 150600 | 8102292950 | 25750 | 25750 | 25800 | 25750 | 122 |
| 209 | 20231205 | 150500 | 8099151200 | 25750 | 25750 | 25800 | 25750 | 70 |
| 210 | 20231205 | 150400 | 8097348400 | 25750 | 25750 | 25750 | 25700 | 1903 |
| 211 | 20231205 | 150300 | 8048368200 | 25750 | 25750 | 25750 | 25750 | 97 |
| 212 | 20231205 | 150200 | 8045870450 | 25750 | 25800 | 25850 | 25750 | 418 |
| 213 | 20231205 | 150100 | 8035089150 | 25800 | 25750 | 25800 | 25750 | 430 |
| 214 | 20231205 | 150000 | 8023996600 | 25750 | 25800 | 25800 | 25750 | 1335 |
| 215 | 20231205 | 145900 | 7989617950 | 25800 | 25900 | 25900 | 25750 | 3831 |
| 216 | 20231205 | 145800 | 7890730050 | 25850 | 25900 | 25900 | 25850 | 147 |
| 217 | 20231205 | 145700 | 7886928450 | 25850 | 25900 | 25900 | 25850 | 943 |
| 218 | 20231205 | 145600 | 7862550400 | 25900 | 25900 | 25900 | 25850 | 45 |
| 219 | 20231205 | 145500 | 7861385550 | 25900 | 25900 | 25900 | 25850 | 345 |
| 220 | 20231205 | 145400 | 7852453600 | 25850 | 25900 | 25900 | 25850 | 522 |
| 221 | 20231205 | 145300 | 7838949050 | 25850 | 25850 | 25900 | 25850 | 255 |
| 222 | 20231205 | 145200 | 7832347850 | 25850 | 25900 | 25900 | 25850 | 676 |
| 223 | 20231205 | 145100 | 7814847700 | 25900 | 25900 | 25900 | 25850 | 125 |
| 224 | 20231205 | 145000 | 7811611100 | 25850 | 25850 | 25900 | 25850 | 132 |
| 225 | 20231205 | 144900 | 7808193400 | 25900 | 25900 | 25900 | 25850 | 156 |
| 226 | 20231205 | 144800 | 7804158200 | 25850 | 25850 | 25900 | 25850 | 136 |
| 227 | 20231205 | 144700 | 7800638050 | 25850 | 25850 | 25900 | 25850 | 109 |
| 228 | 20231205 | 144600 | 7797816200 | 25900 | 25950 | 25950 | 25850 | 5421 |
| 229 | 20231205 | 144500 | 7657507800 | 25950 | 25950 | 25950 | 25900 | 333 |
| 230 | 20231205 | 144400 | 7648880450 | 25900 | 25900 | 25950 | 25900 | 458 |
| 231 | 20231205 | 144300 | 7637014250 | 25900 | 25850 | 25950 | 25850 | 817 |
| 232 | 20231205 | 144200 | 7615869100 | 25850 | 25900 | 25900 | 25850 | 630 |
| 233 | 20231205 | 144100 | 7599554200 | 25900 | 25950 | 25950 | 25900 | 2125 |
| 234 | 20231205 | 144000 | 7544514900 | 25950 | 25900 | 25950 | 25900 | 134 |
| 235 | 20231205 | 143900 | 7541040550 | 25900 | 25950 | 25950 | 25900 | 349 |
| 236 | 20231205 | 143800 | 7531985550 | 25900 | 25950 | 25950 | 25900 | 593 |
| 237 | 20231205 | 143700 | 7516622850 | 25900 | 25900 | 25950 | 25900 | 99 |
| 238 | 20231205 | 143600 | 7514055750 | 25900 | 25900 | 25950 | 25900 | 88 |
| 239 | 20231205 | 143500 | 7511772600 | 25950 | 25950 | 25950 | 25900 | 570 |
| 240 | 20231205 | 143400 | 7496981650 | 25900 | 25950 | 25950 | 25900 | 1442 |
| 241 | 20231205 | 143300 | 7459572900 | 25950 | 25900 | 25950 | 25900 | 194 |
| 242 | 20231205 | 143200 | 7454544100 | 25900 | 26000 | 26000 | 25900 | 87 |
| 243 | 20231205 | 143100 | 7452286450 | 25950 | 25950 | 25950 | 25900 | 773 |
| 244 | 20231205 | 143000 | 7432240500 | 25950 | 26000 | 26000 | 25900 | 2921 |
| 245 | 20231205 | 142900 | 7356435900 | 25950 | 26000 | 26000 | 25950 | 797 |
| 246 | 20231205 | 142800 | 7335714050 | 26000 | 25950 | 26000 | 25950 | 332 |
| 247 | 20231205 | 142700 | 7327086550 | 26000 | 25950 | 26000 | 25950 | 1384 |
| 248 | 20231205 | 142600 | 7291103700 | 26000 | 25950 | 26000 | 25950 | 80 |
| 249 | 20231205 | 142500 | 7289025900 | 26000 | 26000 | 26000 | 25950 | 338 |
| 250 | 20231205 | 142400 | 7280249300 | 25950 | 26000 | 26000 | 25950 | 457 |
| 251 | 20231205 | 142300 | 7268367600 | 25950 | 26000 | 26000 | 25950 | 865 |
| 252 | 20231205 | 142200 | 7245887850 | 25950 | 25950 | 26000 | 25950 | 139 |
| 253 | 20231205 | 142100 | 7242278950 | 26000 | 25950 | 26000 | 25950 | 1763 |
| 254 | 20231205 | 142000 | 7196442450 | 26000 | 26000 | 26000 | 25950 | 122 |
| 255 | 20231205 | 141900 | 7193271950 | 25950 | 25950 | 25950 | 25900 | 743 |
| 256 | 20231205 | 141800 | 7173992650 | 25950 | 26000 | 26000 | 25900 | 2347 |
| 257 | 20231205 | 141700 | 7113089050 | 26000 | 26000 | 26000 | 25950 | 609 |
| 258 | 20231205 | 141600 | 7097275700 | 26000 | 26000 | 26000 | 25950 | 337 |
| 259 | 20231205 | 141500 | 7088526450 | 25950 | 26000 | 26000 | 25950 | 1376 |
| 260 | 20231205 | 141400 | 7052760600 | 26000 | 26000 | 26000 | 25950 | 115 |
| 261 | 20231205 | 141300 | 7049772100 | 25950 | 25950 | 26000 | 25950 | 81 |
| 262 | 20231205 | 141200 | 7047666250 | 26000 | 26000 | 26000 | 25950 | 110 |
| 263 | 20231205 | 141100 | 7044807400 | 26000 | 26000 | 26000 | 25950 | 491 |
| 264 | 20231205 | 141000 | 7032045000 | 26000 | 26000 | 26000 | 25950 | 177 |
| 265 | 20231205 | 140900 | 7027446600 | 25950 | 25950 | 26000 | 25950 | 429 |
| 266 | 20231205 | 140800 | 7016307600 | 25950 | 25900 | 26000 | 25900 | 2788 |
| 267 | 20231205 | 140700 | 6943933900 | 25950 | 25950 | 25950 | 25900 | 1209 |
| 268 | 20231205 | 140600 | 6912560900 | 25900 | 25950 | 25950 | 25900 | 212 |
| 269 | 20231205 | 140500 | 6907059900 | 25950 | 25950 | 25950 | 25900 | 449 |
| 270 | 20231205 | 140400 | 6895416300 | 25950 | 25950 | 25950 | 25900 | 223 |
| 271 | 20231205 | 140300 | 6889632150 | 25900 | 25950 | 25950 | 25900 | 301 |
| 272 | 20231205 | 140200 | 6881824250 | 25950 | 25950 | 25950 | 25900 | 394 |
| 273 | 20231205 | 140100 | 6871600500 | 25950 | 25950 | 25950 | 25900 | 224 |
| 274 | 20231205 | 140000 | 6865790600 | 25950 | 25950 | 25950 | 25900 | 262 |
| 275 | 20231205 | 135900 | 6858991750 | 25950 | 25900 | 25950 | 25900 | 469 |
| 276 | 20231205 | 135800 | 6846821950 | 25900 | 25900 | 25950 | 25900 | 407 |
| 277 | 20231205 | 135700 | 6836263450 | 25950 | 25950 | 25950 | 25900 | 187 |
| 278 | 20231205 | 135600 | 6831411350 | 25950 | 25950 | 25950 | 25900 | 351 |
| 279 | 20231205 | 135500 | 6822303000 | 25950 | 25900 | 25950 | 25900 | 381 |
| 280 | 20231205 | 135400 | 6812428100 | 25950 | 25950 | 25950 | 25900 | 680 |
| 281 | 20231205 | 135300 | 6794787750 | 25900 | 25950 | 25950 | 25900 | 1159 |
| 282 | 20231205 | 135200 | 6764711800 | 25950 | 25950 | 25950 | 25900 | 105 |
| 283 | 20231205 | 135100 | 6761987350 | 25950 | 25900 | 25950 | 25900 | 159 |
| 284 | 20231205 | 135000 | 6757865150 | 25950 | 25950 | 25950 | 25900 | 394 |
| 285 | 20231205 | 134900 | 6747654250 | 25900 | 25900 | 25950 | 25900 | 82 |
| 286 | 20231205 | 134800 | 6745526450 | 25950 | 25950 | 25950 | 25900 | 324 |
| 287 | 20231205 | 134700 | 6737118750 | 25950 | 25950 | 25950 | 25900 | 261 |
| 288 | 20231205 | 134600 | 6730350900 | 25950 | 25900 | 26000 | 25900 | 614 |
| 289 | 20231205 | 134500 | 6714419700 | 25950 | 25950 | 25950 | 25900 | 209 |
| 290 | 20231205 | 134400 | 6709002750 | 25900 | 25950 | 25950 | 25900 | 2986 |
| 291 | 20231205 | 134300 | 6631516150 | 26000 | 26000 | 26000 | 25950 | 843 |
| 292 | 20231205 | 134200 | 6609625200 | 25950 | 25950 | 26000 | 25950 | 76 |
| 293 | 20231205 | 134100 | 6607649650 | 26000 | 26000 | 26000 | 25950 | 150 |
| 294 | 20231205 | 134000 | 6603749700 | 26000 | 26000 | 26000 | 25950 | 74 |
| 295 | 20231205 | 133900 | 6601825750 | 25950 | 26000 | 26000 | 25950 | 333 |
| 296 | 20231205 | 133800 | 6593170800 | 26000 | 26000 | 26000 | 25950 | 162 |
| 297 | 20231205 | 133700 | 6588958850 | 26000 | 25950 | 26000 | 25950 | 219 |
| 298 | 20231205 | 133600 | 6583264950 | 26000 | 26000 | 26000 | 25950 | 1324 |
| 299 | 20231205 | 133500 | 6548841000 | 26000 | 26000 | 26000 | 25950 | 181 |
| 300 | 20231205 | 133400 | 6544136600 | 26000 | 26000 | 26000 | 25950 | 172 |
| 301 | 20231205 | 133300 | 6539664700 | 25950 | 26000 | 26000 | 25950 | 303 |
| 302 | 20231205 | 133200 | 6531792350 | 26000 | 26000 | 26050 | 26000 | 1519 |
| 303 | 20231205 | 133100 | 6492297850 | 26000 | 26000 | 26000 | 25950 | 3012 |
| 304 | 20231205 | 133000 | 6413990600 | 26000 | 26000 | 26000 | 26000 | 224 |
| 305 | 20231205 | 132900 | 6408166600 | 26000 | 26000 | 26000 | 26000 | 265 |
| 306 | 20231205 | 132800 | 6401276600 | 26000 | 26000 | 26000 | 26000 | 231 |
| 307 | 20231205 | 132700 | 6395270600 | 26000 | 26000 | 26000 | 25950 | 696 |
| 308 | 20231205 | 132600 | 6377195000 | 26000 | 26000 | 26000 | 25950 | 194 |
| 309 | 20231205 | 132500 | 6372152450 | 26000 | 26000 | 26000 | 25950 | 191 |
| 310 | 20231205 | 132400 | 6367186500 | 26000 | 26000 | 26000 | 26000 | 407 |
| 311 | 20231205 | 132300 | 6356604500 | 25950 | 26000 | 26000 | 25950 | 192 |
| 312 | 20231205 | 132200 | 6351612550 | 26000 | 25950 | 26000 | 25950 | 249 |
| 313 | 20231205 | 132100 | 6345138750 | 26000 | 26000 | 26000 | 25950 | 144 |
| 314 | 20231205 | 132000 | 6341397300 | 26000 | 26000 | 26000 | 25950 | 122 |
| 315 | 20231205 | 131900 | 6338225350 | 26000 | 26000 | 26000 | 26000 | 297 |
| 316 | 20231205 | 131800 | 6330503350 | 26000 | 26000 | 26000 | 25950 | 221 |
| 317 | 20231205 | 131700 | 6324762400 | 26000 | 26000 | 26000 | 26000 | 92 |
| 318 | 20231205 | 131600 | 6322370400 | 26000 | 26000 | 26000 | 25950 | 235 |
| 319 | 20231205 | 131500 | 6316261700 | 25950 | 26000 | 26000 | 25950 | 340 |
| 320 | 20231205 | 131400 | 6307425400 | 26000 | 26000 | 26000 | 25950 | 153 |
| 321 | 20231205 | 131300 | 6303447900 | 25950 | 26000 | 26000 | 25950 | 268 |
| 322 | 20231205 | 131200 | 6296488850 | 25950 | 26000 | 26000 | 25950 | 1428 |
| 323 | 20231205 | 131100 | 6259426250 | 26000 | 26000 | 26000 | 26000 | 260 |
| 324 | 20231205 | 131000 | 6252666250 | 26000 | 26000 | 26000 | 26000 | 204 |
| 325 | 20231205 | 130900 | 6247362250 | 26000 | 26000 | 26000 | 25950 | 616 |
| 326 | 20231205 | 130800 | 6231347250 | 26000 | 26000 | 26000 | 25950 | 61 |
| 327 | 20231205 | 130700 | 6229761500 | 26000 | 26000 | 26000 | 25950 | 196 |
| 328 | 20231205 | 130600 | 6224669350 | 25950 | 25950 | 26000 | 25950 | 1476 |
| 329 | 20231205 | 130500 | 6186295400 | 26000 | 26000 | 26000 | 26000 | 86 |
| 330 | 20231205 | 130400 | 6184059400 | 25950 | 26000 | 26000 | 25950 | 128 |
| 331 | 20231205 | 130300 | 6180732950 | 26000 | 26000 | 26000 | 26000 | 116 |
| 332 | 20231205 | 130200 | 6177716950 | 26000 | 26000 | 26000 | 26000 | 15 |
| 333 | 20231205 | 130100 | 6177326950 | 26000 | 25950 | 26000 | 25950 | 357 |
| 334 | 20231205 | 130000 | 6168060300 | 26000 | 25950 | 26000 | 25950 | 308 |
| 335 | 20231205 | 125900 | 6160063150 | 25950 | 25950 | 26000 | 25950 | 87 |
| 336 | 20231205 | 125800 | 6157803000 | 26000 | 26000 | 26000 | 26000 | 89 |
| 337 | 20231205 | 125700 | 6155489000 | 26000 | 26000 | 26000 | 26000 | 77 |
| 338 | 20231205 | 125600 | 6153487000 | 26000 | 26000 | 26000 | 26000 | 52 |
| 339 | 20231205 | 125500 | 6152135000 | 26000 | 26000 | 26000 | 26000 | 56 |
| 340 | 20231205 | 125400 | 6150679000 | 26000 | 25950 | 26000 | 25950 | 248 |
| 341 | 20231205 | 125300 | 6144240500 | 25950 | 25950 | 26000 | 25950 | 376 |
| 342 | 20231205 | 125200 | 6134479250 | 25950 | 25950 | 26000 | 25900 | 1110 |
| 343 | 20231205 | 125100 | 6105698700 | 25950 | 26000 | 26000 | 25950 | 160 |
| 344 | 20231205 | 125000 | 6101542900 | 26000 | 26000 | 26000 | 25950 | 108 |
| 345 | 20231205 | 124900 | 6098736900 | 26000 | 25950 | 26000 | 25950 | 258 |
| 346 | 20231205 | 124800 | 6092035400 | 25950 | 25950 | 26000 | 25950 | 823 |
| 347 | 20231205 | 124700 | 6070678450 | 25950 | 25950 | 25950 | 25950 | 47 |
| 348 | 20231205 | 124600 | 6069458800 | 25950 | 25950 | 25950 | 25900 | 261 |
| 349 | 20231205 | 124500 | 6062688550 | 25950 | 25950 | 26000 | 25900 | 381 |
| 350 | 20231205 | 124400 | 6052799500 | 25950 | 25950 | 26000 | 25950 | 2003 |
| 351 | 20231205 | 124300 | 6000821600 | 25950 | 26000 | 26000 | 25950 | 132 |
| 352 | 20231205 | 124200 | 5997390900 | 26000 | 25950 | 26000 | 25950 | 1411 |
| 353 | 20231205 | 124100 | 5960768850 | 25950 | 26000 | 26000 | 25950 | 57 |
| 354 | 20231205 | 124000 | 5959287050 | 26000 | 25950 | 26000 | 25950 | 161 |
| 355 | 20231205 | 123900 | 5955106600 | 25950 | 26000 | 26000 | 25950 | 45 |
| 356 | 20231205 | 123800 | 5953938750 | 26000 | 26000 | 26000 | 25950 | 503 |
| 357 | 20231205 | 123700 | 5940878450 | 26000 | 26000 | 26000 | 26000 | 121 |
| 358 | 20231205 | 123600 | 5937732450 | 26000 | 26000 | 26000 | 26000 | 53 |
| 359 | 20231205 | 123500 | 5936354450 | 26000 | 25950 | 26000 | 25950 | 267 |
| 360 | 20231205 | 123400 | 5929414450 | 26000 | 26000 | 26000 | 25950 | 433 |
| 361 | 20231205 | 123300 | 5918159450 | 26000 | 25950 | 26000 | 25900 | 1182 |
| 362 | 20231205 | 123200 | 5887502750 | 25950 | 26050 | 26050 | 25950 | 4745 |
| 363 | 20231205 | 123100 | 5764172250 | 26050 | 26050 | 26050 | 26000 | 93 |
| 364 | 20231205 | 123000 | 5761751550 | 26050 | 26050 | 26050 | 26000 | 600 |
| 365 | 20231205 | 122900 | 5746139200 | 26050 | 26050 | 26050 | 26000 | 181 |
| 366 | 20231205 | 122800 | 5741424200 | 26050 | 26050 | 26050 | 26000 | 228 |
| 367 | 20231205 | 122700 | 5735487200 | 26050 | 26050 | 26050 | 26050 | 482 |
| 368 | 20231205 | 122600 | 5722931100 | 26050 | 26050 | 26050 | 26000 | 505 |
| 369 | 20231205 | 122500 | 5709784750 | 26050 | 26000 | 26050 | 26000 | 212 |
| 370 | 20231205 | 122400 | 5704262200 | 26000 | 26050 | 26050 | 26000 | 182 |
| 371 | 20231205 | 122300 | 5699525250 | 26050 | 26050 | 26050 | 26050 | 118 |
| 372 | 20231205 | 122200 | 5696451350 | 26050 | 26050 | 26100 | 26050 | 791 |
| 373 | 20231205 | 122100 | 5675834700 | 26050 | 26050 | 26100 | 26050 | 2553 |
| 374 | 20231205 | 122000 | 5609327100 | 26050 | 26000 | 26050 | 26000 | 139 |
| 375 | 20231205 | 121900 | 5605706600 | 26050 | 26050 | 26050 | 26000 | 97 |
| 376 | 20231205 | 121800 | 5603180800 | 26050 | 26050 | 26100 | 26000 | 394 |
| 377 | 20231205 | 121700 | 5592927700 | 26050 | 26050 | 26100 | 26050 | 3177 |
| 378 | 20231205 | 121600 | 5510166800 | 26100 | 26050 | 26100 | 26050 | 58 |
| 379 | 20231205 | 121500 | 5508654000 | 26050 | 26050 | 26100 | 26050 | 100 |
| 380 | 20231205 | 121400 | 5506044800 | 26100 | 26050 | 26100 | 26050 | 232 |
| 381 | 20231205 | 121300 | 5499990700 | 26050 | 26000 | 26100 | 26000 | 3337 |
| 382 | 20231205 | 121200 | 5413062800 | 26050 | 26000 | 26050 | 26000 | 34 |
| 383 | 20231205 | 121100 | 5412178150 | 26000 | 26000 | 26050 | 26000 | 871 |
| 384 | 20231205 | 121000 | 5389529600 | 26050 | 26050 | 26050 | 26000 | 161 |
| 385 | 20231205 | 120900 | 5385339650 | 26050 | 26050 | 26050 | 26000 | 3336 |
| 386 | 20231205 | 120800 | 5298437100 | 26050 | 26100 | 26100 | 26050 | 574 |
| 387 | 20231205 | 120700 | 5283475300 | 26100 | 26100 | 26100 | 26100 | 85 |
| 388 | 20231205 | 120600 | 5281256800 | 26050 | 26050 | 26100 | 26050 | 286 |
| 389 | 20231205 | 120500 | 5273794300 | 26050 | 26100 | 26100 | 26050 | 80 |
| 390 | 20231205 | 120400 | 5271707400 | 26050 | 26050 | 26100 | 26050 | 333 |
| 391 | 20231205 | 120300 | 5263032700 | 26050 | 26100 | 26100 | 26050 | 84 |
| 392 | 20231205 | 120200 | 5260841650 | 26100 | 26050 | 26100 | 26050 | 54 |
| 393 | 20231205 | 120100 | 5259434600 | 26050 | 26050 | 26050 | 26050 | 240 |
| 394 | 20231205 | 120000 | 5253182600 | 26050 | 26000 | 26050 | 26000 | 202 |
| 395 | 20231205 | 115900 | 5247920550 | 26050 | 26050 | 26050 | 26000 | 430 |
| 396 | 20231205 | 115800 | 5236722750 | 26050 | 26050 | 26100 | 26000 | 2539 |
| 397 | 20231205 | 115700 | 5170626400 | 26050 | 26050 | 26100 | 26050 | 340 |
| 398 | 20231205 | 115600 | 5161765700 | 26100 | 26050 | 26100 | 26000 | 2096 |
| 399 | 20231205 | 115500 | 5107161850 | 26050 | 26000 | 26050 | 26000 | 73 |
| 400 | 20231205 | 115400 | 5105261250 | 26000 | 26050 | 26050 | 26000 | 418 |
| 401 | 20231205 | 115300 | 5094383200 | 26050 | 26050 | 26050 | 26000 | 137 |
| 402 | 20231205 | 115200 | 5090816350 | 26050 | 26050 | 26050 | 26050 | 1129 |
| 403 | 20231205 | 115100 | 5061405900 | 26050 | 26050 | 26100 | 26050 | 2861 |
| 404 | 20231205 | 115000 | 4986876800 | 26050 | 26000 | 26050 | 26000 | 1058 |
| 405 | 20231205 | 114900 | 4959364850 | 26000 | 26000 | 26000 | 26000 | 77 |
| 406 | 20231205 | 114800 | 4957362850 | 26000 | 26050 | 26050 | 26000 | 2004 |
| 407 | 20231205 | 114700 | 4905249000 | 26000 | 26050 | 26050 | 26000 | 1236 |
| 408 | 20231205 | 114600 | 4873055500 | 26100 | 26100 | 26100 | 26050 | 245 |
| 409 | 20231205 | 114500 | 4866666200 | 26100 | 26050 | 26100 | 26050 | 293 |
| 410 | 20231205 | 114400 | 4859024500 | 26100 | 26100 | 26100 | 26050 | 652 |
| 411 | 20231205 | 114300 | 4842024450 | 26100 | 26100 | 26100 | 26050 | 1118 |
| 412 | 20231205 | 114200 | 4812850950 | 26100 | 26050 | 26100 | 26050 | 748 |
| 413 | 20231205 | 114100 | 4793334800 | 26000 | 26050 | 26100 | 26000 | 782 |
| 414 | 20231205 | 114000 | 4772960000 | 26050 | 26100 | 26100 | 26050 | 1594 |
| 415 | 20231205 | 113900 | 4731424750 | 26100 | 26050 | 26100 | 26050 | 404 |
| 416 | 20231205 | 113800 | 4720884000 | 26100 | 26050 | 26100 | 26000 | 2754 |
| 417 | 20231205 | 113700 | 4649139550 | 26050 | 26050 | 26050 | 26000 | 579 |
| 418 | 20231205 | 113600 | 4634059550 | 26050 | 26050 | 26050 | 26000 | 364 |
| 419 | 20231205 | 113500 | 4624579150 | 26050 | 26000 | 26050 | 26000 | 417 |
| 420 | 20231205 | 113400 | 4613724050 | 26050 | 26050 | 26050 | 26000 | 636 |
| 421 | 20231205 | 113300 | 4597168500 | 26050 | 26000 | 26050 | 26000 | 177 |
| 422 | 20231205 | 113200 | 4592559450 | 26000 | 26000 | 26050 | 26000 | 438 |
| 423 | 20231205 | 113100 | 4581154750 | 26000 | 26000 | 26050 | 25950 | 11734 |
| 424 | 20231205 | 113000 | 4276013300 | 25950 | 26000 | 26000 | 25950 | 1402 |
| 425 | 20231205 | 112900 | 4239563200 | 26000 | 25950 | 26000 | 25950 | 648 |
| 426 | 20231205 | 112800 | 4222716150 | 26000 | 25950 | 26000 | 25950 | 1737 |
| 427 | 20231205 | 112700 | 4177631950 | 25950 | 25950 | 25950 | 25900 | 1939 |
| 428 | 20231205 | 112600 | 4127317550 | 25950 | 25900 | 25950 | 25900 | 133 |
| 429 | 20231205 | 112500 | 4123870550 | 25900 | 25950 | 25950 | 25900 | 1298 |
| 430 | 20231205 | 112400 | 4090245550 | 25900 | 25950 | 25950 | 25900 | 423 |
| 431 | 20231205 | 112300 | 4079279250 | 25950 | 25950 | 25950 | 25900 | 251 |
| 432 | 20231205 | 112200 | 4072766350 | 25900 | 25950 | 25950 | 25900 | 1768 |
| 433 | 20231205 | 112100 | 4026893850 | 25950 | 25900 | 25950 | 25900 | 7414 |
| 434 | 20231205 | 112000 | 3834651100 | 25900 | 25900 | 25900 | 25900 | 353 |
| 435 | 20231205 | 111900 | 3825508400 | 25900 | 25900 | 25900 | 25850 | 133 |
| 436 | 20231205 | 111800 | 3822064100 | 25900 | 25900 | 25900 | 25850 | 334 |
| 437 | 20231205 | 111700 | 3813418150 | 25900 | 25900 | 25900 | 25900 | 264 |
| 438 | 20231205 | 111600 | 3806580550 | 25850 | 25900 | 25900 | 25850 | 208 |
| 439 | 20231205 | 111500 | 3801195150 | 25900 | 25900 | 25900 | 25900 | 550 |
| 440 | 20231205 | 111400 | 3786950150 | 25900 | 25900 | 25900 | 25850 | 258 |
| 441 | 20231205 | 111300 | 3780268550 | 25900 | 25900 | 25900 | 25850 | 161 |
| 442 | 20231205 | 111200 | 3776098950 | 25900 | 25900 | 25900 | 25900 | 149 |
| 443 | 20231205 | 111100 | 3772239850 | 25900 | 25900 | 25900 | 25900 | 364 |
| 444 | 20231205 | 111000 | 3762812250 | 25900 | 25900 | 25900 | 25850 | 494 |
| 445 | 20231205 | 110900 | 3750017700 | 25850 | 25900 | 25900 | 25850 | 414 |
| 446 | 20231205 | 110800 | 3739305200 | 25900 | 25900 | 25900 | 25850 | 177 |
| 447 | 20231205 | 110700 | 3734722050 | 25900 | 25850 | 25900 | 25850 | 1373 |
| 448 | 20231205 | 110600 | 3699161500 | 25900 | 25900 | 25950 | 25850 | 1196 |
| 449 | 20231205 | 110500 | 3668185950 | 25950 | 25850 | 25950 | 25850 | 1063 |
| 450 | 20231205 | 110400 | 3640654700 | 25800 | 25800 | 25900 | 25750 | 11831 |
| 451 | 20231205 | 110300 | 3334717550 | 25800 | 25800 | 25850 | 25750 | 520 |
| 452 | 20231205 | 110200 | 3321303300 | 25850 | 25800 | 25850 | 25800 | 904 |
| 453 | 20231205 | 110100 | 3297950000 | 25800 | 25800 | 25800 | 25800 | 239 |
| 454 | 20231205 | 110000 | 3291783800 | 25800 | 25800 | 25850 | 25800 | 1852 |
| 455 | 20231205 | 105900 | 3243998500 | 25800 | 25850 | 25850 | 25750 | 650 |
| 456 | 20231205 | 105800 | 3227223500 | 25850 | 25800 | 25850 | 25800 | 647 |
| 457 | 20231205 | 105700 | 3210516400 | 25800 | 25800 | 25800 | 25750 | 671 |
| 458 | 20231205 | 105600 | 3193205450 | 25800 | 25800 | 25850 | 25750 | 6267 |
| 459 | 20231205 | 105500 | 3031502700 | 25800 | 25800 | 25800 | 25700 | 1736 |
| 460 | 20231205 | 105400 | 2986779900 | 25800 | 25750 | 25800 | 25700 | 4561 |
| 461 | 20231205 | 105300 | 2869299050 | 25750 | 25700 | 25750 | 25650 | 3541 |
| 462 | 20231205 | 105200 | 2778287650 | 25700 | 25650 | 25700 | 25650 | 2971 |
| 463 | 20231205 | 105100 | 2702055350 | 25650 | 25650 | 25650 | 25650 | 224 |
| 464 | 20231205 | 105000 | 2696309750 | 25650 | 25600 | 25650 | 25600 | 1312 |
| 465 | 20231205 | 104900 | 2662720950 | 25600 | 25600 | 25600 | 25550 | 102 |
| 466 | 20231205 | 104800 | 2660110300 | 25600 | 25600 | 25600 | 25550 | 60 |
| 467 | 20231205 | 104700 | 2658575500 | 25600 | 25600 | 25600 | 25600 | 152 |
| 468 | 20231205 | 104600 | 2654684300 | 25600 | 25550 | 25600 | 25550 | 10912 |
| 469 | 20231205 | 104500 | 2375864750 | 25550 | 25550 | 25550 | 25500 | 388 |
| 470 | 20231205 | 104400 | 2365966950 | 25550 | 25500 | 25550 | 25500 | 74 |
| 471 | 20231205 | 104300 | 2364079200 | 25500 | 25550 | 25550 | 25500 | 494 |
| 472 | 20231205 | 104200 | 2351479650 | 25500 | 25500 | 25550 | 25500 | 418 |
| 473 | 20231205 | 104100 | 2340818100 | 25500 | 25600 | 25600 | 25500 | 211 |
| 474 | 20231205 | 104000 | 2335428250 | 25550 | 25600 | 25600 | 25450 | 4418 |
| 475 | 20231205 | 103900 | 2222751900 | 25550 | 25550 | 25600 | 25550 | 1081 |
| 476 | 20231205 | 103800 | 2195125200 | 25550 | 25600 | 25600 | 25550 | 321 |
| 477 | 20231205 | 103700 | 2186912700 | 25550 | 25600 | 25600 | 25550 | 351 |
| 478 | 20231205 | 103600 | 2177941850 | 25550 | 25550 | 25600 | 25550 | 189 |
| 479 | 20231205 | 103500 | 2173107650 | 25600 | 25600 | 25600 | 25600 | 74 |
| 480 | 20231205 | 103400 | 2171213250 | 25600 | 25550 | 25600 | 25550 | 508 |
| 481 | 20231205 | 103300 | 2158215000 | 25550 | 25550 | 25600 | 25550 | 673 |
| 482 | 20231205 | 103200 | 2141017450 | 25600 | 25600 | 25600 | 25600 | 231 |
| 483 | 20231205 | 103100 | 2135103850 | 25600 | 25650 | 25650 | 25550 | 128 |
| 484 | 20231205 | 103000 | 2131827450 | 25600 | 25650 | 25650 | 25600 | 543 |
| 485 | 20231205 | 102900 | 2117921800 | 25600 | 25600 | 25650 | 25600 | 102 |
| 486 | 20231205 | 102800 | 2115310550 | 25600 | 25600 | 25650 | 25600 | 3509 |
| 487 | 20231205 | 102700 | 2025480100 | 25650 | 25650 | 25650 | 25600 | 221 |
| 488 | 20231205 | 102600 | 2019814650 | 25650 | 25650 | 25650 | 25650 | 126 |
| 489 | 20231205 | 102500 | 2016582750 | 25650 | 25650 | 25650 | 25650 | 115 |
| 490 | 20231205 | 102400 | 2013633000 | 25650 | 25650 | 25650 | 25600 | 566 |
| 491 | 20231205 | 102300 | 1999140150 | 25650 | 25650 | 25650 | 25650 | 47 |
| 492 | 20231205 | 102200 | 1997934600 | 25650 | 25650 | 25650 | 25650 | 605 |
| 493 | 20231205 | 102100 | 1982416350 | 25650 | 25650 | 25650 | 25600 | 391 |
| 494 | 20231205 | 102000 | 1972405500 | 25650 | 25650 | 25650 | 25650 | 46 |
| 495 | 20231205 | 101900 | 1971225600 | 25650 | 25650 | 25650 | 25600 | 241 |
| 496 | 20231205 | 101800 | 1965044050 | 25650 | 25650 | 25650 | 25650 | 30 |
| 497 | 20231205 | 101700 | 1964274550 | 25650 | 25650 | 25650 | 25600 | 513 |
| 498 | 20231205 | 101600 | 1951132250 | 25650 | 25650 | 25700 | 25650 | 230 |
| 499 | 20231205 | 101500 | 1945232550 | 25650 | 25650 | 25700 | 25650 | 2069 |
| 500 | 20231205 | 101400 | 1892154100 | 25700 | 25650 | 25700 | 25650 | 423 |
| 501 | 20231205 | 101300 | 1881301800 | 25700 | 25700 | 25700 | 25650 | 415 |
| 502 | 20231205 | 101200 | 1870638850 | 25700 | 25700 | 25700 | 25650 | 108 |
| 503 | 20231205 | 101100 | 1867863300 | 25700 | 25650 | 25700 | 25650 | 2517 |
| 504 | 20231205 | 101000 | 1803301950 | 25650 | 25650 | 25650 | 25650 | 42 |
| 505 | 20231205 | 100900 | 1802224650 | 25650 | 25650 | 25650 | 25600 | 115 |
| 506 | 20231205 | 100800 | 1799274950 | 25650 | 25650 | 25650 | 25600 | 266 |
| 507 | 20231205 | 100700 | 1792458750 | 25650 | 25650 | 25650 | 25600 | 327 |
| 508 | 20231205 | 100600 | 1784080150 | 25650 | 25650 | 25650 | 25650 | 103 |
| 509 | 20231205 | 100500 | 1781438200 | 25650 | 25650 | 25650 | 25600 | 232 |
| 510 | 20231205 | 100400 | 1775491200 | 25650 | 25650 | 25650 | 25600 | 324 |
| 511 | 20231205 | 100300 | 1767186800 | 25650 | 25650 | 25650 | 25600 | 313 |
| 512 | 20231205 | 100200 | 1759168400 | 25650 | 25650 | 25650 | 25600 | 157 |
| 513 | 20231205 | 100100 | 1755142800 | 25650 | 25650 | 25650 | 25650 | 311 |
| 514 | 20231205 | 100000 | 1747165650 | 25650 | 25650 | 25650 | 25650 | 166 |
| 515 | 20231205 | 095900 | 1742907750 | 25650 | 25650 | 25650 | 25600 | 375 |
| 516 | 20231205 | 095800 | 1733289600 | 25600 | 25650 | 25650 | 25600 | 151 |
| 517 | 20231205 | 095700 | 1729419450 | 25650 | 25650 | 25650 | 25600 | 409 |
| 518 | 20231205 | 095600 | 1718934600 | 25650 | 25650 | 25650 | 25650 | 98 |
| 519 | 20231205 | 095500 | 1716420900 | 25600 | 25600 | 25650 | 25550 | 316 |
| 520 | 20231205 | 095400 | 1708337500 | 25600 | 25600 | 25600 | 25600 | 381 |
| 521 | 20231205 | 095300 | 1698583900 | 25600 | 25550 | 25600 | 25550 | 1060 |
| 522 | 20231205 | 095200 | 1671448150 | 25600 | 25600 | 25600 | 25600 | 142 |
| 523 | 20231205 | 095100 | 1667812950 | 25600 | 25600 | 25600 | 25600 | 232 |
| 524 | 20231205 | 095000 | 1661873750 | 25600 | 25550 | 25600 | 25550 | 197 |
| 525 | 20231205 | 094900 | 1656830600 | 25600 | 25550 | 25600 | 25550 | 409 |
| 526 | 20231205 | 094800 | 1646375550 | 25550 | 25550 | 25550 | 25500 | 223 |
| 527 | 20231205 | 094700 | 1640678650 | 25550 | 25550 | 25550 | 25500 | 249 |
| 528 | 20231205 | 094600 | 1634321800 | 25550 | 25500 | 25550 | 25500 | 22 |
| 529 | 20231205 | 094500 | 1633760300 | 25500 | 25500 | 25550 | 25500 | 317 |
| 530 | 20231205 | 094400 | 1625672500 | 25550 | 25500 | 25550 | 25500 | 6 |
| 531 | 20231205 | 094300 | 1625519250 | 25550 | 25500 | 25550 | 25500 | 538 |
| 532 | 20231205 | 094200 | 1611800100 | 25550 | 25550 | 25550 | 25550 | 63 |
| 533 | 20231205 | 094100 | 1610190450 | 25500 | 25500 | 25500 | 25500 | 60 |
| 534 | 20231205 | 094000 | 1608660450 | 25500 | 25450 | 25500 | 25450 | 214 |
| 535 | 20231205 | 093900 | 1603206000 | 25450 | 25600 | 25600 | 25450 | 4499 |
| 536 | 20231205 | 093800 | 1488489750 | 25600 | 25600 | 25600 | 25600 | 77 |
| 537 | 20231205 | 093700 | 1486518550 | 25600 | 25550 | 25600 | 25550 | 102 |
| 538 | 20231205 | 093600 | 1483911700 | 25600 | 25600 | 25600 | 25600 | 39 |
| 539 | 20231205 | 093500 | 1482913300 | 25550 | 25550 | 25600 | 25550 | 229 |
| 540 | 20231205 | 093400 | 1477061150 | 25600 | 25550 | 25600 | 25550 | 142 |
| 541 | 20231205 | 093300 | 1473426050 | 25550 | 25550 | 25550 | 25550 | 100 |
| 542 | 20231205 | 093200 | 1470871050 | 25550 | 25600 | 25600 | 25550 | 118 |
| 543 | 20231205 | 093100 | 1467856100 | 25600 | 25650 | 25650 | 25600 | 1245 |
| 544 | 20231205 | 093000 | 1435977350 | 25650 | 25600 | 25650 | 25600 | 166 |
| 545 | 20231205 | 092900 | 1431719500 | 25600 | 25600 | 25600 | 25600 | 43 |
| 546 | 20231205 | 092800 | 1430618700 | 25650 | 25650 | 25650 | 25650 | 836 |
| 547 | 20231205 | 092700 | 1409175300 | 25650 | 25700 | 25700 | 25650 | 491 |
| 548 | 20231205 | 092600 | 1396576950 | 25700 | 25650 | 25700 | 25650 | 4191 |
| 549 | 20231205 | 092500 | 1288931500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 550 | 20231205 | 092400 | 1288931500 | 25600 | 25600 | 25600 | 25600 | 1022 |
| 551 | 20231205 | 092300 | 1262768300 | 25600 | 25550 | 25600 | 25550 | 33 |
| 552 | 20231205 | 092200 | 1261924450 | 25550 | 25550 | 25550 | 25550 | 731 |
| 553 | 20231205 | 092100 | 1243247400 | 25600 | 25650 | 25650 | 25600 | 1587 |
| 554 | 20231205 | 092000 | 1202619400 | 25650 | 25650 | 25650 | 25600 | 270 |
| 555 | 20231205 | 091900 | 1195694850 | 25650 | 25650 | 25700 | 25650 | 689 |
| 556 | 20231205 | 091800 | 1178000350 | 25650 | 25650 | 25700 | 25650 | 2008 |
| 557 | 20231205 | 091700 | 1126416150 | 25650 | 25750 | 25750 | 25650 | 229 |
| 558 | 20231205 | 091600 | 1120533500 | 25650 | 25600 | 25750 | 25600 | 4960 |
| 559 | 20231205 | 091500 | 993095000 | 25600 | 25600 | 25700 | 25600 | 10521 |
| 560 | 20231205 | 091400 | 723650900 | 25600 | 25550 | 25600 | 25550 | 575 |
| 561 | 20231205 | 091300 | 708947850 | 25550 | 25500 | 25550 | 25500 | 3572 |
| 562 | 20231205 | 091200 | 617708500 | 25500 | 25550 | 25550 | 25500 | 559 |
| 563 | 20231205 | 091100 | 603453250 | 25550 | 25450 | 25550 | 25450 | 8667 |
| 564 | 20231205 | 091000 | 382507500 | 25450 | 25400 | 25450 | 25350 | 330 |
| 565 | 20231205 | 090900 | 374128150 | 25400 | 25400 | 25400 | 25350 | 1558 |
| 566 | 20231205 | 090800 | 334558150 | 25450 | 25450 | 25450 | 25400 | 579 |
| 567 | 20231205 | 090700 | 319822650 | 25450 | 25450 | 25500 | 25450 | 944 |
| 568 | 20231205 | 090600 | 295783000 | 25500 | 25550 | 25550 | 25450 | 683 |
| 569 | 20231205 | 090500 | 278368650 | 25500 | 25500 | 25550 | 25450 | 864 |
| 570 | 20231205 | 090400 | 256311250 | 25550 | 25450 | 25550 | 25400 | 4900 |
| 571 | 20231205 | 090300 | 131371150 | 25400 | 25550 | 25550 | 25400 | 1696 |
| 572 | 20231205 | 090200 | 88141600 | 25550 | 25500 | 25550 | 25500 | 551 |
| 573 | 20231205 | 090100 | 74068450 | 25550 | 25550 | 25550 | 25550 | 432 |
| 574 | 20231205 | 090000 | 63030850 | 25550 | 25550 | 25600 | 25550 | 2407 |