32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 185200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 11521 |
| 3 | 20231201 | 185100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20231201 | 185000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20231201 | 184900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20231201 | 184800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20231201 | 184700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20231201 | 184600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20231201 | 184500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20231201 | 184400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20231201 | 184300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20231201 | 184200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20231201 | 184100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20231201 | 184000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20231201 | 183900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20231201 | 183800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20231201 | 183700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20231201 | 183600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20231201 | 183500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20231201 | 183400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20231201 | 183300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20231201 | 183200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20231201 | 183100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20231201 | 183000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20231201 | 182900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20231201 | 182800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20231201 | 182700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20231201 | 182600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20231201 | 182500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20231201 | 182400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20231201 | 182300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20231201 | 182200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 11521 |
| 33 | 20231201 | 182100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20231201 | 182000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20231201 | 181900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20231201 | 181800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20231201 | 181700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20231201 | 181600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20231201 | 181500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20231201 | 181400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20231201 | 181300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20231201 | 181200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20231201 | 181100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20231201 | 181000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20231201 | 180900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20231201 | 180800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20231201 | 180700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20231201 | 180600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20231201 | 180500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20231201 | 180400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20231201 | 180300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20231201 | 180200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20231201 | 180100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20231201 | 180000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20231201 | 175900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20231201 | 175800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20231201 | 175700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20231201 | 175600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20231201 | 175500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20231201 | 175400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20231201 | 175300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20231201 | 175200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 11521 |
| 63 | 20231201 | 175100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20231201 | 175000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20231201 | 174900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20231201 | 174800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20231201 | 174700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20231201 | 174600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20231201 | 174500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20231201 | 174400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20231201 | 174300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20231201 | 174200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20231201 | 174100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20231201 | 174000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20231201 | 173900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20231201 | 173800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20231201 | 173700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20231201 | 173600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20231201 | 173500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20231201 | 173400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20231201 | 173300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20231201 | 173200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20231201 | 173100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20231201 | 173000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20231201 | 172900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20231201 | 172800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20231201 | 172700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20231201 | 172600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20231201 | 172500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20231201 | 172400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20231201 | 172300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20231201 | 172200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 11521 |
| 93 | 20231201 | 172100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20231201 | 172000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20231201 | 171900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20231201 | 171800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20231201 | 171700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20231201 | 171600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20231201 | 171500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20231201 | 171400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20231201 | 171300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20231201 | 171200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20231201 | 171100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20231201 | 171000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20231201 | 170900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20231201 | 170800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20231201 | 170700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20231201 | 170600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20231201 | 170500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20231201 | 170400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20231201 | 170300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20231201 | 170200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20231201 | 170100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20231201 | 170000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20231201 | 165900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20231201 | 165800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20231201 | 165700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20231201 | 165600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20231201 | 165500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20231201 | 165400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20231201 | 165300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20231201 | 165200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 11521 |
| 123 | 20231201 | 165100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20231201 | 165000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20231201 | 164900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20231201 | 164800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20231201 | 164700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20231201 | 164600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20231201 | 164500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20231201 | 164400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20231201 | 164300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20231201 | 164200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20231201 | 164100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20231201 | 164000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20231201 | 163900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20231201 | 163800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20231201 | 163700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20231201 | 163600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20231201 | 163500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20231201 | 163400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20231201 | 163300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20231201 | 163200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20231201 | 163100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20231201 | 163000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20231201 | 162900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20231201 | 162800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20231201 | 162700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20231201 | 162600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20231201 | 162500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20231201 | 162400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20231201 | 162300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20231201 | 162200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 11521 |
| 153 | 20231201 | 162100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20231201 | 162000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20231201 | 161900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20231201 | 161800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20231201 | 161700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20231201 | 161600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20231201 | 161500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20231201 | 161400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20231201 | 161300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20231201 | 161200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20231201 | 161100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20231201 | 161000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20231201 | 160900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20231201 | 160800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20231201 | 160700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20231201 | 160600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20231201 | 160500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20231201 | 160400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20231201 | 160300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20231201 | 160200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20231201 | 160100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20231201 | 160000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20231201 | 155900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20231201 | 155800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20231201 | 155700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20231201 | 155600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20231201 | 155500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20231201 | 155400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20231201 | 155300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20231201 | 155200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 11521 |
| 183 | 20231201 | 155100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20231201 | 155000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20231201 | 154900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20231201 | 154800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20231201 | 154700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20231201 | 154600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20231201 | 154500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20231201 | 154400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20231201 | 154300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20231201 | 154200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20231201 | 154100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20231201 | 154000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20231201 | 153900 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20231201 | 153800 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20231201 | 153700 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20231201 | 153600 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20231201 | 153500 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20231201 | 153400 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20231201 | 153300 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20231201 | 153200 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20231201 | 153100 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20231201 | 153000 | 8438207050 | 23500 | 23500 | 23500 | 23500 | 11521 |
| 205 | 20231201 | 152900 | 8167463550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20231201 | 152800 | 8167463550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20231201 | 152700 | 8167463550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20231201 | 152600 | 8167463550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20231201 | 152500 | 8167463550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20231201 | 152400 | 8167463550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20231201 | 152300 | 8167463550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20231201 | 152200 | 8167463550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 213 | 20231201 | 152100 | 8167463550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20231201 | 152000 | 8167463550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20231201 | 151900 | 8167463550 | 23550 | 23550 | 23600 | 23550 | 839 |
| 216 | 20231201 | 151800 | 8147688800 | 23600 | 23550 | 23600 | 23550 | 412 |
| 217 | 20231201 | 151700 | 8137986050 | 23550 | 23500 | 23600 | 23500 | 1110 |
| 218 | 20231201 | 151600 | 8111858350 | 23500 | 23500 | 23550 | 23500 | 546 |
| 219 | 20231201 | 151500 | 8099019200 | 23500 | 23550 | 23550 | 23500 | 1117 |
| 220 | 20231201 | 151400 | 8072763150 | 23550 | 23550 | 23550 | 23500 | 1098 |
| 221 | 20231201 | 151300 | 8046923700 | 23550 | 23550 | 23550 | 23500 | 648 |
| 222 | 20231201 | 151200 | 8031685050 | 23500 | 23550 | 23550 | 23500 | 428 |
| 223 | 20231201 | 151100 | 8021610650 | 23550 | 23500 | 23550 | 23500 | 129 |
| 224 | 20231201 | 151000 | 8018575450 | 23550 | 23550 | 23600 | 23500 | 401 |
| 225 | 20231201 | 150900 | 8009144150 | 23550 | 23550 | 23550 | 23500 | 451 |
| 226 | 20231201 | 150800 | 7998528250 | 23550 | 23550 | 23550 | 23500 | 1300 |
| 227 | 20231201 | 150700 | 7967929350 | 23550 | 23550 | 23550 | 23500 | 2692 |
| 228 | 20231201 | 150600 | 7904564250 | 23550 | 23600 | 23600 | 23550 | 784 |
| 229 | 20231201 | 150500 | 7886100000 | 23600 | 23550 | 23600 | 23500 | 144 |
| 230 | 20231201 | 150400 | 7882711200 | 23550 | 23500 | 23550 | 23500 | 814 |
| 231 | 20231201 | 150300 | 7863542200 | 23550 | 23500 | 23600 | 23500 | 470 |
| 232 | 20231201 | 150200 | 7852476800 | 23550 | 23550 | 23550 | 23500 | 238 |
| 233 | 20231201 | 150100 | 7846872650 | 23550 | 23550 | 23600 | 23550 | 1834 |
| 234 | 20231201 | 150000 | 7803680750 | 23600 | 23600 | 23600 | 23550 | 40 |
| 235 | 20231201 | 145900 | 7802737700 | 23550 | 23550 | 23600 | 23550 | 332 |
| 236 | 20231201 | 145800 | 7794913600 | 23550 | 23550 | 23550 | 23550 | 22 |
| 237 | 20231201 | 145700 | 7794395500 | 23550 | 23550 | 23550 | 23550 | 2349 |
| 238 | 20231201 | 145600 | 7739076550 | 23550 | 23600 | 23600 | 23550 | 449 |
| 239 | 20231201 | 145500 | 7728491850 | 23600 | 23550 | 23600 | 23550 | 165 |
| 240 | 20231201 | 145400 | 7724598450 | 23600 | 23600 | 23600 | 23600 | 52 |
| 241 | 20231201 | 145300 | 7723371250 | 23600 | 23600 | 23600 | 23550 | 1039 |
| 242 | 20231201 | 145200 | 7698852700 | 23600 | 23600 | 23600 | 23550 | 1019 |
| 243 | 20231201 | 145100 | 7674829300 | 23600 | 23550 | 23600 | 23550 | 553 |
| 244 | 20231201 | 145000 | 7661801200 | 23550 | 23550 | 23550 | 23550 | 47 |
| 245 | 20231201 | 144900 | 7660694350 | 23550 | 23600 | 23600 | 23550 | 421 |
| 246 | 20231201 | 144800 | 7650773750 | 23600 | 23600 | 23600 | 23600 | 581 |
| 247 | 20231201 | 144700 | 7637062150 | 23600 | 23600 | 23650 | 23600 | 118 |
| 248 | 20231201 | 144600 | 7634277300 | 23600 | 23650 | 23650 | 23600 | 62 |
| 249 | 20231201 | 144500 | 7632811400 | 23600 | 23600 | 23650 | 23600 | 115 |
| 250 | 20231201 | 144400 | 7630097250 | 23600 | 23600 | 23650 | 23600 | 14 |
| 251 | 20231201 | 144300 | 7629766550 | 23600 | 23600 | 23600 | 23600 | 9 |
| 252 | 20231201 | 144200 | 7629554150 | 23600 | 23650 | 23650 | 23600 | 72 |
| 253 | 20231201 | 144100 | 7627852850 | 23600 | 23600 | 23600 | 23600 | 133 |
| 254 | 20231201 | 144000 | 7624714050 | 23600 | 23600 | 23650 | 23600 | 267 |
| 255 | 20231201 | 143900 | 7618400700 | 23650 | 23650 | 23650 | 23650 | 66 |
| 256 | 20231201 | 143800 | 7616839800 | 23650 | 23700 | 23700 | 23650 | 352 |
| 257 | 20231201 | 143700 | 7608508150 | 23700 | 23600 | 23700 | 23550 | 727 |
| 258 | 20231201 | 143600 | 7591318750 | 23550 | 23550 | 23600 | 23550 | 3535 |
| 259 | 20231201 | 143500 | 7507969050 | 23600 | 23550 | 23600 | 23550 | 70 |
| 260 | 20231201 | 143400 | 7506317450 | 23550 | 23600 | 23600 | 23550 | 30 |
| 261 | 20231201 | 143300 | 7505610750 | 23550 | 23550 | 23550 | 23550 | 14 |
| 262 | 20231201 | 143200 | 7505281050 | 23550 | 23550 | 23550 | 23550 | 100 |
| 263 | 20231201 | 143100 | 7502926050 | 23550 | 23550 | 23600 | 23550 | 188 |
| 264 | 20231201 | 143000 | 7498498400 | 23550 | 23550 | 23550 | 23550 | 107 |
| 265 | 20231201 | 142900 | 7495978550 | 23550 | 23600 | 23600 | 23550 | 36 |
| 266 | 20231201 | 142800 | 7495129800 | 23600 | 23550 | 23600 | 23550 | 392 |
| 267 | 20231201 | 142700 | 7485895150 | 23600 | 23600 | 23600 | 23550 | 161 |
| 268 | 20231201 | 142600 | 7482103000 | 23600 | 23550 | 23600 | 23550 | 87 |
| 269 | 20231201 | 142500 | 7480053700 | 23550 | 23550 | 23550 | 23550 | 41 |
| 270 | 20231201 | 142400 | 7479088150 | 23550 | 23550 | 23550 | 23500 | 534 |
| 271 | 20231201 | 142300 | 7466517300 | 23550 | 23550 | 23600 | 23550 | 188 |
| 272 | 20231201 | 142200 | 7462089850 | 23550 | 23550 | 23550 | 23550 | 497 |
| 273 | 20231201 | 142100 | 7450385500 | 23550 | 23500 | 23550 | 23500 | 349 |
| 274 | 20231201 | 142000 | 7442167000 | 23500 | 23550 | 23550 | 23500 | 84 |
| 275 | 20231201 | 141900 | 7440189600 | 23550 | 23550 | 23550 | 23550 | 1196 |
| 276 | 20231201 | 141800 | 7412023800 | 23550 | 23600 | 23600 | 23550 | 227 |
| 277 | 20231201 | 141700 | 7406674250 | 23600 | 23600 | 23600 | 23550 | 198 |
| 278 | 20231201 | 141600 | 7402010900 | 23550 | 23500 | 23600 | 23500 | 2029 |
| 279 | 20231201 | 141500 | 7354248900 | 23550 | 23500 | 23550 | 23500 | 329 |
| 280 | 20231201 | 141400 | 7346507350 | 23500 | 23500 | 23500 | 23500 | 678 |
| 281 | 20231201 | 141300 | 7330574350 | 23500 | 23550 | 23550 | 23500 | 387 |
| 282 | 20231201 | 141200 | 7321478350 | 23550 | 23500 | 23550 | 23500 | 464 |
| 283 | 20231201 | 141100 | 7310573900 | 23550 | 23550 | 23550 | 23550 | 1184 |
| 284 | 20231201 | 141000 | 7282690700 | 23550 | 23500 | 23550 | 23500 | 934 |
| 285 | 20231201 | 140900 | 7260696800 | 23550 | 23500 | 23550 | 23500 | 289 |
| 286 | 20231201 | 140800 | 7253895850 | 23550 | 23550 | 23550 | 23500 | 106 |
| 287 | 20231201 | 140700 | 7251402850 | 23550 | 23500 | 23550 | 23500 | 205 |
| 288 | 20231201 | 140600 | 7246576600 | 23600 | 23600 | 23600 | 23600 | 451 |
| 289 | 20231201 | 140500 | 7235933000 | 23600 | 23600 | 23600 | 23550 | 1366 |
| 290 | 20231201 | 140400 | 7203753050 | 23550 | 23600 | 23600 | 23550 | 283 |
| 291 | 20231201 | 140300 | 7197084700 | 23600 | 23550 | 23600 | 23550 | 381 |
| 292 | 20231201 | 140200 | 7188111600 | 23550 | 23600 | 23600 | 23550 | 110 |
| 293 | 20231201 | 140100 | 7185520950 | 23600 | 23600 | 23600 | 23550 | 422 |
| 294 | 20231201 | 140000 | 7175561850 | 23600 | 23550 | 23600 | 23550 | 43 |
| 295 | 20231201 | 135900 | 7174549050 | 23550 | 23550 | 23600 | 23550 | 501 |
| 296 | 20231201 | 135800 | 7162741000 | 23550 | 23600 | 23600 | 23550 | 197 |
| 297 | 20231201 | 135700 | 7158096600 | 23600 | 23550 | 23600 | 23500 | 869 |
| 298 | 20231201 | 135600 | 7137666650 | 23550 | 23550 | 23550 | 23550 | 194 |
| 299 | 20231201 | 135500 | 7133097950 | 23550 | 23550 | 23550 | 23550 | 386 |
| 300 | 20231201 | 135400 | 7124007650 | 23600 | 23550 | 23600 | 23550 | 160 |
| 301 | 20231201 | 135300 | 7120239600 | 23550 | 23550 | 23550 | 23550 | 705 |
| 302 | 20231201 | 135200 | 7103636850 | 23550 | 23550 | 23550 | 23550 | 2718 |
| 303 | 20231201 | 135100 | 7039627950 | 23600 | 23600 | 23600 | 23550 | 214 |
| 304 | 20231201 | 135000 | 7034585550 | 23600 | 23550 | 23600 | 23550 | 192 |
| 305 | 20231201 | 134900 | 7030063750 | 23600 | 23600 | 23600 | 23550 | 374 |
| 306 | 20231201 | 134800 | 7021238850 | 23600 | 23600 | 23600 | 23550 | 1218 |
| 307 | 20231201 | 134700 | 6992494850 | 23550 | 23600 | 23600 | 23550 | 278 |
| 308 | 20231201 | 134600 | 6985935750 | 23550 | 23550 | 23600 | 23550 | 932 |
| 309 | 20231201 | 134500 | 6963986100 | 23550 | 23550 | 23550 | 23550 | 349 |
| 310 | 20231201 | 134400 | 6955767150 | 23550 | 23600 | 23600 | 23550 | 192 |
| 311 | 20231201 | 134300 | 6951238950 | 23600 | 23600 | 23600 | 23600 | 744 |
| 312 | 20231201 | 134200 | 6933680550 | 23600 | 23550 | 23600 | 23550 | 174 |
| 313 | 20231201 | 134100 | 6929576650 | 23550 | 23600 | 23600 | 23550 | 86 |
| 314 | 20231201 | 134000 | 6927550850 | 23600 | 23600 | 23600 | 23600 | 27 |
| 315 | 20231201 | 133900 | 6926913650 | 23600 | 23550 | 23600 | 23550 | 860 |
| 316 | 20231201 | 133800 | 6906636550 | 23550 | 23600 | 23600 | 23550 | 192 |
| 317 | 20231201 | 133700 | 6902106250 | 23600 | 23600 | 23600 | 23600 | 142 |
| 318 | 20231201 | 133600 | 6898755050 | 23550 | 23550 | 23550 | 23550 | 29 |
| 319 | 20231201 | 133500 | 6898072100 | 23550 | 23550 | 23600 | 23550 | 567 |
| 320 | 20231201 | 133400 | 6884719200 | 23500 | 23500 | 23550 | 23500 | 726 |
| 321 | 20231201 | 133300 | 6867658150 | 23550 | 23550 | 23550 | 23550 | 34 |
| 322 | 20231201 | 133200 | 6866857450 | 23500 | 23550 | 23550 | 23500 | 41 |
| 323 | 20231201 | 133100 | 6865891950 | 23550 | 23500 | 23550 | 23500 | 379 |
| 324 | 20231201 | 133000 | 6856966600 | 23500 | 23550 | 23550 | 23500 | 101 |
| 325 | 20231201 | 132900 | 6854593050 | 23550 | 23500 | 23550 | 23500 | 449 |
| 326 | 20231201 | 132800 | 6844039150 | 23500 | 23550 | 23550 | 23500 | 104 |
| 327 | 20231201 | 132700 | 6841594300 | 23500 | 23500 | 23550 | 23500 | 884 |
| 328 | 20231201 | 132600 | 6820794350 | 23550 | 23550 | 23550 | 23500 | 141 |
| 329 | 20231201 | 132500 | 6817480750 | 23500 | 23550 | 23550 | 23500 | 269 |
| 330 | 20231201 | 132400 | 6811153900 | 23500 | 23500 | 23500 | 23500 | 101 |
| 331 | 20231201 | 132300 | 6808780400 | 23500 | 23500 | 23500 | 23500 | 100 |
| 332 | 20231201 | 132200 | 6806430400 | 23500 | 23550 | 23550 | 23500 | 251 |
| 333 | 20231201 | 132100 | 6800531400 | 23550 | 23500 | 23550 | 23500 | 104 |
| 334 | 20231201 | 132000 | 6798087350 | 23500 | 23500 | 23500 | 23450 | 874 |
| 335 | 20231201 | 131900 | 6777564800 | 23500 | 23450 | 23500 | 23450 | 666 |
| 336 | 20231201 | 131800 | 6761915350 | 23500 | 23500 | 23500 | 23500 | 142 |
| 337 | 20231201 | 131700 | 6758578350 | 23500 | 23500 | 23550 | 23450 | 1900 |
| 338 | 20231201 | 131600 | 6713966000 | 23500 | 23550 | 23550 | 23500 | 104 |
| 339 | 20231201 | 131500 | 6711521050 | 23550 | 23500 | 23550 | 23500 | 127 |
| 340 | 20231201 | 131400 | 6708532700 | 23500 | 23500 | 23550 | 23500 | 344 |
| 341 | 20231201 | 131300 | 6700446500 | 23500 | 23500 | 23500 | 23500 | 3 |
| 342 | 20231201 | 131200 | 6700376000 | 23500 | 23500 | 23500 | 23500 | 37 |
| 343 | 20231201 | 131100 | 6699506500 | 23500 | 23500 | 23500 | 23450 | 447 |
| 344 | 20231201 | 131000 | 6689003950 | 23500 | 23500 | 23500 | 23500 | 197 |
| 345 | 20231201 | 130900 | 6684374450 | 23550 | 23500 | 23550 | 23500 | 113 |
| 346 | 20231201 | 130800 | 6681718500 | 23500 | 23500 | 23550 | 23450 | 256 |
| 347 | 20231201 | 130700 | 6675702450 | 23500 | 23500 | 23550 | 23450 | 846 |
| 348 | 20231201 | 130600 | 6655845200 | 23550 | 23550 | 23550 | 23500 | 410 |
| 349 | 20231201 | 130500 | 6646203600 | 23550 | 23500 | 23550 | 23500 | 49 |
| 350 | 20231201 | 130400 | 6645052050 | 23500 | 23500 | 23550 | 23450 | 2209 |
| 351 | 20231201 | 130300 | 6593230350 | 23500 | 23500 | 23500 | 23450 | 496 |
| 352 | 20231201 | 130200 | 6581576000 | 23500 | 23550 | 23550 | 23500 | 2027 |
| 353 | 20231201 | 130100 | 6533896550 | 23550 | 23550 | 23550 | 23550 | 28 |
| 354 | 20231201 | 130000 | 6533237150 | 23550 | 23600 | 23600 | 23500 | 769 |
| 355 | 20231201 | 125900 | 6515161100 | 23600 | 23600 | 23600 | 23600 | 4 |
| 356 | 20231201 | 125800 | 6515066700 | 23550 | 23550 | 23550 | 23550 | 504 |
| 357 | 20231201 | 125700 | 6503197500 | 23550 | 23500 | 23550 | 23500 | 326 |
| 358 | 20231201 | 125600 | 6495521900 | 23500 | 23500 | 23500 | 23450 | 569 |
| 359 | 20231201 | 125500 | 6482151350 | 23500 | 23500 | 23500 | 23500 | 275 |
| 360 | 20231201 | 125400 | 6475688850 | 23500 | 23450 | 23500 | 23450 | 3102 |
| 361 | 20231201 | 125300 | 6402935550 | 23500 | 23450 | 23500 | 23450 | 378 |
| 362 | 20231201 | 125200 | 6394069600 | 23450 | 23500 | 23500 | 23450 | 1309 |
| 363 | 20231201 | 125100 | 6363373000 | 23450 | 23550 | 23550 | 23450 | 4961 |
| 364 | 20231201 | 125000 | 6246807800 | 23500 | 23500 | 23550 | 23500 | 594 |
| 365 | 20231201 | 124900 | 6232848300 | 23500 | 23550 | 23550 | 23500 | 148 |
| 366 | 20231201 | 124800 | 6229370200 | 23550 | 23550 | 23550 | 23500 | 180 |
| 367 | 20231201 | 124700 | 6225131700 | 23500 | 23500 | 23500 | 23500 | 320 |
| 368 | 20231201 | 124600 | 6217611700 | 23550 | 23550 | 23550 | 23500 | 329 |
| 369 | 20231201 | 124500 | 6209871250 | 23550 | 23550 | 23550 | 23550 | 124 |
| 370 | 20231201 | 124400 | 6206951050 | 23550 | 23550 | 23550 | 23500 | 626 |
| 371 | 20231201 | 124300 | 6192223100 | 23550 | 23550 | 23600 | 23550 | 257 |
| 372 | 20231201 | 124200 | 6186166150 | 23550 | 23600 | 23600 | 23500 | 43 |
| 373 | 20231201 | 124100 | 6185153000 | 23500 | 23600 | 23600 | 23500 | 949 |
| 374 | 20231201 | 124000 | 6162803550 | 23550 | 23600 | 23600 | 23550 | 502 |
| 375 | 20231201 | 123900 | 6150980550 | 23600 | 23600 | 23600 | 23550 | 13 |
| 376 | 20231201 | 123800 | 6150673800 | 23600 | 23600 | 23600 | 23600 | 19 |
| 377 | 20231201 | 123700 | 6150225400 | 23600 | 23550 | 23600 | 23550 | 147 |
| 378 | 20231201 | 123600 | 6146761450 | 23550 | 23500 | 23550 | 23450 | 2244 |
| 379 | 20231201 | 123500 | 6094027650 | 23500 | 23500 | 23550 | 23500 | 492 |
| 380 | 20231201 | 123400 | 6082452400 | 23500 | 23550 | 23550 | 23500 | 11796 |
| 381 | 20231201 | 123300 | 5805186150 | 23550 | 23600 | 23600 | 23550 | 1232 |
| 382 | 20231201 | 123200 | 5776171750 | 23600 | 23600 | 23600 | 23550 | 97 |
| 383 | 20231201 | 123100 | 5773883750 | 23550 | 23600 | 23600 | 23500 | 692 |
| 384 | 20231201 | 123000 | 5757587400 | 23550 | 23550 | 23550 | 23550 | 332 |
| 385 | 20231201 | 122900 | 5749768800 | 23550 | 23550 | 23550 | 23500 | 178 |
| 386 | 20231201 | 122800 | 5745580700 | 23550 | 23600 | 23600 | 23500 | 6578 |
| 387 | 20231201 | 122700 | 5590670350 | 23600 | 23600 | 23600 | 23550 | 70 |
| 388 | 20231201 | 122600 | 5589020450 | 23600 | 23650 | 23650 | 23600 | 4519 |
| 389 | 20231201 | 122500 | 5482326450 | 23650 | 23700 | 23700 | 23650 | 116 |
| 390 | 20231201 | 122400 | 5479582750 | 23700 | 23700 | 23700 | 23650 | 297 |
| 391 | 20231201 | 122300 | 5472553150 | 23700 | 23700 | 23700 | 23700 | 31 |
| 392 | 20231201 | 122200 | 5471818450 | 23750 | 23750 | 23750 | 23750 | 421 |
| 393 | 20231201 | 122100 | 5461819700 | 23750 | 23700 | 23750 | 23700 | 1481 |
| 394 | 20231201 | 122000 | 5426708400 | 23700 | 23700 | 23750 | 23700 | 57 |
| 395 | 20231201 | 121900 | 5425357350 | 23700 | 23700 | 23700 | 23700 | 237 |
| 396 | 20231201 | 121800 | 5419740450 | 23700 | 23700 | 23700 | 23700 | 269 |
| 397 | 20231201 | 121700 | 5413365150 | 23700 | 23700 | 23700 | 23700 | 136 |
| 398 | 20231201 | 121600 | 5410141950 | 23700 | 23700 | 23700 | 23700 | 377 |
| 399 | 20231201 | 121500 | 5401207050 | 23700 | 23700 | 23750 | 23700 | 76 |
| 400 | 20231201 | 121400 | 5399405800 | 23700 | 23700 | 23700 | 23700 | 37 |
| 401 | 20231201 | 121300 | 5398528900 | 23750 | 23750 | 23800 | 23750 | 970 |
| 402 | 20231201 | 121200 | 5375491150 | 23750 | 23750 | 23750 | 23750 | 243 |
| 403 | 20231201 | 121100 | 5369719900 | 23750 | 23750 | 23750 | 23750 | 51 |
| 404 | 20231201 | 121000 | 5368508650 | 23750 | 23800 | 23800 | 23750 | 360 |
| 405 | 20231201 | 120900 | 5359957550 | 23800 | 23750 | 23800 | 23750 | 155 |
| 406 | 20231201 | 120800 | 5356273350 | 23800 | 23850 | 23850 | 23800 | 165 |
| 407 | 20231201 | 120700 | 5352346300 | 23800 | 23850 | 23850 | 23800 | 24 |
| 408 | 20231201 | 120600 | 5351774450 | 23850 | 23800 | 23850 | 23800 | 504 |
| 409 | 20231201 | 120500 | 5339759950 | 23800 | 23800 | 23800 | 23800 | 308 |
| 410 | 20231201 | 120400 | 5332429550 | 23800 | 23850 | 23850 | 23800 | 54 |
| 411 | 20231201 | 120300 | 5331144100 | 23800 | 23800 | 23800 | 23800 | 332 |
| 412 | 20231201 | 120200 | 5323242500 | 23800 | 23800 | 23850 | 23800 | 51 |
| 413 | 20231201 | 120100 | 5322027650 | 23850 | 23800 | 23850 | 23800 | 114 |
| 414 | 20231201 | 120000 | 5319313950 | 23800 | 23800 | 23800 | 23800 | 179 |
| 415 | 20231201 | 115900 | 5315053750 | 23750 | 23700 | 23750 | 23700 | 355 |
| 416 | 20231201 | 115800 | 5306626000 | 23750 | 23750 | 23750 | 23750 | 500 |
| 417 | 20231201 | 115700 | 5294751000 | 23700 | 23700 | 23750 | 23700 | 70 |
| 418 | 20231201 | 115600 | 5293090700 | 23750 | 23750 | 23750 | 23700 | 251 |
| 419 | 20231201 | 115500 | 5287140100 | 23750 | 23800 | 23800 | 23750 | 465 |
| 420 | 20231201 | 115400 | 5276079650 | 23800 | 23750 | 23800 | 23750 | 255 |
| 421 | 20231201 | 115300 | 5270012850 | 23800 | 23750 | 23800 | 23750 | 264 |
| 422 | 20231201 | 115200 | 5263742600 | 23750 | 23800 | 23800 | 23750 | 49 |
| 423 | 20231201 | 115100 | 5262578800 | 23750 | 23750 | 23750 | 23750 | 6 |
| 424 | 20231201 | 115000 | 5262436300 | 23750 | 23750 | 23750 | 23750 | 177 |
| 425 | 20231201 | 114900 | 5258232550 | 23750 | 23800 | 23800 | 23750 | 59 |
| 426 | 20231201 | 114800 | 5256828750 | 23800 | 23800 | 23800 | 23750 | 177 |
| 427 | 20231201 | 114700 | 5252624900 | 23750 | 23750 | 23750 | 23750 | 156 |
| 428 | 20231201 | 114600 | 5248919900 | 23750 | 23750 | 23750 | 23750 | 135 |
| 429 | 20231201 | 114500 | 5245713650 | 23750 | 23750 | 23850 | 23750 | 204 |
| 430 | 20231201 | 114400 | 5240868450 | 23750 | 23850 | 23850 | 23750 | 87 |
| 431 | 20231201 | 114300 | 5238801400 | 23850 | 23800 | 23850 | 23750 | 153 |
| 432 | 20231201 | 114200 | 5235166200 | 23800 | 23850 | 23850 | 23800 | 123 |
| 433 | 20231201 | 114100 | 5232238450 | 23800 | 23800 | 23800 | 23800 | 24 |
| 434 | 20231201 | 114000 | 5231667250 | 23750 | 23750 | 23750 | 23750 | 68 |
| 435 | 20231201 | 113900 | 5230052250 | 23750 | 23800 | 23800 | 23750 | 69 |
| 436 | 20231201 | 113800 | 5228412850 | 23800 | 23800 | 23800 | 23800 | 265 |
| 437 | 20231201 | 113700 | 5222105850 | 23800 | 23750 | 23850 | 23750 | 527 |
| 438 | 20231201 | 113600 | 5209563150 | 23800 | 23750 | 23800 | 23750 | 372 |
| 439 | 20231201 | 113500 | 5200726550 | 23750 | 23750 | 23750 | 23750 | 347 |
| 440 | 20231201 | 113400 | 5192485300 | 23750 | 23800 | 23800 | 23750 | 85 |
| 441 | 20231201 | 113300 | 5190466500 | 23750 | 23800 | 23800 | 23750 | 2733 |
| 442 | 20231201 | 113200 | 5125424750 | 23800 | 23850 | 23850 | 23800 | 103 |
| 443 | 20231201 | 113100 | 5122968300 | 23850 | 23850 | 23850 | 23800 | 623 |
| 444 | 20231201 | 113000 | 5108109900 | 23850 | 23850 | 23850 | 23850 | 700 |
| 445 | 20231201 | 112900 | 5091414900 | 23850 | 23850 | 23850 | 23800 | 717 |
| 446 | 20231201 | 112800 | 5074334550 | 23800 | 23850 | 23850 | 23800 | 964 |
| 447 | 20231201 | 112700 | 5051345450 | 23850 | 23850 | 23850 | 23800 | 570 |
| 448 | 20231201 | 112600 | 5037752650 | 23850 | 23850 | 23850 | 23800 | 33 |
| 449 | 20231201 | 112500 | 5036967050 | 23850 | 23800 | 23850 | 23800 | 721 |
| 450 | 20231201 | 112400 | 5019802650 | 23800 | 23800 | 23850 | 23800 | 68 |
| 451 | 20231201 | 112300 | 5018183750 | 23850 | 23850 | 23850 | 23800 | 617 |
| 452 | 20231201 | 112200 | 5003468400 | 23900 | 23900 | 23900 | 23850 | 169 |
| 453 | 20231201 | 112100 | 4999430550 | 23850 | 23850 | 23850 | 23800 | 358 |
| 454 | 20231201 | 112000 | 4990897700 | 23800 | 23800 | 23850 | 23800 | 324 |
| 455 | 20231201 | 111900 | 4983173700 | 23800 | 23750 | 23800 | 23750 | 887 |
| 456 | 20231201 | 111800 | 4962064250 | 23750 | 23750 | 23750 | 23750 | 79 |
| 457 | 20231201 | 111700 | 4960188000 | 23750 | 23750 | 23750 | 23750 | 4 |
| 458 | 20231201 | 111600 | 4960093000 | 23750 | 23850 | 23850 | 23750 | 1057 |
| 459 | 20231201 | 111500 | 4934981750 | 23800 | 23850 | 23850 | 23700 | 247 |
| 460 | 20231201 | 111400 | 4929106350 | 23700 | 23900 | 23900 | 23700 | 5513 |
| 461 | 20231201 | 111300 | 4797578850 | 23900 | 23900 | 23900 | 23800 | 324 |
| 462 | 20231201 | 111200 | 4789848150 | 23900 | 23900 | 23950 | 23900 | 342 |
| 463 | 20231201 | 111100 | 4781674150 | 23900 | 23800 | 23900 | 23800 | 542 |
| 464 | 20231201 | 111000 | 4768723350 | 23800 | 23850 | 23850 | 23800 | 1672 |
| 465 | 20231201 | 110900 | 4728906650 | 23850 | 23850 | 23850 | 23850 | 280 |
| 466 | 20231201 | 110800 | 4722228650 | 23850 | 23850 | 23900 | 23850 | 751 |
| 467 | 20231201 | 110700 | 4704316500 | 23900 | 23900 | 23900 | 23850 | 524 |
| 468 | 20231201 | 110600 | 4691793000 | 23850 | 23850 | 23900 | 23850 | 623 |
| 469 | 20231201 | 110500 | 4676934200 | 23900 | 23850 | 23900 | 23850 | 1379 |
| 470 | 20231201 | 110400 | 4643989600 | 23900 | 23900 | 23900 | 23850 | 777 |
| 471 | 20231201 | 110300 | 4625439650 | 23900 | 23900 | 23950 | 23850 | 2210 |
| 472 | 20231201 | 110200 | 4572602550 | 23800 | 23800 | 23850 | 23800 | 1180 |
| 473 | 20231201 | 110100 | 4544480650 | 23800 | 23800 | 23850 | 23800 | 266 |
| 474 | 20231201 | 110000 | 4538149350 | 23800 | 23850 | 23850 | 23800 | 483 |
| 475 | 20231201 | 105900 | 4526653900 | 23800 | 23850 | 23850 | 23800 | 73 |
| 476 | 20231201 | 105800 | 4524915000 | 23800 | 23800 | 23800 | 23800 | 597 |
| 477 | 20231201 | 105700 | 4510706400 | 23800 | 23750 | 23800 | 23700 | 1268 |
| 478 | 20231201 | 105600 | 4480596350 | 23750 | 23750 | 23750 | 23700 | 3227 |
| 479 | 20231201 | 105500 | 4403972250 | 23800 | 23750 | 23800 | 23750 | 165 |
| 480 | 20231201 | 105400 | 4400050300 | 23800 | 23800 | 23800 | 23800 | 625 |
| 481 | 20231201 | 105300 | 4385175300 | 23800 | 23800 | 23800 | 23800 | 449 |
| 482 | 20231201 | 105200 | 4374489100 | 23800 | 23800 | 23800 | 23800 | 723 |
| 483 | 20231201 | 105100 | 4357281700 | 23800 | 23800 | 23850 | 23800 | 1057 |
| 484 | 20231201 | 105000 | 4332120400 | 23850 | 23850 | 23850 | 23800 | 693 |
| 485 | 20231201 | 104900 | 4315597500 | 23850 | 23800 | 23850 | 23750 | 2152 |
| 486 | 20231201 | 104800 | 4264354100 | 23800 | 23750 | 23800 | 23750 | 95 |
| 487 | 20231201 | 104700 | 4262096350 | 23750 | 23750 | 23800 | 23750 | 62 |
| 488 | 20231201 | 104600 | 4260622050 | 23800 | 23800 | 23800 | 23750 | 274 |
| 489 | 20231201 | 104500 | 4254110450 | 23800 | 23750 | 23800 | 23700 | 873 |
| 490 | 20231201 | 104400 | 4233375750 | 23750 | 23750 | 23750 | 23750 | 374 |
| 491 | 20231201 | 104300 | 4224493250 | 23750 | 23750 | 23750 | 23750 | 120 |
| 492 | 20231201 | 104200 | 4221643250 | 23700 | 23750 | 23750 | 23700 | 100 |
| 493 | 20231201 | 104100 | 4219271700 | 23700 | 23700 | 23750 | 23700 | 1245 |
| 494 | 20231201 | 104000 | 4189762050 | 23700 | 23650 | 23700 | 23650 | 289 |
| 495 | 20231201 | 103900 | 4182913150 | 23650 | 23650 | 23700 | 23650 | 735 |
| 496 | 20231201 | 103800 | 4165527200 | 23600 | 23700 | 23700 | 23600 | 570 |
| 497 | 20231201 | 103700 | 4152040100 | 23650 | 23650 | 23700 | 23600 | 921 |
| 498 | 20231201 | 103600 | 4130219150 | 23650 | 23600 | 23650 | 23600 | 2239 |
| 499 | 20231201 | 103500 | 4077297400 | 23600 | 23600 | 23600 | 23600 | 491 |
| 500 | 20231201 | 103400 | 4065709800 | 23600 | 23550 | 23600 | 23550 | 258 |
| 501 | 20231201 | 103300 | 4059627300 | 23550 | 23600 | 23600 | 23550 | 1108 |
| 502 | 20231201 | 103200 | 4033533800 | 23550 | 23600 | 23600 | 23550 | 351 |
| 503 | 20231201 | 103100 | 4025261700 | 23600 | 23600 | 23600 | 23550 | 1216 |
| 504 | 20231201 | 103000 | 3996565950 | 23600 | 23650 | 23650 | 23600 | 317 |
| 505 | 20231201 | 102900 | 3989082000 | 23650 | 23650 | 23650 | 23600 | 320 |
| 506 | 20231201 | 102800 | 3981514050 | 23650 | 23650 | 23700 | 23650 | 847 |
| 507 | 20231201 | 102700 | 3961481400 | 23650 | 23650 | 23650 | 23650 | 717 |
| 508 | 20231201 | 102600 | 3944524350 | 23700 | 23650 | 23700 | 23650 | 213 |
| 509 | 20231201 | 102500 | 3939486700 | 23650 | 23650 | 23650 | 23650 | 423 |
| 510 | 20231201 | 102400 | 3929482750 | 23650 | 23600 | 23650 | 23600 | 190 |
| 511 | 20231201 | 102300 | 3924990300 | 23600 | 23600 | 23600 | 23550 | 352 |
| 512 | 20231201 | 102200 | 3916687150 | 23550 | 23550 | 23550 | 23500 | 2294 |
| 513 | 20231201 | 102100 | 3862663500 | 23550 | 23650 | 23650 | 23550 | 3532 |
| 514 | 20231201 | 102000 | 3779359900 | 23600 | 23650 | 23650 | 23600 | 166 |
| 515 | 20231201 | 101900 | 3775435950 | 23650 | 23600 | 23650 | 23600 | 300 |
| 516 | 20231201 | 101800 | 3768350400 | 23600 | 23650 | 23650 | 23600 | 117 |
| 517 | 20231201 | 101700 | 3765588500 | 23650 | 23650 | 23650 | 23600 | 84 |
| 518 | 20231201 | 101600 | 3763602850 | 23650 | 23650 | 23650 | 23600 | 342 |
| 519 | 20231201 | 101500 | 3755518850 | 23650 | 23700 | 23700 | 23600 | 1262 |
| 520 | 20231201 | 101400 | 3725673150 | 23700 | 23650 | 23700 | 23650 | 665 |
| 521 | 20231201 | 101300 | 3709932250 | 23650 | 23700 | 23700 | 23650 | 113 |
| 522 | 20231201 | 101200 | 3707255850 | 23650 | 23650 | 23700 | 23650 | 152 |
| 523 | 20231201 | 101100 | 3703656050 | 23650 | 23650 | 23700 | 23650 | 86 |
| 524 | 20231201 | 101000 | 3701622000 | 23650 | 23650 | 23650 | 23600 | 1527 |
| 525 | 20231201 | 100900 | 3665512250 | 23650 | 23650 | 23700 | 23650 | 654 |
| 526 | 20231201 | 100800 | 3650019850 | 23650 | 23650 | 23700 | 23650 | 374 |
| 527 | 20231201 | 100700 | 3641174500 | 23700 | 23650 | 23700 | 23650 | 1358 |
| 528 | 20231201 | 100600 | 3609057750 | 23650 | 23700 | 23700 | 23650 | 261 |
| 529 | 20231201 | 100500 | 3602884550 | 23700 | 23700 | 23750 | 23700 | 165 |
| 530 | 20231201 | 100400 | 3598973450 | 23750 | 23700 | 23750 | 23700 | 112 |
| 531 | 20231201 | 100300 | 3596318950 | 23700 | 23650 | 23700 | 23650 | 1346 |
| 532 | 20231201 | 100200 | 3564447500 | 23650 | 23600 | 23700 | 23600 | 443 |
| 533 | 20231201 | 100100 | 3553977500 | 23600 | 23650 | 23650 | 23550 | 4430 |
| 534 | 20231201 | 100000 | 3449419900 | 23600 | 23650 | 23650 | 23600 | 92 |
| 535 | 20231201 | 095900 | 3447244300 | 23650 | 23650 | 23650 | 23600 | 337 |
| 536 | 20231201 | 095800 | 3439286750 | 23600 | 23600 | 23650 | 23600 | 266 |
| 537 | 20231201 | 095700 | 3433008750 | 23600 | 23650 | 23650 | 23600 | 891 |
| 538 | 20231201 | 095600 | 3411936650 | 23650 | 23650 | 23650 | 23600 | 67 |
| 539 | 20231201 | 095500 | 3410353100 | 23650 | 23600 | 23650 | 23600 | 120 |
| 540 | 20231201 | 095400 | 3407517400 | 23650 | 23650 | 23650 | 23650 | 94 |
| 541 | 20231201 | 095300 | 3405294300 | 23650 | 23650 | 23650 | 23600 | 477 |
| 542 | 20231201 | 095200 | 3394016250 | 23650 | 23650 | 23700 | 23600 | 477 |
| 543 | 20231201 | 095100 | 3382750600 | 23650 | 23650 | 23650 | 23650 | 698 |
| 544 | 20231201 | 095000 | 3366242900 | 23650 | 23650 | 23700 | 23650 | 1292 |
| 545 | 20231201 | 094900 | 3335685350 | 23700 | 23650 | 23700 | 23600 | 809 |
| 546 | 20231201 | 094800 | 3316554400 | 23650 | 23600 | 23700 | 23600 | 369 |
| 547 | 20231201 | 094700 | 3307828200 | 23650 | 23650 | 23750 | 23650 | 3225 |
| 548 | 20231201 | 094600 | 3231470400 | 23700 | 23700 | 23700 | 23650 | 94 |
| 549 | 20231201 | 094500 | 3229246350 | 23700 | 23650 | 23700 | 23650 | 1298 |
| 550 | 20231201 | 094400 | 3198548550 | 23650 | 23650 | 23650 | 23600 | 1016 |
| 551 | 20231201 | 094300 | 3174566250 | 23650 | 23650 | 23650 | 23600 | 237 |
| 552 | 20231201 | 094200 | 3168961550 | 23650 | 23650 | 23700 | 23600 | 668 |
| 553 | 20231201 | 094100 | 3153164650 | 23700 | 23650 | 23700 | 23600 | 907 |
| 554 | 20231201 | 094000 | 3131742100 | 23650 | 23550 | 23650 | 23550 | 15810 |
| 555 | 20231201 | 093900 | 2758589150 | 23550 | 23600 | 23600 | 23550 | 299 |
| 556 | 20231201 | 093800 | 2751545650 | 23600 | 23550 | 23650 | 23550 | 506 |
| 557 | 20231201 | 093700 | 2739603900 | 23550 | 23550 | 23600 | 23550 | 688 |
| 558 | 20231201 | 093600 | 2723400950 | 23550 | 23550 | 23550 | 23550 | 325 |
| 559 | 20231201 | 093500 | 2715747200 | 23500 | 23550 | 23600 | 23500 | 2553 |
| 560 | 20231201 | 093400 | 2655665300 | 23550 | 23500 | 23550 | 23450 | 663 |
| 561 | 20231201 | 093300 | 2640088200 | 23500 | 23500 | 23500 | 23450 | 2891 |
| 562 | 20231201 | 093200 | 2572207500 | 23500 | 23600 | 23650 | 23450 | 18206 |
| 563 | 20231201 | 093100 | 2143719400 | 23600 | 23650 | 23700 | 23600 | 4025 |
| 564 | 20231201 | 093000 | 2048572300 | 23650 | 23700 | 23700 | 23650 | 1383 |
| 565 | 20231201 | 092900 | 2015862750 | 23700 | 23650 | 23700 | 23650 | 1319 |
| 566 | 20231201 | 092800 | 1984645400 | 23700 | 23750 | 23750 | 23650 | 1140 |
| 567 | 20231201 | 092700 | 1957641950 | 23700 | 23700 | 23750 | 23700 | 449 |
| 568 | 20231201 | 092600 | 1946990950 | 23700 | 23800 | 23800 | 23700 | 2958 |
| 569 | 20231201 | 092500 | 1876787050 | 23800 | 23800 | 23800 | 23750 | 419 |
| 570 | 20231201 | 092400 | 1866814950 | 23800 | 23700 | 23800 | 23700 | 1770 |
| 571 | 20231201 | 092300 | 1824759900 | 23750 | 23700 | 23750 | 23700 | 1495 |
| 572 | 20231201 | 092200 | 1789284350 | 23750 | 23700 | 23750 | 23700 | 769 |
| 573 | 20231201 | 092100 | 1771046950 | 23750 | 23700 | 23750 | 23650 | 1200 |
| 574 | 20231201 | 092000 | 1742605350 | 23750 | 23700 | 23750 | 23650 | 1031 |
| 575 | 20231201 | 091900 | 1718173200 | 23700 | 23700 | 23750 | 23650 | 1098 |
| 576 | 20231201 | 091800 | 1692164600 | 23700 | 23700 | 23750 | 23650 | 793 |
| 577 | 20231201 | 091700 | 1673370500 | 23700 | 23750 | 23750 | 23650 | 2545 |
| 578 | 20231201 | 091600 | 1613075300 | 23750 | 23750 | 23750 | 23700 | 545 |
| 579 | 20231201 | 091500 | 1600140450 | 23750 | 23700 | 23800 | 23700 | 2202 |
| 580 | 20231201 | 091400 | 1547836800 | 23750 | 23650 | 23750 | 23650 | 2133 |
| 581 | 20231201 | 091300 | 1497265450 | 23700 | 23800 | 23800 | 23650 | 12775 |
| 582 | 20231201 | 091200 | 1194015600 | 23800 | 23800 | 23900 | 23800 | 3701 |
| 583 | 20231201 | 091100 | 1105917350 | 23900 | 23900 | 23900 | 23850 | 3119 |
| 584 | 20231201 | 091000 | 1031487850 | 23900 | 23900 | 23900 | 23850 | 1426 |
| 585 | 20231201 | 090900 | 997428550 | 23850 | 23850 | 23900 | 23800 | 1113 |
| 586 | 20231201 | 090800 | 970875400 | 23850 | 23850 | 23900 | 23800 | 1822 |
| 587 | 20231201 | 090700 | 927430700 | 23800 | 23850 | 23900 | 23800 | 781 |
| 588 | 20231201 | 090600 | 908809450 | 23850 | 23850 | 23900 | 23800 | 7737 |
| 589 | 20231201 | 090500 | 724444800 | 23850 | 23800 | 23900 | 23750 | 1503 |
| 590 | 20231201 | 090400 | 688649950 | 23800 | 23800 | 23850 | 23750 | 3048 |
| 591 | 20231201 | 090300 | 616118700 | 23750 | 24100 | 24100 | 23750 | 10667 |
| 592 | 20231201 | 090200 | 360892650 | 24100 | 24150 | 24200 | 24100 | 4592 |
| 593 | 20231201 | 090100 | 250129600 | 24150 | 24250 | 24250 | 24100 | 1453 |
| 594 | 20231201 | 090000 | 214991650 | 24200 | 24350 | 24350 | 24100 | 8211 |