33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 67081 |
| 3 | 20231201 | 190900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20231201 | 190800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20231201 | 190700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20231201 | 190600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20231201 | 190500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20231201 | 190400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20231201 | 190300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20231201 | 190200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20231201 | 190100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20231201 | 190000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20231201 | 185900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20231201 | 185800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20231201 | 185700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20231201 | 185600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20231201 | 185500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20231201 | 185400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20231201 | 185300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20231201 | 185200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20231201 | 185100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20231201 | 185000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20231201 | 184900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20231201 | 184800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20231201 | 184700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20231201 | 184600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20231201 | 184500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20231201 | 184400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20231201 | 184300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20231201 | 184200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20231201 | 184100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20231201 | 184000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 67081 |
| 33 | 20231201 | 183900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20231201 | 183800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20231201 | 183700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20231201 | 183600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20231201 | 183500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20231201 | 183400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20231201 | 183300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20231201 | 183200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20231201 | 183100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20231201 | 183000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20231201 | 182900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20231201 | 182800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20231201 | 182700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20231201 | 182600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20231201 | 182500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20231201 | 182400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20231201 | 182300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20231201 | 182200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20231201 | 182100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20231201 | 182000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20231201 | 181900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20231201 | 181800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20231201 | 181700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20231201 | 181600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20231201 | 181500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20231201 | 181400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20231201 | 181300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20231201 | 181200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20231201 | 181100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20231201 | 181000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 67081 |
| 63 | 20231201 | 180900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20231201 | 180800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20231201 | 180700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20231201 | 180600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20231201 | 180500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20231201 | 180400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20231201 | 180300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20231201 | 180200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20231201 | 180100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20231201 | 180000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20231201 | 175900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20231201 | 175800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20231201 | 175700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20231201 | 175600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20231201 | 175500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20231201 | 175400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20231201 | 175300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20231201 | 175200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20231201 | 175100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20231201 | 175000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20231201 | 174900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20231201 | 174800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20231201 | 174700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20231201 | 174600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20231201 | 174500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20231201 | 174400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20231201 | 174300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20231201 | 174200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20231201 | 174100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20231201 | 174000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 67081 |
| 93 | 20231201 | 173900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20231201 | 173800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20231201 | 173700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20231201 | 173600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20231201 | 173500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20231201 | 173400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20231201 | 173300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20231201 | 173200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20231201 | 173100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20231201 | 173000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20231201 | 172900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20231201 | 172800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20231201 | 172700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20231201 | 172600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20231201 | 172500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20231201 | 172400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20231201 | 172300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20231201 | 172200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20231201 | 172100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20231201 | 172000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20231201 | 171900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20231201 | 171800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20231201 | 171700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20231201 | 171600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20231201 | 171500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20231201 | 171400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20231201 | 171300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20231201 | 171200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20231201 | 171100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20231201 | 171000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 67081 |
| 123 | 20231201 | 170900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20231201 | 170800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20231201 | 170700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20231201 | 170600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20231201 | 170500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20231201 | 170400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20231201 | 170300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20231201 | 170200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20231201 | 170100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20231201 | 170000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20231201 | 165900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20231201 | 165800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20231201 | 165700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20231201 | 165600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20231201 | 165500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20231201 | 165400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20231201 | 165300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20231201 | 165200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20231201 | 165100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20231201 | 165000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20231201 | 164900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20231201 | 164800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20231201 | 164700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20231201 | 164600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20231201 | 164500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20231201 | 164400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20231201 | 164300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20231201 | 164200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20231201 | 164100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20231201 | 164000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 67081 |
| 153 | 20231201 | 163900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20231201 | 163800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20231201 | 163700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20231201 | 163600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20231201 | 163500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20231201 | 163400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20231201 | 163300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20231201 | 163200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20231201 | 163100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20231201 | 163000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20231201 | 162900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20231201 | 162800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20231201 | 162700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20231201 | 162600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20231201 | 162500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20231201 | 162400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20231201 | 162300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20231201 | 162200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20231201 | 162100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20231201 | 162000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20231201 | 161900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20231201 | 161800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20231201 | 161700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20231201 | 161600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20231201 | 161500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20231201 | 161400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20231201 | 161300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20231201 | 161200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20231201 | 161100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20231201 | 161000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 67081 |
| 183 | 20231201 | 160900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20231201 | 160800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20231201 | 160700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20231201 | 160600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20231201 | 160500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20231201 | 160400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20231201 | 160300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20231201 | 160200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20231201 | 160100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20231201 | 160000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20231201 | 155900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20231201 | 155800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20231201 | 155700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20231201 | 155600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20231201 | 155500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20231201 | 155400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20231201 | 155300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20231201 | 155200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20231201 | 155100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20231201 | 155000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20231201 | 154900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20231201 | 154800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20231201 | 154700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20231201 | 154600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20231201 | 154500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20231201 | 154400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20231201 | 154300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20231201 | 154200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20231201 | 154100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20231201 | 154000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 67081 |
| 213 | 20231201 | 153900 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20231201 | 153800 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20231201 | 153700 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20231201 | 153600 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20231201 | 153500 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20231201 | 153400 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20231201 | 153300 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20231201 | 153200 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20231201 | 153100 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20231201 | 153000 | 10186982400 | 24750 | 24750 | 24750 | 24750 | 67081 |
| 223 | 20231201 | 152900 | 8526727650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20231201 | 152800 | 8526727650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20231201 | 152700 | 8526727650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20231201 | 152600 | 8526727650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20231201 | 152500 | 8526727650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20231201 | 152400 | 8526727650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20231201 | 152300 | 8526727650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20231201 | 152200 | 8526727650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20231201 | 152100 | 8526727650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20231201 | 152000 | 8526727650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20231201 | 151900 | 8526727650 | 24850 | 24850 | 24850 | 24800 | 3132 |
| 234 | 20231201 | 151800 | 8448936550 | 24800 | 24850 | 24850 | 24800 | 485 |
| 235 | 20231201 | 151700 | 8436889500 | 24800 | 24800 | 24850 | 24800 | 491 |
| 236 | 20231201 | 151600 | 8424704050 | 24850 | 24850 | 24850 | 24800 | 699 |
| 237 | 20231201 | 151500 | 8407344250 | 24800 | 24800 | 24850 | 24800 | 487 |
| 238 | 20231201 | 151400 | 8395260900 | 24800 | 24800 | 24850 | 24800 | 671 |
| 239 | 20231201 | 151300 | 8378604650 | 24850 | 24850 | 24900 | 24800 | 3559 |
| 240 | 20231201 | 151200 | 8290212200 | 24900 | 24850 | 24900 | 24850 | 670 |
| 241 | 20231201 | 151100 | 8273558100 | 24850 | 24850 | 24900 | 24850 | 674 |
| 242 | 20231201 | 151000 | 8256800000 | 24850 | 24850 | 24900 | 24850 | 385 |
| 243 | 20231201 | 150900 | 8247226400 | 24850 | 24850 | 24900 | 24800 | 6593 |
| 244 | 20231201 | 150800 | 8083385550 | 24850 | 24850 | 24850 | 24800 | 1047 |
| 245 | 20231201 | 150700 | 8057380950 | 24800 | 24850 | 24850 | 24800 | 615 |
| 246 | 20231201 | 150600 | 8042120150 | 24800 | 24800 | 24850 | 24800 | 1122 |
| 247 | 20231201 | 150500 | 8014274350 | 24850 | 24800 | 24850 | 24800 | 541 |
| 248 | 20231201 | 150400 | 8000846800 | 24800 | 24800 | 24850 | 24800 | 717 |
| 249 | 20231201 | 150300 | 7983039850 | 24800 | 24800 | 24900 | 24800 | 651 |
| 250 | 20231201 | 150200 | 7966874350 | 24800 | 24850 | 24900 | 24800 | 626 |
| 251 | 20231201 | 150100 | 7951330700 | 24850 | 24900 | 24900 | 24800 | 350 |
| 252 | 20231201 | 150000 | 7942635850 | 24900 | 24850 | 24900 | 24850 | 1118 |
| 253 | 20231201 | 145900 | 7914845300 | 24850 | 24900 | 24900 | 24800 | 669 |
| 254 | 20231201 | 145800 | 7898216500 | 24900 | 24800 | 24900 | 24800 | 810 |
| 255 | 20231201 | 145700 | 7878117450 | 24800 | 24850 | 24850 | 24800 | 629 |
| 256 | 20231201 | 145600 | 7862507200 | 24850 | 24850 | 24900 | 24800 | 803 |
| 257 | 20231201 | 145500 | 7842576050 | 24850 | 24900 | 24900 | 24800 | 385 |
| 258 | 20231201 | 145400 | 7833007750 | 24850 | 24850 | 24850 | 24800 | 775 |
| 259 | 20231201 | 145300 | 7813776000 | 24850 | 24850 | 24850 | 24800 | 708 |
| 260 | 20231201 | 145200 | 7796207300 | 24800 | 24850 | 24900 | 24800 | 2390 |
| 261 | 20231201 | 145100 | 7736815800 | 24900 | 24850 | 24900 | 24850 | 425 |
| 262 | 20231201 | 145000 | 7726253050 | 24850 | 24850 | 24900 | 24800 | 2748 |
| 263 | 20231201 | 144900 | 7657975100 | 24800 | 24800 | 24850 | 24800 | 827 |
| 264 | 20231201 | 144800 | 7637458400 | 24800 | 24850 | 24900 | 24800 | 2407 |
| 265 | 20231201 | 144700 | 7577657900 | 24850 | 24850 | 24900 | 24850 | 618 |
| 266 | 20231201 | 144600 | 7562297550 | 24850 | 24850 | 24900 | 24850 | 575 |
| 267 | 20231201 | 144500 | 7548006950 | 24850 | 24850 | 24900 | 24850 | 367 |
| 268 | 20231201 | 144400 | 7538886150 | 24850 | 24800 | 24900 | 24800 | 613 |
| 269 | 20231201 | 144300 | 7523655900 | 24800 | 24900 | 24900 | 24800 | 398 |
| 270 | 20231201 | 144200 | 7513781850 | 24900 | 24850 | 24900 | 24800 | 7443 |
| 271 | 20231201 | 144100 | 7328815400 | 24900 | 24850 | 24900 | 24850 | 400 |
| 272 | 20231201 | 144000 | 7318874300 | 24850 | 24850 | 24900 | 24850 | 635 |
| 273 | 20231201 | 143900 | 7303093700 | 24850 | 24850 | 24900 | 24850 | 471 |
| 274 | 20231201 | 143800 | 7291382650 | 24850 | 24850 | 24900 | 24850 | 557 |
| 275 | 20231201 | 143700 | 7277540300 | 24850 | 24900 | 24900 | 24850 | 590 |
| 276 | 20231201 | 143600 | 7262871500 | 24850 | 24900 | 24900 | 24850 | 889 |
| 277 | 20231201 | 143500 | 7240757450 | 24900 | 24900 | 24900 | 24850 | 1000 |
| 278 | 20231201 | 143400 | 7215891150 | 24850 | 24850 | 24900 | 24850 | 269 |
| 279 | 20231201 | 143300 | 7209205800 | 24900 | 24850 | 24900 | 24850 | 717 |
| 280 | 20231201 | 143200 | 7191382100 | 24850 | 24850 | 24900 | 24850 | 874 |
| 281 | 20231201 | 143100 | 7169659800 | 24850 | 24850 | 24900 | 24850 | 1181 |
| 282 | 20231201 | 143000 | 7140310600 | 24850 | 24850 | 24900 | 24850 | 433 |
| 283 | 20231201 | 142900 | 7129546100 | 24850 | 24850 | 24900 | 24850 | 528 |
| 284 | 20231201 | 142800 | 7116424450 | 24900 | 24850 | 24900 | 24850 | 363 |
| 285 | 20231201 | 142700 | 7107403100 | 24850 | 24850 | 24900 | 24850 | 898 |
| 286 | 20231201 | 142600 | 7085079750 | 24850 | 24850 | 24900 | 24850 | 611 |
| 287 | 20231201 | 142500 | 7069892800 | 24850 | 24850 | 24900 | 24850 | 1020 |
| 288 | 20231201 | 142400 | 7044541850 | 24850 | 24850 | 24900 | 24850 | 754 |
| 289 | 20231201 | 142300 | 7025803900 | 24850 | 24850 | 24900 | 24850 | 453 |
| 290 | 20231201 | 142200 | 7014543800 | 24900 | 24850 | 24900 | 24850 | 659 |
| 291 | 20231201 | 142100 | 6998159350 | 24850 | 24850 | 24900 | 24850 | 990 |
| 292 | 20231201 | 142000 | 6973554400 | 24850 | 24850 | 24900 | 24850 | 481 |
| 293 | 20231201 | 141900 | 6961596300 | 24900 | 24900 | 24900 | 24850 | 821 |
| 294 | 20231201 | 141800 | 6941181750 | 24900 | 24900 | 24900 | 24850 | 489 |
| 295 | 20231201 | 141700 | 6929025650 | 24900 | 24900 | 24900 | 24850 | 575 |
| 296 | 20231201 | 141600 | 6914732850 | 24850 | 24900 | 24900 | 24850 | 610 |
| 297 | 20231201 | 141500 | 6899570700 | 24850 | 24850 | 24900 | 24850 | 455 |
| 298 | 20231201 | 141400 | 6888260400 | 24850 | 24900 | 24900 | 24850 | 753 |
| 299 | 20231201 | 141300 | 6869533000 | 24900 | 24850 | 24950 | 24850 | 1018 |
| 300 | 20231201 | 141200 | 6844186950 | 24850 | 24900 | 24900 | 24850 | 782 |
| 301 | 20231201 | 141100 | 6824747750 | 24900 | 24900 | 24900 | 24850 | 570 |
| 302 | 20231201 | 141000 | 6810571950 | 24900 | 24900 | 24900 | 24850 | 1225 |
| 303 | 20231201 | 140900 | 6780091450 | 24850 | 24850 | 24900 | 24850 | 909 |
| 304 | 20231201 | 140800 | 6757499700 | 24850 | 24850 | 24900 | 24850 | 784 |
| 305 | 20231201 | 140700 | 6738010050 | 24850 | 24850 | 24900 | 24850 | 413 |
| 306 | 20231201 | 140600 | 6727740450 | 24850 | 24850 | 24900 | 24850 | 542 |
| 307 | 20231201 | 140500 | 6714266650 | 24900 | 24850 | 24950 | 24850 | 729 |
| 308 | 20231201 | 140400 | 6696113300 | 24850 | 24900 | 24900 | 24850 | 538 |
| 309 | 20231201 | 140300 | 6682742200 | 24850 | 24850 | 24900 | 24850 | 677 |
| 310 | 20231201 | 140200 | 6665907500 | 24900 | 24900 | 24900 | 24850 | 565 |
| 311 | 20231201 | 140100 | 6651850200 | 24900 | 24850 | 24950 | 24850 | 624 |
| 312 | 20231201 | 140000 | 6636328800 | 24850 | 24900 | 24950 | 24850 | 450 |
| 313 | 20231201 | 135900 | 6625141350 | 24850 | 24850 | 24900 | 24850 | 478 |
| 314 | 20231201 | 135800 | 6613262650 | 24850 | 24850 | 24950 | 24850 | 1913 |
| 315 | 20231201 | 135700 | 6565670000 | 24850 | 24900 | 24900 | 24850 | 551 |
| 316 | 20231201 | 135600 | 6551973100 | 24850 | 24850 | 24900 | 24850 | 506 |
| 317 | 20231201 | 135500 | 6539395450 | 24850 | 24850 | 24900 | 24850 | 446 |
| 318 | 20231201 | 135400 | 6528310750 | 24850 | 24850 | 24900 | 24850 | 634 |
| 319 | 20231201 | 135300 | 6512555050 | 24850 | 24850 | 24900 | 24850 | 570 |
| 320 | 20231201 | 135200 | 6498387550 | 24850 | 24850 | 24900 | 24850 | 430 |
| 321 | 20231201 | 135100 | 6487700800 | 24850 | 24850 | 24900 | 24850 | 386 |
| 322 | 20231201 | 135000 | 6478103350 | 24900 | 24850 | 24900 | 24850 | 534 |
| 323 | 20231201 | 134900 | 6464830800 | 24850 | 24900 | 24950 | 24850 | 1066 |
| 324 | 20231201 | 134800 | 6438287850 | 24900 | 24950 | 24950 | 24850 | 431 |
| 325 | 20231201 | 134700 | 6427552350 | 24900 | 24900 | 24950 | 24900 | 3890 |
| 326 | 20231201 | 134600 | 6330683050 | 24900 | 24900 | 24950 | 24900 | 3533 |
| 327 | 20231201 | 134500 | 6242707100 | 24900 | 24950 | 24950 | 24900 | 907 |
| 328 | 20231201 | 134400 | 6220121500 | 24900 | 24950 | 24950 | 24900 | 478 |
| 329 | 20231201 | 134300 | 6208216000 | 24900 | 24900 | 24950 | 24900 | 456 |
| 330 | 20231201 | 134200 | 6196860900 | 24900 | 24900 | 24950 | 24900 | 445 |
| 331 | 20231201 | 134100 | 6185779500 | 24900 | 24900 | 24950 | 24900 | 502 |
| 332 | 20231201 | 134000 | 6173276800 | 24900 | 24900 | 24950 | 24900 | 869 |
| 333 | 20231201 | 133900 | 6151638500 | 24900 | 24900 | 24950 | 24900 | 515 |
| 334 | 20231201 | 133800 | 6138810850 | 24900 | 24900 | 24950 | 24900 | 465 |
| 335 | 20231201 | 133700 | 6127232200 | 24900 | 24900 | 24950 | 24900 | 458 |
| 336 | 20231201 | 133600 | 6115827950 | 24900 | 24900 | 24950 | 24900 | 439 |
| 337 | 20231201 | 133500 | 6104893250 | 24900 | 24950 | 24950 | 24900 | 1346 |
| 338 | 20231201 | 133400 | 6071376900 | 24900 | 24900 | 24950 | 24900 | 507 |
| 339 | 20231201 | 133300 | 6058749250 | 24900 | 24900 | 24950 | 24900 | 359 |
| 340 | 20231201 | 133200 | 6049806950 | 24900 | 24900 | 24950 | 24900 | 716 |
| 341 | 20231201 | 133100 | 6031964750 | 24900 | 24900 | 24950 | 24900 | 343 |
| 342 | 20231201 | 133000 | 6023421100 | 24900 | 24900 | 24950 | 24900 | 325 |
| 343 | 20231201 | 132900 | 6015328250 | 24950 | 24950 | 24950 | 24900 | 557 |
| 344 | 20231201 | 132800 | 6001453550 | 24900 | 24900 | 24950 | 24900 | 389 |
| 345 | 20231201 | 132700 | 5991766450 | 24900 | 24950 | 24950 | 24900 | 329 |
| 346 | 20231201 | 132600 | 5983571350 | 24900 | 24950 | 24950 | 24850 | 1334 |
| 347 | 20231201 | 132500 | 5950363700 | 24900 | 24900 | 24950 | 24900 | 336 |
| 348 | 20231201 | 132400 | 5941996900 | 24900 | 24900 | 24950 | 24850 | 1371 |
| 349 | 20231201 | 132300 | 5907864900 | 24900 | 24850 | 24950 | 24850 | 1121 |
| 350 | 20231201 | 132200 | 5879974950 | 24900 | 24950 | 24950 | 24850 | 2259 |
| 351 | 20231201 | 132100 | 5823797150 | 24900 | 24850 | 24900 | 24850 | 261 |
| 352 | 20231201 | 132000 | 5817310600 | 24900 | 24950 | 24950 | 24850 | 213 |
| 353 | 20231201 | 131900 | 5812012150 | 24950 | 24900 | 24950 | 24850 | 570 |
| 354 | 20231201 | 131800 | 5797825400 | 24850 | 24850 | 24950 | 24850 | 465 |
| 355 | 20231201 | 131700 | 5786266850 | 24900 | 24900 | 24900 | 24850 | 336 |
| 356 | 20231201 | 131600 | 5777912850 | 24900 | 24900 | 24900 | 24850 | 219 |
| 357 | 20231201 | 131500 | 5772467200 | 24850 | 24900 | 24900 | 24850 | 291 |
| 358 | 20231201 | 131400 | 5765232300 | 24900 | 24900 | 24900 | 24850 | 612 |
| 359 | 20231201 | 131300 | 5749996600 | 24850 | 24900 | 24900 | 24850 | 353 |
| 360 | 20231201 | 131200 | 5741222700 | 24850 | 24850 | 24900 | 24850 | 449 |
| 361 | 20231201 | 131100 | 5730061600 | 24900 | 24900 | 24900 | 24850 | 514 |
| 362 | 20231201 | 131000 | 5717283050 | 24850 | 24850 | 24900 | 24850 | 653 |
| 363 | 20231201 | 130900 | 5701047400 | 24900 | 24850 | 24900 | 24850 | 265 |
| 364 | 20231201 | 130800 | 5694455150 | 24850 | 24900 | 24950 | 24850 | 974 |
| 365 | 20231201 | 130700 | 5670212100 | 24900 | 24850 | 24950 | 24850 | 423 |
| 366 | 20231201 | 130600 | 5659689450 | 24900 | 24900 | 24950 | 24850 | 809 |
| 367 | 20231201 | 130500 | 5639583000 | 24900 | 24900 | 24900 | 24850 | 1067 |
| 368 | 20231201 | 130400 | 5613027450 | 24850 | 24900 | 24900 | 24850 | 168 |
| 369 | 20231201 | 130300 | 5608847800 | 24850 | 24900 | 24900 | 24850 | 341 |
| 370 | 20231201 | 130200 | 5600372950 | 24850 | 24850 | 24900 | 24850 | 336 |
| 371 | 20231201 | 130100 | 5592018500 | 24900 | 24900 | 24900 | 24850 | 883 |
| 372 | 20231201 | 130000 | 5570068500 | 24900 | 24950 | 24950 | 24850 | 175 |
| 373 | 20231201 | 125900 | 5565715650 | 24950 | 24850 | 24950 | 24850 | 1825 |
| 374 | 20231201 | 125800 | 5520333000 | 24850 | 24900 | 24900 | 24850 | 206 |
| 375 | 20231201 | 125700 | 5515208900 | 24950 | 24900 | 24950 | 24850 | 338 |
| 376 | 20231201 | 125600 | 5506799000 | 24850 | 24900 | 24900 | 24850 | 198 |
| 377 | 20231201 | 125500 | 5501872700 | 24900 | 24850 | 24950 | 24850 | 351 |
| 378 | 20231201 | 125400 | 5493130500 | 24900 | 24850 | 24900 | 24850 | 500 |
| 379 | 20231201 | 125300 | 5480688750 | 24850 | 24850 | 24900 | 24850 | 118 |
| 380 | 20231201 | 125200 | 5477755300 | 24850 | 24850 | 24900 | 24850 | 329 |
| 381 | 20231201 | 125100 | 5469575900 | 24850 | 24900 | 24900 | 24850 | 1804 |
| 382 | 20231201 | 125000 | 5424730800 | 24850 | 24900 | 24900 | 24850 | 4042 |
| 383 | 20231201 | 124900 | 5324107850 | 24900 | 24950 | 24950 | 24900 | 202 |
| 384 | 20231201 | 124800 | 5319077150 | 24950 | 24950 | 24950 | 24900 | 323 |
| 385 | 20231201 | 124700 | 5311030000 | 24950 | 24900 | 24950 | 24900 | 73 |
| 386 | 20231201 | 124600 | 5309211850 | 24900 | 24900 | 24950 | 24900 | 363 |
| 387 | 20231201 | 124500 | 5300172850 | 24900 | 24900 | 24950 | 24900 | 174 |
| 388 | 20231201 | 124400 | 5295833400 | 24950 | 24950 | 24950 | 24900 | 197 |
| 389 | 20231201 | 124300 | 5290927000 | 24950 | 24950 | 24950 | 24900 | 161 |
| 390 | 20231201 | 124200 | 5286914800 | 24950 | 24900 | 24950 | 24900 | 3817 |
| 391 | 20231201 | 124100 | 5191843300 | 24900 | 24950 | 24950 | 24900 | 252 |
| 392 | 20231201 | 124000 | 5185559100 | 24900 | 25000 | 25000 | 24900 | 1596 |
| 393 | 20231201 | 123900 | 5145754350 | 24950 | 25000 | 25000 | 24950 | 609 |
| 394 | 20231201 | 123800 | 5130556750 | 24950 | 24950 | 25000 | 24900 | 459 |
| 395 | 20231201 | 123700 | 5119100900 | 24950 | 24950 | 24950 | 24900 | 230 |
| 396 | 20231201 | 123600 | 5113370400 | 24900 | 24950 | 24950 | 24900 | 254 |
| 397 | 20231201 | 123500 | 5107037250 | 24900 | 24950 | 24950 | 24900 | 268 |
| 398 | 20231201 | 123400 | 5100359700 | 24950 | 24900 | 24950 | 24900 | 40 |
| 399 | 20231201 | 123300 | 5099363200 | 24900 | 24900 | 24950 | 24900 | 328 |
| 400 | 20231201 | 123200 | 5091189450 | 24900 | 24900 | 24950 | 24900 | 144 |
| 401 | 20231201 | 123100 | 5087602400 | 24950 | 24950 | 24950 | 24900 | 466 |
| 402 | 20231201 | 123000 | 5075987350 | 24950 | 24900 | 24950 | 24900 | 14 |
| 403 | 20231201 | 122900 | 5075638300 | 24900 | 24950 | 24950 | 24900 | 1313 |
| 404 | 20231201 | 122800 | 5042940850 | 24950 | 24950 | 24950 | 24900 | 279 |
| 405 | 20231201 | 122700 | 5035984950 | 24950 | 24900 | 24950 | 24900 | 232 |
| 406 | 20231201 | 122600 | 5030204350 | 24950 | 24950 | 24950 | 24900 | 240 |
| 407 | 20231201 | 122500 | 5024218850 | 24950 | 24950 | 24950 | 24900 | 267 |
| 408 | 20231201 | 122400 | 5017568200 | 24950 | 24900 | 24950 | 24900 | 71 |
| 409 | 20231201 | 122300 | 5015799900 | 24950 | 24900 | 24950 | 24900 | 289 |
| 410 | 20231201 | 122200 | 5008600800 | 24900 | 24950 | 24950 | 24900 | 272 |
| 411 | 20231201 | 122100 | 5001816450 | 24900 | 24950 | 24950 | 24900 | 363 |
| 412 | 20231201 | 122000 | 4992771200 | 24950 | 24950 | 24950 | 24900 | 297 |
| 413 | 20231201 | 121900 | 4985366300 | 24950 | 24900 | 24950 | 24900 | 749 |
| 414 | 20231201 | 121800 | 4966690150 | 24950 | 24900 | 24950 | 24900 | 232 |
| 415 | 20231201 | 121700 | 4960908400 | 24950 | 24950 | 24950 | 24900 | 139 |
| 416 | 20231201 | 121600 | 4957443350 | 24950 | 24950 | 24950 | 24900 | 730 |
| 417 | 20231201 | 121500 | 4939258650 | 24950 | 24950 | 24950 | 24900 | 478 |
| 418 | 20231201 | 121400 | 4927334050 | 24900 | 24950 | 24950 | 24900 | 310 |
| 419 | 20231201 | 121300 | 4919608800 | 24900 | 24950 | 24950 | 24900 | 203 |
| 420 | 20231201 | 121200 | 4914552600 | 24950 | 24950 | 24950 | 24900 | 490 |
| 421 | 20231201 | 121100 | 4902346300 | 24900 | 24950 | 24950 | 24900 | 584 |
| 422 | 20231201 | 121000 | 4887778300 | 24900 | 24950 | 24950 | 24900 | 322 |
| 423 | 20231201 | 120900 | 4879752750 | 24950 | 24950 | 24950 | 24900 | 157 |
| 424 | 20231201 | 120800 | 4875839950 | 24950 | 24900 | 24950 | 24900 | 348 |
| 425 | 20231201 | 120700 | 4867167000 | 24950 | 24900 | 24950 | 24900 | 155 |
| 426 | 20231201 | 120600 | 4863303700 | 24900 | 24950 | 24950 | 24900 | 330 |
| 427 | 20231201 | 120500 | 4855081950 | 24950 | 24950 | 24950 | 24900 | 441 |
| 428 | 20231201 | 120400 | 4844094100 | 24950 | 24950 | 24950 | 24900 | 323 |
| 429 | 20231201 | 120300 | 4836044000 | 24900 | 24900 | 24950 | 24900 | 110 |
| 430 | 20231201 | 120200 | 4833299700 | 24950 | 24900 | 24950 | 24900 | 285 |
| 431 | 20231201 | 120100 | 4826199850 | 24950 | 24950 | 24950 | 24900 | 181 |
| 432 | 20231201 | 120000 | 4821689850 | 24900 | 24900 | 24950 | 24900 | 187 |
| 433 | 20231201 | 115900 | 4817032050 | 24900 | 24900 | 24950 | 24900 | 326 |
| 434 | 20231201 | 115800 | 4808901650 | 24900 | 24950 | 24950 | 24900 | 1395 |
| 435 | 20231201 | 115700 | 4774109450 | 25000 | 24950 | 25000 | 24950 | 233 |
| 436 | 20231201 | 115600 | 4768292300 | 25000 | 24950 | 25000 | 24950 | 73 |
| 437 | 20231201 | 115500 | 4766470600 | 24950 | 25000 | 25000 | 24950 | 799 |
| 438 | 20231201 | 115400 | 4746532250 | 24950 | 24950 | 25000 | 24950 | 237 |
| 439 | 20231201 | 115300 | 4740614100 | 24950 | 25000 | 25000 | 24950 | 215 |
| 440 | 20231201 | 115200 | 4735249100 | 24950 | 24950 | 25000 | 24950 | 215 |
| 441 | 20231201 | 115100 | 4729881850 | 24950 | 25000 | 25000 | 24950 | 250 |
| 442 | 20231201 | 115000 | 4723643150 | 25000 | 25000 | 25000 | 24950 | 102 |
| 443 | 20231201 | 114900 | 4721097450 | 25000 | 24950 | 25000 | 24950 | 256 |
| 444 | 20231201 | 114800 | 4714706850 | 24950 | 24950 | 25000 | 24950 | 92 |
| 445 | 20231201 | 114700 | 4712411100 | 24950 | 25000 | 25000 | 24950 | 298 |
| 446 | 20231201 | 114600 | 4704971800 | 25000 | 24950 | 25000 | 24950 | 123 |
| 447 | 20231201 | 114500 | 4701902550 | 25000 | 24950 | 25000 | 24950 | 476 |
| 448 | 20231201 | 114400 | 4690022700 | 25000 | 25000 | 25000 | 24950 | 83 |
| 449 | 20231201 | 114300 | 4687947850 | 24950 | 24950 | 25000 | 24950 | 181 |
| 450 | 20231201 | 114200 | 4683431300 | 24950 | 25000 | 25000 | 24950 | 694 |
| 451 | 20231201 | 114100 | 4666088250 | 24950 | 25000 | 25000 | 24950 | 210 |
| 452 | 20231201 | 114000 | 4660847300 | 24950 | 25000 | 25000 | 24950 | 110 |
| 453 | 20231201 | 113900 | 4658099750 | 24950 | 24950 | 25000 | 24950 | 304 |
| 454 | 20231201 | 113800 | 4650513250 | 24900 | 24900 | 24950 | 24900 | 473 |
| 455 | 20231201 | 113700 | 4638724750 | 24900 | 24900 | 24950 | 24900 | 214 |
| 456 | 20231201 | 113600 | 4633388650 | 24950 | 24900 | 24950 | 24900 | 111 |
| 457 | 20231201 | 113500 | 4630624350 | 24950 | 24950 | 24950 | 24900 | 358 |
| 458 | 20231201 | 113400 | 4621698500 | 24950 | 24950 | 24950 | 24900 | 802 |
| 459 | 20231201 | 113300 | 4601699500 | 24900 | 24900 | 24950 | 24900 | 166 |
| 460 | 20231201 | 113200 | 4597561350 | 24950 | 24900 | 24950 | 24900 | 423 |
| 461 | 20231201 | 113100 | 4587018650 | 24950 | 24950 | 24950 | 24900 | 223 |
| 462 | 20231201 | 113000 | 4581463700 | 24950 | 24950 | 24950 | 24900 | 283 |
| 463 | 20231201 | 112900 | 4574410700 | 24950 | 24900 | 24950 | 24900 | 151 |
| 464 | 20231201 | 112800 | 4570647850 | 24900 | 24900 | 24950 | 24900 | 285 |
| 465 | 20231201 | 112700 | 4563550150 | 24900 | 24950 | 24950 | 24900 | 225 |
| 466 | 20231201 | 112600 | 4557940450 | 24950 | 24950 | 25000 | 24900 | 1942 |
| 467 | 20231201 | 112500 | 4509489300 | 24950 | 24950 | 25000 | 24950 | 221 |
| 468 | 20231201 | 112400 | 4503970950 | 24950 | 25000 | 25000 | 24950 | 986 |
| 469 | 20231201 | 112300 | 4479367500 | 24950 | 24950 | 25000 | 24950 | 152 |
| 470 | 20231201 | 112200 | 4475571050 | 24950 | 24950 | 25000 | 24950 | 238 |
| 471 | 20231201 | 112100 | 4469631400 | 25000 | 24950 | 25000 | 24950 | 218 |
| 472 | 20231201 | 112000 | 4464186050 | 25000 | 25000 | 25000 | 24950 | 258 |
| 473 | 20231201 | 111900 | 4457741350 | 24950 | 25000 | 25000 | 24950 | 100 |
| 474 | 20231201 | 111800 | 4455244450 | 24950 | 24950 | 25000 | 24950 | 280 |
| 475 | 20231201 | 111700 | 4448254650 | 24950 | 24950 | 25000 | 24950 | 1485 |
| 476 | 20231201 | 111600 | 4411203450 | 24950 | 25000 | 25000 | 24950 | 31 |
| 477 | 20231201 | 111500 | 4410428650 | 25000 | 24950 | 25000 | 24950 | 330 |
| 478 | 20231201 | 111400 | 4402188650 | 24950 | 24950 | 25000 | 24950 | 131 |
| 479 | 20231201 | 111300 | 4398919450 | 24950 | 24950 | 25000 | 24950 | 223 |
| 480 | 20231201 | 111200 | 4393352550 | 25000 | 24950 | 25000 | 24950 | 92 |
| 481 | 20231201 | 111100 | 4391055100 | 24950 | 24950 | 25000 | 24950 | 1416 |
| 482 | 20231201 | 111000 | 4355717550 | 25000 | 24950 | 25000 | 24950 | 185 |
| 483 | 20231201 | 110900 | 4351098500 | 24950 | 25000 | 25000 | 24950 | 991 |
| 484 | 20231201 | 110800 | 4326334150 | 25000 | 24950 | 25050 | 24950 | 423 |
| 485 | 20231201 | 110700 | 4315771000 | 25000 | 25000 | 25050 | 24950 | 1718 |
| 486 | 20231201 | 110600 | 4272828750 | 25000 | 24950 | 25050 | 24950 | 1881 |
| 487 | 20231201 | 110500 | 4225854800 | 24950 | 25000 | 25050 | 24950 | 188 |
| 488 | 20231201 | 110400 | 4221154800 | 25000 | 25000 | 25050 | 25000 | 2300 |
| 489 | 20231201 | 110300 | 4163647600 | 25000 | 25050 | 25050 | 25000 | 581 |
| 490 | 20231201 | 110200 | 4149118550 | 25050 | 25000 | 25050 | 25000 | 117 |
| 491 | 20231201 | 110100 | 4146192600 | 25050 | 25050 | 25050 | 25000 | 423 |
| 492 | 20231201 | 110000 | 4135607700 | 25050 | 25050 | 25050 | 25000 | 97 |
| 493 | 20231201 | 105900 | 4133178000 | 25000 | 25000 | 25050 | 25000 | 209 |
| 494 | 20231201 | 105800 | 4127951550 | 25000 | 25000 | 25050 | 25000 | 749 |
| 495 | 20231201 | 105700 | 4109223400 | 25000 | 25050 | 25050 | 25000 | 2601 |
| 496 | 20231201 | 105600 | 4044073350 | 25050 | 25000 | 25050 | 25000 | 191 |
| 497 | 20231201 | 105500 | 4039294800 | 25050 | 25050 | 25050 | 25000 | 205 |
| 498 | 20231201 | 105400 | 4034162600 | 25000 | 25050 | 25050 | 25000 | 227 |
| 499 | 20231201 | 105300 | 4028486850 | 25050 | 25000 | 25050 | 25000 | 161 |
| 500 | 20231201 | 105200 | 4024457300 | 25050 | 25000 | 25050 | 25000 | 165 |
| 501 | 20231201 | 105100 | 4020328800 | 25050 | 25000 | 25050 | 24950 | 349 |
| 502 | 20231201 | 105000 | 4011597850 | 24950 | 24950 | 25050 | 24950 | 205 |
| 503 | 20231201 | 104900 | 4006477000 | 25000 | 25050 | 25050 | 24950 | 272 |
| 504 | 20231201 | 104800 | 3999673650 | 25000 | 25000 | 25050 | 25000 | 1018 |
| 505 | 20231201 | 104700 | 3974218350 | 25000 | 25000 | 25050 | 25000 | 1068 |
| 506 | 20231201 | 104600 | 3947513900 | 25000 | 25000 | 25000 | 24950 | 1277 |
| 507 | 20231201 | 104500 | 3915596900 | 25050 | 24950 | 25050 | 24950 | 2262 |
| 508 | 20231201 | 104400 | 3859054250 | 25000 | 24950 | 25000 | 24950 | 236 |
| 509 | 20231201 | 104300 | 3853161700 | 24950 | 25000 | 25000 | 24950 | 83 |
| 510 | 20231201 | 104200 | 3851089800 | 24950 | 25000 | 25000 | 24950 | 286 |
| 511 | 20231201 | 104100 | 3843949450 | 25050 | 25000 | 25050 | 24950 | 365 |
| 512 | 20231201 | 104000 | 3834829550 | 25000 | 25050 | 25050 | 25000 | 2156 |
| 513 | 20231201 | 103900 | 3780929200 | 25000 | 25000 | 25050 | 25000 | 520 |
| 514 | 20231201 | 103800 | 3767923300 | 25000 | 25050 | 25050 | 25000 | 165 |
| 515 | 20231201 | 103700 | 3763798050 | 25050 | 24950 | 25050 | 24950 | 3766 |
| 516 | 20231201 | 103600 | 3669656950 | 25000 | 24950 | 25000 | 24950 | 812 |
| 517 | 20231201 | 103500 | 3649394850 | 24950 | 24950 | 25000 | 24950 | 162 |
| 518 | 20231201 | 103400 | 3645352900 | 25000 | 25000 | 25000 | 24950 | 444 |
| 519 | 20231201 | 103300 | 3634266850 | 24950 | 24950 | 24950 | 24900 | 159 |
| 520 | 20231201 | 103200 | 3630304500 | 24950 | 25000 | 25000 | 24950 | 104 |
| 521 | 20231201 | 103100 | 3627707000 | 24950 | 24900 | 25000 | 24900 | 410 |
| 522 | 20231201 | 103000 | 3617482250 | 24950 | 24900 | 24950 | 24900 | 134 |
| 523 | 20231201 | 102900 | 3614140750 | 24900 | 24950 | 24950 | 24900 | 1446 |
| 524 | 20231201 | 102800 | 3578118450 | 24950 | 25000 | 25000 | 24900 | 1846 |
| 525 | 20231201 | 102700 | 3532101000 | 25000 | 25000 | 25000 | 24900 | 432 |
| 526 | 20231201 | 102600 | 3521324700 | 24900 | 25000 | 25000 | 24900 | 125 |
| 527 | 20231201 | 102500 | 3518200150 | 25000 | 25000 | 25000 | 24900 | 768 |
| 528 | 20231201 | 102400 | 3499037800 | 24950 | 24950 | 25000 | 24950 | 156 |
| 529 | 20231201 | 102300 | 3495142400 | 24950 | 24900 | 25000 | 24900 | 380 |
| 530 | 20231201 | 102200 | 3485674500 | 24950 | 24900 | 25000 | 24900 | 364 |
| 531 | 20231201 | 102100 | 3476591800 | 24950 | 24950 | 25000 | 24950 | 1322 |
| 532 | 20231201 | 102000 | 3443605200 | 24950 | 25000 | 25000 | 24950 | 149 |
| 533 | 20231201 | 101900 | 3439881750 | 24950 | 25000 | 25000 | 24950 | 466 |
| 534 | 20231201 | 101800 | 3428237400 | 25000 | 24950 | 25000 | 24950 | 354 |
| 535 | 20231201 | 101700 | 3419403900 | 24950 | 24950 | 25000 | 24950 | 1846 |
| 536 | 20231201 | 101600 | 3373342300 | 24950 | 25000 | 25000 | 24950 | 268 |
| 537 | 20231201 | 101500 | 3366647350 | 24950 | 25000 | 25000 | 24950 | 253 |
| 538 | 20231201 | 101400 | 3360322500 | 25000 | 24950 | 25000 | 24950 | 208 |
| 539 | 20231201 | 101300 | 3355132300 | 25000 | 24950 | 25000 | 24950 | 14 |
| 540 | 20231201 | 101200 | 3354782400 | 25000 | 24950 | 25000 | 24950 | 279 |
| 541 | 20231201 | 101100 | 3347812650 | 25000 | 25000 | 25000 | 25000 | 12 |
| 542 | 20231201 | 101000 | 3347512650 | 24950 | 25000 | 25000 | 24900 | 596 |
| 543 | 20231201 | 100900 | 3332654500 | 24900 | 24950 | 25000 | 24900 | 7397 |
| 544 | 20231201 | 100800 | 3148076400 | 24850 | 24900 | 24900 | 24850 | 460 |
| 545 | 20231201 | 100700 | 3136622550 | 24950 | 24900 | 24950 | 24900 | 467 |
| 546 | 20231201 | 100600 | 3124988650 | 24950 | 24950 | 24950 | 24900 | 239 |
| 547 | 20231201 | 100500 | 3119034900 | 24900 | 24900 | 24950 | 24900 | 618 |
| 548 | 20231201 | 100400 | 3103640050 | 24900 | 24900 | 24950 | 24900 | 466 |
| 549 | 20231201 | 100300 | 3092033200 | 24950 | 24950 | 24950 | 24900 | 72 |
| 550 | 20231201 | 100200 | 3090237000 | 24950 | 24900 | 24950 | 24900 | 165 |
| 551 | 20231201 | 100100 | 3086124650 | 24950 | 24850 | 24950 | 24850 | 670 |
| 552 | 20231201 | 100000 | 3069441000 | 24850 | 24850 | 24950 | 24850 | 4372 |
| 553 | 20231201 | 095900 | 2960590600 | 24850 | 24900 | 24900 | 24850 | 504 |
| 554 | 20231201 | 095800 | 2948065950 | 24850 | 24900 | 24900 | 24850 | 2568 |
| 555 | 20231201 | 095700 | 2884241100 | 24900 | 24900 | 24900 | 24800 | 7963 |
| 556 | 20231201 | 095600 | 2686380200 | 24900 | 24900 | 24900 | 24850 | 128 |
| 557 | 20231201 | 095500 | 2683193150 | 24900 | 24850 | 24900 | 24850 | 260 |
| 558 | 20231201 | 095400 | 2676729050 | 24900 | 24900 | 24900 | 24850 | 47 |
| 559 | 20231201 | 095300 | 2675560350 | 24900 | 24900 | 24900 | 24850 | 412 |
| 560 | 20231201 | 095200 | 2665311050 | 24900 | 24900 | 24900 | 24850 | 89 |
| 561 | 20231201 | 095100 | 2663095200 | 24850 | 24850 | 24900 | 24850 | 214 |
| 562 | 20231201 | 095000 | 2657777150 | 24850 | 24900 | 24900 | 24850 | 79 |
| 563 | 20231201 | 094900 | 2655812800 | 24900 | 24900 | 24900 | 24850 | 139 |
| 564 | 20231201 | 094800 | 2652357750 | 24900 | 24900 | 24900 | 24850 | 1493 |
| 565 | 20231201 | 094700 | 2615242100 | 24850 | 24850 | 24900 | 24850 | 275 |
| 566 | 20231201 | 094600 | 2608408250 | 24850 | 24900 | 24900 | 24850 | 16 |
| 567 | 20231201 | 094500 | 2608010250 | 24850 | 24900 | 24900 | 24850 | 808 |
| 568 | 20231201 | 094400 | 2587921300 | 24900 | 24850 | 24900 | 24850 | 70 |
| 569 | 20231201 | 094300 | 2586181700 | 24850 | 24900 | 24900 | 24850 | 502 |
| 570 | 20231201 | 094200 | 2573688900 | 24900 | 24850 | 24900 | 24800 | 2498 |
| 571 | 20231201 | 094100 | 2511506600 | 24800 | 24850 | 24850 | 24800 | 317 |
| 572 | 20231201 | 094000 | 2503634100 | 24850 | 24850 | 24900 | 24850 | 2472 |
| 573 | 20231201 | 093900 | 2442204700 | 24850 | 24850 | 24900 | 24800 | 3114 |
| 574 | 20231201 | 093800 | 2364827350 | 24850 | 24800 | 24850 | 24800 | 3621 |
| 575 | 20231201 | 093700 | 2275022700 | 24850 | 24850 | 24850 | 24800 | 59 |
| 576 | 20231201 | 093600 | 2273558000 | 24800 | 24850 | 24850 | 24800 | 1254 |
| 577 | 20231201 | 093500 | 2242456300 | 24850 | 24850 | 24850 | 24800 | 2604 |
| 578 | 20231201 | 093400 | 2177769900 | 24850 | 24800 | 24900 | 24800 | 2589 |
| 579 | 20231201 | 093300 | 2113464000 | 24800 | 24850 | 24900 | 24800 | 9807 |
| 580 | 20231201 | 093200 | 1869816550 | 24900 | 24950 | 24950 | 24850 | 7665 |
| 581 | 20231201 | 093100 | 1679034950 | 24950 | 24950 | 24950 | 24900 | 836 |
| 582 | 20231201 | 093000 | 1658176900 | 24950 | 24950 | 24950 | 24900 | 395 |
| 583 | 20231201 | 092900 | 1648334450 | 24950 | 24950 | 24950 | 24900 | 137 |
| 584 | 20231201 | 092800 | 1644919200 | 24950 | 24950 | 24950 | 24900 | 469 |
| 585 | 20231201 | 092700 | 1633222550 | 24950 | 24900 | 24950 | 24900 | 1731 |
| 586 | 20231201 | 092600 | 1590037550 | 24900 | 24950 | 24950 | 24900 | 2466 |
| 587 | 20231201 | 092500 | 1528524800 | 24950 | 24900 | 24950 | 24850 | 2100 |
| 588 | 20231201 | 092400 | 1476235550 | 24900 | 24950 | 24950 | 24900 | 3273 |
| 589 | 20231201 | 092300 | 1394737750 | 25000 | 24950 | 25000 | 24900 | 1571 |
| 590 | 20231201 | 092200 | 1355521500 | 24900 | 24900 | 24950 | 24900 | 1307 |
| 591 | 20231201 | 092100 | 1322926750 | 24900 | 24900 | 24950 | 24900 | 1047 |
| 592 | 20231201 | 092000 | 1296856250 | 24900 | 24850 | 24950 | 24850 | 2106 |
| 593 | 20231201 | 091900 | 1244488250 | 24850 | 25000 | 25050 | 24850 | 16718 |
| 594 | 20231201 | 091800 | 827803450 | 24950 | 25000 | 25000 | 24950 | 395 |
| 595 | 20231201 | 091700 | 817933400 | 25000 | 24950 | 25000 | 24950 | 1876 |
| 596 | 20231201 | 091600 | 771038100 | 25000 | 25000 | 25050 | 24950 | 3693 |
| 597 | 20231201 | 091500 | 678713000 | 25000 | 25000 | 25000 | 24950 | 2173 |
| 598 | 20231201 | 091400 | 624424750 | 25000 | 25000 | 25000 | 24950 | 135 |
| 599 | 20231201 | 091300 | 621049800 | 25000 | 25000 | 25000 | 24950 | 562 |
| 600 | 20231201 | 091200 | 607027150 | 25000 | 25000 | 25000 | 25000 | 1130 |
| 601 | 20231201 | 091100 | 578777150 | 25000 | 25050 | 25050 | 24950 | 4499 |
| 602 | 20231201 | 091000 | 466297100 | 25000 | 25000 | 25050 | 25000 | 784 |
| 603 | 20231201 | 090900 | 446695550 | 25050 | 25000 | 25050 | 25000 | 130 |
| 604 | 20231201 | 090800 | 443444100 | 25050 | 25000 | 25050 | 25000 | 186 |
| 605 | 20231201 | 090700 | 438789400 | 25000 | 25050 | 25050 | 25000 | 185 |
| 606 | 20231201 | 090600 | 434164050 | 25000 | 25000 | 25050 | 24950 | 705 |
| 607 | 20231201 | 090500 | 416539650 | 25000 | 25050 | 25050 | 25000 | 1364 |
| 608 | 20231201 | 090400 | 382438450 | 25050 | 24950 | 25050 | 24950 | 1816 |
| 609 | 20231201 | 090300 | 337036850 | 25000 | 25000 | 25050 | 24950 | 1596 |
| 610 | 20231201 | 090200 | 297143700 | 25000 | 24950 | 25050 | 24950 | 1270 |
| 611 | 20231201 | 090100 | 265393850 | 25050 | 25000 | 25050 | 24950 | 3183 |
| 612 | 20231201 | 090000 | 185838100 | 25000 | 25200 | 25200 | 25000 | 7397 |