33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 43831 |
| 3 | 20231205 | 191000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20231205 | 190900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20231205 | 190800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20231205 | 190700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20231205 | 190600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20231205 | 190500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20231205 | 190400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20231205 | 190300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20231205 | 190200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20231205 | 190100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20231205 | 190000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20231205 | 185900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20231205 | 185800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20231205 | 185700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20231205 | 185600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20231205 | 185500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20231205 | 185400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20231205 | 185300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20231205 | 185200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20231205 | 185100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20231205 | 185000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20231205 | 184900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20231205 | 184800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20231205 | 184700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20231205 | 184600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20231205 | 184500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20231205 | 184400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20231205 | 184300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20231205 | 184200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20231205 | 184100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 43831 |
| 33 | 20231205 | 184000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20231205 | 183900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20231205 | 183800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20231205 | 183700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20231205 | 183600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20231205 | 183500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20231205 | 183400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20231205 | 183300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20231205 | 183200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20231205 | 183100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20231205 | 183000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20231205 | 182900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20231205 | 182800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20231205 | 182700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20231205 | 182600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20231205 | 182500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20231205 | 182400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20231205 | 182300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20231205 | 182200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20231205 | 182100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20231205 | 182000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20231205 | 181900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20231205 | 181800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20231205 | 181700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20231205 | 181600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20231205 | 181500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20231205 | 181400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20231205 | 181300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20231205 | 181200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20231205 | 181100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 43831 |
| 63 | 20231205 | 181000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20231205 | 180900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20231205 | 180800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20231205 | 180700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20231205 | 180600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20231205 | 180500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20231205 | 180400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20231205 | 180300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20231205 | 180200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20231205 | 180100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20231205 | 180000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20231205 | 175900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20231205 | 175800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20231205 | 175700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20231205 | 175600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20231205 | 175500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20231205 | 175400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20231205 | 175300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20231205 | 175200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20231205 | 175100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20231205 | 175000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20231205 | 174900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20231205 | 174800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20231205 | 174700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20231205 | 174600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20231205 | 174500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20231205 | 174400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20231205 | 174300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20231205 | 174200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20231205 | 174100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 43831 |
| 93 | 20231205 | 174000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20231205 | 173900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20231205 | 173800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20231205 | 173700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20231205 | 173600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20231205 | 173500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20231205 | 173400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20231205 | 173300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20231205 | 173200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20231205 | 173100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20231205 | 173000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20231205 | 172900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20231205 | 172800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20231205 | 172700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20231205 | 172600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20231205 | 172500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20231205 | 172400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20231205 | 172300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20231205 | 172200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20231205 | 172100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20231205 | 172000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20231205 | 171900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20231205 | 171800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20231205 | 171700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20231205 | 171600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20231205 | 171500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20231205 | 171400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20231205 | 171300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20231205 | 171200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20231205 | 171100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 43831 |
| 123 | 20231205 | 171000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20231205 | 170900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20231205 | 170800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20231205 | 170700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20231205 | 170600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20231205 | 170500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20231205 | 170400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20231205 | 170300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20231205 | 170200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20231205 | 170100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20231205 | 170000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20231205 | 165900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20231205 | 165800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20231205 | 165700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20231205 | 165600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20231205 | 165500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20231205 | 165400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20231205 | 165300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20231205 | 165200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20231205 | 165100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20231205 | 165000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20231205 | 164900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20231205 | 164800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20231205 | 164700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20231205 | 164600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20231205 | 164500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20231205 | 164400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20231205 | 164300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20231205 | 164200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20231205 | 164100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 43831 |
| 153 | 20231205 | 164000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20231205 | 163900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20231205 | 163800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20231205 | 163700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20231205 | 163600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20231205 | 163500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20231205 | 163400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20231205 | 163300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20231205 | 163200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20231205 | 163100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20231205 | 163000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20231205 | 162900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20231205 | 162800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20231205 | 162700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20231205 | 162600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20231205 | 162500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20231205 | 162400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20231205 | 162300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20231205 | 162200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20231205 | 162100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20231205 | 162000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20231205 | 161900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20231205 | 161800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20231205 | 161700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20231205 | 161600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20231205 | 161500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20231205 | 161400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20231205 | 161300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20231205 | 161200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20231205 | 161100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 43831 |
| 183 | 20231205 | 161000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20231205 | 160900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20231205 | 160800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20231205 | 160700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20231205 | 160600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20231205 | 160500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20231205 | 160400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20231205 | 160300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20231205 | 160200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20231205 | 160100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20231205 | 160000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20231205 | 155900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20231205 | 155800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20231205 | 155700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20231205 | 155600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20231205 | 155500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20231205 | 155400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20231205 | 155300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20231205 | 155200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20231205 | 155100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20231205 | 155000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20231205 | 154900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20231205 | 154800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20231205 | 154700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20231205 | 154600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20231205 | 154500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20231205 | 154400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20231205 | 154300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20231205 | 154200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20231205 | 154100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 43831 |
| 213 | 20231205 | 154000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20231205 | 153900 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20231205 | 153800 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20231205 | 153700 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20231205 | 153600 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20231205 | 153500 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20231205 | 153400 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20231205 | 153300 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20231205 | 153200 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20231205 | 153100 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20231205 | 153000 | 28781260200 | 33950 | 33950 | 33950 | 33950 | 43831 |
| 224 | 20231205 | 152900 | 27293197750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20231205 | 152800 | 27293197750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20231205 | 152700 | 27293197750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20231205 | 152600 | 27293197750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20231205 | 152500 | 27293197750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20231205 | 152400 | 27293197750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 230 | 20231205 | 152300 | 27293197750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 231 | 20231205 | 152200 | 27293197750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 232 | 20231205 | 152100 | 27293197750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 233 | 20231205 | 152000 | 27293197750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 234 | 20231205 | 151900 | 27293197750 | 33950 | 33950 | 33950 | 33900 | 2826 |
| 235 | 20231205 | 151800 | 27197257650 | 33950 | 33950 | 33950 | 33900 | 2961 |
| 236 | 20231205 | 151700 | 27096737500 | 33950 | 33950 | 33950 | 33900 | 1061 |
| 237 | 20231205 | 151600 | 27060726100 | 33950 | 33950 | 33950 | 33900 | 2714 |
| 238 | 20231205 | 151500 | 26968607200 | 33950 | 33950 | 33950 | 33900 | 1092 |
| 239 | 20231205 | 151400 | 26931555850 | 33900 | 33950 | 33950 | 33900 | 3199 |
| 240 | 20231205 | 151300 | 26823072150 | 33950 | 33950 | 33950 | 33900 | 1197 |
| 241 | 20231205 | 151200 | 26782444300 | 33950 | 33900 | 33950 | 33900 | 906 |
| 242 | 20231205 | 151100 | 26751695700 | 33950 | 33950 | 33950 | 33900 | 1097 |
| 243 | 20231205 | 151000 | 26714476650 | 33950 | 33950 | 33950 | 33900 | 1063 |
| 244 | 20231205 | 150900 | 26678411500 | 33950 | 33950 | 33950 | 33900 | 855 |
| 245 | 20231205 | 150800 | 26649394350 | 33950 | 33950 | 33950 | 33900 | 939 |
| 246 | 20231205 | 150700 | 26617535000 | 33950 | 33950 | 34000 | 33900 | 1763 |
| 247 | 20231205 | 150600 | 26557683800 | 33900 | 33900 | 33950 | 33900 | 1798 |
| 248 | 20231205 | 150500 | 26496647250 | 33950 | 33950 | 34000 | 33900 | 3978 |
| 249 | 20231205 | 150400 | 26361600350 | 33950 | 33900 | 33950 | 33900 | 1697 |
| 250 | 20231205 | 150300 | 26303992950 | 33950 | 33950 | 33950 | 33900 | 1768 |
| 251 | 20231205 | 150200 | 26243983500 | 33950 | 33950 | 33950 | 33900 | 690 |
| 252 | 20231205 | 150100 | 26220563500 | 33900 | 33950 | 33950 | 33900 | 452 |
| 253 | 20231205 | 150000 | 26205225050 | 33900 | 33950 | 33950 | 33900 | 759 |
| 254 | 20231205 | 145900 | 26179466000 | 33950 | 33950 | 33950 | 33900 | 1425 |
| 255 | 20231205 | 145800 | 26131112000 | 33950 | 33900 | 33950 | 33900 | 1349 |
| 256 | 20231205 | 145700 | 26085320550 | 33950 | 33950 | 33950 | 33900 | 653 |
| 257 | 20231205 | 145600 | 26063160750 | 33950 | 33950 | 33950 | 33900 | 2585 |
| 258 | 20231205 | 145500 | 25975502800 | 33950 | 33900 | 33950 | 33900 | 1016 |
| 259 | 20231205 | 145400 | 25941039250 | 33900 | 33950 | 34000 | 33900 | 5446 |
| 260 | 20231205 | 145300 | 25756222250 | 33950 | 33950 | 34000 | 33950 | 2464 |
| 261 | 20231205 | 145200 | 25672529850 | 34000 | 34000 | 34000 | 33950 | 3254 |
| 262 | 20231205 | 145100 | 25562003350 | 34000 | 34000 | 34000 | 33950 | 713 |
| 263 | 20231205 | 145000 | 25537774750 | 33950 | 34000 | 34000 | 33950 | 847 |
| 264 | 20231205 | 144900 | 25508984700 | 34000 | 34000 | 34000 | 33950 | 724 |
| 265 | 20231205 | 144800 | 25484375250 | 34000 | 33950 | 34000 | 33950 | 865 |
| 266 | 20231205 | 144700 | 25454980900 | 33950 | 33950 | 34000 | 33950 | 795 |
| 267 | 20231205 | 144600 | 25427955950 | 33950 | 34000 | 34000 | 33950 | 412 |
| 268 | 20231205 | 144500 | 25413951800 | 34000 | 33950 | 34000 | 33900 | 5058 |
| 269 | 20231205 | 144400 | 25242213400 | 33900 | 33950 | 33950 | 33900 | 7526 |
| 270 | 20231205 | 144300 | 24986748950 | 34000 | 33950 | 34000 | 33950 | 2084 |
| 271 | 20231205 | 144200 | 24915968200 | 34000 | 33950 | 34000 | 33950 | 676 |
| 272 | 20231205 | 144100 | 24892990600 | 34000 | 34000 | 34000 | 33950 | 552 |
| 273 | 20231205 | 144000 | 24874224050 | 34000 | 34000 | 34050 | 33950 | 819 |
| 274 | 20231205 | 143900 | 24846381750 | 34000 | 34000 | 34050 | 33950 | 2760 |
| 275 | 20231205 | 143800 | 24752538850 | 34000 | 34000 | 34000 | 33950 | 959 |
| 276 | 20231205 | 143700 | 24719934250 | 33950 | 33950 | 34000 | 33950 | 644 |
| 277 | 20231205 | 143600 | 24698043150 | 34000 | 34000 | 34050 | 33950 | 3364 |
| 278 | 20231205 | 143500 | 24583668050 | 34000 | 34000 | 34000 | 33950 | 1376 |
| 279 | 20231205 | 143400 | 24536887400 | 34000 | 34000 | 34000 | 33950 | 474 |
| 280 | 20231205 | 143300 | 24520774700 | 34000 | 34000 | 34050 | 33950 | 672 |
| 281 | 20231205 | 143200 | 24497928700 | 34050 | 34000 | 34050 | 33950 | 2113 |
| 282 | 20231205 | 143100 | 24426082400 | 34000 | 34000 | 34000 | 33950 | 817 |
| 283 | 20231205 | 143000 | 24398307700 | 34000 | 34000 | 34000 | 33950 | 886 |
| 284 | 20231205 | 142900 | 24368186950 | 33950 | 33950 | 34000 | 33950 | 597 |
| 285 | 20231205 | 142800 | 24347890400 | 34000 | 33950 | 34000 | 33950 | 588 |
| 286 | 20231205 | 142700 | 24327899950 | 34000 | 34000 | 34050 | 33950 | 2380 |
| 287 | 20231205 | 142600 | 24246981250 | 34000 | 34000 | 34000 | 33950 | 1529 |
| 288 | 20231205 | 142500 | 24194996950 | 34000 | 34000 | 34000 | 33950 | 1039 |
| 289 | 20231205 | 142400 | 24159673450 | 33950 | 33950 | 34000 | 33950 | 606 |
| 290 | 20231205 | 142300 | 24139074600 | 33950 | 34000 | 34000 | 33950 | 817 |
| 291 | 20231205 | 142200 | 24111299500 | 34000 | 34000 | 34000 | 33950 | 590 |
| 292 | 20231205 | 142100 | 24091240500 | 34000 | 34000 | 34000 | 33950 | 580 |
| 293 | 20231205 | 142000 | 24071523600 | 33950 | 34000 | 34000 | 33950 | 660 |
| 294 | 20231205 | 141900 | 24049085350 | 34000 | 34000 | 34000 | 33950 | 480 |
| 295 | 20231205 | 141800 | 24032767400 | 34000 | 34000 | 34000 | 33950 | 489 |
| 296 | 20231205 | 141700 | 24016149750 | 34000 | 34000 | 34050 | 33950 | 2800 |
| 297 | 20231205 | 141600 | 23920982750 | 34000 | 34000 | 34000 | 34000 | 366 |
| 298 | 20231205 | 141500 | 23908538750 | 34000 | 34000 | 34000 | 33950 | 590 |
| 299 | 20231205 | 141400 | 23888480200 | 34000 | 34000 | 34050 | 33950 | 831 |
| 300 | 20231205 | 141300 | 23860208300 | 34000 | 34000 | 34050 | 33950 | 4631 |
| 301 | 20231205 | 141200 | 23702816850 | 34000 | 34000 | 34050 | 34000 | 556 |
| 302 | 20231205 | 141100 | 23683900050 | 34050 | 34050 | 34050 | 34000 | 809 |
| 303 | 20231205 | 141000 | 23656369300 | 34000 | 34050 | 34050 | 34000 | 1703 |
| 304 | 20231205 | 140900 | 23598440450 | 34050 | 34050 | 34050 | 34000 | 476 |
| 305 | 20231205 | 140800 | 23582235800 | 34050 | 34050 | 34050 | 34000 | 647 |
| 306 | 20231205 | 140700 | 23560215250 | 34050 | 34050 | 34050 | 34000 | 784 |
| 307 | 20231205 | 140600 | 23533528800 | 34050 | 34050 | 34050 | 34000 | 588 |
| 308 | 20231205 | 140500 | 23513512600 | 34000 | 34050 | 34050 | 34000 | 453 |
| 309 | 20231205 | 140400 | 23498090400 | 34050 | 34050 | 34050 | 34000 | 3098 |
| 310 | 20231205 | 140300 | 23392723100 | 34050 | 34050 | 34050 | 34000 | 489 |
| 311 | 20231205 | 140200 | 23376078900 | 34000 | 34050 | 34050 | 34000 | 744 |
| 312 | 20231205 | 140100 | 23350760900 | 34050 | 34050 | 34050 | 34000 | 798 |
| 313 | 20231205 | 140000 | 23323594200 | 34050 | 34000 | 34050 | 34000 | 814 |
| 314 | 20231205 | 135900 | 23295896000 | 34050 | 34050 | 34050 | 34000 | 547 |
| 315 | 20231205 | 135800 | 23277271750 | 34050 | 34050 | 34050 | 34000 | 896 |
| 316 | 20231205 | 135700 | 23246776550 | 34050 | 33950 | 34050 | 33950 | 1276 |
| 317 | 20231205 | 135600 | 23203406200 | 33950 | 34000 | 34050 | 33950 | 834 |
| 318 | 20231205 | 135500 | 23175043350 | 34000 | 34000 | 34050 | 33950 | 8067 |
| 319 | 20231205 | 135400 | 22900752700 | 33950 | 33950 | 34000 | 33950 | 805 |
| 320 | 20231205 | 135300 | 22873400400 | 33950 | 34000 | 34000 | 33950 | 614 |
| 321 | 20231205 | 135200 | 22852525350 | 34000 | 34000 | 34000 | 33950 | 973 |
| 322 | 20231205 | 135100 | 22819455300 | 34000 | 33950 | 34000 | 33950 | 688 |
| 323 | 20231205 | 135000 | 22796079800 | 34000 | 34000 | 34000 | 33950 | 570 |
| 324 | 20231205 | 134900 | 22776706350 | 34000 | 33950 | 34000 | 33950 | 713 |
| 325 | 20231205 | 134800 | 22752467100 | 34000 | 33950 | 34000 | 33950 | 1531 |
| 326 | 20231205 | 134700 | 22700466400 | 34000 | 34000 | 34000 | 33950 | 445 |
| 327 | 20231205 | 134600 | 22685338150 | 34000 | 34000 | 34000 | 33950 | 636 |
| 328 | 20231205 | 134500 | 22663716950 | 34000 | 33900 | 34000 | 33900 | 3281 |
| 329 | 20231205 | 134400 | 22552342650 | 33950 | 33950 | 33950 | 33900 | 299 |
| 330 | 20231205 | 134300 | 22542191750 | 33950 | 33950 | 33950 | 33900 | 1998 |
| 331 | 20231205 | 134200 | 22474370200 | 33950 | 33950 | 33950 | 33900 | 548 |
| 332 | 20231205 | 134100 | 22455783700 | 33900 | 33950 | 33950 | 33900 | 346 |
| 333 | 20231205 | 134000 | 22444037200 | 33950 | 33950 | 33950 | 33900 | 543 |
| 334 | 20231205 | 133900 | 22425602950 | 33950 | 33950 | 33950 | 33900 | 725 |
| 335 | 20231205 | 133800 | 22401012400 | 33900 | 33950 | 33950 | 33900 | 326 |
| 336 | 20231205 | 133700 | 22389948500 | 33900 | 33950 | 34000 | 33900 | 577 |
| 337 | 20231205 | 133600 | 22370346100 | 33950 | 34000 | 34000 | 33900 | 867 |
| 338 | 20231205 | 133500 | 22340925600 | 33950 | 34000 | 34050 | 33950 | 3175 |
| 339 | 20231205 | 133400 | 22233129400 | 34050 | 34000 | 34050 | 34000 | 1791 |
| 340 | 20231205 | 133300 | 22172229150 | 33950 | 33950 | 34000 | 33950 | 972 |
| 341 | 20231205 | 133200 | 22139199700 | 34000 | 34000 | 34000 | 33950 | 129 |
| 342 | 20231205 | 133100 | 22134816500 | 34000 | 34000 | 34000 | 34000 | 1060 |
| 343 | 20231205 | 133000 | 22098776500 | 34000 | 34000 | 34000 | 33950 | 422 |
| 344 | 20231205 | 132900 | 22084445750 | 33950 | 34000 | 34000 | 33950 | 138 |
| 345 | 20231205 | 132800 | 22079755750 | 34000 | 34000 | 34000 | 33950 | 452 |
| 346 | 20231205 | 132700 | 22064388450 | 34000 | 34000 | 34000 | 33950 | 411 |
| 347 | 20231205 | 132600 | 22050430550 | 34000 | 33950 | 34000 | 33950 | 1897 |
| 348 | 20231205 | 132500 | 21985934950 | 34000 | 34000 | 34000 | 33950 | 825 |
| 349 | 20231205 | 132400 | 21957885000 | 34000 | 34000 | 34000 | 33950 | 522 |
| 350 | 20231205 | 132300 | 21940152950 | 34000 | 34000 | 34000 | 33950 | 156 |
| 351 | 20231205 | 132200 | 21934851550 | 34000 | 34000 | 34000 | 33950 | 205 |
| 352 | 20231205 | 132100 | 21927882700 | 34000 | 34000 | 34000 | 33950 | 571 |
| 353 | 20231205 | 132000 | 21908487650 | 34000 | 34000 | 34000 | 33950 | 654 |
| 354 | 20231205 | 131900 | 21886267650 | 34000 | 34000 | 34000 | 33950 | 561 |
| 355 | 20231205 | 131800 | 21867198300 | 34000 | 34000 | 34000 | 33950 | 1329 |
| 356 | 20231205 | 131700 | 21822065350 | 33950 | 34000 | 34050 | 33950 | 2615 |
| 357 | 20231205 | 131600 | 21733156050 | 34000 | 34000 | 34000 | 33950 | 471 |
| 358 | 20231205 | 131500 | 21717144000 | 34000 | 34000 | 34000 | 33950 | 1432 |
| 359 | 20231205 | 131400 | 21668472600 | 34000 | 34000 | 34000 | 33950 | 270 |
| 360 | 20231205 | 131300 | 21659292650 | 34000 | 34000 | 34000 | 33950 | 328 |
| 361 | 20231205 | 131200 | 21648143150 | 34000 | 34000 | 34000 | 33950 | 642 |
| 362 | 20231205 | 131100 | 21626331150 | 34000 | 34000 | 34000 | 33950 | 120 |
| 363 | 20231205 | 131000 | 21622251850 | 34000 | 33950 | 34000 | 33950 | 393 |
| 364 | 20231205 | 130900 | 21608893150 | 34000 | 33950 | 34000 | 33950 | 649 |
| 365 | 20231205 | 130800 | 21586845800 | 34000 | 33950 | 34000 | 33950 | 164 |
| 366 | 20231205 | 130700 | 21581270000 | 34000 | 33950 | 34000 | 33950 | 266 |
| 367 | 20231205 | 130600 | 21572227950 | 34000 | 34000 | 34000 | 33950 | 743 |
| 368 | 20231205 | 130500 | 21546982500 | 34000 | 34000 | 34000 | 33950 | 434 |
| 369 | 20231205 | 130400 | 21532227600 | 34000 | 34000 | 34000 | 33950 | 90 |
| 370 | 20231205 | 130300 | 21529168100 | 34000 | 34000 | 34000 | 33950 | 715 |
| 371 | 20231205 | 130200 | 21504876550 | 34000 | 34000 | 34000 | 33950 | 232 |
| 372 | 20231205 | 130100 | 21496990150 | 34000 | 34000 | 34000 | 33950 | 115 |
| 373 | 20231205 | 130000 | 21493080250 | 34000 | 34050 | 34050 | 33950 | 2413 |
| 374 | 20231205 | 125900 | 21411056650 | 34000 | 34000 | 34000 | 34000 | 676 |
| 375 | 20231205 | 125800 | 21388072650 | 34000 | 34000 | 34000 | 33950 | 869 |
| 376 | 20231205 | 125700 | 21358527250 | 34000 | 34000 | 34000 | 33950 | 720 |
| 377 | 20231205 | 125600 | 21334065400 | 33950 | 34000 | 34000 | 33950 | 61 |
| 378 | 20231205 | 125500 | 21331992350 | 34000 | 34000 | 34000 | 33950 | 117 |
| 379 | 20231205 | 125400 | 21328014900 | 34000 | 34000 | 34050 | 33950 | 916 |
| 380 | 20231205 | 125300 | 21296891250 | 34050 | 33950 | 34050 | 33950 | 2647 |
| 381 | 20231205 | 125200 | 21206889800 | 34000 | 34000 | 34000 | 34000 | 1469 |
| 382 | 20231205 | 125100 | 21156943800 | 33950 | 34000 | 34000 | 33950 | 1636 |
| 383 | 20231205 | 125000 | 21101337150 | 33950 | 33950 | 34000 | 33950 | 171 |
| 384 | 20231205 | 124900 | 21095526450 | 33950 | 33950 | 34000 | 33950 | 92 |
| 385 | 20231205 | 124800 | 21092400500 | 34000 | 34000 | 34000 | 33950 | 809 |
| 386 | 20231205 | 124700 | 21064912900 | 34000 | 34000 | 34000 | 33950 | 194 |
| 387 | 20231205 | 124600 | 21058320250 | 33950 | 34000 | 34000 | 33950 | 157 |
| 388 | 20231205 | 124500 | 21052988950 | 33950 | 34000 | 34000 | 33950 | 869 |
| 389 | 20231205 | 124400 | 21023465950 | 34000 | 34000 | 34000 | 33950 | 135 |
| 390 | 20231205 | 124300 | 21018878000 | 34000 | 34000 | 34000 | 33950 | 170 |
| 391 | 20231205 | 124200 | 21013099300 | 34000 | 34000 | 34000 | 33950 | 719 |
| 392 | 20231205 | 124100 | 20988669350 | 33950 | 34000 | 34050 | 33950 | 6405 |
| 393 | 20231205 | 124000 | 20770963950 | 34050 | 34050 | 34050 | 34050 | 104 |
| 394 | 20231205 | 123900 | 20767422750 | 34050 | 34050 | 34050 | 34000 | 627 |
| 395 | 20231205 | 123800 | 20746090100 | 34050 | 34000 | 34050 | 34000 | 181 |
| 396 | 20231205 | 123700 | 20739929000 | 34050 | 34000 | 34050 | 34000 | 130 |
| 397 | 20231205 | 123600 | 20735503350 | 34050 | 34050 | 34050 | 34000 | 565 |
| 398 | 20231205 | 123500 | 20716281100 | 34050 | 34050 | 34050 | 34000 | 192 |
| 399 | 20231205 | 123400 | 20709743650 | 34000 | 34050 | 34050 | 34000 | 208 |
| 400 | 20231205 | 123300 | 20702663700 | 34000 | 34000 | 34050 | 34000 | 1182 |
| 401 | 20231205 | 123200 | 20662457300 | 34050 | 34050 | 34050 | 34000 | 429 |
| 402 | 20231205 | 123100 | 20647855700 | 34050 | 34050 | 34050 | 34000 | 94 |
| 403 | 20231205 | 123000 | 20644657800 | 34050 | 34050 | 34050 | 34000 | 932 |
| 404 | 20231205 | 122900 | 20612939750 | 34000 | 34050 | 34050 | 34000 | 199 |
| 405 | 20231205 | 122800 | 20606163950 | 34050 | 34050 | 34050 | 34000 | 516 |
| 406 | 20231205 | 122700 | 20588597050 | 34050 | 34050 | 34100 | 34000 | 624 |
| 407 | 20231205 | 122600 | 20567349450 | 34050 | 34050 | 34100 | 34000 | 1394 |
| 408 | 20231205 | 122500 | 20519883350 | 34050 | 34000 | 34050 | 34000 | 641 |
| 409 | 20231205 | 122400 | 20498059300 | 34050 | 34050 | 34050 | 34000 | 789 |
| 410 | 20231205 | 122300 | 20471225400 | 34050 | 34050 | 34050 | 34050 | 294 |
| 411 | 20231205 | 122200 | 20461214700 | 34050 | 34000 | 34050 | 34000 | 219 |
| 412 | 20231205 | 122100 | 20453758650 | 34050 | 34100 | 34100 | 34000 | 676 |
| 413 | 20231205 | 122000 | 20430760300 | 34050 | 34000 | 34100 | 34000 | 3381 |
| 414 | 20231205 | 121900 | 20315631300 | 34050 | 34050 | 34050 | 34000 | 4197 |
| 415 | 20231205 | 121800 | 20172724000 | 34050 | 34050 | 34050 | 34000 | 425 |
| 416 | 20231205 | 121700 | 20158270900 | 34050 | 34050 | 34050 | 34000 | 352 |
| 417 | 20231205 | 121600 | 20146285750 | 34050 | 34050 | 34050 | 34000 | 182 |
| 418 | 20231205 | 121500 | 20140089150 | 34000 | 34050 | 34050 | 34000 | 391 |
| 419 | 20231205 | 121400 | 20126794300 | 34050 | 34050 | 34050 | 34000 | 413 |
| 420 | 20231205 | 121300 | 20112731700 | 34050 | 34000 | 34050 | 34000 | 67 |
| 421 | 20231205 | 121200 | 20110450950 | 34050 | 34050 | 34050 | 34000 | 461 |
| 422 | 20231205 | 121100 | 20094771950 | 34050 | 34000 | 34050 | 34000 | 484 |
| 423 | 20231205 | 121000 | 20078293400 | 34050 | 34000 | 34050 | 34000 | 720 |
| 424 | 20231205 | 120900 | 20053809000 | 34050 | 34050 | 34050 | 34000 | 472 |
| 425 | 20231205 | 120800 | 20037756300 | 34000 | 34000 | 34050 | 34000 | 584 |
| 426 | 20231205 | 120700 | 20017886650 | 34000 | 34000 | 34050 | 34000 | 530 |
| 427 | 20231205 | 120600 | 19999850800 | 34000 | 34050 | 34050 | 34000 | 485 |
| 428 | 20231205 | 120500 | 19983355000 | 34000 | 34050 | 34100 | 34000 | 1106 |
| 429 | 20231205 | 120400 | 19945714250 | 34000 | 34050 | 34100 | 34000 | 4852 |
| 430 | 20231205 | 120300 | 19780525150 | 34100 | 34100 | 34100 | 34050 | 613 |
| 431 | 20231205 | 120200 | 19759637900 | 34050 | 34100 | 34100 | 34050 | 3724 |
| 432 | 20231205 | 120100 | 19632652950 | 34100 | 34050 | 34100 | 34050 | 128 |
| 433 | 20231205 | 120000 | 19628288250 | 34100 | 34050 | 34100 | 34050 | 482 |
| 434 | 20231205 | 115900 | 19611869200 | 34100 | 34100 | 34100 | 34050 | 763 |
| 435 | 20231205 | 115800 | 19585855100 | 34100 | 34100 | 34100 | 34050 | 324 |
| 436 | 20231205 | 115700 | 19574807450 | 34100 | 34100 | 34100 | 34050 | 596 |
| 437 | 20231205 | 115600 | 19554499800 | 34100 | 34100 | 34100 | 34050 | 545 |
| 438 | 20231205 | 115500 | 19535919050 | 34100 | 34100 | 34100 | 34100 | 188 |
| 439 | 20231205 | 115400 | 19529508250 | 34100 | 34100 | 34100 | 34050 | 790 |
| 440 | 20231205 | 115300 | 19502595300 | 34100 | 34100 | 34100 | 34050 | 604 |
| 441 | 20231205 | 115200 | 19482003700 | 34050 | 34100 | 34100 | 34050 | 423 |
| 442 | 20231205 | 115100 | 19467583100 | 34100 | 34100 | 34100 | 34050 | 569 |
| 443 | 20231205 | 115000 | 19448197900 | 34100 | 34100 | 34100 | 34050 | 813 |
| 444 | 20231205 | 114900 | 19420475600 | 34100 | 34050 | 34100 | 34050 | 478 |
| 445 | 20231205 | 114800 | 19404181650 | 34100 | 34050 | 34100 | 34050 | 652 |
| 446 | 20231205 | 114700 | 19381965100 | 34100 | 34100 | 34100 | 34050 | 459 |
| 447 | 20231205 | 114600 | 19366313450 | 34100 | 34100 | 34100 | 34050 | 528 |
| 448 | 20231205 | 114500 | 19348314250 | 34100 | 34100 | 34100 | 34050 | 568 |
| 449 | 20231205 | 114400 | 19328962350 | 34100 | 34100 | 34100 | 34050 | 445 |
| 450 | 20231205 | 114300 | 19313792900 | 34050 | 34100 | 34100 | 34050 | 506 |
| 451 | 20231205 | 114200 | 19296541400 | 34100 | 34100 | 34100 | 34050 | 503 |
| 452 | 20231205 | 114100 | 19279405100 | 34050 | 34100 | 34100 | 34050 | 440 |
| 453 | 20231205 | 114000 | 19264401950 | 34100 | 34050 | 34100 | 34050 | 783 |
| 454 | 20231205 | 113900 | 19237701900 | 34050 | 34100 | 34150 | 34050 | 689 |
| 455 | 20231205 | 113800 | 19214222200 | 34050 | 34100 | 34100 | 34050 | 529 |
| 456 | 20231205 | 113700 | 19196188100 | 34100 | 34100 | 34100 | 34050 | 332 |
| 457 | 20231205 | 113600 | 19184867550 | 34100 | 34050 | 34100 | 34050 | 896 |
| 458 | 20231205 | 113500 | 19154344600 | 34100 | 34100 | 34100 | 34050 | 480 |
| 459 | 20231205 | 113400 | 19137977100 | 34100 | 34100 | 34100 | 34050 | 1054 |
| 460 | 20231205 | 113300 | 19102035950 | 34150 | 34100 | 34150 | 34050 | 654 |
| 461 | 20231205 | 113200 | 19079746550 | 34050 | 34100 | 34100 | 34050 | 184 |
| 462 | 20231205 | 113100 | 19073472500 | 34100 | 34100 | 34100 | 34100 | 464 |
| 463 | 20231205 | 113000 | 19057650100 | 34050 | 34100 | 34100 | 34050 | 637 |
| 464 | 20231205 | 112900 | 19035947100 | 34100 | 34100 | 34100 | 34050 | 220 |
| 465 | 20231205 | 112800 | 19028445150 | 34050 | 34050 | 34150 | 34050 | 755 |
| 466 | 20231205 | 112700 | 19002688100 | 34050 | 34100 | 34150 | 34050 | 5627 |
| 467 | 20231205 | 112600 | 18810833200 | 34150 | 34150 | 34150 | 34100 | 1086 |
| 468 | 20231205 | 112500 | 18773785150 | 34150 | 34150 | 34150 | 34100 | 481 |
| 469 | 20231205 | 112400 | 18757359250 | 34150 | 34150 | 34150 | 34100 | 796 |
| 470 | 20231205 | 112300 | 18730206100 | 34150 | 34150 | 34150 | 34100 | 692 |
| 471 | 20231205 | 112200 | 18706590050 | 34150 | 34150 | 34150 | 34100 | 1138 |
| 472 | 20231205 | 112100 | 18667732350 | 34150 | 34100 | 34150 | 34050 | 828 |
| 473 | 20231205 | 112000 | 18639484050 | 34100 | 34100 | 34100 | 34050 | 1577 |
| 474 | 20231205 | 111900 | 18585711150 | 34100 | 34100 | 34150 | 34100 | 3272 |
| 475 | 20231205 | 111800 | 18474134750 | 34050 | 34100 | 34100 | 34050 | 1633 |
| 476 | 20231205 | 111700 | 18418511200 | 34050 | 34100 | 34100 | 34050 | 533 |
| 477 | 20231205 | 111600 | 18400337900 | 34100 | 34050 | 34100 | 34050 | 526 |
| 478 | 20231205 | 111500 | 18382402150 | 34100 | 34100 | 34100 | 34050 | 986 |
| 479 | 20231205 | 111400 | 18348798300 | 34100 | 34100 | 34100 | 34050 | 259 |
| 480 | 20231205 | 111300 | 18339968550 | 34100 | 34100 | 34100 | 34050 | 801 |
| 481 | 20231205 | 111200 | 18312669450 | 34100 | 34100 | 34100 | 34050 | 860 |
| 482 | 20231205 | 111100 | 18283359950 | 34050 | 34050 | 34100 | 34050 | 297 |
| 483 | 20231205 | 111000 | 18273238800 | 34050 | 34050 | 34100 | 34050 | 5714 |
| 484 | 20231205 | 110900 | 18078415950 | 34050 | 34100 | 34100 | 34050 | 1008 |
| 485 | 20231205 | 110800 | 18044060800 | 34100 | 34100 | 34100 | 34050 | 275 |
| 486 | 20231205 | 110700 | 18034683350 | 34100 | 34100 | 34100 | 34050 | 444 |
| 487 | 20231205 | 110600 | 18019546600 | 34100 | 34100 | 34150 | 34050 | 1129 |
| 488 | 20231205 | 110500 | 17981064500 | 34100 | 34100 | 34150 | 34100 | 1072 |
| 489 | 20231205 | 110400 | 17944497550 | 34100 | 34150 | 34150 | 34100 | 1024 |
| 490 | 20231205 | 110300 | 17909557750 | 34150 | 34150 | 34150 | 34100 | 2301 |
| 491 | 20231205 | 110200 | 17830997600 | 34200 | 34150 | 34200 | 34100 | 1252 |
| 492 | 20231205 | 110100 | 17788242950 | 34150 | 34150 | 34150 | 34100 | 571 |
| 493 | 20231205 | 110000 | 17768752650 | 34100 | 34150 | 34150 | 34100 | 773 |
| 494 | 20231205 | 105900 | 17742371350 | 34150 | 34100 | 34150 | 34100 | 294 |
| 495 | 20231205 | 105800 | 17732331850 | 34150 | 34150 | 34150 | 34100 | 1267 |
| 496 | 20231205 | 105700 | 17689064050 | 34150 | 34150 | 34200 | 34150 | 2918 |
| 497 | 20231205 | 105600 | 17589398950 | 34200 | 34200 | 34200 | 34150 | 891 |
| 498 | 20231205 | 105500 | 17558945750 | 34150 | 34150 | 34200 | 34150 | 803 |
| 499 | 20231205 | 105400 | 17531502350 | 34200 | 34150 | 34200 | 34150 | 3065 |
| 500 | 20231205 | 105300 | 17426698550 | 34200 | 34150 | 34200 | 34100 | 4981 |
| 501 | 20231205 | 105200 | 17256621500 | 34150 | 34100 | 34150 | 34100 | 854 |
| 502 | 20231205 | 105100 | 17227474350 | 34150 | 34100 | 34150 | 34100 | 1011 |
| 503 | 20231205 | 105000 | 17192953450 | 34100 | 34100 | 34150 | 34100 | 398 |
| 504 | 20231205 | 104900 | 17179367850 | 34200 | 34150 | 34200 | 34100 | 1429 |
| 505 | 20231205 | 104800 | 17130574750 | 34200 | 34200 | 34200 | 34100 | 4079 |
| 506 | 20231205 | 104700 | 16991264700 | 34200 | 34200 | 34200 | 34150 | 1130 |
| 507 | 20231205 | 104600 | 16952629600 | 34150 | 34200 | 34200 | 34150 | 1342 |
| 508 | 20231205 | 104500 | 16906781250 | 34200 | 34150 | 34200 | 34150 | 589 |
| 509 | 20231205 | 104400 | 16886653150 | 34150 | 34200 | 34200 | 34150 | 893 |
| 510 | 20231205 | 104300 | 16856142550 | 34150 | 34150 | 34150 | 34100 | 1435 |
| 511 | 20231205 | 104200 | 16807166100 | 34150 | 34100 | 34150 | 34100 | 551 |
| 512 | 20231205 | 104100 | 16788352750 | 34100 | 34150 | 34150 | 34100 | 2107 |
| 513 | 20231205 | 104000 | 16716476700 | 34150 | 34100 | 34150 | 34100 | 1043 |
| 514 | 20231205 | 103900 | 16680882400 | 34150 | 34150 | 34200 | 34100 | 1275 |
| 515 | 20231205 | 103800 | 16637345550 | 34150 | 34150 | 34150 | 34100 | 977 |
| 516 | 20231205 | 103700 | 16603985500 | 34100 | 34150 | 34200 | 34100 | 3832 |
| 517 | 20231205 | 103600 | 16473101100 | 34200 | 34200 | 34200 | 34150 | 728 |
| 518 | 20231205 | 103500 | 16448212350 | 34200 | 34150 | 34200 | 34150 | 729 |
| 519 | 20231205 | 103400 | 16423286300 | 34150 | 34200 | 34200 | 34150 | 1201 |
| 520 | 20231205 | 103300 | 16382248300 | 34200 | 34200 | 34200 | 34150 | 874 |
| 521 | 20231205 | 103200 | 16352358050 | 34200 | 34150 | 34200 | 34150 | 1115 |
| 522 | 20231205 | 103100 | 16314251750 | 34200 | 34150 | 34200 | 34150 | 1670 |
| 523 | 20231205 | 103000 | 16257193000 | 34150 | 34150 | 34200 | 34150 | 1252 |
| 524 | 20231205 | 102900 | 16214408800 | 34150 | 34150 | 34200 | 34100 | 1502 |
| 525 | 20231205 | 102800 | 16163099700 | 34150 | 34150 | 34150 | 34100 | 1272 |
| 526 | 20231205 | 102700 | 16119680850 | 34150 | 34150 | 34150 | 34100 | 894 |
| 527 | 20231205 | 102600 | 16089156500 | 34200 | 34150 | 34200 | 34100 | 1498 |
| 528 | 20231205 | 102500 | 16037962300 | 34200 | 34250 | 34250 | 34150 | 3193 |
| 529 | 20231205 | 102400 | 15928731500 | 34250 | 34250 | 34250 | 34200 | 5753 |
| 530 | 20231205 | 102300 | 15731697800 | 34250 | 34150 | 34250 | 34100 | 17039 |
| 531 | 20231205 | 102200 | 15149125150 | 34150 | 34150 | 34150 | 34100 | 1468 |
| 532 | 20231205 | 102100 | 15099011650 | 34150 | 34100 | 34150 | 34050 | 9894 |
| 533 | 20231205 | 102000 | 14761647050 | 34100 | 34100 | 34100 | 34050 | 1056 |
| 534 | 20231205 | 101900 | 14725650800 | 34100 | 34050 | 34100 | 34050 | 1621 |
| 535 | 20231205 | 101800 | 14670443950 | 34100 | 34050 | 34100 | 34000 | 1722 |
| 536 | 20231205 | 101700 | 14611790650 | 34000 | 34050 | 34100 | 34000 | 1106 |
| 537 | 20231205 | 101600 | 14574123450 | 34050 | 34050 | 34100 | 34050 | 2640 |
| 538 | 20231205 | 101500 | 14484203850 | 34050 | 34050 | 34100 | 34050 | 1450 |
| 539 | 20231205 | 101400 | 14434793650 | 34050 | 34100 | 34100 | 34050 | 1405 |
| 540 | 20231205 | 101300 | 14386918950 | 34100 | 34050 | 34100 | 34000 | 1039 |
| 541 | 20231205 | 101200 | 14351538150 | 34100 | 34100 | 34100 | 34050 | 1346 |
| 542 | 20231205 | 101100 | 14305683650 | 34100 | 34100 | 34100 | 34050 | 1514 |
| 543 | 20231205 | 101000 | 14254098600 | 34100 | 34050 | 34100 | 34050 | 998 |
| 544 | 20231205 | 100900 | 14220087600 | 34100 | 34100 | 34150 | 34050 | 2132 |
| 545 | 20231205 | 100800 | 14147425800 | 34150 | 34100 | 34150 | 34100 | 1081 |
| 546 | 20231205 | 100700 | 14110547850 | 34100 | 34150 | 34150 | 34050 | 882 |
| 547 | 20231205 | 100600 | 14080464250 | 34100 | 34150 | 34150 | 34100 | 2034 |
| 548 | 20231205 | 100500 | 14011041600 | 34150 | 34100 | 34150 | 34100 | 2075 |
| 549 | 20231205 | 100400 | 13940243900 | 34100 | 34100 | 34150 | 34050 | 1766 |
| 550 | 20231205 | 100300 | 13880031650 | 34050 | 34100 | 34100 | 34050 | 698 |
| 551 | 20231205 | 100200 | 13856235050 | 34100 | 34100 | 34100 | 34050 | 554 |
| 552 | 20231205 | 100100 | 13837344850 | 34100 | 34200 | 34200 | 34050 | 1711 |
| 553 | 20231205 | 100000 | 13778967100 | 34200 | 34200 | 34250 | 34150 | 7929 |
| 554 | 20231205 | 095900 | 13507793600 | 34250 | 34250 | 34250 | 34200 | 2704 |
| 555 | 20231205 | 095800 | 13415246600 | 34250 | 34250 | 34250 | 34200 | 3344 |
| 556 | 20231205 | 095700 | 13300734100 | 34250 | 34250 | 34250 | 34200 | 2443 |
| 557 | 20231205 | 095600 | 13217063700 | 34200 | 34200 | 34250 | 34200 | 5129 |
| 558 | 20231205 | 095500 | 13041422250 | 34250 | 34250 | 34250 | 34200 | 7904 |
| 559 | 20231205 | 095400 | 12770941000 | 34200 | 34050 | 34250 | 34050 | 75280 |
| 560 | 20231205 | 095300 | 10200289500 | 34100 | 34050 | 34100 | 34050 | 833 |
| 561 | 20231205 | 095200 | 10171903550 | 34100 | 34100 | 34100 | 34050 | 1404 |
| 562 | 20231205 | 095100 | 10124063100 | 34100 | 34050 | 34100 | 34050 | 1114 |
| 563 | 20231205 | 095000 | 10086113200 | 34050 | 34100 | 34100 | 34050 | 2354 |
| 564 | 20231205 | 094900 | 10005921950 | 34100 | 34100 | 34100 | 34050 | 3466 |
| 565 | 20231205 | 094800 | 9887904450 | 34100 | 34050 | 34100 | 34050 | 753 |
| 566 | 20231205 | 094700 | 9862236050 | 34100 | 34100 | 34100 | 34000 | 2310 |
| 567 | 20231205 | 094600 | 9783556900 | 34050 | 34050 | 34100 | 34050 | 2370 |
| 568 | 20231205 | 094500 | 9702841800 | 34050 | 34050 | 34100 | 34000 | 2318 |
| 569 | 20231205 | 094400 | 9623891600 | 34050 | 34100 | 34100 | 34050 | 15052 |
| 570 | 20231205 | 094300 | 9111346000 | 34100 | 34100 | 34100 | 34050 | 3185 |
| 571 | 20231205 | 094200 | 9002776150 | 34100 | 34100 | 34100 | 34050 | 1017 |
| 572 | 20231205 | 094100 | 8968116650 | 34050 | 34100 | 34100 | 34050 | 658 |
| 573 | 20231205 | 094000 | 8945695000 | 34050 | 34050 | 34100 | 34050 | 2135 |
| 574 | 20231205 | 093900 | 8872966200 | 34100 | 34000 | 34100 | 34000 | 9994 |
| 575 | 20231205 | 093800 | 8532696800 | 34050 | 34050 | 34050 | 34000 | 2842 |
| 576 | 20231205 | 093700 | 8435953700 | 34050 | 34000 | 34050 | 34000 | 873 |
| 577 | 20231205 | 093600 | 8406251550 | 34000 | 33900 | 34050 | 33900 | 5980 |
| 578 | 20231205 | 093500 | 8203024100 | 33950 | 33900 | 33950 | 33900 | 339 |
| 579 | 20231205 | 093400 | 8191515200 | 33950 | 33950 | 33950 | 33900 | 775 |
| 580 | 20231205 | 093300 | 8165237150 | 33950 | 33950 | 33950 | 33900 | 220 |
| 581 | 20231205 | 093200 | 8157768500 | 33950 | 33900 | 33950 | 33900 | 766 |
| 582 | 20231205 | 093100 | 8131783650 | 33900 | 33900 | 33950 | 33900 | 550 |
| 583 | 20231205 | 093000 | 8113130100 | 33950 | 33850 | 33950 | 33850 | 2834 |
| 584 | 20231205 | 092900 | 8017063200 | 33850 | 33900 | 33900 | 33850 | 69 |
| 585 | 20231205 | 092800 | 8014727350 | 33900 | 33950 | 33950 | 33900 | 5489 |
| 586 | 20231205 | 092700 | 7828631600 | 33950 | 33950 | 33950 | 33900 | 40 |
| 587 | 20231205 | 092600 | 7827274000 | 33950 | 33950 | 33950 | 33950 | 85 |
| 588 | 20231205 | 092500 | 7824388250 | 33950 | 33950 | 33950 | 33900 | 944 |
| 589 | 20231205 | 092400 | 7792381500 | 33900 | 33900 | 33950 | 33900 | 128 |
| 590 | 20231205 | 092300 | 7788041050 | 33900 | 33950 | 33950 | 33900 | 791 |
| 591 | 20231205 | 092200 | 7761222500 | 33950 | 34050 | 34050 | 33950 | 9860 |
| 592 | 20231205 | 092100 | 7426066400 | 34000 | 34000 | 34050 | 33950 | 4050 |
| 593 | 20231205 | 092000 | 7288343600 | 34000 | 34050 | 34050 | 33950 | 2992 |
| 594 | 20231205 | 091900 | 7186635500 | 34050 | 33900 | 34050 | 33900 | 11490 |
| 595 | 20231205 | 091800 | 6796200750 | 33900 | 33900 | 33950 | 33850 | 5379 |
| 596 | 20231205 | 091700 | 6613872450 | 33900 | 33900 | 33900 | 33850 | 438 |
| 597 | 20231205 | 091600 | 6599024400 | 33850 | 33850 | 33900 | 33850 | 521 |
| 598 | 20231205 | 091500 | 6581380550 | 33900 | 33900 | 33900 | 33850 | 811 |
| 599 | 20231205 | 091400 | 6553888400 | 33900 | 33900 | 33900 | 33850 | 371 |
| 600 | 20231205 | 091300 | 6541323250 | 33900 | 33900 | 33900 | 33850 | 2126 |
| 601 | 20231205 | 091200 | 6469281350 | 33900 | 33900 | 33950 | 33900 | 1019 |
| 602 | 20231205 | 091100 | 6434733050 | 33900 | 33850 | 33900 | 33850 | 1594 |
| 603 | 20231205 | 091000 | 6380715750 | 33850 | 33800 | 33850 | 33800 | 2241 |
| 604 | 20231205 | 090900 | 6304882800 | 33800 | 33900 | 33950 | 33800 | 11251 |
| 605 | 20231205 | 090800 | 5923967900 | 33950 | 34000 | 34000 | 33900 | 5914 |
| 606 | 20231205 | 090700 | 5723112900 | 34000 | 34000 | 34000 | 33900 | 12345 |
| 607 | 20231205 | 090600 | 5303983300 | 34000 | 34050 | 34100 | 33950 | 9613 |
| 608 | 20231205 | 090500 | 4976932050 | 34100 | 33950 | 34150 | 33950 | 24493 |
| 609 | 20231205 | 090400 | 4142414700 | 33950 | 34000 | 34050 | 33950 | 12227 |
| 610 | 20231205 | 090300 | 3726774750 | 34000 | 34000 | 34050 | 33850 | 14727 |
| 611 | 20231205 | 090200 | 3226776950 | 34050 | 33950 | 34250 | 33950 | 44252 |
| 612 | 20231205 | 090100 | 1718567900 | 33950 | 33750 | 34000 | 33750 | 27111 |
| 613 | 20231205 | 090000 | 799808150 | 33800 | 33550 | 33800 | 33550 | 23761 |