32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 3480 |
| 3 | 20231205 | 191300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20231205 | 191200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20231205 | 191100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20231205 | 191000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20231205 | 190900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20231205 | 190800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20231205 | 190700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20231205 | 190600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20231205 | 190500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20231205 | 190400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20231205 | 190300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20231205 | 190200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20231205 | 190100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20231205 | 190000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20231205 | 185900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20231205 | 185800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20231205 | 185700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20231205 | 185600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20231205 | 185500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20231205 | 185400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20231205 | 185300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20231205 | 185200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20231205 | 185100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20231205 | 185000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20231205 | 184900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20231205 | 184800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20231205 | 184700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20231205 | 184600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20231205 | 184500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20231205 | 184400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 3480 |
| 33 | 20231205 | 184300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20231205 | 184200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20231205 | 184100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20231205 | 184000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20231205 | 183900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20231205 | 183800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20231205 | 183700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20231205 | 183600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20231205 | 183500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20231205 | 183400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20231205 | 183300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20231205 | 183200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20231205 | 183100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20231205 | 183000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20231205 | 182900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20231205 | 182800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20231205 | 182700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20231205 | 182600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20231205 | 182500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20231205 | 182400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20231205 | 182300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20231205 | 182200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20231205 | 182100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20231205 | 182000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20231205 | 181900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20231205 | 181800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20231205 | 181700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20231205 | 181600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20231205 | 181500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20231205 | 181400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 3480 |
| 63 | 20231205 | 181300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20231205 | 181200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20231205 | 181100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20231205 | 181000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20231205 | 180900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20231205 | 180800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20231205 | 180700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20231205 | 180600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20231205 | 180500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20231205 | 180400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20231205 | 180300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20231205 | 180200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20231205 | 180100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20231205 | 180000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20231205 | 175900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20231205 | 175800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20231205 | 175700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20231205 | 175600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20231205 | 175500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20231205 | 175400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20231205 | 175300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20231205 | 175200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20231205 | 175100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20231205 | 175000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20231205 | 174900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20231205 | 174800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20231205 | 174700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20231205 | 174600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20231205 | 174500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20231205 | 174400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 3480 |
| 93 | 20231205 | 174300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20231205 | 174200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20231205 | 174100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20231205 | 174000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20231205 | 173900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20231205 | 173800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20231205 | 173700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20231205 | 173600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20231205 | 173500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20231205 | 173400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20231205 | 173300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20231205 | 173200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20231205 | 173100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20231205 | 173000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20231205 | 172900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20231205 | 172800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20231205 | 172700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20231205 | 172600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20231205 | 172500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20231205 | 172400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20231205 | 172300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20231205 | 172200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20231205 | 172100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20231205 | 172000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20231205 | 171900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20231205 | 171800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20231205 | 171700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20231205 | 171600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20231205 | 171500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20231205 | 171400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 3480 |
| 123 | 20231205 | 171300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20231205 | 171200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20231205 | 171100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20231205 | 171000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20231205 | 170900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20231205 | 170800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20231205 | 170700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20231205 | 170600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20231205 | 170500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20231205 | 170400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20231205 | 170300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20231205 | 170200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20231205 | 170100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20231205 | 170000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20231205 | 165900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20231205 | 165800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20231205 | 165700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20231205 | 165600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20231205 | 165500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20231205 | 165400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20231205 | 165300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20231205 | 165200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20231205 | 165100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20231205 | 165000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20231205 | 164900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20231205 | 164800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20231205 | 164700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20231205 | 164600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20231205 | 164500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20231205 | 164400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 3480 |
| 153 | 20231205 | 164300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20231205 | 164200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20231205 | 164100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20231205 | 164000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20231205 | 163900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20231205 | 163800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20231205 | 163700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20231205 | 163600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20231205 | 163500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20231205 | 163400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20231205 | 163300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20231205 | 163200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20231205 | 163100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20231205 | 163000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20231205 | 162900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20231205 | 162800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20231205 | 162700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20231205 | 162600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20231205 | 162500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20231205 | 162400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20231205 | 162300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20231205 | 162200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20231205 | 162100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20231205 | 162000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20231205 | 161900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20231205 | 161800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20231205 | 161700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20231205 | 161600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20231205 | 161500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20231205 | 161400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 3480 |
| 183 | 20231205 | 161300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20231205 | 161200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20231205 | 161100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20231205 | 161000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20231205 | 160900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20231205 | 160800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20231205 | 160700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20231205 | 160600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20231205 | 160500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20231205 | 160400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20231205 | 160300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20231205 | 160200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20231205 | 160100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20231205 | 160000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20231205 | 155900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20231205 | 155800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20231205 | 155700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20231205 | 155600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20231205 | 155500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20231205 | 155400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20231205 | 155300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20231205 | 155200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20231205 | 155100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20231205 | 155000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20231205 | 154900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20231205 | 154800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20231205 | 154700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20231205 | 154600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20231205 | 154500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20231205 | 154400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 3480 |
| 213 | 20231205 | 154300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20231205 | 154200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20231205 | 154100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20231205 | 154000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20231205 | 153900 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20231205 | 153800 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20231205 | 153700 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20231205 | 153600 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20231205 | 153500 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20231205 | 153400 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20231205 | 153300 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20231205 | 153200 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20231205 | 153100 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20231205 | 153000 | 4110075450 | 25300 | 25300 | 25300 | 25300 | 3480 |
| 227 | 20231205 | 152900 | 4022031450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 228 | 20231205 | 152800 | 4022031450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 229 | 20231205 | 152700 | 4022031450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 230 | 20231205 | 152600 | 4022031450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 231 | 20231205 | 152500 | 4022031450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 232 | 20231205 | 152400 | 4022031450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 233 | 20231205 | 152300 | 4022031450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 234 | 20231205 | 152200 | 4022031450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 235 | 20231205 | 152100 | 4022031450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 236 | 20231205 | 152000 | 4022031450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 237 | 20231205 | 151900 | 4022031450 | 25250 | 25250 | 25250 | 25200 | 172 |
| 238 | 20231205 | 151800 | 4017688700 | 25150 | 25200 | 25250 | 25150 | 133 |
| 239 | 20231205 | 151700 | 4014340450 | 25200 | 25250 | 25250 | 25200 | 406 |
| 240 | 20231205 | 151600 | 4004108950 | 25200 | 25250 | 25250 | 25200 | 216 |
| 241 | 20231205 | 151500 | 3998663600 | 25250 | 25200 | 25250 | 25200 | 402 |
| 242 | 20231205 | 151400 | 3988523500 | 25200 | 25200 | 25200 | 25150 | 297 |
| 243 | 20231205 | 151300 | 3981044100 | 25150 | 25150 | 25150 | 25150 | 21 |
| 244 | 20231205 | 151200 | 3980515950 | 25150 | 25150 | 25150 | 25150 | 517 |
| 245 | 20231205 | 151100 | 3967513400 | 25150 | 25200 | 25200 | 25150 | 99 |
| 246 | 20231205 | 151000 | 3965019850 | 25200 | 25100 | 25200 | 25100 | 185 |
| 247 | 20231205 | 150900 | 3960366100 | 25100 | 25200 | 25200 | 25100 | 51 |
| 248 | 20231205 | 150800 | 3959081900 | 25100 | 25100 | 25100 | 25050 | 99 |
| 249 | 20231205 | 150700 | 3956597050 | 25100 | 25150 | 25200 | 25100 | 565 |
| 250 | 20231205 | 150600 | 3942411100 | 25150 | 25150 | 25150 | 25150 | 16 |
| 251 | 20231205 | 150500 | 3942008700 | 25250 | 25250 | 25250 | 25250 | 42 |
| 252 | 20231205 | 150400 | 3940948200 | 25100 | 25250 | 25250 | 25100 | 936 |
| 253 | 20231205 | 150300 | 3917395650 | 25200 | 25350 | 25400 | 25200 | 2977 |
| 254 | 20231205 | 150200 | 3842183950 | 25350 | 25300 | 25350 | 25300 | 411 |
| 255 | 20231205 | 150100 | 3831781650 | 25300 | 25300 | 25300 | 25250 | 301 |
| 256 | 20231205 | 150000 | 3824167000 | 25250 | 25250 | 25300 | 25250 | 111 |
| 257 | 20231205 | 145900 | 3821363950 | 25300 | 25300 | 25300 | 25300 | 311 |
| 258 | 20231205 | 145800 | 3813495650 | 25300 | 25300 | 25300 | 25250 | 1686 |
| 259 | 20231205 | 145700 | 3770886800 | 25250 | 25250 | 25250 | 25250 | 252 |
| 260 | 20231205 | 145600 | 3764523800 | 25300 | 25250 | 25300 | 25250 | 88 |
| 261 | 20231205 | 145500 | 3762299850 | 25300 | 25200 | 25300 | 25200 | 46 |
| 262 | 20231205 | 145400 | 3761136150 | 25250 | 25300 | 25300 | 25250 | 624 |
| 263 | 20231205 | 145300 | 3745380050 | 25300 | 25250 | 25300 | 25250 | 83 |
| 264 | 20231205 | 145200 | 3743282150 | 25250 | 25200 | 25250 | 25200 | 277 |
| 265 | 20231205 | 145100 | 3736300650 | 25200 | 25200 | 25200 | 25200 | 169 |
| 266 | 20231205 | 145000 | 3732041850 | 25200 | 25200 | 25200 | 25200 | 62 |
| 267 | 20231205 | 144900 | 3730479450 | 25150 | 25200 | 25200 | 25150 | 407 |
| 268 | 20231205 | 144800 | 3720227000 | 25100 | 25200 | 25200 | 25100 | 288 |
| 269 | 20231205 | 144700 | 3712983850 | 25200 | 25250 | 25250 | 25200 | 227 |
| 270 | 20231205 | 144600 | 3707261300 | 25250 | 25150 | 25250 | 25150 | 55 |
| 271 | 20231205 | 144500 | 3705873750 | 25250 | 25150 | 25250 | 25150 | 319 |
| 272 | 20231205 | 144400 | 3697847000 | 25200 | 25200 | 25200 | 25200 | 98 |
| 273 | 20231205 | 144300 | 3695377400 | 25200 | 25200 | 25200 | 25200 | 42 |
| 274 | 20231205 | 144200 | 3694319000 | 25150 | 25200 | 25200 | 25150 | 45 |
| 275 | 20231205 | 144100 | 3693185050 | 25200 | 25250 | 25300 | 25150 | 669 |
| 276 | 20231205 | 144000 | 3676318100 | 25200 | 25200 | 25200 | 25100 | 64 |
| 277 | 20231205 | 143900 | 3674707500 | 25200 | 25200 | 25200 | 25100 | 578 |
| 278 | 20231205 | 143800 | 3660175150 | 25200 | 25200 | 25200 | 25200 | 43 |
| 279 | 20231205 | 143700 | 3659091550 | 25200 | 25200 | 25200 | 25200 | 174 |
| 280 | 20231205 | 143600 | 3654706750 | 25200 | 25200 | 25200 | 25150 | 71 |
| 281 | 20231205 | 143500 | 3652919050 | 25150 | 25200 | 25200 | 25150 | 294 |
| 282 | 20231205 | 143400 | 3645522850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 283 | 20231205 | 143300 | 3645522850 | 25200 | 25200 | 25250 | 25200 | 295 |
| 284 | 20231205 | 143200 | 3638088800 | 25200 | 25150 | 25200 | 25150 | 159 |
| 285 | 20231205 | 143100 | 3634085550 | 25200 | 25100 | 25200 | 25050 | 2279 |
| 286 | 20231205 | 143000 | 3576963400 | 25150 | 25200 | 25200 | 25150 | 449 |
| 287 | 20231205 | 142900 | 3565663100 | 25150 | 25200 | 25200 | 25150 | 243 |
| 288 | 20231205 | 142800 | 3559549500 | 25200 | 25150 | 25200 | 25150 | 250 |
| 289 | 20231205 | 142700 | 3553256850 | 25150 | 25150 | 25150 | 25100 | 1212 |
| 290 | 20231205 | 142600 | 3522777500 | 25150 | 25200 | 25200 | 25150 | 142 |
| 291 | 20231205 | 142500 | 3519204100 | 25150 | 25200 | 25200 | 25150 | 815 |
| 292 | 20231205 | 142400 | 3498671650 | 25150 | 25300 | 25300 | 25150 | 635 |
| 293 | 20231205 | 142300 | 3482634450 | 25250 | 25250 | 25250 | 25250 | 42 |
| 294 | 20231205 | 142200 | 3481573950 | 25250 | 25250 | 25250 | 25250 | 51 |
| 295 | 20231205 | 142100 | 3480286200 | 25250 | 25200 | 25250 | 25200 | 47 |
| 296 | 20231205 | 142000 | 3479101550 | 25200 | 25200 | 25200 | 25200 | 50 |
| 297 | 20231205 | 141900 | 3477841550 | 25150 | 25150 | 25200 | 25150 | 247 |
| 298 | 20231205 | 141800 | 3471627400 | 25150 | 25150 | 25200 | 25150 | 393 |
| 299 | 20231205 | 141700 | 3461733700 | 25200 | 25150 | 25200 | 25150 | 322 |
| 300 | 20231205 | 141600 | 3453633300 | 25150 | 25200 | 25200 | 25150 | 385 |
| 301 | 20231205 | 141500 | 3443948500 | 25150 | 25150 | 25200 | 25150 | 223 |
| 302 | 20231205 | 141400 | 3438333150 | 25150 | 25150 | 25200 | 25150 | 1609 |
| 303 | 20231205 | 141300 | 3397793100 | 25150 | 25150 | 25150 | 25150 | 384 |
| 304 | 20231205 | 141200 | 3388135500 | 25200 | 25250 | 25250 | 25100 | 3235 |
| 305 | 20231205 | 141100 | 3306897450 | 25250 | 25200 | 25300 | 25200 | 1252 |
| 306 | 20231205 | 141000 | 3275346700 | 25300 | 25250 | 25300 | 25100 | 3019 |
| 307 | 20231205 | 140900 | 3199470900 | 25150 | 25250 | 25250 | 25150 | 335 |
| 308 | 20231205 | 140800 | 3191032200 | 25250 | 25250 | 25250 | 25100 | 2918 |
| 309 | 20231205 | 140700 | 3117660450 | 25300 | 25250 | 25300 | 25250 | 576 |
| 310 | 20231205 | 140600 | 3103114550 | 25250 | 25200 | 25250 | 25200 | 47 |
| 311 | 20231205 | 140500 | 3101927900 | 25150 | 25250 | 25250 | 25100 | 2736 |
| 312 | 20231205 | 140400 | 3033109000 | 25350 | 25350 | 25350 | 25200 | 40 |
| 313 | 20231205 | 140300 | 3032095150 | 25400 | 25350 | 25400 | 25200 | 3832 |
| 314 | 20231205 | 140200 | 2935308450 | 25350 | 25350 | 25400 | 25350 | 1294 |
| 315 | 20231205 | 140100 | 2902505350 | 25400 | 25400 | 25400 | 25400 | 77 |
| 316 | 20231205 | 140000 | 2900549550 | 25400 | 25450 | 25450 | 25400 | 433 |
| 317 | 20231205 | 135900 | 2889549850 | 25450 | 25450 | 25450 | 25400 | 75 |
| 318 | 20231205 | 135800 | 2887641450 | 25400 | 25450 | 25450 | 25400 | 114 |
| 319 | 20231205 | 135700 | 2884742600 | 25450 | 25350 | 25450 | 25350 | 389 |
| 320 | 20231205 | 135600 | 2874880750 | 25350 | 25350 | 25350 | 25350 | 53 |
| 321 | 20231205 | 135500 | 2873537200 | 25350 | 25350 | 25350 | 25350 | 80 |
| 322 | 20231205 | 135400 | 2871509200 | 25350 | 25350 | 25350 | 25350 | 62 |
| 323 | 20231205 | 135300 | 2869937500 | 25350 | 25350 | 25350 | 25350 | 64 |
| 324 | 20231205 | 135200 | 2868315100 | 25350 | 25300 | 25350 | 25300 | 496 |
| 325 | 20231205 | 135100 | 2855762950 | 25350 | 25350 | 25350 | 25300 | 422 |
| 326 | 20231205 | 135000 | 2845065300 | 25400 | 25400 | 25400 | 25400 | 75 |
| 327 | 20231205 | 134900 | 2843160300 | 25400 | 25450 | 25450 | 25400 | 291 |
| 328 | 20231205 | 134800 | 2835767700 | 25450 | 25450 | 25450 | 25450 | 46 |
| 329 | 20231205 | 134700 | 2834597000 | 25450 | 25450 | 25450 | 25400 | 196 |
| 330 | 20231205 | 134600 | 2829613800 | 25400 | 25450 | 25450 | 25400 | 64 |
| 331 | 20231205 | 134500 | 2827985050 | 25450 | 25450 | 25450 | 25450 | 64 |
| 332 | 20231205 | 134400 | 2826356250 | 25450 | 25400 | 25450 | 25400 | 95 |
| 333 | 20231205 | 134300 | 2823942000 | 25400 | 25400 | 25400 | 25400 | 60 |
| 334 | 20231205 | 134200 | 2822418000 | 25400 | 25400 | 25450 | 25350 | 654 |
| 335 | 20231205 | 134100 | 2805831250 | 25400 | 25350 | 25400 | 25350 | 300 |
| 336 | 20231205 | 134000 | 2798220250 | 25350 | 25350 | 25350 | 25300 | 277 |
| 337 | 20231205 | 133900 | 2791208300 | 25300 | 25400 | 25400 | 25300 | 743 |
| 338 | 20231205 | 133800 | 2772382750 | 25400 | 25400 | 25400 | 25400 | 111 |
| 339 | 20231205 | 133700 | 2769563350 | 25400 | 25400 | 25400 | 25400 | 27 |
| 340 | 20231205 | 133600 | 2768877550 | 25400 | 25350 | 25400 | 25350 | 627 |
| 341 | 20231205 | 133500 | 2752981150 | 25300 | 25450 | 25450 | 25300 | 7191 |
| 342 | 20231205 | 133400 | 2570874700 | 25450 | 25500 | 25500 | 25350 | 1822 |
| 343 | 20231205 | 133300 | 2524616550 | 25550 | 25600 | 25600 | 25550 | 47 |
| 344 | 20231205 | 133200 | 2523414700 | 25400 | 25450 | 25450 | 25400 | 530 |
| 345 | 20231205 | 133100 | 2509933400 | 25500 | 25500 | 25500 | 25500 | 460 |
| 346 | 20231205 | 133000 | 2498203400 | 25550 | 25500 | 25550 | 25500 | 141 |
| 347 | 20231205 | 132900 | 2494603350 | 25600 | 25450 | 25600 | 25450 | 566 |
| 348 | 20231205 | 132800 | 2480173150 | 25500 | 25450 | 25500 | 25450 | 1503 |
| 349 | 20231205 | 132700 | 2441921700 | 25450 | 25450 | 25450 | 25400 | 173 |
| 350 | 20231205 | 132600 | 2437519150 | 25450 | 25450 | 25450 | 25450 | 66 |
| 351 | 20231205 | 132500 | 2435839450 | 25450 | 25450 | 25450 | 25450 | 44 |
| 352 | 20231205 | 132400 | 2434719650 | 25450 | 25450 | 25450 | 25400 | 252 |
| 353 | 20231205 | 132300 | 2428315750 | 25450 | 25450 | 25450 | 25450 | 67 |
| 354 | 20231205 | 132200 | 2426610600 | 25400 | 25400 | 25400 | 25400 | 26 |
| 355 | 20231205 | 132100 | 2425950200 | 25450 | 25400 | 25450 | 25350 | 442 |
| 356 | 20231205 | 132000 | 2414728550 | 25400 | 25500 | 25500 | 25400 | 2733 |
| 357 | 20231205 | 131900 | 2345279100 | 25500 | 25500 | 25500 | 25450 | 322 |
| 358 | 20231205 | 131800 | 2337079000 | 25500 | 25500 | 25500 | 25450 | 133 |
| 359 | 20231205 | 131700 | 2333693550 | 25500 | 25500 | 25500 | 25500 | 10 |
| 360 | 20231205 | 131600 | 2333438550 | 25500 | 25500 | 25500 | 25450 | 453 |
| 361 | 20231205 | 131500 | 2321892050 | 25500 | 25500 | 25500 | 25500 | 1610 |
| 362 | 20231205 | 131400 | 2280837050 | 25550 | 25550 | 25550 | 25550 | 482 |
| 363 | 20231205 | 131300 | 2268521950 | 25600 | 25600 | 25600 | 25600 | 3 |
| 364 | 20231205 | 131200 | 2268445150 | 25600 | 25550 | 25600 | 25550 | 210 |
| 365 | 20231205 | 131100 | 2263079150 | 25600 | 25600 | 25600 | 25600 | 3 |
| 366 | 20231205 | 131000 | 2263002350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 367 | 20231205 | 130900 | 2263002350 | 25600 | 25600 | 25600 | 25600 | 6 |
| 368 | 20231205 | 130800 | 2262848750 | 25600 | 25600 | 25600 | 25600 | 3 |
| 369 | 20231205 | 130700 | 2262771950 | 25600 | 25600 | 25600 | 25600 | 11 |
| 370 | 20231205 | 130600 | 2262490350 | 25600 | 25600 | 25600 | 25600 | 3 |
| 371 | 20231205 | 130500 | 2262413550 | 25550 | 25550 | 25550 | 25550 | 60 |
| 372 | 20231205 | 130400 | 2260880550 | 25600 | 25600 | 25600 | 25600 | 3 |
| 373 | 20231205 | 130300 | 2260803750 | 25600 | 25550 | 25600 | 25550 | 9 |
| 374 | 20231205 | 130200 | 2260573750 | 25600 | 25600 | 25600 | 25600 | 3 |
| 375 | 20231205 | 130100 | 2260496950 | 25550 | 25600 | 25600 | 25550 | 112 |
| 376 | 20231205 | 130000 | 2257635200 | 25550 | 25550 | 25550 | 25550 | 50 |
| 377 | 20231205 | 125900 | 2256357700 | 25550 | 25600 | 25600 | 25550 | 241 |
| 378 | 20231205 | 125800 | 2250200000 | 25600 | 25600 | 25600 | 25600 | 0 |
| 379 | 20231205 | 125700 | 2250200000 | 25600 | 25600 | 25600 | 25600 | 65 |
| 380 | 20231205 | 125600 | 2248536000 | 25600 | 25600 | 25650 | 25600 | 226 |
| 381 | 20231205 | 125500 | 2242750250 | 25650 | 25650 | 25650 | 25650 | 1 |
| 382 | 20231205 | 125400 | 2242724600 | 25600 | 25600 | 25600 | 25600 | 1 |
| 383 | 20231205 | 125300 | 2242699000 | 25650 | 25550 | 25650 | 25500 | 621 |
| 384 | 20231205 | 125200 | 2226828600 | 25550 | 25550 | 25550 | 25550 | 39 |
| 385 | 20231205 | 125100 | 2225832150 | 25550 | 25550 | 25550 | 25550 | 6 |
| 386 | 20231205 | 125000 | 2225678850 | 25550 | 25500 | 25550 | 25500 | 93 |
| 387 | 20231205 | 124900 | 2223306900 | 25500 | 25550 | 25550 | 25450 | 976 |
| 388 | 20231205 | 124800 | 2198457800 | 25550 | 25550 | 25550 | 25550 | 5 |
| 389 | 20231205 | 124700 | 2198330050 | 25550 | 25450 | 25550 | 25450 | 1118 |
| 390 | 20231205 | 124600 | 2169870850 | 25500 | 25550 | 25550 | 25500 | 416 |
| 391 | 20231205 | 124500 | 2159261350 | 25600 | 25550 | 25600 | 25550 | 11 |
| 392 | 20231205 | 124400 | 2158980150 | 25550 | 25600 | 25600 | 25550 | 193 |
| 393 | 20231205 | 124300 | 2154048850 | 25600 | 25600 | 25600 | 25600 | 2 |
| 394 | 20231205 | 124200 | 2153997650 | 25600 | 25600 | 25600 | 25600 | 3 |
| 395 | 20231205 | 124100 | 2153920850 | 25550 | 25550 | 25550 | 25550 | 1 |
| 396 | 20231205 | 124000 | 2153895300 | 25600 | 25600 | 25600 | 25600 | 5 |
| 397 | 20231205 | 123900 | 2153767300 | 25600 | 25600 | 25600 | 25600 | 1 |
| 398 | 20231205 | 123800 | 2153741700 | 25600 | 25500 | 25600 | 25500 | 123 |
| 399 | 20231205 | 123700 | 2150605100 | 25600 | 25500 | 25600 | 25500 | 202 |
| 400 | 20231205 | 123600 | 2145453600 | 25500 | 25500 | 25500 | 25500 | 357 |
| 401 | 20231205 | 123500 | 2136350100 | 25500 | 25550 | 25550 | 25500 | 63 |
| 402 | 20231205 | 123400 | 2134743450 | 25550 | 25550 | 25600 | 25550 | 141 |
| 403 | 20231205 | 123300 | 2131139700 | 25550 | 25550 | 25550 | 25500 | 444 |
| 404 | 20231205 | 123200 | 2119805950 | 25550 | 25600 | 25600 | 25550 | 116 |
| 405 | 20231205 | 123100 | 2116842000 | 25550 | 25550 | 25550 | 25550 | 50 |
| 406 | 20231205 | 123000 | 2115564500 | 25550 | 25600 | 25600 | 25550 | 95 |
| 407 | 20231205 | 122900 | 2113136950 | 25600 | 25550 | 25600 | 25550 | 62 |
| 408 | 20231205 | 122800 | 2111552750 | 25600 | 25600 | 25650 | 25600 | 1112 |
| 409 | 20231205 | 122700 | 2083085450 | 25650 | 25600 | 25650 | 25600 | 301 |
| 410 | 20231205 | 122600 | 2075379800 | 25600 | 25700 | 25700 | 25600 | 133 |
| 411 | 20231205 | 122500 | 2071974700 | 25600 | 25600 | 25600 | 25600 | 104 |
| 412 | 20231205 | 122400 | 2069312300 | 25600 | 25600 | 25700 | 25600 | 621 |
| 413 | 20231205 | 122300 | 2053414400 | 25700 | 25700 | 25700 | 25700 | 2 |
| 414 | 20231205 | 122200 | 2053363000 | 25700 | 25700 | 25700 | 25700 | 2 |
| 415 | 20231205 | 122100 | 2053311600 | 25700 | 25600 | 25700 | 25600 | 203 |
| 416 | 20231205 | 122000 | 2048114600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 417 | 20231205 | 121900 | 2048114600 | 25600 | 25600 | 25600 | 25600 | 5 |
| 418 | 20231205 | 121800 | 2047986600 | 25700 | 25700 | 25700 | 25700 | 56 |
| 419 | 20231205 | 121700 | 2046547400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 420 | 20231205 | 121600 | 2046547400 | 25700 | 25700 | 25700 | 25700 | 10 |
| 421 | 20231205 | 121500 | 2046290400 | 25700 | 25700 | 25700 | 25700 | 1 |
| 422 | 20231205 | 121400 | 2046264700 | 25700 | 25600 | 25700 | 25550 | 76 |
| 423 | 20231205 | 121300 | 2044321000 | 25600 | 25550 | 25600 | 25550 | 3 |
| 424 | 20231205 | 121200 | 2044244300 | 25600 | 25600 | 25600 | 25600 | 0 |
| 425 | 20231205 | 121100 | 2044244300 | 25600 | 25550 | 25600 | 25500 | 1485 |
| 426 | 20231205 | 121000 | 2006352750 | 25550 | 25600 | 25600 | 25550 | 1060 |
| 427 | 20231205 | 120900 | 1979269700 | 25600 | 25600 | 25600 | 25600 | 311 |
| 428 | 20231205 | 120800 | 1971308100 | 25600 | 25600 | 25600 | 25600 | 164 |
| 429 | 20231205 | 120700 | 1967109700 | 25700 | 25700 | 25700 | 25700 | 1 |
| 430 | 20231205 | 120600 | 1967084000 | 25600 | 25600 | 25600 | 25600 | 1 |
| 431 | 20231205 | 120500 | 1967058400 | 25650 | 25600 | 25650 | 25600 | 25 |
| 432 | 20231205 | 120400 | 1966417200 | 25600 | 25600 | 25600 | 25600 | 112 |
| 433 | 20231205 | 120300 | 1963550000 | 25600 | 25600 | 25600 | 25600 | 39 |
| 434 | 20231205 | 120200 | 1962551600 | 25600 | 25600 | 25600 | 25600 | 25 |
| 435 | 20231205 | 120100 | 1961911600 | 25600 | 25600 | 25700 | 25600 | 724 |
| 436 | 20231205 | 120000 | 1943377100 | 25600 | 25600 | 25600 | 25600 | 115 |
| 437 | 20231205 | 115900 | 1940433100 | 25650 | 25650 | 25650 | 25650 | 227 |
| 438 | 20231205 | 115800 | 1934610550 | 25650 | 25650 | 25650 | 25650 | 5 |
| 439 | 20231205 | 115700 | 1934482300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 440 | 20231205 | 115600 | 1934482300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 441 | 20231205 | 115500 | 1934482300 | 25650 | 25650 | 25650 | 25650 | 5 |
| 442 | 20231205 | 115400 | 1934354050 | 25650 | 25650 | 25650 | 25650 | 10 |
| 443 | 20231205 | 115300 | 1934097550 | 25650 | 25650 | 25650 | 25650 | 10 |
| 444 | 20231205 | 115200 | 1933841050 | 25650 | 25650 | 25650 | 25650 | 11 |
| 445 | 20231205 | 115100 | 1933558900 | 25600 | 25600 | 25600 | 25600 | 14 |
| 446 | 20231205 | 115000 | 1933200500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 447 | 20231205 | 114900 | 1933200500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 448 | 20231205 | 114800 | 1933200500 | 25600 | 25600 | 25600 | 25600 | 364 |
| 449 | 20231205 | 114700 | 1923882100 | 25600 | 25600 | 25600 | 25600 | 1 |
| 450 | 20231205 | 114600 | 1923856500 | 25600 | 25600 | 25600 | 25600 | 5 |
| 451 | 20231205 | 114500 | 1923728500 | 25600 | 25600 | 25600 | 25600 | 8 |
| 452 | 20231205 | 114400 | 1923523700 | 25600 | 25600 | 25600 | 25600 | 1 |
| 453 | 20231205 | 114300 | 1923498100 | 25600 | 25550 | 25600 | 25550 | 153 |
| 454 | 20231205 | 114200 | 1919581350 | 25600 | 25600 | 25600 | 25600 | 34 |
| 455 | 20231205 | 114100 | 1918710950 | 25600 | 25600 | 25600 | 25600 | 43 |
| 456 | 20231205 | 114000 | 1917610150 | 25650 | 25650 | 25650 | 25650 | 4 |
| 457 | 20231205 | 113900 | 1917507550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 458 | 20231205 | 113800 | 1917507550 | 25650 | 25650 | 25650 | 25650 | 1 |
| 459 | 20231205 | 113700 | 1917481900 | 25650 | 25650 | 25650 | 25650 | 54 |
| 460 | 20231205 | 113600 | 1916096800 | 25550 | 25600 | 25600 | 25550 | 100 |
| 461 | 20231205 | 113500 | 1913539300 | 25600 | 25550 | 25600 | 25550 | 54 |
| 462 | 20231205 | 113400 | 1912157100 | 25550 | 25600 | 25600 | 25500 | 216 |
| 463 | 20231205 | 113300 | 1906648200 | 25600 | 25600 | 25600 | 25600 | 12 |
| 464 | 20231205 | 113200 | 1906341000 | 25500 | 25550 | 25550 | 25500 | 1755 |
| 465 | 20231205 | 113100 | 1861577100 | 25550 | 25600 | 25600 | 25550 | 1550 |
| 466 | 20231205 | 113000 | 1821938200 | 25650 | 25700 | 25700 | 25650 | 122 |
| 467 | 20231205 | 112900 | 1818807400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 468 | 20231205 | 112800 | 1818807400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 469 | 20231205 | 112700 | 1818807400 | 25700 | 25700 | 25700 | 25700 | 50 |
| 470 | 20231205 | 112600 | 1817522400 | 25700 | 25700 | 25700 | 25700 | 1 |
| 471 | 20231205 | 112500 | 1817496700 | 25650 | 25650 | 25650 | 25650 | 7 |
| 472 | 20231205 | 112400 | 1817317150 | 25650 | 25700 | 25700 | 25650 | 912 |
| 473 | 20231205 | 112300 | 1793903500 | 25750 | 25750 | 25750 | 25750 | 10 |
| 474 | 20231205 | 112200 | 1793646000 | 25750 | 25750 | 25750 | 25700 | 322 |
| 475 | 20231205 | 112100 | 1785370000 | 25750 | 25750 | 25750 | 25750 | 41 |
| 476 | 20231205 | 112000 | 1784314250 | 25750 | 25750 | 25750 | 25750 | 352 |
| 477 | 20231205 | 111900 | 1775250250 | 25750 | 25750 | 25750 | 25750 | 728 |
| 478 | 20231205 | 111800 | 1756504250 | 25750 | 25750 | 25750 | 25750 | 133 |
| 479 | 20231205 | 111700 | 1753079500 | 25750 | 25750 | 25750 | 25750 | 10 |
| 480 | 20231205 | 111600 | 1752822000 | 25750 | 25750 | 25750 | 25750 | 361 |
| 481 | 20231205 | 111500 | 1743526250 | 25750 | 25750 | 25750 | 25750 | 22 |
| 482 | 20231205 | 111400 | 1742959750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 483 | 20231205 | 111300 | 1742959750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 484 | 20231205 | 111200 | 1742959750 | 25750 | 25700 | 25750 | 25700 | 263 |
| 485 | 20231205 | 111100 | 1736196500 | 25700 | 25700 | 25750 | 25700 | 524 |
| 486 | 20231205 | 111000 | 1722728700 | 25750 | 25750 | 25750 | 25750 | 1 |
| 487 | 20231205 | 110900 | 1722702950 | 25700 | 25700 | 25700 | 25700 | 36 |
| 488 | 20231205 | 110800 | 1721777750 | 25750 | 25700 | 25750 | 25700 | 199 |
| 489 | 20231205 | 110700 | 1716662900 | 25750 | 25750 | 25750 | 25700 | 11 |
| 490 | 20231205 | 110600 | 1716380100 | 25700 | 25700 | 25750 | 25700 | 12 |
| 491 | 20231205 | 110500 | 1716071650 | 25750 | 25750 | 25750 | 25750 | 2 |
| 492 | 20231205 | 110400 | 1716020150 | 25750 | 25750 | 25750 | 25750 | 1 |
| 493 | 20231205 | 110300 | 1715994400 | 25700 | 25750 | 25750 | 25700 | 201 |
| 494 | 20231205 | 110200 | 1710828650 | 25700 | 25800 | 25800 | 25700 | 515 |
| 495 | 20231205 | 110100 | 1697572300 | 25800 | 25800 | 25800 | 25800 | 3 |
| 496 | 20231205 | 110000 | 1697494900 | 25800 | 25850 | 25850 | 25800 | 424 |
| 497 | 20231205 | 105900 | 1686535950 | 25850 | 25850 | 25850 | 25850 | 264 |
| 498 | 20231205 | 105800 | 1679711550 | 25850 | 25850 | 25850 | 25850 | 10 |
| 499 | 20231205 | 105700 | 1679453050 | 25800 | 25800 | 25800 | 25800 | 30 |
| 500 | 20231205 | 105600 | 1678679050 | 25850 | 25850 | 25850 | 25850 | 204 |
| 501 | 20231205 | 105500 | 1673405650 | 25800 | 25800 | 25850 | 25800 | 2037 |
| 502 | 20231205 | 105400 | 1620850300 | 25800 | 25750 | 25800 | 25750 | 13 |
| 503 | 20231205 | 105300 | 1620515050 | 25750 | 25800 | 25800 | 25750 | 76 |
| 504 | 20231205 | 105200 | 1618556850 | 25800 | 25800 | 25800 | 25800 | 21 |
| 505 | 20231205 | 105100 | 1618015050 | 25850 | 25800 | 25850 | 25800 | 26 |
| 506 | 20231205 | 105000 | 1617343950 | 25850 | 25800 | 25850 | 25800 | 167 |
| 507 | 20231205 | 104900 | 1613030250 | 25800 | 25800 | 25800 | 25800 | 1 |
| 508 | 20231205 | 104800 | 1613004450 | 25700 | 25700 | 25700 | 25700 | 222 |
| 509 | 20231205 | 104700 | 1607299050 | 25700 | 25750 | 25750 | 25700 | 892 |
| 510 | 20231205 | 104600 | 1584368950 | 25750 | 25750 | 25750 | 25750 | 411 |
| 511 | 20231205 | 104500 | 1573785700 | 25750 | 25750 | 25750 | 25750 | 18 |
| 512 | 20231205 | 104400 | 1573322200 | 25750 | 25750 | 25750 | 25750 | 1 |
| 513 | 20231205 | 104300 | 1573296450 | 25750 | 25750 | 25750 | 25750 | 11 |
| 514 | 20231205 | 104200 | 1573013200 | 25750 | 25750 | 25750 | 25750 | 280 |
| 515 | 20231205 | 104100 | 1565803200 | 25800 | 25800 | 25800 | 25800 | 62 |
| 516 | 20231205 | 104000 | 1564203600 | 25800 | 25750 | 25800 | 25750 | 259 |
| 517 | 20231205 | 103900 | 1557523900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 518 | 20231205 | 103800 | 1557523900 | 25800 | 25900 | 25900 | 25800 | 156 |
| 519 | 20231205 | 103700 | 1553498900 | 25850 | 25800 | 25850 | 25800 | 145 |
| 520 | 20231205 | 103600 | 1549756100 | 25800 | 25800 | 25800 | 25800 | 0 |
| 521 | 20231205 | 103500 | 1549756100 | 25800 | 25900 | 25900 | 25800 | 125 |
| 522 | 20231205 | 103400 | 1546528600 | 25900 | 25900 | 25900 | 25900 | 0 |
| 523 | 20231205 | 103300 | 1546528600 | 25900 | 25800 | 25900 | 25800 | 205 |
| 524 | 20231205 | 103200 | 1541236400 | 25800 | 25800 | 25800 | 25750 | 359 |
| 525 | 20231205 | 103100 | 1531991550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 526 | 20231205 | 103000 | 1531991550 | 25800 | 25750 | 25800 | 25750 | 9 |
| 527 | 20231205 | 102900 | 1531759550 | 25750 | 25750 | 25750 | 25750 | 564 |
| 528 | 20231205 | 102800 | 1517236550 | 25750 | 25700 | 25750 | 25700 | 2 |
| 529 | 20231205 | 102700 | 1517185100 | 25700 | 25700 | 25700 | 25700 | 45 |
| 530 | 20231205 | 102600 | 1516028600 | 25750 | 25750 | 25750 | 25750 | 48 |
| 531 | 20231205 | 102500 | 1514792600 | 25700 | 25750 | 25750 | 25700 | 73 |
| 532 | 20231205 | 102400 | 1512916400 | 25700 | 25700 | 25700 | 25700 | 181 |
| 533 | 20231205 | 102300 | 1508264700 | 25650 | 25700 | 25700 | 25650 | 158 |
| 534 | 20231205 | 102200 | 1504211900 | 25650 | 25650 | 25650 | 25650 | 45 |
| 535 | 20231205 | 102100 | 1503057650 | 25650 | 25650 | 25650 | 25650 | 1 |
| 536 | 20231205 | 102000 | 1503032000 | 25700 | 25700 | 25700 | 25700 | 42 |
| 537 | 20231205 | 101900 | 1501952600 | 25700 | 25700 | 25700 | 25700 | 240 |
| 538 | 20231205 | 101800 | 1495784600 | 25700 | 25700 | 25750 | 25700 | 71 |
| 539 | 20231205 | 101700 | 1493959800 | 25600 | 25650 | 25650 | 25600 | 2802 |
| 540 | 20231205 | 101600 | 1422192300 | 25650 | 25750 | 25750 | 25650 | 1450 |
| 541 | 20231205 | 101500 | 1384908850 | 25750 | 25800 | 25800 | 25750 | 711 |
| 542 | 20231205 | 101400 | 1366600050 | 25750 | 25750 | 25800 | 25750 | 306 |
| 543 | 20231205 | 101300 | 1358717950 | 25750 | 25750 | 25750 | 25750 | 57 |
| 544 | 20231205 | 101200 | 1357250200 | 25750 | 25800 | 25800 | 25700 | 3476 |
| 545 | 20231205 | 101100 | 1267845550 | 25800 | 25800 | 25800 | 25750 | 144 |
| 546 | 20231205 | 101000 | 1264130800 | 25800 | 25800 | 25800 | 25750 | 504 |
| 547 | 20231205 | 100900 | 1251151150 | 25800 | 25800 | 25800 | 25800 | 1 |
| 548 | 20231205 | 100800 | 1251125350 | 25850 | 25900 | 25900 | 25650 | 848 |
| 549 | 20231205 | 100700 | 1229314700 | 25700 | 25800 | 25900 | 25700 | 1570 |
| 550 | 20231205 | 100600 | 1188889400 | 25950 | 25800 | 25950 | 25750 | 1591 |
| 551 | 20231205 | 100500 | 1147827700 | 25950 | 25750 | 25950 | 25750 | 245 |
| 552 | 20231205 | 100400 | 1141505750 | 25900 | 25900 | 25900 | 25800 | 1230 |
| 553 | 20231205 | 100300 | 1109721550 | 25900 | 26000 | 26000 | 25900 | 1053 |
| 554 | 20231205 | 100200 | 1082402750 | 26000 | 26100 | 26150 | 26000 | 2576 |
| 555 | 20231205 | 100100 | 1015342000 | 26050 | 26050 | 26150 | 26050 | 428 |
| 556 | 20231205 | 100000 | 1004187800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 557 | 20231205 | 095900 | 1004187800 | 26050 | 26100 | 26150 | 26050 | 43 |
| 558 | 20231205 | 095800 | 1003066350 | 26100 | 26100 | 26150 | 26100 | 481 |
| 559 | 20231205 | 095700 | 990510700 | 26150 | 26150 | 26150 | 26150 | 16 |
| 560 | 20231205 | 095600 | 990092300 | 26150 | 26150 | 26150 | 26150 | 2 |
| 561 | 20231205 | 095500 | 990040000 | 26150 | 26150 | 26150 | 26150 | 13 |
| 562 | 20231205 | 095400 | 989700050 | 26150 | 26100 | 26150 | 26100 | 228 |
| 563 | 20231205 | 095300 | 983747800 | 26150 | 26150 | 26150 | 26150 | 73 |
| 564 | 20231205 | 095200 | 981838850 | 26050 | 26100 | 26100 | 26050 | 437 |
| 565 | 20231205 | 095100 | 970451650 | 26150 | 26100 | 26150 | 26100 | 16 |
| 566 | 20231205 | 095000 | 970034000 | 26100 | 26100 | 26150 | 26100 | 23 |
| 567 | 20231205 | 094900 | 969433250 | 26100 | 26100 | 26100 | 26100 | 83 |
| 568 | 20231205 | 094800 | 967266950 | 26100 | 26050 | 26150 | 26050 | 319 |
| 569 | 20231205 | 094700 | 958937700 | 26100 | 26100 | 26100 | 26050 | 291 |
| 570 | 20231205 | 094600 | 951349250 | 26100 | 26100 | 26100 | 26100 | 129 |
| 571 | 20231205 | 094500 | 947982350 | 26100 | 26050 | 26100 | 26050 | 2 |
| 572 | 20231205 | 094400 | 947930200 | 26050 | 26050 | 26100 | 26050 | 155 |
| 573 | 20231205 | 094300 | 943891850 | 26050 | 26050 | 26100 | 26050 | 45 |
| 574 | 20231205 | 094200 | 942719400 | 26000 | 26100 | 26100 | 26000 | 53 |
| 575 | 20231205 | 094100 | 941340450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 576 | 20231205 | 094000 | 941340450 | 26100 | 26050 | 26100 | 26000 | 675 |
| 577 | 20231205 | 093900 | 923779150 | 26050 | 26050 | 26100 | 26050 | 242 |
| 578 | 20231205 | 093800 | 917468500 | 26050 | 26100 | 26100 | 26000 | 317 |
| 579 | 20231205 | 093700 | 909212800 | 26100 | 25950 | 26100 | 25950 | 689 |
| 580 | 20231205 | 093600 | 891328450 | 26000 | 26000 | 26100 | 26000 | 182 |
| 581 | 20231205 | 093500 | 886594350 | 26050 | 26050 | 26100 | 26050 | 5 |
| 582 | 20231205 | 093400 | 886464050 | 25950 | 26050 | 26100 | 25950 | 34 |
| 583 | 20231205 | 093300 | 885578650 | 26000 | 26050 | 26050 | 26000 | 171 |
| 584 | 20231205 | 093200 | 881130850 | 26100 | 26100 | 26100 | 26050 | 5 |
| 585 | 20231205 | 093100 | 881000500 | 26100 | 26000 | 26100 | 25950 | 390 |
| 586 | 20231205 | 093000 | 870871700 | 26000 | 26000 | 26100 | 25900 | 292 |
| 587 | 20231205 | 092900 | 863297950 | 26000 | 26000 | 26000 | 26000 | 51 |
| 588 | 20231205 | 092800 | 861971950 | 26000 | 26200 | 26200 | 26000 | 2037 |
| 589 | 20231205 | 092700 | 808939150 | 26200 | 26200 | 26200 | 26100 | 412 |
| 590 | 20231205 | 092600 | 798158950 | 26200 | 26200 | 26200 | 26150 | 84 |
| 591 | 20231205 | 092500 | 795959200 | 26200 | 26200 | 26200 | 26150 | 14 |
| 592 | 20231205 | 092400 | 795592450 | 26200 | 26100 | 26200 | 26100 | 1141 |
| 593 | 20231205 | 092300 | 765802150 | 26200 | 26200 | 26200 | 26200 | 86 |
| 594 | 20231205 | 092200 | 763548950 | 26200 | 26200 | 26200 | 26050 | 282 |
| 595 | 20231205 | 092100 | 756161150 | 26200 | 26150 | 26200 | 26050 | 341 |
| 596 | 20231205 | 092000 | 747256750 | 26150 | 26100 | 26150 | 26100 | 277 |
| 597 | 20231205 | 091900 | 740016300 | 26150 | 26150 | 26150 | 26100 | 94 |
| 598 | 20231205 | 091800 | 737559350 | 26200 | 26200 | 26200 | 26200 | 24 |
| 599 | 20231205 | 091700 | 736930550 | 26200 | 26150 | 26200 | 26150 | 383 |
| 600 | 20231205 | 091600 | 726905950 | 26200 | 26100 | 26200 | 26050 | 609 |
| 601 | 20231205 | 091500 | 711033000 | 26100 | 26200 | 26200 | 26100 | 29 |
| 602 | 20231205 | 091400 | 710275400 | 26250 | 26200 | 26300 | 26100 | 1545 |
| 603 | 20231205 | 091300 | 669864750 | 26250 | 26350 | 26400 | 26200 | 1350 |
| 604 | 20231205 | 091200 | 634445050 | 26350 | 26100 | 26350 | 26100 | 1962 |
| 605 | 20231205 | 091100 | 583073650 | 26100 | 25850 | 26150 | 25850 | 1615 |
| 606 | 20231205 | 091000 | 541056950 | 25800 | 25650 | 25800 | 25600 | 3640 |
| 607 | 20231205 | 090900 | 447622500 | 25650 | 25600 | 25650 | 25600 | 400 |
| 608 | 20231205 | 090800 | 437376200 | 25650 | 25600 | 25650 | 25600 | 136 |
| 609 | 20231205 | 090700 | 433894550 | 25800 | 25650 | 25800 | 25550 | 3056 |
| 610 | 20231205 | 090600 | 355564700 | 25700 | 25650 | 25750 | 25600 | 895 |
| 611 | 20231205 | 090500 | 332607000 | 25650 | 25700 | 25750 | 25600 | 408 |
| 612 | 20231205 | 090400 | 322138200 | 25750 | 25750 | 25750 | 25650 | 177 |
| 613 | 20231205 | 090300 | 317581600 | 25600 | 25550 | 25750 | 25550 | 285 |
| 614 | 20231205 | 090200 | 310274950 | 25550 | 25600 | 25800 | 25300 | 6212 |
| 615 | 20231205 | 090100 | 151807550 | 25600 | 25600 | 25800 | 25500 | 2141 |
| 616 | 20231205 | 090000 | 97065650 | 25600 | 25650 | 25850 | 25550 | 3788 |