34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 21685 |
| 3 | 20231201 | 191800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 4 | 20231201 | 191700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 5 | 20231201 | 191600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 6 | 20231201 | 191500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 7 | 20231201 | 191400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 8 | 20231201 | 191300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 9 | 20231201 | 191200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 10 | 20231201 | 191100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 11 | 20231201 | 191000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 12 | 20231201 | 190900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 13 | 20231201 | 190800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 14 | 20231201 | 190700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 15 | 20231201 | 190600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 16 | 20231201 | 190500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 17 | 20231201 | 190400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 18 | 20231201 | 190300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 19 | 20231201 | 190200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 20 | 20231201 | 190100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 21 | 20231201 | 190000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 22 | 20231201 | 185900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 23 | 20231201 | 185800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 24 | 20231201 | 185700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 25 | 20231201 | 185600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 26 | 20231201 | 185500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 27 | 20231201 | 185400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 28 | 20231201 | 185300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 29 | 20231201 | 185200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 30 | 20231201 | 185100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 31 | 20231201 | 185000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 32 | 20231201 | 184900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 21685 |
| 33 | 20231201 | 184800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 34 | 20231201 | 184700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 35 | 20231201 | 184600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 36 | 20231201 | 184500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 37 | 20231201 | 184400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 38 | 20231201 | 184300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 39 | 20231201 | 184200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 40 | 20231201 | 184100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 41 | 20231201 | 184000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 42 | 20231201 | 183900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 43 | 20231201 | 183800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 44 | 20231201 | 183700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 45 | 20231201 | 183600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 46 | 20231201 | 183500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 47 | 20231201 | 183400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 48 | 20231201 | 183300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 49 | 20231201 | 183200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 50 | 20231201 | 183100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 51 | 20231201 | 183000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 52 | 20231201 | 182900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 53 | 20231201 | 182800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 54 | 20231201 | 182700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 55 | 20231201 | 182600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 56 | 20231201 | 182500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 57 | 20231201 | 182400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 58 | 20231201 | 182300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 59 | 20231201 | 182200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 60 | 20231201 | 182100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 61 | 20231201 | 182000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 62 | 20231201 | 181900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 21685 |
| 63 | 20231201 | 181800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 64 | 20231201 | 181700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 65 | 20231201 | 181600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 66 | 20231201 | 181500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 67 | 20231201 | 181400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 68 | 20231201 | 181300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 69 | 20231201 | 181200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 70 | 20231201 | 181100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 71 | 20231201 | 181000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 72 | 20231201 | 180900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 73 | 20231201 | 180800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 74 | 20231201 | 180700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 75 | 20231201 | 180600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 76 | 20231201 | 180500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 77 | 20231201 | 180400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 78 | 20231201 | 180300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 79 | 20231201 | 180200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 80 | 20231201 | 180100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 81 | 20231201 | 180000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 82 | 20231201 | 175900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 83 | 20231201 | 175800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 84 | 20231201 | 175700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 85 | 20231201 | 175600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 86 | 20231201 | 175500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 87 | 20231201 | 175400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 88 | 20231201 | 175300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 89 | 20231201 | 175200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 90 | 20231201 | 175100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 91 | 20231201 | 175000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 92 | 20231201 | 174900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 21685 |
| 93 | 20231201 | 174800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 94 | 20231201 | 174700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 95 | 20231201 | 174600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 96 | 20231201 | 174500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 97 | 20231201 | 174400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 98 | 20231201 | 174300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 99 | 20231201 | 174200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 100 | 20231201 | 174100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 101 | 20231201 | 174000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 102 | 20231201 | 173900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 103 | 20231201 | 173800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 104 | 20231201 | 173700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 105 | 20231201 | 173600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 106 | 20231201 | 173500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 107 | 20231201 | 173400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 108 | 20231201 | 173300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 109 | 20231201 | 173200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 110 | 20231201 | 173100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 111 | 20231201 | 173000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 112 | 20231201 | 172900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 113 | 20231201 | 172800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 114 | 20231201 | 172700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 115 | 20231201 | 172600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 116 | 20231201 | 172500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 117 | 20231201 | 172400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 118 | 20231201 | 172300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 119 | 20231201 | 172200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 120 | 20231201 | 172100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 121 | 20231201 | 172000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 122 | 20231201 | 171900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 21685 |
| 123 | 20231201 | 171800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 124 | 20231201 | 171700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 125 | 20231201 | 171600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 126 | 20231201 | 171500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 127 | 20231201 | 171400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 128 | 20231201 | 171300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 129 | 20231201 | 171200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 130 | 20231201 | 171100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 131 | 20231201 | 171000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 132 | 20231201 | 170900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 133 | 20231201 | 170800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 134 | 20231201 | 170700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 135 | 20231201 | 170600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 136 | 20231201 | 170500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 137 | 20231201 | 170400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 138 | 20231201 | 170300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 139 | 20231201 | 170200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 140 | 20231201 | 170100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 141 | 20231201 | 170000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 142 | 20231201 | 165900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 143 | 20231201 | 165800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 144 | 20231201 | 165700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 145 | 20231201 | 165600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 146 | 20231201 | 165500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 147 | 20231201 | 165400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 148 | 20231201 | 165300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 149 | 20231201 | 165200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 150 | 20231201 | 165100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 151 | 20231201 | 165000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 152 | 20231201 | 164900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 21685 |
| 153 | 20231201 | 164800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 154 | 20231201 | 164700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 155 | 20231201 | 164600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 156 | 20231201 | 164500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 157 | 20231201 | 164400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 158 | 20231201 | 164300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 159 | 20231201 | 164200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 160 | 20231201 | 164100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 161 | 20231201 | 164000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 162 | 20231201 | 163900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 163 | 20231201 | 163800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 164 | 20231201 | 163700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 165 | 20231201 | 163600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 166 | 20231201 | 163500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 167 | 20231201 | 163400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 168 | 20231201 | 163300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 169 | 20231201 | 163200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 170 | 20231201 | 163100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 171 | 20231201 | 163000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 172 | 20231201 | 162900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 173 | 20231201 | 162800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 174 | 20231201 | 162700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 175 | 20231201 | 162600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 176 | 20231201 | 162500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 177 | 20231201 | 162400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 178 | 20231201 | 162300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 179 | 20231201 | 162200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 180 | 20231201 | 162100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 181 | 20231201 | 162000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 182 | 20231201 | 161900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 21685 |
| 183 | 20231201 | 161800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 184 | 20231201 | 161700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 185 | 20231201 | 161600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 186 | 20231201 | 161500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 187 | 20231201 | 161400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 188 | 20231201 | 161300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 189 | 20231201 | 161200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 190 | 20231201 | 161100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 191 | 20231201 | 161000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 192 | 20231201 | 160900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 193 | 20231201 | 160800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 194 | 20231201 | 160700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 195 | 20231201 | 160600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 196 | 20231201 | 160500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 197 | 20231201 | 160400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 198 | 20231201 | 160300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 199 | 20231201 | 160200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 200 | 20231201 | 160100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 201 | 20231201 | 160000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 202 | 20231201 | 155900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 203 | 20231201 | 155800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 204 | 20231201 | 155700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 205 | 20231201 | 155600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 206 | 20231201 | 155500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 207 | 20231201 | 155400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 208 | 20231201 | 155300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 209 | 20231201 | 155200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 210 | 20231201 | 155100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 211 | 20231201 | 155000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 212 | 20231201 | 154900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 21685 |
| 213 | 20231201 | 154800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 214 | 20231201 | 154700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 215 | 20231201 | 154600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 216 | 20231201 | 154500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 217 | 20231201 | 154400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 218 | 20231201 | 154300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 219 | 20231201 | 154200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 220 | 20231201 | 154100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 221 | 20231201 | 154000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 222 | 20231201 | 153900 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 223 | 20231201 | 153800 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 224 | 20231201 | 153700 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 225 | 20231201 | 153600 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 226 | 20231201 | 153500 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 227 | 20231201 | 153400 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 228 | 20231201 | 153300 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 229 | 20231201 | 153200 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 230 | 20231201 | 153100 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 231 | 20231201 | 153000 | 47677562900 | 36500 | 36500 | 36500 | 36500 | 21685 |
| 232 | 20231201 | 152900 | 46886060400 | 36500 | 36500 | 36500 | 36500 | 0 |
| 233 | 20231201 | 152800 | 46886060400 | 36500 | 36500 | 36500 | 36500 | 0 |
| 234 | 20231201 | 152700 | 46886060400 | 36500 | 36500 | 36500 | 36500 | 0 |
| 235 | 20231201 | 152600 | 46886060400 | 36500 | 36500 | 36500 | 36500 | 0 |
| 236 | 20231201 | 152500 | 46886060400 | 36500 | 36500 | 36500 | 36500 | 0 |
| 237 | 20231201 | 152400 | 46886060400 | 36500 | 36500 | 36500 | 36500 | 0 |
| 238 | 20231201 | 152300 | 46886060400 | 36500 | 36500 | 36500 | 36500 | 0 |
| 239 | 20231201 | 152200 | 46886060400 | 36500 | 36500 | 36500 | 36500 | 0 |
| 240 | 20231201 | 152100 | 46886060400 | 36500 | 36500 | 36500 | 36500 | 0 |
| 241 | 20231201 | 152000 | 46886060400 | 36500 | 36500 | 36500 | 36500 | 0 |
| 242 | 20231201 | 151900 | 46886060400 | 36500 | 36550 | 36600 | 36500 | 4790 |
| 243 | 20231201 | 151800 | 46711139150 | 36550 | 36500 | 36550 | 36500 | 3486 |
| 244 | 20231201 | 151700 | 46583777050 | 36500 | 36500 | 36600 | 36450 | 8468 |
| 245 | 20231201 | 151600 | 46274465600 | 36450 | 36400 | 36500 | 36400 | 4223 |
| 246 | 20231201 | 151500 | 46120599250 | 36450 | 36400 | 36450 | 36350 | 5189 |
| 247 | 20231201 | 151400 | 45931680350 | 36400 | 36400 | 36450 | 36400 | 1346 |
| 248 | 20231201 | 151300 | 45882681900 | 36400 | 36450 | 36450 | 36400 | 4952 |
| 249 | 20231201 | 151200 | 45702367250 | 36450 | 36500 | 36550 | 36450 | 8264 |
| 250 | 20231201 | 151100 | 45400773000 | 36550 | 36550 | 36600 | 36500 | 2983 |
| 251 | 20231201 | 151000 | 45291774650 | 36600 | 36600 | 36650 | 36550 | 2147 |
| 252 | 20231201 | 150900 | 45213205450 | 36600 | 36600 | 36700 | 36550 | 5043 |
| 253 | 20231201 | 150800 | 45028482950 | 36600 | 36600 | 36650 | 36550 | 5532 |
| 254 | 20231201 | 150700 | 44826032500 | 36600 | 36650 | 36700 | 36600 | 9251 |
| 255 | 20231201 | 150600 | 44486925100 | 36700 | 36700 | 36700 | 36650 | 2315 |
| 256 | 20231201 | 150500 | 44402000450 | 36700 | 36700 | 36700 | 36650 | 3116 |
| 257 | 20231201 | 150400 | 44287724050 | 36700 | 36600 | 36700 | 36600 | 2935 |
| 258 | 20231201 | 150300 | 44180107050 | 36600 | 36700 | 36700 | 36600 | 6557 |
| 259 | 20231201 | 150200 | 43939792950 | 36700 | 36650 | 36700 | 36600 | 7370 |
| 260 | 20231201 | 150100 | 43669468650 | 36650 | 36500 | 36650 | 36500 | 8324 |
| 261 | 20231201 | 150000 | 43364685800 | 36550 | 36600 | 36600 | 36500 | 2391 |
| 262 | 20231201 | 145900 | 43277288200 | 36600 | 36600 | 36600 | 36500 | 7290 |
| 263 | 20231201 | 145800 | 43010888450 | 36550 | 36550 | 36600 | 36550 | 1923 |
| 264 | 20231201 | 145700 | 42940562000 | 36550 | 36650 | 36700 | 36550 | 9152 |
| 265 | 20231201 | 145600 | 42605364450 | 36650 | 36700 | 36700 | 36650 | 1632 |
| 266 | 20231201 | 145500 | 42545521550 | 36650 | 36650 | 36700 | 36650 | 2392 |
| 267 | 20231201 | 145400 | 42457805900 | 36650 | 36650 | 36700 | 36600 | 5528 |
| 268 | 20231201 | 145300 | 42255121200 | 36650 | 36600 | 36650 | 36550 | 4489 |
| 269 | 20231201 | 145200 | 42090818300 | 36550 | 36650 | 36650 | 36550 | 6334 |
| 270 | 20231201 | 145100 | 41858985950 | 36650 | 36700 | 36800 | 36650 | 11799 |
| 271 | 20231201 | 145000 | 41425775000 | 36750 | 36850 | 36850 | 36700 | 12012 |
| 272 | 20231201 | 144900 | 40984108000 | 36800 | 36650 | 36850 | 36650 | 22730 |
| 273 | 20231201 | 144800 | 40148666950 | 36650 | 36500 | 36700 | 36450 | 34546 |
| 274 | 20231201 | 144700 | 38886241800 | 36500 | 36450 | 36500 | 36350 | 9364 |
| 275 | 20231201 | 144600 | 38545035800 | 36450 | 36250 | 36450 | 36200 | 71456 |
| 276 | 20231201 | 144500 | 35949988450 | 36200 | 36250 | 36250 | 36200 | 1152 |
| 277 | 20231201 | 144400 | 35908262250 | 36200 | 36250 | 36250 | 36200 | 5447 |
| 278 | 20231201 | 144300 | 35710920300 | 36200 | 36200 | 36250 | 36200 | 1536 |
| 279 | 20231201 | 144200 | 35655297650 | 36250 | 36250 | 36250 | 36200 | 2903 |
| 280 | 20231201 | 144100 | 35550179050 | 36250 | 36200 | 36250 | 36200 | 1425 |
| 281 | 20231201 | 144000 | 35498538050 | 36250 | 36250 | 36250 | 36200 | 1036 |
| 282 | 20231201 | 143900 | 35460993250 | 36200 | 36200 | 36250 | 36200 | 1560 |
| 283 | 20231201 | 143800 | 35404514350 | 36200 | 36200 | 36250 | 36150 | 8034 |
| 284 | 20231201 | 143700 | 35113646050 | 36150 | 36150 | 36200 | 36150 | 1089 |
| 285 | 20231201 | 143600 | 35074227650 | 36200 | 36200 | 36200 | 36150 | 1290 |
| 286 | 20231201 | 143500 | 35027537350 | 36200 | 36150 | 36200 | 36150 | 1612 |
| 287 | 20231201 | 143400 | 34969257850 | 36150 | 36200 | 36200 | 36150 | 575 |
| 288 | 20231201 | 143300 | 34948455700 | 36150 | 36150 | 36200 | 36150 | 561 |
| 289 | 20231201 | 143200 | 34928168400 | 36150 | 36200 | 36200 | 36150 | 1606 |
| 290 | 20231201 | 143100 | 34870050100 | 36150 | 36100 | 36200 | 36100 | 572 |
| 291 | 20231201 | 143000 | 34849352500 | 36100 | 36150 | 36250 | 36100 | 14280 |
| 292 | 20231201 | 142900 | 34332751000 | 36150 | 36100 | 36200 | 36100 | 1443 |
| 293 | 20231201 | 142800 | 34280581500 | 36150 | 36150 | 36200 | 36100 | 1968 |
| 294 | 20231201 | 142700 | 34209394200 | 36150 | 36100 | 36200 | 36100 | 7687 |
| 295 | 20231201 | 142600 | 33931511600 | 36100 | 36100 | 36100 | 36050 | 2716 |
| 296 | 20231201 | 142500 | 33833489150 | 36100 | 36100 | 36150 | 36050 | 3322 |
| 297 | 20231201 | 142400 | 33713572300 | 36100 | 36050 | 36100 | 35950 | 2643 |
| 298 | 20231201 | 142300 | 33618407600 | 36050 | 36100 | 36100 | 36050 | 1596 |
| 299 | 20231201 | 142200 | 33560866800 | 36100 | 36050 | 36100 | 36050 | 587 |
| 300 | 20231201 | 142100 | 33539695300 | 36050 | 36100 | 36100 | 36050 | 687 |
| 301 | 20231201 | 142000 | 33514898850 | 36100 | 36100 | 36100 | 36050 | 906 |
| 302 | 20231201 | 141900 | 33482200100 | 36100 | 36100 | 36100 | 36050 | 1294 |
| 303 | 20231201 | 141800 | 33435489450 | 36050 | 36100 | 36100 | 36050 | 1415 |
| 304 | 20231201 | 141700 | 33384436650 | 36100 | 36100 | 36100 | 36050 | 574 |
| 305 | 20231201 | 141600 | 33363719350 | 36100 | 36050 | 36100 | 36050 | 1515 |
| 306 | 20231201 | 141500 | 33309030000 | 36050 | 36050 | 36100 | 36050 | 1063 |
| 307 | 20231201 | 141400 | 33270671750 | 36050 | 36100 | 36150 | 36050 | 4751 |
| 308 | 20231201 | 141300 | 33099207950 | 36100 | 36050 | 36100 | 36000 | 3049 |
| 309 | 20231201 | 141200 | 32989279300 | 36050 | 36000 | 36050 | 35950 | 2466 |
| 310 | 20231201 | 141100 | 32900457750 | 36000 | 35950 | 36050 | 35950 | 6439 |
| 311 | 20231201 | 141000 | 32668612400 | 36000 | 35900 | 36000 | 35900 | 3316 |
| 312 | 20231201 | 140900 | 32549467600 | 35900 | 35950 | 35950 | 35850 | 772 |
| 313 | 20231201 | 140800 | 32521754550 | 35950 | 35900 | 35950 | 35900 | 2087 |
| 314 | 20231201 | 140700 | 32446829250 | 35950 | 35950 | 36000 | 35900 | 1207 |
| 315 | 20231201 | 140600 | 32403444400 | 36000 | 36000 | 36000 | 35950 | 1543 |
| 316 | 20231201 | 140500 | 32347910750 | 36000 | 36000 | 36000 | 35950 | 1386 |
| 317 | 20231201 | 140400 | 32298054600 | 35950 | 35950 | 36000 | 35900 | 1429 |
| 318 | 20231201 | 140300 | 32246675350 | 35950 | 35950 | 35950 | 35900 | 814 |
| 319 | 20231201 | 140200 | 32217440600 | 35900 | 35950 | 35950 | 35900 | 2238 |
| 320 | 20231201 | 140100 | 32137093050 | 35950 | 35900 | 35950 | 35900 | 912 |
| 321 | 20231201 | 140000 | 32104343700 | 35950 | 35900 | 35950 | 35900 | 2967 |
| 322 | 20231201 | 135900 | 31997824800 | 35900 | 36000 | 36000 | 35900 | 2680 |
| 323 | 20231201 | 135800 | 31901472550 | 36000 | 36000 | 36000 | 35950 | 736 |
| 324 | 20231201 | 135700 | 31875005650 | 36000 | 36000 | 36000 | 35950 | 497 |
| 325 | 20231201 | 135600 | 31857133900 | 36000 | 36050 | 36050 | 35950 | 1364 |
| 326 | 20231201 | 135500 | 31808006200 | 36050 | 36100 | 36100 | 36000 | 1010 |
| 327 | 20231201 | 135400 | 31771591000 | 36100 | 36150 | 36150 | 36050 | 2413 |
| 328 | 20231201 | 135300 | 31684496100 | 36150 | 36150 | 36200 | 36100 | 2062 |
| 329 | 20231201 | 135200 | 31609957100 | 36200 | 36200 | 36200 | 36150 | 3607 |
| 330 | 20231201 | 135100 | 31479429250 | 36200 | 36100 | 36200 | 36050 | 12974 |
| 331 | 20231201 | 135000 | 31010712450 | 36050 | 36100 | 36100 | 36050 | 470 |
| 332 | 20231201 | 134900 | 30993754900 | 36100 | 36100 | 36100 | 36050 | 841 |
| 333 | 20231201 | 134800 | 30963398750 | 36050 | 36100 | 36100 | 36050 | 970 |
| 334 | 20231201 | 134700 | 30928408700 | 36050 | 36050 | 36100 | 36000 | 4293 |
| 335 | 20231201 | 134600 | 30773602500 | 36000 | 36050 | 36050 | 35950 | 2453 |
| 336 | 20231201 | 134500 | 30685264000 | 36050 | 36000 | 36050 | 36000 | 544 |
| 337 | 20231201 | 134400 | 30665678750 | 36000 | 36000 | 36050 | 36000 | 9553 |
| 338 | 20231201 | 134300 | 30321719350 | 35950 | 35900 | 35950 | 35900 | 2823 |
| 339 | 20231201 | 134200 | 30220236450 | 35900 | 35900 | 35950 | 35900 | 423 |
| 340 | 20231201 | 134100 | 30205049900 | 35950 | 35950 | 35950 | 35900 | 1365 |
| 341 | 20231201 | 134000 | 30156044450 | 35950 | 35950 | 35950 | 35900 | 1842 |
| 342 | 20231201 | 133900 | 30089913700 | 35950 | 35950 | 35950 | 35900 | 248 |
| 343 | 20231201 | 133800 | 30081004400 | 35950 | 35950 | 35950 | 35900 | 91 |
| 344 | 20231201 | 133700 | 30077734750 | 35900 | 35900 | 35950 | 35900 | 843 |
| 345 | 20231201 | 133600 | 30047469050 | 35900 | 35950 | 36000 | 35900 | 1405 |
| 346 | 20231201 | 133500 | 29996958500 | 36000 | 36000 | 36000 | 35950 | 378 |
| 347 | 20231201 | 133400 | 29983355600 | 36000 | 36000 | 36000 | 35950 | 89 |
| 348 | 20231201 | 133300 | 29980154050 | 35900 | 36000 | 36000 | 35900 | 362 |
| 349 | 20231201 | 133200 | 29967139950 | 35950 | 36050 | 36050 | 35950 | 1773 |
| 350 | 20231201 | 133100 | 29903314550 | 36050 | 35900 | 36050 | 35850 | 10004 |
| 351 | 20231201 | 133000 | 29543606450 | 35850 | 35850 | 35900 | 35800 | 3436 |
| 352 | 20231201 | 132900 | 29420334000 | 35850 | 35850 | 35900 | 35850 | 1558 |
| 353 | 20231201 | 132800 | 29364477350 | 35850 | 35850 | 35900 | 35850 | 125 |
| 354 | 20231201 | 132700 | 29359994850 | 35900 | 35850 | 35900 | 35850 | 795 |
| 355 | 20231201 | 132600 | 29331467000 | 35850 | 35850 | 35900 | 35850 | 587 |
| 356 | 20231201 | 132500 | 29310422000 | 35850 | 35900 | 35950 | 35850 | 2023 |
| 357 | 20231201 | 132400 | 29237793650 | 35950 | 35950 | 35950 | 35900 | 805 |
| 358 | 20231201 | 132300 | 29208879500 | 36000 | 36000 | 36000 | 35950 | 2990 |
| 359 | 20231201 | 132200 | 29101362350 | 36000 | 35950 | 36000 | 35950 | 2066 |
| 360 | 20231201 | 132100 | 29027000950 | 36000 | 36000 | 36000 | 35950 | 1325 |
| 361 | 20231201 | 132000 | 28979364000 | 36000 | 36000 | 36000 | 35950 | 4252 |
| 362 | 20231201 | 131900 | 28826294050 | 36000 | 35950 | 36000 | 35950 | 1271 |
| 363 | 20231201 | 131800 | 28780551100 | 36000 | 36000 | 36000 | 35950 | 1634 |
| 364 | 20231201 | 131700 | 28721740000 | 36000 | 36000 | 36050 | 36000 | 2607 |
| 365 | 20231201 | 131600 | 28627864150 | 36000 | 36000 | 36050 | 35950 | 1414 |
| 366 | 20231201 | 131500 | 28576960200 | 36000 | 36000 | 36050 | 35950 | 2285 |
| 367 | 20231201 | 131400 | 28494702550 | 36000 | 35950 | 36000 | 35950 | 5111 |
| 368 | 20231201 | 131300 | 28310744600 | 35950 | 36000 | 36000 | 35950 | 1081 |
| 369 | 20231201 | 131200 | 28271873200 | 36000 | 35950 | 36000 | 35950 | 429 |
| 370 | 20231201 | 131100 | 28256431900 | 36000 | 35950 | 36000 | 35900 | 384 |
| 371 | 20231201 | 131000 | 28242625500 | 35950 | 36000 | 36050 | 35900 | 933 |
| 372 | 20231201 | 130900 | 28209064250 | 36000 | 36000 | 36050 | 35950 | 4848 |
| 373 | 20231201 | 130800 | 28034381100 | 36000 | 35900 | 36050 | 35850 | 16856 |
| 374 | 20231201 | 130700 | 27428204900 | 35850 | 35850 | 35900 | 35800 | 750 |
| 375 | 20231201 | 130600 | 27401317500 | 35850 | 35850 | 35850 | 35800 | 1879 |
| 376 | 20231201 | 130500 | 27333970850 | 35850 | 35800 | 35850 | 35800 | 2577 |
| 377 | 20231201 | 130400 | 27241679450 | 35800 | 35800 | 35850 | 35800 | 1340 |
| 378 | 20231201 | 130300 | 27193707400 | 35800 | 35800 | 35850 | 35750 | 3340 |
| 379 | 20231201 | 130200 | 27074135100 | 35750 | 35750 | 35800 | 35750 | 2660 |
| 380 | 20231201 | 130100 | 26979038250 | 35700 | 35750 | 35750 | 35700 | 269 |
| 381 | 20231201 | 130000 | 26969423600 | 35750 | 35700 | 35750 | 35700 | 61 |
| 382 | 20231201 | 125900 | 26967245200 | 35700 | 35700 | 35700 | 35650 | 824 |
| 383 | 20231201 | 125800 | 26937832400 | 35700 | 35650 | 35700 | 35650 | 597 |
| 384 | 20231201 | 125700 | 26916541550 | 35700 | 35700 | 35700 | 35650 | 726 |
| 385 | 20231201 | 125600 | 26890627050 | 35700 | 35700 | 35700 | 35650 | 883 |
| 386 | 20231201 | 125500 | 26859146800 | 35700 | 35650 | 35700 | 35650 | 339 |
| 387 | 20231201 | 125400 | 26847059150 | 35700 | 35700 | 35700 | 35650 | 390 |
| 388 | 20231201 | 125300 | 26833154050 | 35650 | 35700 | 35700 | 35650 | 1629 |
| 389 | 20231201 | 125200 | 26775004500 | 35700 | 35650 | 35700 | 35650 | 116 |
| 390 | 20231201 | 125100 | 26770868150 | 35650 | 35650 | 35700 | 35650 | 71 |
| 391 | 20231201 | 125000 | 26768334900 | 35650 | 35700 | 35700 | 35650 | 1564 |
| 392 | 20231201 | 124900 | 26712500800 | 35700 | 35650 | 35700 | 35650 | 286 |
| 393 | 20231201 | 124800 | 26702303000 | 35700 | 35650 | 35700 | 35650 | 449 |
| 394 | 20231201 | 124700 | 26686284500 | 35700 | 35650 | 35700 | 35650 | 308 |
| 395 | 20231201 | 124600 | 26675302300 | 35700 | 35700 | 35700 | 35650 | 84 |
| 396 | 20231201 | 124500 | 26672305100 | 35700 | 35700 | 35700 | 35650 | 299 |
| 397 | 20231201 | 124400 | 26661642850 | 35650 | 35700 | 35750 | 35650 | 838 |
| 398 | 20231201 | 124300 | 26631729900 | 35700 | 35700 | 35750 | 35700 | 129 |
| 399 | 20231201 | 124200 | 26627124400 | 35700 | 35750 | 35750 | 35700 | 899 |
| 400 | 20231201 | 124100 | 26595028550 | 35700 | 35750 | 35750 | 35700 | 867 |
| 401 | 20231201 | 124000 | 26564074550 | 35750 | 35700 | 35750 | 35700 | 1208 |
| 402 | 20231201 | 123900 | 26520946550 | 35750 | 35750 | 35750 | 35700 | 386 |
| 403 | 20231201 | 123800 | 26507162000 | 35750 | 35750 | 35750 | 35700 | 375 |
| 404 | 20231201 | 123700 | 26493773550 | 35700 | 35750 | 35750 | 35700 | 686 |
| 405 | 20231201 | 123600 | 26469267000 | 35750 | 35700 | 35750 | 35700 | 451 |
| 406 | 20231201 | 123500 | 26453158500 | 35700 | 35700 | 35750 | 35700 | 249 |
| 407 | 20231201 | 123400 | 26444267850 | 35700 | 35700 | 35750 | 35700 | 305 |
| 408 | 20231201 | 123300 | 26433378400 | 35750 | 35750 | 35750 | 35700 | 59 |
| 409 | 20231201 | 123200 | 26431270950 | 35750 | 35750 | 35750 | 35700 | 161 |
| 410 | 20231201 | 123100 | 26425521850 | 35750 | 35750 | 35750 | 35700 | 78 |
| 411 | 20231201 | 123000 | 26422735850 | 35750 | 35750 | 35750 | 35700 | 500 |
| 412 | 20231201 | 122900 | 26404881150 | 35750 | 35750 | 35800 | 35750 | 660 |
| 413 | 20231201 | 122800 | 26381285700 | 35750 | 35750 | 35800 | 35750 | 1388 |
| 414 | 20231201 | 122700 | 26331663400 | 35750 | 35750 | 35800 | 35750 | 240 |
| 415 | 20231201 | 122600 | 26323080300 | 35800 | 35750 | 35800 | 35700 | 626 |
| 416 | 20231201 | 122500 | 26300700800 | 35750 | 35750 | 35750 | 35700 | 590 |
| 417 | 20231201 | 122400 | 26279614100 | 35800 | 35800 | 35800 | 35750 | 1447 |
| 418 | 20231201 | 122300 | 26227879050 | 35800 | 35750 | 35800 | 35750 | 779 |
| 419 | 20231201 | 122200 | 26200004200 | 35800 | 35750 | 35800 | 35750 | 265 |
| 420 | 20231201 | 122100 | 26190530250 | 35800 | 35800 | 35800 | 35750 | 1817 |
| 421 | 20231201 | 122000 | 26125565900 | 35800 | 35800 | 35800 | 35750 | 141 |
| 422 | 20231201 | 121900 | 26120522800 | 35800 | 35750 | 35800 | 35750 | 158 |
| 423 | 20231201 | 121800 | 26114873600 | 35750 | 35800 | 35800 | 35750 | 366 |
| 424 | 20231201 | 121700 | 26101788150 | 35800 | 35800 | 35800 | 35750 | 521 |
| 425 | 20231201 | 121600 | 26083143650 | 35750 | 35800 | 35800 | 35750 | 653 |
| 426 | 20231201 | 121500 | 26059784600 | 35750 | 35800 | 35800 | 35750 | 1015 |
| 427 | 20231201 | 121400 | 26023498250 | 35750 | 35750 | 35800 | 35750 | 166 |
| 428 | 20231201 | 121300 | 26017562250 | 35800 | 35750 | 35800 | 35700 | 1512 |
| 429 | 20231201 | 121200 | 25963503000 | 35750 | 35700 | 35750 | 35700 | 1463 |
| 430 | 20231201 | 121100 | 25911204600 | 35700 | 35750 | 35750 | 35700 | 146 |
| 431 | 20231201 | 121000 | 25905990850 | 35750 | 35750 | 35750 | 35650 | 83 |
| 432 | 20231201 | 120900 | 25903026250 | 35750 | 35600 | 35750 | 35600 | 3962 |
| 433 | 20231201 | 120800 | 25761692000 | 35600 | 35700 | 35700 | 35600 | 942 |
| 434 | 20231201 | 120700 | 25728123600 | 35700 | 35700 | 35700 | 35650 | 462 |
| 435 | 20231201 | 120600 | 25711649900 | 35700 | 35750 | 35750 | 35650 | 626 |
| 436 | 20231201 | 120500 | 25689304150 | 35700 | 35750 | 35750 | 35700 | 578 |
| 437 | 20231201 | 120400 | 25668667850 | 35750 | 35700 | 35750 | 35700 | 512 |
| 438 | 20231201 | 120300 | 25650379600 | 35700 | 35700 | 35750 | 35700 | 898 |
| 439 | 20231201 | 120200 | 25618320350 | 35750 | 35750 | 35750 | 35700 | 119 |
| 440 | 20231201 | 120100 | 25614069500 | 35750 | 35700 | 35750 | 35700 | 96 |
| 441 | 20231201 | 120000 | 25610640700 | 35750 | 35800 | 35800 | 35700 | 337 |
| 442 | 20231201 | 115900 | 25598583200 | 35800 | 35750 | 35800 | 35700 | 689 |
| 443 | 20231201 | 115800 | 25573950450 | 35750 | 35750 | 35800 | 35700 | 601 |
| 444 | 20231201 | 115700 | 25552450850 | 35700 | 35750 | 35800 | 35700 | 632 |
| 445 | 20231201 | 115600 | 25529867950 | 35750 | 35700 | 35750 | 35650 | 1511 |
| 446 | 20231201 | 115500 | 25475924600 | 35650 | 35850 | 35850 | 35650 | 3535 |
| 447 | 20231201 | 115400 | 25349574050 | 35850 | 35850 | 35850 | 35800 | 1978 |
| 448 | 20231201 | 115300 | 25278738500 | 35850 | 35900 | 35900 | 35800 | 1796 |
| 449 | 20231201 | 115200 | 25214366200 | 35900 | 35900 | 35950 | 35900 | 2316 |
| 450 | 20231201 | 115100 | 25131210450 | 35950 | 35950 | 35950 | 35900 | 1152 |
| 451 | 20231201 | 115000 | 25089836400 | 35950 | 35900 | 35950 | 35900 | 621 |
| 452 | 20231201 | 114900 | 25067536150 | 35950 | 35900 | 35950 | 35900 | 2664 |
| 453 | 20231201 | 114800 | 24971781650 | 35900 | 35950 | 35950 | 35900 | 404 |
| 454 | 20231201 | 114700 | 24957271650 | 35950 | 35900 | 35950 | 35850 | 2139 |
| 455 | 20231201 | 114600 | 24880475650 | 35900 | 35850 | 35900 | 35850 | 4473 |
| 456 | 20231201 | 114500 | 24719941900 | 35850 | 35850 | 35900 | 35800 | 5412 |
| 457 | 20231201 | 114400 | 24525920250 | 35800 | 35800 | 35850 | 35800 | 577 |
| 458 | 20231201 | 114300 | 24505258600 | 35850 | 35800 | 35850 | 35800 | 1426 |
| 459 | 20231201 | 114200 | 24454190400 | 35800 | 35750 | 35850 | 35750 | 4990 |
| 460 | 20231201 | 114100 | 24275559050 | 35750 | 35750 | 35750 | 35700 | 1422 |
| 461 | 20231201 | 114000 | 24224725750 | 35750 | 35750 | 35750 | 35700 | 2195 |
| 462 | 20231201 | 113900 | 24146306150 | 35700 | 35750 | 35750 | 35650 | 3363 |
| 463 | 20231201 | 113800 | 24026240300 | 35750 | 35750 | 35750 | 35650 | 616 |
| 464 | 20231201 | 113700 | 24004243600 | 35700 | 35750 | 35750 | 35700 | 1262 |
| 465 | 20231201 | 113600 | 23959186150 | 35750 | 35750 | 35750 | 35700 | 682 |
| 466 | 20231201 | 113500 | 23934814300 | 35750 | 35750 | 35800 | 35700 | 2806 |
| 467 | 20231201 | 113400 | 23834507900 | 35800 | 35600 | 35800 | 35600 | 7793 |
| 468 | 20231201 | 113300 | 23556036250 | 35650 | 35650 | 35650 | 35600 | 2881 |
| 469 | 20231201 | 113200 | 23453355550 | 35650 | 35650 | 35650 | 35600 | 446 |
| 470 | 20231201 | 113100 | 23437467050 | 35600 | 35550 | 35650 | 35550 | 8152 |
| 471 | 20231201 | 113000 | 23147253250 | 35550 | 35550 | 35550 | 35500 | 1595 |
| 472 | 20231201 | 112900 | 23090566450 | 35550 | 35550 | 35550 | 35500 | 2900 |
| 473 | 20231201 | 112800 | 22987608950 | 35550 | 35550 | 35600 | 35550 | 1407 |
| 474 | 20231201 | 112700 | 22937544750 | 35550 | 35600 | 35600 | 35500 | 1310 |
| 475 | 20231201 | 112600 | 22890951800 | 35550 | 35550 | 35550 | 35500 | 2282 |
| 476 | 20231201 | 112500 | 22809838400 | 35550 | 35550 | 35550 | 35500 | 1695 |
| 477 | 20231201 | 112400 | 22749582800 | 35550 | 35500 | 35550 | 35450 | 525 |
| 478 | 20231201 | 112300 | 22730944950 | 35500 | 35500 | 35550 | 35450 | 1534 |
| 479 | 20231201 | 112200 | 22676496700 | 35550 | 35500 | 35550 | 35450 | 880 |
| 480 | 20231201 | 112100 | 22645257800 | 35500 | 35500 | 35550 | 35450 | 3470 |
| 481 | 20231201 | 112000 | 22522068900 | 35500 | 35450 | 35500 | 35450 | 629 |
| 482 | 20231201 | 111900 | 22499758600 | 35450 | 35500 | 35500 | 35450 | 418 |
| 483 | 20231201 | 111800 | 22484921950 | 35500 | 35450 | 35550 | 35400 | 8768 |
| 484 | 20231201 | 111700 | 22173899300 | 35450 | 35400 | 35450 | 35400 | 2097 |
| 485 | 20231201 | 111600 | 22099656950 | 35400 | 35400 | 35400 | 35350 | 609 |
| 486 | 20231201 | 111500 | 22078104500 | 35400 | 35350 | 35400 | 35300 | 1437 |
| 487 | 20231201 | 111400 | 22027302900 | 35400 | 35350 | 35400 | 35350 | 1321 |
| 488 | 20231201 | 111300 | 21980559800 | 35350 | 35350 | 35350 | 35300 | 864 |
| 489 | 20231201 | 111200 | 21950022850 | 35350 | 35050 | 35350 | 35050 | 20281 |
| 490 | 20231201 | 111100 | 21236094200 | 35100 | 35050 | 35150 | 35050 | 2693 |
| 491 | 20231201 | 111000 | 21141566250 | 35100 | 35050 | 35100 | 35050 | 747 |
| 492 | 20231201 | 110900 | 21115376850 | 35050 | 35100 | 35100 | 35050 | 1672 |
| 493 | 20231201 | 110800 | 21056767400 | 35050 | 35050 | 35100 | 35050 | 517 |
| 494 | 20231201 | 110700 | 21038622750 | 35100 | 35100 | 35100 | 35050 | 241 |
| 495 | 20231201 | 110600 | 21030167150 | 35100 | 35150 | 35150 | 35050 | 7475 |
| 496 | 20231201 | 110500 | 20767793100 | 35150 | 35150 | 35150 | 35100 | 669 |
| 497 | 20231201 | 110400 | 20744280400 | 35150 | 35050 | 35150 | 35050 | 779 |
| 498 | 20231201 | 110300 | 20716938400 | 35100 | 35100 | 35150 | 35050 | 786 |
| 499 | 20231201 | 110200 | 20689344450 | 35100 | 35100 | 35100 | 35050 | 741 |
| 500 | 20231201 | 110100 | 20663338950 | 35100 | 35150 | 35150 | 35050 | 3877 |
| 501 | 20231201 | 110000 | 20527262500 | 35150 | 35150 | 35200 | 35100 | 1808 |
| 502 | 20231201 | 105900 | 20463726150 | 35150 | 35250 | 35250 | 35100 | 15248 |
| 503 | 20231201 | 105800 | 19927333900 | 35250 | 35200 | 35250 | 35150 | 3670 |
| 504 | 20231201 | 105700 | 19798158200 | 35200 | 35200 | 35200 | 35150 | 3636 |
| 505 | 20231201 | 105600 | 19670280150 | 35200 | 35050 | 35200 | 35050 | 1323 |
| 506 | 20231201 | 105500 | 19623795750 | 35050 | 35100 | 35100 | 35050 | 1988 |
| 507 | 20231201 | 105400 | 19554067250 | 35050 | 35050 | 35100 | 35000 | 1318 |
| 508 | 20231201 | 105300 | 19507888550 | 35050 | 35000 | 35100 | 35000 | 6548 |
| 509 | 20231201 | 105200 | 19278507050 | 35000 | 35200 | 35250 | 35000 | 13269 |
| 510 | 20231201 | 105100 | 18812703050 | 35200 | 35200 | 35250 | 35200 | 2358 |
| 511 | 20231201 | 105000 | 18729697950 | 35200 | 35250 | 35250 | 35200 | 1662 |
| 512 | 20231201 | 104900 | 18671142900 | 35250 | 35350 | 35350 | 35250 | 5242 |
| 513 | 20231201 | 104800 | 18486358600 | 35300 | 35400 | 35400 | 35300 | 8173 |
| 514 | 20231201 | 104700 | 18197828250 | 35350 | 35350 | 35400 | 35350 | 986 |
| 515 | 20231201 | 104600 | 18162965950 | 35350 | 35350 | 35350 | 35300 | 300 |
| 516 | 20231201 | 104500 | 18152361950 | 35350 | 35350 | 35350 | 35300 | 1286 |
| 517 | 20231201 | 104400 | 18106904900 | 35350 | 35350 | 35350 | 35300 | 161 |
| 518 | 20231201 | 104300 | 18101217100 | 35350 | 35300 | 35350 | 35300 | 1231 |
| 519 | 20231201 | 104200 | 18057759400 | 35300 | 35300 | 35350 | 35250 | 2318 |
| 520 | 20231201 | 104100 | 17975948650 | 35300 | 35350 | 35350 | 35300 | 701 |
| 521 | 20231201 | 104000 | 17951193750 | 35350 | 35350 | 35400 | 35300 | 581 |
| 522 | 20231201 | 103900 | 17930655100 | 35350 | 35300 | 35400 | 35300 | 747 |
| 523 | 20231201 | 103800 | 17904253200 | 35350 | 35400 | 35400 | 35300 | 2124 |
| 524 | 20231201 | 103700 | 17829221750 | 35350 | 35400 | 35400 | 35300 | 865 |
| 525 | 20231201 | 103600 | 17798654200 | 35350 | 35400 | 35400 | 35350 | 1268 |
| 526 | 20231201 | 103500 | 17753789700 | 35400 | 35350 | 35400 | 35300 | 458 |
| 527 | 20231201 | 103400 | 17737591450 | 35400 | 35400 | 35400 | 35300 | 3002 |
| 528 | 20231201 | 103300 | 17631431400 | 35400 | 35400 | 35400 | 35250 | 965 |
| 529 | 20231201 | 103200 | 17597316850 | 35400 | 35450 | 35450 | 35200 | 24017 |
| 530 | 20231201 | 103100 | 16749619200 | 35400 | 35450 | 35500 | 35400 | 603 |
| 531 | 20231201 | 103000 | 16728248250 | 35500 | 35450 | 35500 | 35400 | 1075 |
| 532 | 20231201 | 102900 | 16690151400 | 35450 | 35450 | 35450 | 35400 | 996 |
| 533 | 20231201 | 102800 | 16654844750 | 35400 | 35500 | 35500 | 35400 | 938 |
| 534 | 20231201 | 102700 | 16621589600 | 35450 | 35450 | 35500 | 35400 | 669 |
| 535 | 20231201 | 102600 | 16597870400 | 35450 | 35450 | 35500 | 35450 | 1860 |
| 536 | 20231201 | 102500 | 16531915150 | 35500 | 35500 | 35550 | 35500 | 342 |
| 537 | 20231201 | 102400 | 16519773850 | 35500 | 35500 | 35550 | 35500 | 482 |
| 538 | 20231201 | 102300 | 16502655900 | 35550 | 35400 | 35550 | 35400 | 1176 |
| 539 | 20231201 | 102200 | 16460945000 | 35400 | 35500 | 35550 | 35400 | 6458 |
| 540 | 20231201 | 102100 | 16231976150 | 35500 | 35550 | 35600 | 35500 | 6921 |
| 541 | 20231201 | 102000 | 15986109700 | 35600 | 35650 | 35650 | 35550 | 3169 |
| 542 | 20231201 | 101900 | 15873261000 | 35650 | 35650 | 35650 | 35600 | 202 |
| 543 | 20231201 | 101800 | 15866062200 | 35650 | 35650 | 35650 | 35600 | 1937 |
| 544 | 20231201 | 101700 | 15797036600 | 35650 | 35600 | 35650 | 35600 | 2669 |
| 545 | 20231201 | 101600 | 15702019150 | 35600 | 35650 | 35650 | 35550 | 4215 |
| 546 | 20231201 | 101500 | 15551966750 | 35650 | 35700 | 35700 | 35650 | 789 |
| 547 | 20231201 | 101400 | 15523830550 | 35700 | 35650 | 35700 | 35650 | 1375 |
| 548 | 20231201 | 101300 | 15474809100 | 35600 | 35600 | 35650 | 35600 | 711 |
| 549 | 20231201 | 101200 | 15449471050 | 35650 | 35650 | 35650 | 35600 | 347 |
| 550 | 20231201 | 101100 | 15437104250 | 35650 | 35600 | 35650 | 35550 | 3499 |
| 551 | 20231201 | 101000 | 15312596800 | 35600 | 35650 | 35700 | 35550 | 4206 |
| 552 | 20231201 | 100900 | 15162895300 | 35700 | 35700 | 35700 | 35650 | 1781 |
| 553 | 20231201 | 100800 | 15099369500 | 35700 | 35650 | 35750 | 35550 | 4854 |
| 554 | 20231201 | 100700 | 14926193050 | 35600 | 35550 | 35600 | 35550 | 2948 |
| 555 | 20231201 | 100600 | 14821318950 | 35550 | 35550 | 35550 | 35500 | 1088 |
| 556 | 20231201 | 100500 | 14782669150 | 35550 | 35550 | 35550 | 35500 | 2608 |
| 557 | 20231201 | 100400 | 14690062400 | 35550 | 35550 | 35550 | 35500 | 1490 |
| 558 | 20231201 | 100300 | 14637140700 | 35550 | 35650 | 35650 | 35500 | 2342 |
| 559 | 20231201 | 100200 | 14553819250 | 35650 | 35650 | 35650 | 35600 | 395 |
| 560 | 20231201 | 100100 | 14539746750 | 35600 | 35600 | 35600 | 35500 | 2701 |
| 561 | 20231201 | 100000 | 14443658000 | 35550 | 35550 | 35600 | 35500 | 584 |
| 562 | 20231201 | 095900 | 14422896200 | 35550 | 35500 | 35550 | 35500 | 818 |
| 563 | 20231201 | 095800 | 14393816400 | 35550 | 35450 | 35550 | 35450 | 1837 |
| 564 | 20231201 | 095700 | 14328598800 | 35450 | 35500 | 35500 | 35400 | 3896 |
| 565 | 20231201 | 095600 | 14190502750 | 35500 | 35450 | 35500 | 35400 | 1860 |
| 566 | 20231201 | 095500 | 14124562350 | 35400 | 35450 | 35450 | 35400 | 838 |
| 567 | 20231201 | 095400 | 14094859150 | 35400 | 35500 | 35500 | 35400 | 1310 |
| 568 | 20231201 | 095300 | 14048423700 | 35500 | 35450 | 35500 | 35450 | 1238 |
| 569 | 20231201 | 095200 | 14004535350 | 35500 | 35450 | 35500 | 35450 | 1796 |
| 570 | 20231201 | 095100 | 13940864050 | 35550 | 35550 | 35600 | 35450 | 7149 |
| 571 | 20231201 | 095000 | 13686860050 | 35550 | 35700 | 35700 | 35550 | 4094 |
| 572 | 20231201 | 094900 | 13541019200 | 35650 | 35650 | 35700 | 35600 | 1221 |
| 573 | 20231201 | 094800 | 13497490850 | 35650 | 35650 | 35650 | 35600 | 1726 |
| 574 | 20231201 | 094700 | 13435975900 | 35650 | 35650 | 35650 | 35600 | 612 |
| 575 | 20231201 | 094600 | 13414173100 | 35650 | 35600 | 35650 | 35600 | 2055 |
| 576 | 20231201 | 094500 | 13341004850 | 35550 | 35550 | 35600 | 35550 | 836 |
| 577 | 20231201 | 094400 | 13311274750 | 35600 | 35600 | 35600 | 35550 | 1468 |
| 578 | 20231201 | 094300 | 13259056500 | 35600 | 35550 | 35600 | 35550 | 2271 |
| 579 | 20231201 | 094200 | 13178243800 | 35550 | 35650 | 35650 | 35550 | 3427 |
| 580 | 20231201 | 094100 | 13056189500 | 35650 | 35550 | 35650 | 35550 | 2198 |
| 581 | 20231201 | 094000 | 12977927150 | 35550 | 35600 | 35600 | 35500 | 1292 |
| 582 | 20231201 | 093900 | 12931991600 | 35550 | 35500 | 35600 | 35450 | 1650 |
| 583 | 20231201 | 093800 | 12873343250 | 35550 | 35450 | 35550 | 35450 | 2945 |
| 584 | 20231201 | 093700 | 12768821700 | 35450 | 35500 | 35500 | 35400 | 2334 |
| 585 | 20231201 | 093600 | 12686091700 | 35500 | 35350 | 35500 | 35300 | 4256 |
| 586 | 20231201 | 093500 | 12535519300 | 35350 | 35350 | 35350 | 35300 | 753 |
| 587 | 20231201 | 093400 | 12508914800 | 35350 | 35350 | 35400 | 35300 | 3992 |
| 588 | 20231201 | 093300 | 12367794400 | 35400 | 35500 | 35500 | 35300 | 5343 |
| 589 | 20231201 | 093200 | 12178681550 | 35450 | 35300 | 35500 | 35300 | 4506 |
| 590 | 20231201 | 093100 | 12019108050 | 35350 | 35350 | 35400 | 35300 | 3908 |
| 591 | 20231201 | 093000 | 11881003450 | 35350 | 35400 | 35400 | 35350 | 2070 |
| 592 | 20231201 | 092900 | 11807809950 | 35400 | 35400 | 35400 | 35350 | 1761 |
| 593 | 20231201 | 092800 | 11745510800 | 35400 | 35300 | 35400 | 35250 | 2779 |
| 594 | 20231201 | 092700 | 11647328200 | 35300 | 35250 | 35350 | 35250 | 9497 |
| 595 | 20231201 | 092600 | 11312388450 | 35250 | 35450 | 35450 | 35250 | 9513 |
| 596 | 20231201 | 092500 | 10976173300 | 35450 | 35450 | 35450 | 35400 | 2041 |
| 597 | 20231201 | 092400 | 10903825200 | 35450 | 35450 | 35500 | 35350 | 9327 |
| 598 | 20231201 | 092300 | 10573433850 | 35450 | 35500 | 35550 | 35450 | 2998 |
| 599 | 20231201 | 092200 | 10466971850 | 35500 | 35600 | 35650 | 35500 | 5791 |
| 600 | 20231201 | 092100 | 10261167000 | 35650 | 35650 | 35700 | 35550 | 8138 |
| 601 | 20231201 | 092000 | 9971393950 | 35700 | 35700 | 35700 | 35650 | 1667 |
| 602 | 20231201 | 091900 | 9911957600 | 35700 | 35650 | 35700 | 35600 | 2692 |
| 603 | 20231201 | 091800 | 9815974800 | 35650 | 35550 | 35700 | 35550 | 4016 |
| 604 | 20231201 | 091700 | 9672935700 | 35550 | 35750 | 35750 | 35450 | 11092 |
| 605 | 20231201 | 091600 | 9278442350 | 35700 | 35750 | 35800 | 35650 | 10066 |
| 606 | 20231201 | 091500 | 8918700900 | 35750 | 35850 | 35900 | 35750 | 10127 |
| 607 | 20231201 | 091400 | 8555894550 | 35900 | 35900 | 35950 | 35800 | 11362 |
| 608 | 20231201 | 091300 | 8148580400 | 35900 | 36100 | 36150 | 35900 | 10670 |
| 609 | 20231201 | 091200 | 7764293300 | 36100 | 35950 | 36150 | 35950 | 11570 |
| 610 | 20231201 | 091100 | 7347075000 | 35950 | 36100 | 36100 | 35950 | 8316 |
| 611 | 20231201 | 091000 | 7047333450 | 36050 | 36200 | 36300 | 36050 | 19648 |
| 612 | 20231201 | 090900 | 6336616050 | 36250 | 36200 | 36250 | 36050 | 24196 |
| 613 | 20231201 | 090800 | 5461136600 | 36200 | 35750 | 36200 | 35700 | 32258 |
| 614 | 20231201 | 090700 | 4302379200 | 35750 | 35850 | 35850 | 35700 | 7195 |
| 615 | 20231201 | 090600 | 4044991000 | 35850 | 35700 | 35850 | 35650 | 20721 |
| 616 | 20231201 | 090500 | 3303941250 | 35700 | 35550 | 35700 | 35550 | 7856 |
| 617 | 20231201 | 090400 | 3024141200 | 35550 | 35350 | 35700 | 35300 | 17381 |
| 618 | 20231201 | 090300 | 2406707650 | 35300 | 35400 | 35400 | 35250 | 8451 |
| 619 | 20231201 | 090200 | 2108209200 | 35400 | 35350 | 35550 | 35250 | 18156 |
| 620 | 20231201 | 090100 | 1465233950 | 35350 | 35050 | 35350 | 35000 | 12149 |
| 621 | 20231201 | 090000 | 1037806900 | 35050 | 35050 | 35100 | 34750 | 25604 |