33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 14371 |
| 3 | 20231205 | 191800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 4 | 20231205 | 191700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 5 | 20231205 | 191600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 6 | 20231205 | 191500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 7 | 20231205 | 191400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 8 | 20231205 | 191300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 9 | 20231205 | 191200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 10 | 20231205 | 191100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 11 | 20231205 | 191000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 12 | 20231205 | 190900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 13 | 20231205 | 190800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 14 | 20231205 | 190700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 15 | 20231205 | 190600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 16 | 20231205 | 190500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 17 | 20231205 | 190400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 18 | 20231205 | 190300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 19 | 20231205 | 190200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 20 | 20231205 | 190100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 21 | 20231205 | 190000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 22 | 20231205 | 185900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 23 | 20231205 | 185800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 24 | 20231205 | 185700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 25 | 20231205 | 185600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 26 | 20231205 | 185500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 27 | 20231205 | 185400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 28 | 20231205 | 185300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 29 | 20231205 | 185200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 30 | 20231205 | 185100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 31 | 20231205 | 185000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 32 | 20231205 | 184900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 14371 |
| 33 | 20231205 | 184800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 34 | 20231205 | 184700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 35 | 20231205 | 184600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 36 | 20231205 | 184500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 37 | 20231205 | 184400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 38 | 20231205 | 184300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 39 | 20231205 | 184200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 40 | 20231205 | 184100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 41 | 20231205 | 184000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 42 | 20231205 | 183900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 43 | 20231205 | 183800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 44 | 20231205 | 183700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 45 | 20231205 | 183600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 46 | 20231205 | 183500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 47 | 20231205 | 183400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 48 | 20231205 | 183300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 49 | 20231205 | 183200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 50 | 20231205 | 183100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 51 | 20231205 | 183000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 52 | 20231205 | 182900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 53 | 20231205 | 182800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 54 | 20231205 | 182700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 55 | 20231205 | 182600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 56 | 20231205 | 182500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 57 | 20231205 | 182400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 58 | 20231205 | 182300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 59 | 20231205 | 182200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 60 | 20231205 | 182100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 61 | 20231205 | 182000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 62 | 20231205 | 181900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 14371 |
| 63 | 20231205 | 181800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 64 | 20231205 | 181700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 65 | 20231205 | 181600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 66 | 20231205 | 181500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 67 | 20231205 | 181400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 68 | 20231205 | 181300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 69 | 20231205 | 181200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 70 | 20231205 | 181100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 71 | 20231205 | 181000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 72 | 20231205 | 180900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 73 | 20231205 | 180800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 74 | 20231205 | 180700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 75 | 20231205 | 180600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 76 | 20231205 | 180500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 77 | 20231205 | 180400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 78 | 20231205 | 180300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 79 | 20231205 | 180200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 80 | 20231205 | 180100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 81 | 20231205 | 180000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 82 | 20231205 | 175900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 83 | 20231205 | 175800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 84 | 20231205 | 175700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 85 | 20231205 | 175600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 86 | 20231205 | 175500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 87 | 20231205 | 175400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 88 | 20231205 | 175300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 89 | 20231205 | 175200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 90 | 20231205 | 175100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 91 | 20231205 | 175000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 92 | 20231205 | 174900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 14371 |
| 93 | 20231205 | 174800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 94 | 20231205 | 174700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 95 | 20231205 | 174600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 96 | 20231205 | 174500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 97 | 20231205 | 174400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 98 | 20231205 | 174300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 99 | 20231205 | 174200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 100 | 20231205 | 174100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 101 | 20231205 | 174000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 102 | 20231205 | 173900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 103 | 20231205 | 173800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 104 | 20231205 | 173700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 105 | 20231205 | 173600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 106 | 20231205 | 173500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 107 | 20231205 | 173400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 108 | 20231205 | 173300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 109 | 20231205 | 173200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 110 | 20231205 | 173100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 111 | 20231205 | 173000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 112 | 20231205 | 172900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 113 | 20231205 | 172800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 114 | 20231205 | 172700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 115 | 20231205 | 172600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 116 | 20231205 | 172500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 117 | 20231205 | 172400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 118 | 20231205 | 172300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 119 | 20231205 | 172200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 120 | 20231205 | 172100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 121 | 20231205 | 172000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 122 | 20231205 | 171900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 14371 |
| 123 | 20231205 | 171800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 124 | 20231205 | 171700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 125 | 20231205 | 171600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 126 | 20231205 | 171500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 127 | 20231205 | 171400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 128 | 20231205 | 171300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 129 | 20231205 | 171200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 130 | 20231205 | 171100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 131 | 20231205 | 171000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 132 | 20231205 | 170900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 133 | 20231205 | 170800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 134 | 20231205 | 170700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 135 | 20231205 | 170600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 136 | 20231205 | 170500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 137 | 20231205 | 170400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 138 | 20231205 | 170300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 139 | 20231205 | 170200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 140 | 20231205 | 170100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 141 | 20231205 | 170000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 142 | 20231205 | 165900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 143 | 20231205 | 165800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 144 | 20231205 | 165700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 145 | 20231205 | 165600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 146 | 20231205 | 165500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 147 | 20231205 | 165400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 148 | 20231205 | 165300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 149 | 20231205 | 165200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 150 | 20231205 | 165100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 151 | 20231205 | 165000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 152 | 20231205 | 164900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 14371 |
| 153 | 20231205 | 164800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 154 | 20231205 | 164700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 155 | 20231205 | 164600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 156 | 20231205 | 164500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 157 | 20231205 | 164400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 158 | 20231205 | 164300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 159 | 20231205 | 164200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 160 | 20231205 | 164100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 161 | 20231205 | 164000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 162 | 20231205 | 163900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 163 | 20231205 | 163800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 164 | 20231205 | 163700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 165 | 20231205 | 163600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 166 | 20231205 | 163500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 167 | 20231205 | 163400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 168 | 20231205 | 163300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 169 | 20231205 | 163200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 170 | 20231205 | 163100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 171 | 20231205 | 163000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 172 | 20231205 | 162900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 173 | 20231205 | 162800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 174 | 20231205 | 162700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 175 | 20231205 | 162600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 176 | 20231205 | 162500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 177 | 20231205 | 162400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 178 | 20231205 | 162300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 179 | 20231205 | 162200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 180 | 20231205 | 162100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 181 | 20231205 | 162000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 182 | 20231205 | 161900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 14371 |
| 183 | 20231205 | 161800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 184 | 20231205 | 161700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 185 | 20231205 | 161600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 186 | 20231205 | 161500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 187 | 20231205 | 161400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 188 | 20231205 | 161300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 189 | 20231205 | 161200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 190 | 20231205 | 161100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 191 | 20231205 | 161000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20231205 | 160900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20231205 | 160800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20231205 | 160700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20231205 | 160600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20231205 | 160500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20231205 | 160400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 198 | 20231205 | 160300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 199 | 20231205 | 160200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 200 | 20231205 | 160100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 201 | 20231205 | 160000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 202 | 20231205 | 155900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20231205 | 155800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 204 | 20231205 | 155700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20231205 | 155600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20231205 | 155500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20231205 | 155400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20231205 | 155300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20231205 | 155200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20231205 | 155100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20231205 | 155000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20231205 | 154900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 14371 |
| 213 | 20231205 | 154800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 214 | 20231205 | 154700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 215 | 20231205 | 154600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 216 | 20231205 | 154500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 217 | 20231205 | 154400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 218 | 20231205 | 154300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 219 | 20231205 | 154200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20231205 | 154100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20231205 | 154000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20231205 | 153900 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 223 | 20231205 | 153800 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20231205 | 153700 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 225 | 20231205 | 153600 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20231205 | 153500 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20231205 | 153400 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 228 | 20231205 | 153300 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 229 | 20231205 | 153200 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 230 | 20231205 | 153100 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 231 | 20231205 | 153000 | 10934407350 | 24050 | 24050 | 24050 | 24050 | 14371 |
| 232 | 20231205 | 152900 | 10588784800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 233 | 20231205 | 152800 | 10588784800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 234 | 20231205 | 152700 | 10588784800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 235 | 20231205 | 152600 | 10588784800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 236 | 20231205 | 152500 | 10588784800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 237 | 20231205 | 152400 | 10588784800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 238 | 20231205 | 152300 | 10588784800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 239 | 20231205 | 152200 | 10588784800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 240 | 20231205 | 152100 | 10588784800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 241 | 20231205 | 152000 | 10588784800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 242 | 20231205 | 151900 | 10588784800 | 24250 | 24400 | 24550 | 24250 | 4293 |
| 243 | 20231205 | 151800 | 10483948750 | 24450 | 24400 | 24450 | 24300 | 720 |
| 244 | 20231205 | 151700 | 10466420400 | 24400 | 24550 | 24600 | 24400 | 3392 |
| 245 | 20231205 | 151600 | 10383164850 | 24500 | 24550 | 24600 | 24500 | 2445 |
| 246 | 20231205 | 151500 | 10323175950 | 24550 | 24400 | 24550 | 24400 | 3877 |
| 247 | 20231205 | 151400 | 10228491050 | 24350 | 24400 | 24400 | 24300 | 701 |
| 248 | 20231205 | 151300 | 10211418200 | 24400 | 24350 | 24400 | 24300 | 1197 |
| 249 | 20231205 | 151200 | 10182260400 | 24350 | 24350 | 24400 | 24300 | 495 |
| 250 | 20231205 | 151100 | 10170207700 | 24350 | 24350 | 24350 | 24300 | 593 |
| 251 | 20231205 | 151000 | 10155775650 | 24350 | 24350 | 24350 | 24300 | 588 |
| 252 | 20231205 | 150900 | 10141470150 | 24350 | 24350 | 24350 | 24300 | 644 |
| 253 | 20231205 | 150800 | 10125794700 | 24350 | 24400 | 24400 | 24300 | 900 |
| 254 | 20231205 | 150700 | 10103871600 | 24350 | 24350 | 24350 | 24300 | 1551 |
| 255 | 20231205 | 150600 | 10066112050 | 24300 | 24350 | 24350 | 24300 | 1195 |
| 256 | 20231205 | 150500 | 10037017850 | 24350 | 24300 | 24350 | 24300 | 556 |
| 257 | 20231205 | 150400 | 10023495400 | 24300 | 24350 | 24350 | 24300 | 282 |
| 258 | 20231205 | 150300 | 10016634450 | 24300 | 24300 | 24350 | 24300 | 4847 |
| 259 | 20231205 | 150200 | 9898848200 | 24300 | 24350 | 24400 | 24300 | 3983 |
| 260 | 20231205 | 150100 | 9802031950 | 24400 | 24400 | 24450 | 24400 | 1047 |
| 261 | 20231205 | 150000 | 9776467750 | 24400 | 24400 | 24400 | 24350 | 945 |
| 262 | 20231205 | 145900 | 9753434750 | 24400 | 24350 | 24400 | 24350 | 632 |
| 263 | 20231205 | 145800 | 9738027400 | 24350 | 24400 | 24450 | 24350 | 317 |
| 264 | 20231205 | 145700 | 9730298650 | 24400 | 24350 | 24400 | 24350 | 214 |
| 265 | 20231205 | 145600 | 9725078700 | 24400 | 24350 | 24450 | 24350 | 416 |
| 266 | 20231205 | 145500 | 9714930800 | 24450 | 24400 | 24450 | 24350 | 893 |
| 267 | 20231205 | 145400 | 9693133500 | 24400 | 24400 | 24400 | 24350 | 491 |
| 268 | 20231205 | 145300 | 9681154400 | 24450 | 24300 | 24450 | 24300 | 620 |
| 269 | 20231205 | 145200 | 9666047650 | 24350 | 24350 | 24400 | 24300 | 795 |
| 270 | 20231205 | 145100 | 9646685100 | 24300 | 24350 | 24350 | 24300 | 592 |
| 271 | 20231205 | 145000 | 9632293300 | 24400 | 24400 | 24400 | 24300 | 1938 |
| 272 | 20231205 | 144900 | 9585135000 | 24400 | 24400 | 24450 | 24300 | 1422 |
| 273 | 20231205 | 144800 | 9550466450 | 24350 | 24450 | 24500 | 24300 | 2533 |
| 274 | 20231205 | 144700 | 9488644650 | 24500 | 24500 | 24550 | 24450 | 2649 |
| 275 | 20231205 | 144600 | 9423758100 | 24500 | 24600 | 24600 | 24500 | 357 |
| 276 | 20231205 | 144500 | 9414984450 | 24600 | 24550 | 24600 | 24500 | 791 |
| 277 | 20231205 | 144400 | 9395555250 | 24550 | 24550 | 24600 | 24500 | 1481 |
| 278 | 20231205 | 144300 | 9359170050 | 24550 | 24500 | 24600 | 24500 | 467 |
| 279 | 20231205 | 144200 | 9347707400 | 24500 | 24450 | 24500 | 24450 | 365 |
| 280 | 20231205 | 144100 | 9338766400 | 24500 | 24600 | 24600 | 24450 | 1517 |
| 281 | 20231205 | 144000 | 9301603600 | 24500 | 24450 | 24550 | 24450 | 940 |
| 282 | 20231205 | 143900 | 9278546200 | 24500 | 24250 | 24500 | 24200 | 15645 |
| 283 | 20231205 | 143800 | 8897670500 | 24250 | 24250 | 24300 | 24200 | 1284 |
| 284 | 20231205 | 143700 | 8866589400 | 24300 | 24300 | 24300 | 24250 | 618 |
| 285 | 20231205 | 143600 | 8851576700 | 24200 | 24300 | 24300 | 24200 | 876 |
| 286 | 20231205 | 143500 | 8830329800 | 24300 | 24200 | 24350 | 24200 | 2579 |
| 287 | 20231205 | 143400 | 8767632800 | 24200 | 24250 | 24300 | 24200 | 1047 |
| 288 | 20231205 | 143300 | 8742257700 | 24250 | 24250 | 24300 | 24250 | 2253 |
| 289 | 20231205 | 143200 | 8687590850 | 24250 | 24250 | 24300 | 24250 | 389 |
| 290 | 20231205 | 143100 | 8678154750 | 24250 | 24350 | 24400 | 24250 | 2355 |
| 291 | 20231205 | 143000 | 8620894850 | 24350 | 24350 | 24400 | 24350 | 284 |
| 292 | 20231205 | 142900 | 8613979000 | 24400 | 24350 | 24400 | 24350 | 257 |
| 293 | 20231205 | 142800 | 8607714750 | 24400 | 24350 | 24400 | 24300 | 820 |
| 294 | 20231205 | 142700 | 8587736950 | 24400 | 24350 | 24400 | 24300 | 946 |
| 295 | 20231205 | 142600 | 8564718050 | 24400 | 24400 | 24400 | 24300 | 1239 |
| 296 | 20231205 | 142500 | 8534550600 | 24300 | 24450 | 24450 | 24300 | 1711 |
| 297 | 20231205 | 142400 | 8492820900 | 24450 | 24350 | 24450 | 24350 | 1966 |
| 298 | 20231205 | 142300 | 8444861500 | 24350 | 24450 | 24450 | 24350 | 4409 |
| 299 | 20231205 | 142200 | 8337411950 | 24500 | 24400 | 24500 | 24400 | 1570 |
| 300 | 20231205 | 142100 | 8299079250 | 24400 | 24450 | 24550 | 24400 | 1632 |
| 301 | 20231205 | 142000 | 8259126000 | 24500 | 24500 | 24500 | 24350 | 4226 |
| 302 | 20231205 | 141900 | 8155853250 | 24500 | 24500 | 24550 | 24500 | 863 |
| 303 | 20231205 | 141800 | 8134704250 | 24550 | 24550 | 24600 | 24500 | 2506 |
| 304 | 20231205 | 141700 | 8073214500 | 24550 | 24550 | 24600 | 24500 | 1707 |
| 305 | 20231205 | 141600 | 8031362750 | 24550 | 24600 | 24600 | 24500 | 891 |
| 306 | 20231205 | 141500 | 8009488500 | 24600 | 24600 | 24650 | 24600 | 454 |
| 307 | 20231205 | 141400 | 7998315100 | 24600 | 24600 | 24650 | 24600 | 606 |
| 308 | 20231205 | 141300 | 7983405000 | 24600 | 24600 | 24600 | 24600 | 624 |
| 309 | 20231205 | 141200 | 7968054600 | 24600 | 24600 | 24700 | 24600 | 775 |
| 310 | 20231205 | 141100 | 7948969900 | 24600 | 24650 | 24650 | 24550 | 1052 |
| 311 | 20231205 | 141000 | 7923094250 | 24650 | 24550 | 24650 | 24550 | 969 |
| 312 | 20231205 | 140900 | 7899273900 | 24550 | 24700 | 24700 | 24550 | 1163 |
| 313 | 20231205 | 140800 | 7870661650 | 24650 | 24650 | 24700 | 24650 | 451 |
| 314 | 20231205 | 140700 | 7859538300 | 24650 | 24650 | 24650 | 24600 | 1183 |
| 315 | 20231205 | 140600 | 7830399200 | 24650 | 24650 | 24650 | 24650 | 56 |
| 316 | 20231205 | 140500 | 7829018800 | 24650 | 24700 | 24700 | 24650 | 126 |
| 317 | 20231205 | 140400 | 7825911650 | 24650 | 24650 | 24700 | 24650 | 1376 |
| 318 | 20231205 | 140300 | 7791980250 | 24650 | 24700 | 24750 | 24650 | 541 |
| 319 | 20231205 | 140200 | 7778595050 | 24700 | 24700 | 24700 | 24700 | 330 |
| 320 | 20231205 | 140100 | 7770444050 | 24700 | 24750 | 24750 | 24650 | 127 |
| 321 | 20231205 | 140000 | 7767306550 | 24650 | 24700 | 24750 | 24650 | 315 |
| 322 | 20231205 | 135900 | 7759523700 | 24750 | 24700 | 24750 | 24700 | 352 |
| 323 | 20231205 | 135800 | 7750828650 | 24700 | 24750 | 24750 | 24700 | 155 |
| 324 | 20231205 | 135700 | 7746992850 | 24750 | 24700 | 24750 | 24700 | 277 |
| 325 | 20231205 | 135600 | 7740149100 | 24700 | 24700 | 24700 | 24650 | 224 |
| 326 | 20231205 | 135500 | 7734621650 | 24650 | 24700 | 24700 | 24650 | 1127 |
| 327 | 20231205 | 135400 | 7706791050 | 24700 | 24700 | 24700 | 24650 | 653 |
| 328 | 20231205 | 135300 | 7690666600 | 24650 | 24700 | 24700 | 24600 | 2010 |
| 329 | 20231205 | 135200 | 7641120050 | 24650 | 24700 | 24700 | 24650 | 465 |
| 330 | 20231205 | 135100 | 7629641950 | 24700 | 24700 | 24700 | 24650 | 120 |
| 331 | 20231205 | 135000 | 7626681350 | 24700 | 24700 | 24750 | 24650 | 200 |
| 332 | 20231205 | 134900 | 7621745550 | 24750 | 24700 | 24750 | 24700 | 137 |
| 333 | 20231205 | 134800 | 7618357050 | 24700 | 24750 | 24750 | 24650 | 236 |
| 334 | 20231205 | 134700 | 7612527500 | 24700 | 24750 | 24750 | 24700 | 529 |
| 335 | 20231205 | 134600 | 7599455850 | 24750 | 24750 | 24750 | 24650 | 296 |
| 336 | 20231205 | 134500 | 7592144200 | 24750 | 24650 | 24750 | 24650 | 559 |
| 337 | 20231205 | 134400 | 7578327750 | 24700 | 24700 | 24700 | 24650 | 120 |
| 338 | 20231205 | 134300 | 7575368750 | 24650 | 24650 | 24700 | 24650 | 6 |
| 339 | 20231205 | 134200 | 7575220700 | 24700 | 24650 | 24700 | 24650 | 89 |
| 340 | 20231205 | 134100 | 7573026800 | 24700 | 24700 | 24700 | 24650 | 710 |
| 341 | 20231205 | 134000 | 7555503450 | 24700 | 24700 | 24700 | 24700 | 223 |
| 342 | 20231205 | 133900 | 7549995350 | 24700 | 24700 | 24700 | 24650 | 609 |
| 343 | 20231205 | 133800 | 7534955800 | 24650 | 24700 | 24700 | 24650 | 298 |
| 344 | 20231205 | 133700 | 7527603700 | 24650 | 24700 | 24700 | 24650 | 87 |
| 345 | 20231205 | 133600 | 7525457300 | 24700 | 24650 | 24700 | 24600 | 1031 |
| 346 | 20231205 | 133500 | 7499999150 | 24650 | 24600 | 24650 | 24600 | 1300 |
| 347 | 20231205 | 133400 | 7467968700 | 24600 | 24650 | 24700 | 24600 | 698 |
| 348 | 20231205 | 133300 | 7450762850 | 24700 | 24750 | 24800 | 24700 | 2075 |
| 349 | 20231205 | 133200 | 7399444550 | 24750 | 24800 | 24800 | 24750 | 1572 |
| 350 | 20231205 | 133100 | 7360477100 | 24800 | 24800 | 24800 | 24750 | 1117 |
| 351 | 20231205 | 133000 | 7332794300 | 24800 | 24850 | 24850 | 24750 | 624 |
| 352 | 20231205 | 132900 | 7317304650 | 24900 | 24900 | 24900 | 24850 | 57 |
| 353 | 20231205 | 132800 | 7315886750 | 24850 | 24800 | 24900 | 24800 | 1796 |
| 354 | 20231205 | 132700 | 7271321650 | 24800 | 24750 | 24800 | 24750 | 838 |
| 355 | 20231205 | 132600 | 7250567650 | 24750 | 24650 | 24750 | 24650 | 769 |
| 356 | 20231205 | 132500 | 7231554000 | 24650 | 24700 | 24700 | 24650 | 493 |
| 357 | 20231205 | 132400 | 7219380550 | 24700 | 24750 | 24750 | 24700 | 275 |
| 358 | 20231205 | 132300 | 7212585550 | 24750 | 24750 | 24750 | 24750 | 20 |
| 359 | 20231205 | 132200 | 7212090550 | 24750 | 24650 | 24750 | 24650 | 54 |
| 360 | 20231205 | 132100 | 7210754150 | 24650 | 24600 | 24700 | 24600 | 1422 |
| 361 | 20231205 | 132000 | 7175694500 | 24600 | 24650 | 24650 | 24550 | 831 |
| 362 | 20231205 | 131900 | 7155273650 | 24650 | 24650 | 24650 | 24600 | 580 |
| 363 | 20231205 | 131800 | 7140994550 | 24650 | 24600 | 24650 | 24550 | 1163 |
| 364 | 20231205 | 131700 | 7112342100 | 24600 | 24650 | 24650 | 24600 | 420 |
| 365 | 20231205 | 131600 | 7102004400 | 24550 | 24550 | 24550 | 24500 | 1157 |
| 366 | 20231205 | 131500 | 7073626400 | 24500 | 24650 | 24650 | 24500 | 6524 |
| 367 | 20231205 | 131400 | 6913310100 | 24650 | 24700 | 24700 | 24650 | 1777 |
| 368 | 20231205 | 131300 | 6869506350 | 24650 | 24700 | 24700 | 24650 | 1229 |
| 369 | 20231205 | 131200 | 6839154550 | 24700 | 24750 | 24750 | 24700 | 59 |
| 370 | 20231205 | 131100 | 6837695150 | 24750 | 24800 | 24800 | 24750 | 322 |
| 371 | 20231205 | 131000 | 6829724950 | 24750 | 24800 | 24800 | 24750 | 381 |
| 372 | 20231205 | 130900 | 6820277650 | 24800 | 24800 | 24850 | 24800 | 687 |
| 373 | 20231205 | 130800 | 6803227800 | 24800 | 24750 | 24800 | 24700 | 902 |
| 374 | 20231205 | 130700 | 6780906850 | 24750 | 24850 | 24850 | 24750 | 1629 |
| 375 | 20231205 | 130600 | 6740541650 | 24800 | 24800 | 24800 | 24800 | 800 |
| 376 | 20231205 | 130500 | 6720701650 | 24750 | 24750 | 24750 | 24700 | 1901 |
| 377 | 20231205 | 130400 | 6673711700 | 24700 | 24750 | 24750 | 24700 | 125 |
| 378 | 20231205 | 130300 | 6670620050 | 24700 | 24750 | 24750 | 24700 | 203 |
| 379 | 20231205 | 130200 | 6665603800 | 24750 | 24750 | 24750 | 24700 | 18 |
| 380 | 20231205 | 130100 | 6665159050 | 24750 | 24700 | 24800 | 24700 | 2218 |
| 381 | 20231205 | 130000 | 6610172000 | 24700 | 24750 | 24800 | 24700 | 878 |
| 382 | 20231205 | 125900 | 6588428750 | 24750 | 24700 | 24750 | 24700 | 104 |
| 383 | 20231205 | 125800 | 6585855350 | 24700 | 24700 | 24750 | 24650 | 637 |
| 384 | 20231205 | 125700 | 6570126100 | 24750 | 24750 | 24750 | 24700 | 911 |
| 385 | 20231205 | 125600 | 6547588950 | 24700 | 24700 | 24750 | 24700 | 374 |
| 386 | 20231205 | 125500 | 6538344450 | 24800 | 24750 | 24800 | 24650 | 4484 |
| 387 | 20231205 | 125400 | 6427673200 | 24750 | 24750 | 24800 | 24750 | 276 |
| 388 | 20231205 | 125300 | 6420831900 | 24750 | 24850 | 24850 | 24750 | 1106 |
| 389 | 20231205 | 125200 | 6393437550 | 24850 | 24850 | 24900 | 24800 | 704 |
| 390 | 20231205 | 125100 | 6375943900 | 24850 | 24800 | 24850 | 24750 | 1772 |
| 391 | 20231205 | 125000 | 6331924800 | 24750 | 24800 | 24850 | 24750 | 992 |
| 392 | 20231205 | 124900 | 6307337700 | 24750 | 24800 | 24850 | 24700 | 6857 |
| 393 | 20231205 | 124800 | 6137678700 | 24800 | 25000 | 25000 | 24800 | 1766 |
| 394 | 20231205 | 124700 | 6093750350 | 25000 | 25000 | 25050 | 24950 | 798 |
| 395 | 20231205 | 124600 | 6073804400 | 25000 | 24950 | 25000 | 24950 | 35 |
| 396 | 20231205 | 124500 | 6072929950 | 24950 | 24950 | 25000 | 24950 | 96 |
| 397 | 20231205 | 124400 | 6070534700 | 24950 | 24950 | 25050 | 24950 | 348 |
| 398 | 20231205 | 124300 | 6061834050 | 25050 | 24950 | 25050 | 24950 | 1561 |
| 399 | 20231205 | 124200 | 6022860800 | 24900 | 24850 | 24950 | 24850 | 1069 |
| 400 | 20231205 | 124100 | 5996223150 | 24900 | 24850 | 24900 | 24800 | 2169 |
| 401 | 20231205 | 124000 | 5942382350 | 24850 | 24850 | 24850 | 24850 | 800 |
| 402 | 20231205 | 123900 | 5922502350 | 24850 | 25000 | 25000 | 24850 | 7597 |
| 403 | 20231205 | 123800 | 5733294050 | 24950 | 25000 | 25000 | 24950 | 504 |
| 404 | 20231205 | 123700 | 5720706800 | 25050 | 24950 | 25100 | 24950 | 1683 |
| 405 | 20231205 | 123600 | 5678619050 | 25000 | 25000 | 25050 | 25000 | 822 |
| 406 | 20231205 | 123500 | 5658058700 | 25000 | 25050 | 25050 | 25000 | 1216 |
| 407 | 20231205 | 123400 | 5627623700 | 25050 | 25100 | 25100 | 25000 | 1958 |
| 408 | 20231205 | 123300 | 5578613550 | 25100 | 25100 | 25200 | 25100 | 811 |
| 409 | 20231205 | 123200 | 5558228850 | 25100 | 25100 | 25150 | 25100 | 199 |
| 410 | 20231205 | 123100 | 5553233400 | 25150 | 25100 | 25150 | 25100 | 81 |
| 411 | 20231205 | 123000 | 5551197250 | 25150 | 25100 | 25150 | 25100 | 97 |
| 412 | 20231205 | 122900 | 5548760300 | 25150 | 25150 | 25150 | 25150 | 215 |
| 413 | 20231205 | 122800 | 5543353050 | 25200 | 25150 | 25200 | 25150 | 95 |
| 414 | 20231205 | 122700 | 5540963100 | 25150 | 25200 | 25200 | 25150 | 6 |
| 415 | 20231205 | 122600 | 5540812150 | 25200 | 25200 | 25200 | 25200 | 167 |
| 416 | 20231205 | 122500 | 5536603750 | 25150 | 25150 | 25150 | 25150 | 172 |
| 417 | 20231205 | 122400 | 5532277950 | 25150 | 25150 | 25200 | 25100 | 1525 |
| 418 | 20231205 | 122300 | 5493948150 | 25150 | 25150 | 25150 | 25150 | 309 |
| 419 | 20231205 | 122200 | 5486176800 | 25150 | 25150 | 25200 | 25150 | 319 |
| 420 | 20231205 | 122100 | 5478153200 | 25150 | 25100 | 25150 | 25100 | 1449 |
| 421 | 20231205 | 122000 | 5441715850 | 25100 | 25100 | 25150 | 25100 | 56 |
| 422 | 20231205 | 121900 | 5440309650 | 25100 | 25100 | 25100 | 25050 | 279 |
| 423 | 20231205 | 121800 | 5433307800 | 25100 | 25100 | 25100 | 25100 | 1441 |
| 424 | 20231205 | 121700 | 5397138700 | 25100 | 25050 | 25100 | 25050 | 579 |
| 425 | 20231205 | 121600 | 5382615350 | 25050 | 25200 | 25200 | 25000 | 3260 |
| 426 | 20231205 | 121500 | 5300949200 | 25100 | 25050 | 25250 | 25050 | 1016 |
| 427 | 20231205 | 121400 | 5275439450 | 25150 | 25150 | 25200 | 25050 | 2256 |
| 428 | 20231205 | 121300 | 5218833100 | 25150 | 25150 | 25200 | 25150 | 106 |
| 429 | 20231205 | 121200 | 5216166500 | 25150 | 25150 | 25200 | 25150 | 469 |
| 430 | 20231205 | 121100 | 5204371100 | 25150 | 25250 | 25250 | 25150 | 1311 |
| 431 | 20231205 | 121000 | 5171363150 | 25300 | 25250 | 25300 | 25250 | 125 |
| 432 | 20231205 | 120900 | 5168201200 | 25250 | 25150 | 25250 | 25150 | 1183 |
| 433 | 20231205 | 120800 | 5138383850 | 25150 | 25150 | 25150 | 25150 | 146 |
| 434 | 20231205 | 120700 | 5134711950 | 25150 | 25200 | 25200 | 25100 | 1253 |
| 435 | 20231205 | 120600 | 5103246750 | 25200 | 25200 | 25350 | 25200 | 1345 |
| 436 | 20231205 | 120500 | 5069291050 | 25200 | 25350 | 25350 | 25200 | 1942 |
| 437 | 20231205 | 120400 | 5020280550 | 25350 | 25300 | 25350 | 25300 | 68 |
| 438 | 20231205 | 120300 | 5018559450 | 25350 | 25300 | 25350 | 25300 | 155 |
| 439 | 20231205 | 120200 | 5014637450 | 25300 | 25350 | 25350 | 25300 | 46 |
| 440 | 20231205 | 120100 | 5013473000 | 25350 | 25300 | 25350 | 25300 | 44 |
| 441 | 20231205 | 120000 | 5012359100 | 25300 | 25350 | 25350 | 25300 | 1012 |
| 442 | 20231205 | 115900 | 4986704950 | 25350 | 25400 | 25400 | 25350 | 50 |
| 443 | 20231205 | 115800 | 4985436950 | 25350 | 25300 | 25350 | 25300 | 982 |
| 444 | 20231205 | 115700 | 4960556300 | 25300 | 25300 | 25300 | 25300 | 847 |
| 445 | 20231205 | 115600 | 4939127200 | 25300 | 25300 | 25300 | 25250 | 469 |
| 446 | 20231205 | 115500 | 4927279050 | 25250 | 25250 | 25300 | 25250 | 130 |
| 447 | 20231205 | 115400 | 4923995750 | 25250 | 25250 | 25350 | 25250 | 477 |
| 448 | 20231205 | 115300 | 4911933850 | 25250 | 25300 | 25300 | 25250 | 673 |
| 449 | 20231205 | 115200 | 4894933800 | 25350 | 25300 | 25350 | 25250 | 448 |
| 450 | 20231205 | 115100 | 4883597100 | 25300 | 25300 | 25300 | 25300 | 14 |
| 451 | 20231205 | 115000 | 4883242900 | 25300 | 25300 | 25300 | 25300 | 210 |
| 452 | 20231205 | 114900 | 4877929900 | 25300 | 25250 | 25300 | 25250 | 174 |
| 453 | 20231205 | 114800 | 4873535700 | 25250 | 25250 | 25300 | 25200 | 766 |
| 454 | 20231205 | 114700 | 4854176450 | 25250 | 25250 | 25250 | 25250 | 77 |
| 455 | 20231205 | 114600 | 4852232200 | 25250 | 25300 | 25300 | 25250 | 365 |
| 456 | 20231205 | 114500 | 4843015200 | 25300 | 25300 | 25350 | 25300 | 617 |
| 457 | 20231205 | 114400 | 4827399050 | 25300 | 25300 | 25300 | 25300 | 20 |
| 458 | 20231205 | 114300 | 4826893050 | 25350 | 25400 | 25400 | 25350 | 647 |
| 459 | 20231205 | 114200 | 4810491000 | 25350 | 25350 | 25350 | 25350 | 541 |
| 460 | 20231205 | 114100 | 4796776650 | 25350 | 25350 | 25350 | 25350 | 116 |
| 461 | 20231205 | 114000 | 4793836050 | 25350 | 25350 | 25350 | 25350 | 51 |
| 462 | 20231205 | 113900 | 4792543200 | 25350 | 25300 | 25350 | 25300 | 522 |
| 463 | 20231205 | 113800 | 4779324200 | 25250 | 25200 | 25250 | 25200 | 443 |
| 464 | 20231205 | 113700 | 4768142700 | 25200 | 25200 | 25250 | 25200 | 359 |
| 465 | 20231205 | 113600 | 4759080500 | 25200 | 25200 | 25250 | 25150 | 223 |
| 466 | 20231205 | 113500 | 4753462050 | 25200 | 25150 | 25200 | 25150 | 163 |
| 467 | 20231205 | 113400 | 4749354500 | 25150 | 25100 | 25150 | 25100 | 1429 |
| 468 | 20231205 | 113300 | 4713482300 | 25100 | 25100 | 25100 | 25050 | 1279 |
| 469 | 20231205 | 113200 | 4681380350 | 25100 | 25050 | 25100 | 25050 | 426 |
| 470 | 20231205 | 113100 | 4670703300 | 25050 | 25050 | 25150 | 25050 | 1856 |
| 471 | 20231205 | 113000 | 4624155850 | 25050 | 25050 | 25100 | 25000 | 1288 |
| 472 | 20231205 | 112900 | 4591871700 | 25100 | 25050 | 25100 | 25000 | 417 |
| 473 | 20231205 | 112800 | 4581432350 | 25000 | 25050 | 25050 | 25000 | 319 |
| 474 | 20231205 | 112700 | 4573450000 | 25050 | 25000 | 25050 | 24950 | 688 |
| 475 | 20231205 | 112600 | 4556234850 | 25050 | 25150 | 25150 | 25000 | 3628 |
| 476 | 20231205 | 112500 | 4465495600 | 25150 | 25100 | 25150 | 25100 | 1501 |
| 477 | 20231205 | 112400 | 4427807850 | 25100 | 25100 | 25100 | 25050 | 256 |
| 478 | 20231205 | 112300 | 4421382850 | 25050 | 25150 | 25150 | 25000 | 4349 |
| 479 | 20231205 | 112200 | 4312516750 | 25200 | 25200 | 25200 | 25150 | 201 |
| 480 | 20231205 | 112100 | 4307454150 | 25200 | 25200 | 25300 | 25200 | 1209 |
| 481 | 20231205 | 112000 | 4276969550 | 25200 | 25100 | 25250 | 25100 | 2092 |
| 482 | 20231205 | 111900 | 4224319200 | 25100 | 25150 | 25250 | 25050 | 5303 |
| 483 | 20231205 | 111800 | 4091222000 | 25150 | 25250 | 25250 | 25150 | 4243 |
| 484 | 20231205 | 111700 | 3984425900 | 25250 | 25300 | 25300 | 25250 | 583 |
| 485 | 20231205 | 111600 | 3969694150 | 25300 | 25300 | 25300 | 25300 | 52 |
| 486 | 20231205 | 111500 | 3968378550 | 25300 | 25350 | 25350 | 25300 | 224 |
| 487 | 20231205 | 111400 | 3962705200 | 25250 | 25300 | 25300 | 25250 | 474 |
| 488 | 20231205 | 111300 | 3950714000 | 25350 | 25350 | 25350 | 25300 | 275 |
| 489 | 20231205 | 111200 | 3943747550 | 25350 | 25350 | 25450 | 25350 | 749 |
| 490 | 20231205 | 111100 | 3924727000 | 25300 | 25350 | 25350 | 25300 | 83 |
| 491 | 20231205 | 111000 | 3922624600 | 25300 | 25400 | 25400 | 25300 | 1475 |
| 492 | 20231205 | 110900 | 3885224650 | 25400 | 25350 | 25400 | 25350 | 66 |
| 493 | 20231205 | 110800 | 3883551500 | 25350 | 25300 | 25350 | 25300 | 210 |
| 494 | 20231205 | 110700 | 3878234000 | 25300 | 25300 | 25300 | 25300 | 784 |
| 495 | 20231205 | 110600 | 3858398800 | 25250 | 25300 | 25300 | 25250 | 291 |
| 496 | 20231205 | 110500 | 3851048950 | 25300 | 25250 | 25350 | 25200 | 1415 |
| 497 | 20231205 | 110400 | 3815291100 | 25200 | 25200 | 25250 | 25200 | 451 |
| 498 | 20231205 | 110300 | 3803920500 | 25250 | 25150 | 25250 | 25150 | 1541 |
| 499 | 20231205 | 110200 | 3765100900 | 25150 | 25150 | 25250 | 25150 | 2910 |
| 500 | 20231205 | 110100 | 3691867750 | 25200 | 25250 | 25250 | 25150 | 5342 |
| 501 | 20231205 | 110000 | 3557250850 | 25250 | 25350 | 25350 | 25250 | 1857 |
| 502 | 20231205 | 105900 | 3510340600 | 25300 | 25350 | 25350 | 25300 | 641 |
| 503 | 20231205 | 105800 | 3494091850 | 25350 | 25350 | 25350 | 25300 | 658 |
| 504 | 20231205 | 105700 | 3477438850 | 25350 | 25350 | 25400 | 25250 | 2122 |
| 505 | 20231205 | 105600 | 3423727550 | 25400 | 25450 | 25450 | 25350 | 368 |
| 506 | 20231205 | 105500 | 3414380350 | 25450 | 25450 | 25450 | 25450 | 47 |
| 507 | 20231205 | 105400 | 3413184200 | 25450 | 25400 | 25500 | 25400 | 1453 |
| 508 | 20231205 | 105300 | 3376230950 | 25400 | 25450 | 25450 | 25400 | 276 |
| 509 | 20231205 | 105200 | 3369207000 | 25450 | 25550 | 25550 | 25450 | 731 |
| 510 | 20231205 | 105100 | 3350559250 | 25550 | 25500 | 25550 | 25500 | 18 |
| 511 | 20231205 | 105000 | 3350099500 | 25500 | 25500 | 25500 | 25500 | 202 |
| 512 | 20231205 | 104900 | 3344948500 | 25550 | 25600 | 25600 | 25500 | 391 |
| 513 | 20231205 | 104800 | 3334962250 | 25550 | 25600 | 25600 | 25450 | 2344 |
| 514 | 20231205 | 104700 | 3275058250 | 25600 | 25700 | 25700 | 25600 | 591 |
| 515 | 20231205 | 104600 | 3259924600 | 25700 | 25600 | 25700 | 25600 | 3940 |
| 516 | 20231205 | 104500 | 3159056750 | 25550 | 25550 | 25600 | 25550 | 726 |
| 517 | 20231205 | 104400 | 3140475050 | 25600 | 25550 | 25600 | 25300 | 3968 |
| 518 | 20231205 | 104300 | 3039483650 | 25550 | 25550 | 25550 | 25500 | 295 |
| 519 | 20231205 | 104200 | 3031949900 | 25550 | 25550 | 25550 | 25500 | 855 |
| 520 | 20231205 | 104100 | 3010143000 | 25500 | 25450 | 25500 | 25450 | 725 |
| 521 | 20231205 | 104000 | 2991669950 | 25450 | 25400 | 25500 | 25250 | 4804 |
| 522 | 20231205 | 103900 | 2869740650 | 25500 | 25500 | 25500 | 25400 | 3297 |
| 523 | 20231205 | 103800 | 2785772150 | 25550 | 25500 | 25550 | 25500 | 572 |
| 524 | 20231205 | 103700 | 2771158050 | 25550 | 25500 | 25550 | 25500 | 1415 |
| 525 | 20231205 | 103600 | 2735053500 | 25550 | 25600 | 25650 | 25500 | 757 |
| 526 | 20231205 | 103500 | 2715704850 | 25600 | 25650 | 25650 | 25600 | 96 |
| 527 | 20231205 | 103400 | 2713247100 | 25650 | 25650 | 25800 | 25650 | 1065 |
| 528 | 20231205 | 103300 | 2685905850 | 25600 | 25600 | 25650 | 25550 | 1570 |
| 529 | 20231205 | 103200 | 2645713700 | 25600 | 25650 | 25650 | 25600 | 144 |
| 530 | 20231205 | 103100 | 2642025150 | 25600 | 25650 | 25650 | 25600 | 1179 |
| 531 | 20231205 | 103000 | 2611794250 | 25650 | 25700 | 25750 | 25650 | 821 |
| 532 | 20231205 | 102900 | 2590695300 | 25750 | 25700 | 25750 | 25700 | 23 |
| 533 | 20231205 | 102800 | 2590103950 | 25700 | 25750 | 25750 | 25700 | 83 |
| 534 | 20231205 | 102700 | 2587970550 | 25700 | 25700 | 25750 | 25700 | 272 |
| 535 | 20231205 | 102600 | 2580979150 | 25750 | 25800 | 25800 | 25700 | 1465 |
| 536 | 20231205 | 102500 | 2543227400 | 25800 | 25800 | 25850 | 25800 | 286 |
| 537 | 20231205 | 102400 | 2535847550 | 25800 | 25850 | 25850 | 25800 | 174 |
| 538 | 20231205 | 102300 | 2531351350 | 25800 | 25800 | 25800 | 25800 | 175 |
| 539 | 20231205 | 102200 | 2526836350 | 25800 | 25900 | 25900 | 25800 | 1175 |
| 540 | 20231205 | 102100 | 2496467200 | 25900 | 25900 | 25950 | 25900 | 273 |
| 541 | 20231205 | 102000 | 2489396400 | 25900 | 25900 | 25950 | 25900 | 223 |
| 542 | 20231205 | 101900 | 2483620650 | 25900 | 26000 | 26000 | 25900 | 142 |
| 543 | 20231205 | 101800 | 2479939800 | 26000 | 26000 | 26000 | 26000 | 273 |
| 544 | 20231205 | 101700 | 2472841800 | 26000 | 26000 | 26000 | 26000 | 38 |
| 545 | 20231205 | 101600 | 2471853800 | 26000 | 25950 | 26050 | 25950 | 52 |
| 546 | 20231205 | 101500 | 2470500000 | 25900 | 25900 | 26100 | 25900 | 1187 |
| 547 | 20231205 | 101400 | 2439589000 | 25850 | 25900 | 25900 | 25850 | 464 |
| 548 | 20231205 | 101300 | 2427572400 | 25900 | 25950 | 26000 | 25900 | 357 |
| 549 | 20231205 | 101200 | 2418319350 | 25950 | 25900 | 26000 | 25900 | 208 |
| 550 | 20231205 | 101100 | 2412927650 | 25900 | 25900 | 25900 | 25900 | 35 |
| 551 | 20231205 | 101000 | 2412021150 | 25900 | 25950 | 25950 | 25900 | 234 |
| 552 | 20231205 | 100900 | 2405954200 | 25950 | 25950 | 26000 | 25950 | 485 |
| 553 | 20231205 | 100800 | 2393367750 | 26000 | 26000 | 26000 | 26000 | 40 |
| 554 | 20231205 | 100700 | 2392327750 | 25950 | 26050 | 26050 | 25950 | 1284 |
| 555 | 20231205 | 100600 | 2358943900 | 26100 | 26050 | 26100 | 26050 | 198 |
| 556 | 20231205 | 100500 | 2353785050 | 26000 | 26050 | 26050 | 26000 | 263 |
| 557 | 20231205 | 100400 | 2346935800 | 26050 | 26100 | 26100 | 26000 | 188 |
| 558 | 20231205 | 100300 | 2342042100 | 26000 | 25850 | 26100 | 25850 | 1152 |
| 559 | 20231205 | 100200 | 2312096100 | 25850 | 25900 | 25900 | 25850 | 1055 |
| 560 | 20231205 | 100100 | 2284824300 | 25900 | 25900 | 25950 | 25900 | 114 |
| 561 | 20231205 | 100000 | 2281871600 | 25950 | 26000 | 26000 | 25900 | 389 |
| 562 | 20231205 | 095900 | 2271792000 | 25950 | 25900 | 25950 | 25900 | 766 |
| 563 | 20231205 | 095800 | 2251931150 | 25850 | 25850 | 25850 | 25850 | 15 |
| 564 | 20231205 | 095700 | 2251543400 | 25850 | 25800 | 26050 | 25800 | 1655 |
| 565 | 20231205 | 095600 | 2208573250 | 25800 | 25800 | 25850 | 25750 | 402 |
| 566 | 20231205 | 095500 | 2198208250 | 25850 | 25900 | 25900 | 25750 | 593 |
| 567 | 20231205 | 095400 | 2182888850 | 25900 | 25750 | 26000 | 25750 | 1616 |
| 568 | 20231205 | 095300 | 2140989700 | 25700 | 25800 | 25800 | 25700 | 483 |
| 569 | 20231205 | 095200 | 2128559100 | 25750 | 25850 | 25900 | 25700 | 1564 |
| 570 | 20231205 | 095100 | 2088185000 | 25900 | 25900 | 25900 | 25900 | 24 |
| 571 | 20231205 | 095000 | 2087563400 | 25900 | 25900 | 25900 | 25900 | 171 |
| 572 | 20231205 | 094900 | 2083134500 | 25900 | 25900 | 25950 | 25850 | 183 |
| 573 | 20231205 | 094800 | 2078392100 | 25900 | 25950 | 26000 | 25900 | 72 |
| 574 | 20231205 | 094700 | 2076526000 | 25950 | 25950 | 26050 | 25950 | 948 |
| 575 | 20231205 | 094600 | 2051849500 | 25950 | 25950 | 25950 | 25950 | 148 |
| 576 | 20231205 | 094500 | 2048008900 | 26050 | 25950 | 26200 | 25900 | 1609 |
| 577 | 20231205 | 094400 | 2006067200 | 25850 | 25900 | 25900 | 25850 | 295 |
| 578 | 20231205 | 094300 | 1998429150 | 25900 | 26050 | 26050 | 25850 | 1958 |
| 579 | 20231205 | 094200 | 1947693400 | 26000 | 26000 | 26050 | 26000 | 2036 |
| 580 | 20231205 | 094100 | 1894756600 | 25950 | 26000 | 26050 | 25950 | 1327 |
| 581 | 20231205 | 094000 | 1860253600 | 26000 | 26000 | 26050 | 25950 | 862 |
| 582 | 20231205 | 093900 | 1837807700 | 26000 | 25950 | 26000 | 25950 | 136 |
| 583 | 20231205 | 093800 | 1834275100 | 26000 | 26000 | 26050 | 26000 | 212 |
| 584 | 20231205 | 093700 | 1828763050 | 26000 | 26000 | 26000 | 25950 | 904 |
| 585 | 20231205 | 093600 | 1805263250 | 26000 | 26050 | 26050 | 26000 | 49 |
| 586 | 20231205 | 093500 | 1803988200 | 26050 | 26050 | 26050 | 25900 | 670 |
| 587 | 20231205 | 093400 | 1786558850 | 26050 | 26150 | 26150 | 26050 | 413 |
| 588 | 20231205 | 093300 | 1775777350 | 26150 | 26200 | 26200 | 26100 | 1089 |
| 589 | 20231205 | 093200 | 1747307750 | 26150 | 26050 | 26200 | 26050 | 2113 |
| 590 | 20231205 | 093100 | 1692016300 | 26050 | 26150 | 26250 | 26050 | 3241 |
| 591 | 20231205 | 093000 | 1607289700 | 26150 | 25900 | 26150 | 25850 | 3009 |
| 592 | 20231205 | 092900 | 1528950100 | 25850 | 25800 | 25950 | 25800 | 606 |
| 593 | 20231205 | 092800 | 1513301100 | 25800 | 25850 | 25950 | 25800 | 1704 |
| 594 | 20231205 | 092700 | 1469233150 | 25950 | 25750 | 26000 | 25700 | 1812 |
| 595 | 20231205 | 092600 | 1422282450 | 25750 | 25800 | 25800 | 25700 | 290 |
| 596 | 20231205 | 092500 | 1414810850 | 25800 | 25850 | 25850 | 25750 | 262 |
| 597 | 20231205 | 092400 | 1408051100 | 25850 | 25650 | 25950 | 25650 | 2234 |
| 598 | 20231205 | 092300 | 1350346500 | 25700 | 25650 | 25700 | 25650 | 700 |
| 599 | 20231205 | 092200 | 1332372200 | 25700 | 25700 | 25800 | 25700 | 567 |
| 600 | 20231205 | 092100 | 1317783650 | 25800 | 25600 | 25850 | 25550 | 1763 |
| 601 | 20231205 | 092000 | 1272466250 | 25600 | 25600 | 25650 | 25550 | 1108 |
| 602 | 20231205 | 091900 | 1244092750 | 25600 | 25600 | 25650 | 25600 | 942 |
| 603 | 20231205 | 091800 | 1219951700 | 25600 | 25650 | 25700 | 25600 | 1090 |
| 604 | 20231205 | 091700 | 1192000400 | 25700 | 25700 | 25750 | 25700 | 673 |
| 605 | 20231205 | 091600 | 1174704200 | 25650 | 25700 | 25750 | 25650 | 1028 |
| 606 | 20231205 | 091500 | 1148319250 | 25700 | 25500 | 25750 | 25500 | 1432 |
| 607 | 20231205 | 091400 | 1111669650 | 25500 | 25750 | 25750 | 25500 | 2645 |
| 608 | 20231205 | 091300 | 1043994150 | 25750 | 25700 | 25750 | 25600 | 1371 |
| 609 | 20231205 | 091200 | 1008787100 | 25650 | 25600 | 25700 | 25550 | 1878 |
| 610 | 20231205 | 091100 | 960721600 | 25600 | 25700 | 25700 | 25600 | 976 |
| 611 | 20231205 | 091000 | 935728600 | 25700 | 25650 | 25700 | 25600 | 870 |
| 612 | 20231205 | 090900 | 913393400 | 25750 | 25700 | 25750 | 25600 | 2489 |
| 613 | 20231205 | 090800 | 849456950 | 25700 | 25800 | 25800 | 25650 | 1942 |
| 614 | 20231205 | 090700 | 799547750 | 25800 | 25750 | 25950 | 25750 | 1543 |
| 615 | 20231205 | 090600 | 759693900 | 25950 | 25600 | 25950 | 25600 | 1104 |
| 616 | 20231205 | 090500 | 731314250 | 25600 | 25600 | 25650 | 25550 | 1679 |
| 617 | 20231205 | 090400 | 688374400 | 25600 | 25650 | 25700 | 25500 | 3561 |
| 618 | 20231205 | 090300 | 597247250 | 25700 | 25700 | 25700 | 25500 | 4964 |
| 619 | 20231205 | 090200 | 470255900 | 25700 | 25550 | 25950 | 25450 | 6542 |
| 620 | 20231205 | 090100 | 301970550 | 25600 | 25950 | 26150 | 25400 | 4897 |
| 621 | 20231205 | 090000 | 175910100 | 26000 | 26050 | 26300 | 26000 | 6371 |