33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 12331 |
| 3 | 20231201 | 190900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20231201 | 190800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20231201 | 190700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20231201 | 190600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20231201 | 190500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20231201 | 190400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20231201 | 190300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20231201 | 190200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20231201 | 190100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20231201 | 190000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20231201 | 185900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20231201 | 185800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20231201 | 185700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20231201 | 185600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20231201 | 185500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20231201 | 185400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20231201 | 185300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20231201 | 185200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20231201 | 185100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20231201 | 185000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20231201 | 184900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20231201 | 184800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20231201 | 184700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20231201 | 184600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20231201 | 184500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20231201 | 184400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20231201 | 184300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20231201 | 184200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20231201 | 184100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20231201 | 184000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 12331 |
| 33 | 20231201 | 183900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20231201 | 183800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20231201 | 183700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20231201 | 183600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20231201 | 183500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20231201 | 183400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20231201 | 183300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20231201 | 183200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20231201 | 183100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20231201 | 183000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20231201 | 182900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20231201 | 182800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20231201 | 182700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20231201 | 182600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20231201 | 182500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20231201 | 182400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20231201 | 182300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20231201 | 182200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20231201 | 182100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20231201 | 182000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20231201 | 181900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20231201 | 181800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20231201 | 181700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20231201 | 181600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20231201 | 181500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20231201 | 181400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20231201 | 181300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20231201 | 181200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20231201 | 181100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20231201 | 181000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 12331 |
| 63 | 20231201 | 180900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20231201 | 180800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20231201 | 180700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20231201 | 180600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20231201 | 180500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20231201 | 180400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20231201 | 180300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20231201 | 180200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20231201 | 180100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20231201 | 180000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20231201 | 175900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20231201 | 175800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20231201 | 175700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20231201 | 175600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20231201 | 175500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20231201 | 175400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20231201 | 175300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20231201 | 175200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20231201 | 175100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20231201 | 175000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20231201 | 174900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20231201 | 174800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20231201 | 174700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20231201 | 174600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20231201 | 174500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20231201 | 174400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20231201 | 174300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20231201 | 174200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20231201 | 174100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20231201 | 174000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 12331 |
| 93 | 20231201 | 173900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20231201 | 173800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20231201 | 173700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20231201 | 173600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20231201 | 173500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20231201 | 173400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20231201 | 173300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20231201 | 173200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20231201 | 173100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20231201 | 173000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20231201 | 172900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20231201 | 172800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20231201 | 172700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20231201 | 172600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20231201 | 172500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20231201 | 172400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20231201 | 172300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20231201 | 172200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20231201 | 172100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20231201 | 172000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20231201 | 171900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20231201 | 171800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20231201 | 171700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20231201 | 171600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20231201 | 171500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20231201 | 171400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20231201 | 171300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20231201 | 171200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20231201 | 171100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20231201 | 171000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 12331 |
| 123 | 20231201 | 170900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20231201 | 170800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20231201 | 170700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20231201 | 170600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20231201 | 170500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20231201 | 170400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20231201 | 170300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20231201 | 170200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20231201 | 170100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20231201 | 170000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20231201 | 165900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20231201 | 165800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20231201 | 165700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20231201 | 165600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20231201 | 165500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20231201 | 165400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20231201 | 165300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20231201 | 165200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20231201 | 165100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20231201 | 165000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20231201 | 164900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20231201 | 164800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20231201 | 164700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20231201 | 164600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20231201 | 164500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20231201 | 164400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20231201 | 164300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20231201 | 164200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20231201 | 164100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20231201 | 164000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 12331 |
| 153 | 20231201 | 163900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20231201 | 163800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20231201 | 163700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20231201 | 163600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20231201 | 163500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20231201 | 163400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20231201 | 163300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20231201 | 163200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20231201 | 163100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20231201 | 163000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20231201 | 162900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20231201 | 162800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20231201 | 162700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20231201 | 162600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20231201 | 162500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20231201 | 162400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20231201 | 162300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20231201 | 162200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20231201 | 162100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20231201 | 162000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20231201 | 161900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20231201 | 161800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20231201 | 161700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20231201 | 161600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20231201 | 161500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20231201 | 161400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20231201 | 161300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20231201 | 161200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20231201 | 161100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20231201 | 161000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 12331 |
| 183 | 20231201 | 160900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20231201 | 160800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20231201 | 160700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20231201 | 160600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20231201 | 160500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20231201 | 160400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20231201 | 160300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20231201 | 160200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20231201 | 160100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20231201 | 160000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20231201 | 155900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20231201 | 155800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20231201 | 155700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20231201 | 155600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20231201 | 155500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20231201 | 155400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20231201 | 155300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20231201 | 155200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 201 | 20231201 | 155100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20231201 | 155000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20231201 | 154900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20231201 | 154800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20231201 | 154700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20231201 | 154600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20231201 | 154500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20231201 | 154400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 209 | 20231201 | 154300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 210 | 20231201 | 154200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 211 | 20231201 | 154100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 212 | 20231201 | 154000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 12331 |
| 213 | 20231201 | 153900 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 214 | 20231201 | 153800 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 215 | 20231201 | 153700 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 216 | 20231201 | 153600 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 217 | 20231201 | 153500 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 218 | 20231201 | 153400 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 219 | 20231201 | 153300 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 220 | 20231201 | 153200 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 221 | 20231201 | 153100 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 222 | 20231201 | 153000 | 12774302350 | 31700 | 31700 | 31700 | 31700 | 12331 |
| 223 | 20231201 | 152900 | 12383409650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20231201 | 152800 | 12383409650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20231201 | 152700 | 12383409650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20231201 | 152600 | 12383409650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20231201 | 152500 | 12383409650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20231201 | 152400 | 12383409650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20231201 | 152300 | 12383409650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20231201 | 152200 | 12383409650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20231201 | 152100 | 12383409650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20231201 | 152000 | 12383409650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20231201 | 151900 | 12383409650 | 31800 | 31800 | 31800 | 31750 | 1514 |
| 234 | 20231201 | 151800 | 12335317050 | 31800 | 31750 | 31800 | 31750 | 728 |
| 235 | 20231201 | 151700 | 12312192200 | 31750 | 31750 | 31800 | 31700 | 2234 |
| 236 | 20231201 | 151600 | 12241253200 | 31750 | 31750 | 31800 | 31750 | 4173 |
| 237 | 20231201 | 151500 | 12108738600 | 31750 | 31750 | 31800 | 31750 | 3939 |
| 238 | 20231201 | 151400 | 11983668950 | 31800 | 31750 | 31800 | 31750 | 985 |
| 239 | 20231201 | 151300 | 11952378100 | 31800 | 31800 | 31800 | 31750 | 1802 |
| 240 | 20231201 | 151200 | 11895159850 | 31750 | 31750 | 31800 | 31750 | 2068 |
| 241 | 20231201 | 151100 | 11829493700 | 31750 | 31800 | 31800 | 31750 | 922 |
| 242 | 20231201 | 151000 | 11800212500 | 31800 | 31800 | 31800 | 31750 | 1850 |
| 243 | 20231201 | 150900 | 11741382750 | 31750 | 31800 | 31800 | 31750 | 355 |
| 244 | 20231201 | 150800 | 11730109950 | 31800 | 31800 | 31800 | 31750 | 738 |
| 245 | 20231201 | 150700 | 11706646700 | 31800 | 31800 | 31850 | 31750 | 853 |
| 246 | 20231201 | 150600 | 11679521300 | 31800 | 31800 | 31800 | 31750 | 1473 |
| 247 | 20231201 | 150500 | 11632700050 | 31800 | 31800 | 31850 | 31750 | 522 |
| 248 | 20231201 | 150400 | 11616122350 | 31800 | 31800 | 31800 | 31800 | 1198 |
| 249 | 20231201 | 150300 | 11578025950 | 31850 | 31850 | 31850 | 31800 | 78 |
| 250 | 20231201 | 150200 | 11575544150 | 31800 | 31800 | 31800 | 31750 | 1247 |
| 251 | 20231201 | 150100 | 11535909150 | 31800 | 31800 | 31850 | 31800 | 2259 |
| 252 | 20231201 | 150000 | 11464068450 | 31800 | 31850 | 31850 | 31800 | 801 |
| 253 | 20231201 | 145900 | 11438596600 | 31800 | 31850 | 31900 | 31800 | 405 |
| 254 | 20231201 | 145800 | 11425704750 | 31900 | 31850 | 31900 | 31850 | 271 |
| 255 | 20231201 | 145700 | 11417073300 | 31850 | 31900 | 31900 | 31850 | 319 |
| 256 | 20231201 | 145600 | 11406897450 | 31900 | 31850 | 31900 | 31850 | 226 |
| 257 | 20231201 | 145500 | 11399699050 | 31900 | 31800 | 31900 | 31800 | 1060 |
| 258 | 20231201 | 145400 | 11365939550 | 31850 | 31850 | 31850 | 31850 | 83 |
| 259 | 20231201 | 145300 | 11363296000 | 31850 | 31850 | 31850 | 31850 | 283 |
| 260 | 20231201 | 145200 | 11354282450 | 31850 | 31800 | 31850 | 31800 | 3766 |
| 261 | 20231201 | 145100 | 11234493600 | 31800 | 31750 | 31800 | 31750 | 176 |
| 262 | 20231201 | 145000 | 11228899650 | 31750 | 31800 | 31800 | 31750 | 1480 |
| 263 | 20231201 | 144900 | 11181835700 | 31750 | 31800 | 31800 | 31750 | 65 |
| 264 | 20231201 | 144800 | 11179771850 | 31800 | 31850 | 31850 | 31800 | 1032 |
| 265 | 20231201 | 144700 | 11146952650 | 31800 | 31800 | 31850 | 31800 | 638 |
| 266 | 20231201 | 144600 | 11126660700 | 31800 | 31800 | 31850 | 31800 | 502 |
| 267 | 20231201 | 144500 | 11110695550 | 31800 | 31800 | 31800 | 31800 | 289 |
| 268 | 20231201 | 144400 | 11101505350 | 31800 | 31800 | 31850 | 31750 | 775 |
| 269 | 20231201 | 144300 | 11076860350 | 31800 | 31800 | 31800 | 31800 | 487 |
| 270 | 20231201 | 144200 | 11061373750 | 31800 | 31800 | 31850 | 31800 | 1237 |
| 271 | 20231201 | 144100 | 11022011300 | 31800 | 31800 | 31850 | 31800 | 470 |
| 272 | 20231201 | 144000 | 11007065250 | 31850 | 31800 | 31850 | 31800 | 758 |
| 273 | 20231201 | 143900 | 10982950450 | 31800 | 31800 | 31800 | 31800 | 1258 |
| 274 | 20231201 | 143800 | 10942946050 | 31800 | 31850 | 31850 | 31800 | 1816 |
| 275 | 20231201 | 143700 | 10885196950 | 31850 | 31800 | 31850 | 31800 | 316 |
| 276 | 20231201 | 143600 | 10875143150 | 31800 | 31850 | 31850 | 31800 | 3259 |
| 277 | 20231201 | 143500 | 10771380150 | 31850 | 31900 | 31900 | 31850 | 106 |
| 278 | 20231201 | 143400 | 10768003750 | 31850 | 31900 | 31900 | 31850 | 103 |
| 279 | 20231201 | 143300 | 10764723150 | 31850 | 31900 | 31900 | 31850 | 578 |
| 280 | 20231201 | 143200 | 10746311350 | 31900 | 31900 | 31900 | 31900 | 600 |
| 281 | 20231201 | 143100 | 10727171350 | 31900 | 31850 | 31900 | 31850 | 4337 |
| 282 | 20231201 | 143000 | 10588835700 | 31850 | 31850 | 31850 | 31850 | 223 |
| 283 | 20231201 | 142900 | 10581733150 | 31850 | 31900 | 31900 | 31850 | 451 |
| 284 | 20231201 | 142800 | 10567365700 | 31850 | 31850 | 31850 | 31850 | 175 |
| 285 | 20231201 | 142700 | 10561791950 | 31900 | 31850 | 31900 | 31850 | 979 |
| 286 | 20231201 | 142600 | 10530607400 | 31850 | 31850 | 31850 | 31800 | 85 |
| 287 | 20231201 | 142500 | 10527903050 | 31800 | 31850 | 31850 | 31800 | 578 |
| 288 | 20231201 | 142400 | 10509503750 | 31850 | 31850 | 31850 | 31850 | 1446 |
| 289 | 20231201 | 142300 | 10463448650 | 31850 | 31850 | 31900 | 31800 | 1970 |
| 290 | 20231201 | 142200 | 10400709950 | 31850 | 31800 | 31850 | 31800 | 917 |
| 291 | 20231201 | 142100 | 10371517950 | 31800 | 31850 | 31850 | 31800 | 124 |
| 292 | 20231201 | 142000 | 10367574550 | 31850 | 31800 | 31850 | 31800 | 246 |
| 293 | 20231201 | 141900 | 10359748700 | 31800 | 31800 | 31800 | 31800 | 0 |
| 294 | 20231201 | 141800 | 10359748700 | 31800 | 31850 | 31850 | 31800 | 309 |
| 295 | 20231201 | 141700 | 10349916500 | 31800 | 31800 | 31850 | 31800 | 488 |
| 296 | 20231201 | 141600 | 10334385100 | 31800 | 31800 | 31850 | 31800 | 382 |
| 297 | 20231201 | 141500 | 10322235250 | 31800 | 31750 | 31800 | 31700 | 4221 |
| 298 | 20231201 | 141400 | 10188235450 | 31800 | 31750 | 31800 | 31750 | 697 |
| 299 | 20231201 | 141300 | 10166105650 | 31750 | 31800 | 31800 | 31750 | 132 |
| 300 | 20231201 | 141200 | 10161913050 | 31750 | 31750 | 31750 | 31750 | 76 |
| 301 | 20231201 | 141100 | 10159500050 | 31750 | 31750 | 31800 | 31750 | 801 |
| 302 | 20231201 | 141000 | 10134067750 | 31750 | 31750 | 31800 | 31750 | 357 |
| 303 | 20231201 | 140900 | 10122732850 | 31750 | 31750 | 31750 | 31750 | 10 |
| 304 | 20231201 | 140800 | 10122415350 | 31750 | 31750 | 31750 | 31750 | 7 |
| 305 | 20231201 | 140700 | 10122193100 | 31750 | 31800 | 31800 | 31750 | 216 |
| 306 | 20231201 | 140600 | 10115330100 | 31750 | 31800 | 31800 | 31750 | 112 |
| 307 | 20231201 | 140500 | 10111774000 | 31750 | 31750 | 31750 | 31750 | 34 |
| 308 | 20231201 | 140400 | 10110694500 | 31750 | 31800 | 31800 | 31750 | 273 |
| 309 | 20231201 | 140300 | 10102022950 | 31750 | 31800 | 31800 | 31750 | 540 |
| 310 | 20231201 | 140200 | 10084854450 | 31800 | 31800 | 31800 | 31700 | 4022 |
| 311 | 20231201 | 140100 | 9957149500 | 31800 | 31800 | 31800 | 31800 | 7 |
| 312 | 20231201 | 140000 | 9956926900 | 31800 | 31800 | 31800 | 31800 | 610 |
| 313 | 20231201 | 135900 | 9937528900 | 31800 | 31800 | 31800 | 31800 | 503 |
| 314 | 20231201 | 135800 | 9921533500 | 31800 | 31850 | 31850 | 31800 | 3084 |
| 315 | 20231201 | 135700 | 9823462250 | 31850 | 31800 | 31850 | 31800 | 582 |
| 316 | 20231201 | 135600 | 9804947300 | 31850 | 31850 | 31850 | 31800 | 524 |
| 317 | 20231201 | 135500 | 9788273400 | 31850 | 31800 | 31850 | 31800 | 109 |
| 318 | 20231201 | 135400 | 9784806200 | 31850 | 31850 | 31850 | 31800 | 3051 |
| 319 | 20231201 | 135300 | 9687632050 | 31850 | 31900 | 31900 | 31850 | 513 |
| 320 | 20231201 | 135200 | 9671292850 | 31850 | 31850 | 31850 | 31850 | 155 |
| 321 | 20231201 | 135100 | 9666356100 | 31900 | 31900 | 31900 | 31900 | 70 |
| 322 | 20231201 | 135000 | 9664123100 | 31900 | 31900 | 31900 | 31900 | 2182 |
| 323 | 20231201 | 134900 | 9594517300 | 31900 | 31850 | 31900 | 31850 | 208 |
| 324 | 20231201 | 134800 | 9587884700 | 31850 | 31850 | 31850 | 31850 | 20 |
| 325 | 20231201 | 134700 | 9587247700 | 31900 | 31900 | 31900 | 31900 | 57 |
| 326 | 20231201 | 134600 | 9585429400 | 31850 | 31900 | 31900 | 31850 | 167 |
| 327 | 20231201 | 134500 | 9580110400 | 31900 | 31850 | 31900 | 31850 | 403 |
| 328 | 20231201 | 134400 | 9567274500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 329 | 20231201 | 134300 | 9567274500 | 31900 | 31900 | 31900 | 31900 | 11 |
| 330 | 20231201 | 134200 | 9566923600 | 31900 | 31850 | 31900 | 31850 | 359 |
| 331 | 20231201 | 134100 | 9555489400 | 31850 | 31850 | 31900 | 31850 | 6 |
| 332 | 20231201 | 134000 | 9555298250 | 31900 | 31850 | 31900 | 31850 | 680 |
| 333 | 20231201 | 133900 | 9533638750 | 31850 | 31850 | 31850 | 31850 | 184 |
| 334 | 20231201 | 133800 | 9527778350 | 31850 | 31850 | 31850 | 31850 | 9 |
| 335 | 20231201 | 133700 | 9527491700 | 31850 | 31850 | 31850 | 31850 | 52 |
| 336 | 20231201 | 133600 | 9525835500 | 31850 | 31850 | 31850 | 31800 | 1795 |
| 337 | 20231201 | 133500 | 9468664950 | 31800 | 31800 | 31800 | 31800 | 247 |
| 338 | 20231201 | 133400 | 9460810350 | 31800 | 31750 | 31800 | 31750 | 54 |
| 339 | 20231201 | 133300 | 9459093550 | 31750 | 31800 | 31800 | 31750 | 2958 |
| 340 | 20231201 | 133200 | 9365149250 | 31800 | 31800 | 31800 | 31800 | 35 |
| 341 | 20231201 | 133100 | 9364036250 | 31800 | 31800 | 31800 | 31800 | 27 |
| 342 | 20231201 | 133000 | 9363177650 | 31750 | 31800 | 31800 | 31750 | 356 |
| 343 | 20231201 | 132900 | 9351857300 | 31800 | 31800 | 31800 | 31800 | 345 |
| 344 | 20231201 | 132800 | 9340886300 | 31850 | 31800 | 31850 | 31800 | 744 |
| 345 | 20231201 | 132700 | 9317226950 | 31800 | 31800 | 31850 | 31800 | 382 |
| 346 | 20231201 | 132600 | 9305079250 | 31850 | 31750 | 31850 | 31750 | 158 |
| 347 | 20231201 | 132500 | 9300057750 | 31750 | 31800 | 31850 | 31750 | 1483 |
| 348 | 20231201 | 132400 | 9252896800 | 31800 | 31800 | 31850 | 31800 | 219 |
| 349 | 20231201 | 132300 | 9245931650 | 31850 | 31850 | 31850 | 31800 | 264 |
| 350 | 20231201 | 132200 | 9237529850 | 31800 | 31800 | 31850 | 31800 | 176 |
| 351 | 20231201 | 132100 | 9231932650 | 31800 | 31800 | 31850 | 31800 | 516 |
| 352 | 20231201 | 132000 | 9215523150 | 31850 | 31800 | 31850 | 31800 | 168 |
| 353 | 20231201 | 131900 | 9210177600 | 31800 | 31800 | 31850 | 31800 | 463 |
| 354 | 20231201 | 131800 | 9195452900 | 31800 | 31800 | 31800 | 31800 | 383 |
| 355 | 20231201 | 131700 | 9183273500 | 31800 | 31850 | 31850 | 31800 | 2127 |
| 356 | 20231201 | 131600 | 9115530900 | 31850 | 31850 | 31850 | 31850 | 324 |
| 357 | 20231201 | 131500 | 9105211500 | 31900 | 31900 | 31900 | 31850 | 396 |
| 358 | 20231201 | 131400 | 9092597550 | 31850 | 31900 | 31900 | 31850 | 119 |
| 359 | 20231201 | 131300 | 9088806850 | 31850 | 31850 | 31850 | 31850 | 54 |
| 360 | 20231201 | 131200 | 9087086950 | 31850 | 31850 | 31850 | 31850 | 231 |
| 361 | 20231201 | 131100 | 9079729600 | 31850 | 31900 | 31900 | 31850 | 250 |
| 362 | 20231201 | 131000 | 9071757100 | 31900 | 31850 | 31900 | 31850 | 46 |
| 363 | 20231201 | 130900 | 9070291700 | 31850 | 31850 | 31850 | 31850 | 584 |
| 364 | 20231201 | 130800 | 9051691300 | 31800 | 31800 | 31800 | 31800 | 1296 |
| 365 | 20231201 | 130700 | 9010478500 | 31750 | 31750 | 31800 | 31750 | 1230 |
| 366 | 20231201 | 130600 | 8971399850 | 31750 | 31750 | 31800 | 31750 | 120 |
| 367 | 20231201 | 130500 | 8967589300 | 31750 | 31750 | 31800 | 31750 | 242 |
| 368 | 20231201 | 130400 | 8959904750 | 31750 | 31750 | 31800 | 31750 | 897 |
| 369 | 20231201 | 130300 | 8931414950 | 31750 | 31800 | 31800 | 31750 | 234 |
| 370 | 20231201 | 130200 | 8923985200 | 31750 | 31750 | 31800 | 31750 | 111 |
| 371 | 20231201 | 130100 | 8920460850 | 31750 | 31750 | 31800 | 31750 | 399 |
| 372 | 20231201 | 130000 | 8907792450 | 31750 | 31800 | 31800 | 31750 | 535 |
| 373 | 20231201 | 125900 | 8890802600 | 31800 | 31750 | 31800 | 31750 | 336 |
| 374 | 20231201 | 125800 | 8880131400 | 31750 | 31750 | 31800 | 31750 | 162 |
| 375 | 20231201 | 125700 | 8874984550 | 31800 | 31750 | 31800 | 31750 | 45 |
| 376 | 20231201 | 125600 | 8873554200 | 31750 | 31800 | 31800 | 31750 | 178 |
| 377 | 20231201 | 125500 | 8867902400 | 31800 | 31750 | 31800 | 31750 | 642 |
| 378 | 20231201 | 125400 | 8847516000 | 31800 | 31750 | 31800 | 31750 | 508 |
| 379 | 20231201 | 125300 | 8831386650 | 31750 | 31750 | 31800 | 31750 | 4558 |
| 380 | 20231201 | 125200 | 8686669050 | 31800 | 31800 | 31850 | 31800 | 9696 |
| 381 | 20231201 | 125100 | 8378326900 | 31850 | 31900 | 31900 | 31850 | 1177 |
| 382 | 20231201 | 125000 | 8340838950 | 31900 | 31900 | 31900 | 31900 | 370 |
| 383 | 20231201 | 124900 | 8329035950 | 31900 | 31900 | 31900 | 31850 | 169 |
| 384 | 20231201 | 124800 | 8323645800 | 31900 | 31900 | 31900 | 31900 | 24 |
| 385 | 20231201 | 124700 | 8322880200 | 31850 | 31850 | 31850 | 31800 | 165 |
| 386 | 20231201 | 124600 | 8317625000 | 31850 | 31800 | 31850 | 31800 | 920 |
| 387 | 20231201 | 124500 | 8288327950 | 31800 | 31800 | 31850 | 31800 | 207 |
| 388 | 20231201 | 124400 | 8281737400 | 31800 | 31850 | 31850 | 31800 | 203 |
| 389 | 20231201 | 124300 | 8275281850 | 31850 | 31800 | 31850 | 31800 | 512 |
| 390 | 20231201 | 124200 | 8258994250 | 31800 | 31850 | 31850 | 31800 | 81 |
| 391 | 20231201 | 124100 | 8256418000 | 31850 | 31850 | 31900 | 31850 | 743 |
| 392 | 20231201 | 124000 | 8232753400 | 31850 | 31900 | 31900 | 31850 | 283 |
| 393 | 20231201 | 123900 | 8223735700 | 31850 | 31800 | 31900 | 31800 | 1061 |
| 394 | 20231201 | 123800 | 8189910050 | 31850 | 31850 | 31850 | 31800 | 1995 |
| 395 | 20231201 | 123700 | 8126406750 | 31850 | 31900 | 31900 | 31850 | 165 |
| 396 | 20231201 | 123600 | 8121148000 | 31900 | 31850 | 31900 | 31850 | 194 |
| 397 | 20231201 | 123500 | 8114965850 | 31850 | 31850 | 31850 | 31850 | 186 |
| 398 | 20231201 | 123400 | 8109041750 | 31850 | 31900 | 31900 | 31850 | 137 |
| 399 | 20231201 | 123300 | 8104675950 | 31850 | 31850 | 31900 | 31850 | 76 |
| 400 | 20231201 | 123200 | 8102255300 | 31850 | 31850 | 31900 | 31800 | 290 |
| 401 | 20231201 | 123100 | 8093017750 | 31900 | 31850 | 31900 | 31850 | 110 |
| 402 | 20231201 | 123000 | 8089509250 | 31850 | 31850 | 31850 | 31800 | 44 |
| 403 | 20231201 | 122900 | 8088108300 | 31850 | 31850 | 31850 | 31800 | 830 |
| 404 | 20231201 | 122800 | 8061677850 | 31850 | 31850 | 31900 | 31850 | 194 |
| 405 | 20231201 | 122700 | 8055498900 | 31850 | 31850 | 31900 | 31850 | 558 |
| 406 | 20231201 | 122600 | 8037713000 | 31850 | 31850 | 31850 | 31850 | 58 |
| 407 | 20231201 | 122500 | 8035865700 | 31850 | 31850 | 31900 | 31800 | 3545 |
| 408 | 20231201 | 122400 | 7922950550 | 31800 | 31800 | 31800 | 31800 | 213 |
| 409 | 20231201 | 122300 | 7916177150 | 31800 | 31800 | 31800 | 31800 | 213 |
| 410 | 20231201 | 122200 | 7909403750 | 31800 | 31750 | 31850 | 31750 | 3787 |
| 411 | 20231201 | 122100 | 7788968950 | 31750 | 31800 | 31800 | 31750 | 225 |
| 412 | 20231201 | 122000 | 7781824600 | 31800 | 31750 | 31800 | 31750 | 327 |
| 413 | 20231201 | 121900 | 7771438300 | 31750 | 31750 | 31800 | 31750 | 616 |
| 414 | 20231201 | 121800 | 7751870300 | 31750 | 31750 | 31800 | 31750 | 321 |
| 415 | 20231201 | 121700 | 7741673850 | 31800 | 31800 | 31800 | 31750 | 316 |
| 416 | 20231201 | 121600 | 7731636850 | 31800 | 31800 | 31850 | 31750 | 3630 |
| 417 | 20231201 | 121500 | 7616211150 | 31800 | 31800 | 31850 | 31800 | 251 |
| 418 | 20231201 | 121400 | 7608227800 | 31800 | 31850 | 31850 | 31800 | 869 |
| 419 | 20231201 | 121300 | 7580567050 | 31850 | 31850 | 31900 | 31850 | 371 |
| 420 | 20231201 | 121200 | 7568747250 | 31850 | 31850 | 31850 | 31800 | 606 |
| 421 | 20231201 | 121100 | 7549468100 | 31850 | 31850 | 31850 | 31850 | 720 |
| 422 | 20231201 | 121000 | 7526536100 | 31850 | 31900 | 31900 | 31850 | 733 |
| 423 | 20231201 | 120900 | 7503188000 | 31900 | 31850 | 31900 | 31850 | 345 |
| 424 | 20231201 | 120800 | 7492184800 | 31850 | 31850 | 31850 | 31850 | 115 |
| 425 | 20231201 | 120700 | 7488522050 | 31850 | 31850 | 31850 | 31850 | 359 |
| 426 | 20231201 | 120600 | 7477087900 | 31900 | 31900 | 31900 | 31900 | 3 |
| 427 | 20231201 | 120500 | 7476992200 | 31900 | 31900 | 31900 | 31900 | 4 |
| 428 | 20231201 | 120400 | 7476864600 | 31900 | 31850 | 31900 | 31850 | 107 |
| 429 | 20231201 | 120300 | 7473456300 | 31900 | 31900 | 31950 | 31900 | 272 |
| 430 | 20231201 | 120200 | 7464779400 | 31900 | 31900 | 31900 | 31900 | 100 |
| 431 | 20231201 | 120100 | 7461589400 | 31950 | 31900 | 31950 | 31850 | 12 |
| 432 | 20231201 | 120000 | 7461206350 | 31900 | 31850 | 31950 | 31850 | 128 |
| 433 | 20231201 | 115900 | 7457126350 | 31850 | 31850 | 31850 | 31850 | 314 |
| 434 | 20231201 | 115800 | 7447125450 | 31850 | 31950 | 31950 | 31850 | 197 |
| 435 | 20231201 | 115700 | 7440842700 | 31900 | 31900 | 31900 | 31900 | 480 |
| 436 | 20231201 | 115600 | 7425530700 | 31900 | 31850 | 31950 | 31800 | 3940 |
| 437 | 20231201 | 115500 | 7299851300 | 31850 | 31850 | 31850 | 31800 | 487 |
| 438 | 20231201 | 115400 | 7284342750 | 31850 | 31850 | 31850 | 31800 | 313 |
| 439 | 20231201 | 115300 | 7274376000 | 31800 | 31850 | 31850 | 31800 | 166 |
| 440 | 20231201 | 115200 | 7269090950 | 31800 | 31850 | 31850 | 31800 | 778 |
| 441 | 20231201 | 115100 | 7244316250 | 31850 | 31850 | 31850 | 31850 | 100 |
| 442 | 20231201 | 115000 | 7241131250 | 31850 | 31850 | 31850 | 31850 | 55 |
| 443 | 20231201 | 114900 | 7239379500 | 31850 | 31850 | 31850 | 31850 | 26 |
| 444 | 20231201 | 114800 | 7238551400 | 31850 | 31800 | 31850 | 31800 | 618 |
| 445 | 20231201 | 114700 | 7218874850 | 31800 | 31800 | 31800 | 31800 | 853 |
| 446 | 20231201 | 114600 | 7191749450 | 31800 | 31800 | 31800 | 31800 | 145 |
| 447 | 20231201 | 114500 | 7187138450 | 31800 | 31850 | 31850 | 31800 | 282 |
| 448 | 20231201 | 114400 | 7178158800 | 31850 | 31850 | 31850 | 31850 | 623 |
| 449 | 20231201 | 114300 | 7158316250 | 31900 | 31850 | 31900 | 31850 | 356 |
| 450 | 20231201 | 114200 | 7146970400 | 31850 | 31850 | 31850 | 31850 | 165 |
| 451 | 20231201 | 114100 | 7141715150 | 31850 | 31900 | 31900 | 31850 | 120 |
| 452 | 20231201 | 114000 | 7137893000 | 31900 | 31850 | 31900 | 31850 | 894 |
| 453 | 20231201 | 113900 | 7109418950 | 31850 | 31900 | 31900 | 31850 | 589 |
| 454 | 20231201 | 113800 | 7090652000 | 31850 | 31850 | 31900 | 31850 | 73 |
| 455 | 20231201 | 113700 | 7088326900 | 31850 | 31850 | 31850 | 31850 | 41 |
| 456 | 20231201 | 113600 | 7087021050 | 31900 | 31800 | 31900 | 31800 | 1382 |
| 457 | 20231201 | 113500 | 7043010450 | 31800 | 31800 | 31850 | 31800 | 178 |
| 458 | 20231201 | 113400 | 7037348650 | 31850 | 31850 | 31850 | 31800 | 395 |
| 459 | 20231201 | 113300 | 7024777600 | 31850 | 31800 | 31850 | 31800 | 1846 |
| 460 | 20231201 | 113200 | 6966073250 | 31850 | 31800 | 31850 | 31800 | 279 |
| 461 | 20231201 | 113100 | 6957200250 | 31800 | 31850 | 31850 | 31800 | 532 |
| 462 | 20231201 | 113000 | 6940256150 | 31850 | 31800 | 31850 | 31800 | 15 |
| 463 | 20231201 | 112900 | 6939779000 | 31800 | 31800 | 31850 | 31800 | 205 |
| 464 | 20231201 | 112800 | 6933259350 | 31850 | 31800 | 31850 | 31800 | 405 |
| 465 | 20231201 | 112700 | 6920372100 | 31850 | 31850 | 31850 | 31800 | 368 |
| 466 | 20231201 | 112600 | 6908659300 | 31800 | 31800 | 31850 | 31800 | 316 |
| 467 | 20231201 | 112500 | 6898610450 | 31850 | 31850 | 31850 | 31800 | 166 |
| 468 | 20231201 | 112400 | 6893324350 | 31850 | 31850 | 31850 | 31800 | 135 |
| 469 | 20231201 | 112300 | 6889025600 | 31850 | 31850 | 31850 | 31800 | 1067 |
| 470 | 20231201 | 112200 | 6855041700 | 31850 | 31850 | 31850 | 31800 | 157 |
| 471 | 20231201 | 112100 | 6850043500 | 31850 | 31800 | 31850 | 31800 | 597 |
| 472 | 20231201 | 112000 | 6831056300 | 31850 | 31850 | 31850 | 31800 | 1247 |
| 473 | 20231201 | 111900 | 6791400700 | 31800 | 31850 | 31850 | 31800 | 1319 |
| 474 | 20231201 | 111800 | 6749392900 | 31850 | 31850 | 31900 | 31850 | 1448 |
| 475 | 20231201 | 111700 | 6703270850 | 31900 | 31850 | 31900 | 31850 | 185 |
| 476 | 20231201 | 111600 | 6697371750 | 31900 | 31850 | 31900 | 31850 | 346 |
| 477 | 20231201 | 111500 | 6686351350 | 31900 | 31900 | 31900 | 31850 | 498 |
| 478 | 20231201 | 111400 | 6670483550 | 31900 | 31850 | 31900 | 31850 | 100 |
| 479 | 20231201 | 111300 | 6667298100 | 31850 | 31900 | 31900 | 31850 | 140 |
| 480 | 20231201 | 111200 | 6662839050 | 31900 | 31850 | 31900 | 31850 | 88 |
| 481 | 20231201 | 111100 | 6660031900 | 31850 | 31850 | 31850 | 31850 | 10 |
| 482 | 20231201 | 111000 | 6659713400 | 31900 | 31900 | 31900 | 31900 | 544 |
| 483 | 20231201 | 110900 | 6642359800 | 31900 | 31950 | 31950 | 31900 | 64 |
| 484 | 20231201 | 110800 | 6640318150 | 32000 | 31900 | 32000 | 31850 | 4354 |
| 485 | 20231201 | 110700 | 6501404850 | 31900 | 31900 | 31900 | 31850 | 1427 |
| 486 | 20231201 | 110600 | 6455884600 | 31900 | 31900 | 31900 | 31900 | 553 |
| 487 | 20231201 | 110500 | 6438243900 | 31900 | 31900 | 31900 | 31900 | 1207 |
| 488 | 20231201 | 110400 | 6399740600 | 31850 | 31900 | 31900 | 31850 | 929 |
| 489 | 20231201 | 110300 | 6370129500 | 31900 | 31900 | 31900 | 31850 | 914 |
| 490 | 20231201 | 110200 | 6341011100 | 31900 | 31900 | 31900 | 31900 | 257 |
| 491 | 20231201 | 110100 | 6332812800 | 31900 | 31900 | 31900 | 31900 | 170 |
| 492 | 20231201 | 110000 | 6327389800 | 31850 | 31900 | 31900 | 31850 | 560 |
| 493 | 20231201 | 105900 | 6309540350 | 31950 | 31900 | 31950 | 31850 | 2493 |
| 494 | 20231201 | 105800 | 6230042100 | 31900 | 31850 | 31900 | 31850 | 1074 |
| 495 | 20231201 | 105700 | 6195789550 | 31900 | 31850 | 31900 | 31850 | 262 |
| 496 | 20231201 | 105600 | 6187436150 | 31900 | 31850 | 31900 | 31850 | 97 |
| 497 | 20231201 | 105500 | 6184346350 | 31850 | 31850 | 31850 | 31850 | 233 |
| 498 | 20231201 | 105400 | 6176925300 | 31850 | 31850 | 31900 | 31850 | 160 |
| 499 | 20231201 | 105300 | 6171824200 | 31850 | 31900 | 31900 | 31850 | 251 |
| 500 | 20231201 | 105200 | 6163822350 | 31900 | 31950 | 31950 | 31900 | 1238 |
| 501 | 20231201 | 105100 | 6124329850 | 31900 | 31950 | 31950 | 31900 | 430 |
| 502 | 20231201 | 105000 | 6110611300 | 31950 | 32000 | 32000 | 31950 | 1021 |
| 503 | 20231201 | 104900 | 6077985150 | 32000 | 32000 | 32000 | 31950 | 789 |
| 504 | 20231201 | 104800 | 6052750500 | 32000 | 32000 | 32000 | 31950 | 887 |
| 505 | 20231201 | 104700 | 6024380900 | 32000 | 31950 | 32050 | 31950 | 614 |
| 506 | 20231201 | 104600 | 6004748800 | 31950 | 32000 | 32050 | 31950 | 1639 |
| 507 | 20231201 | 104500 | 5952321200 | 32000 | 31900 | 32000 | 31900 | 1243 |
| 508 | 20231201 | 104400 | 5912562750 | 31900 | 31900 | 31900 | 31900 | 247 |
| 509 | 20231201 | 104300 | 5904683450 | 31850 | 31850 | 31900 | 31800 | 2605 |
| 510 | 20231201 | 104200 | 5821753850 | 31900 | 31900 | 31900 | 31900 | 584 |
| 511 | 20231201 | 104100 | 5803124250 | 31900 | 31950 | 31950 | 31900 | 543 |
| 512 | 20231201 | 104000 | 5785780550 | 31950 | 31900 | 31950 | 31900 | 1922 |
| 513 | 20231201 | 103900 | 5724468500 | 31950 | 31950 | 31950 | 31950 | 722 |
| 514 | 20231201 | 103800 | 5701400600 | 31950 | 32000 | 32000 | 31950 | 769 |
| 515 | 20231201 | 103700 | 5676818400 | 31950 | 31950 | 31950 | 31950 | 10 |
| 516 | 20231201 | 103600 | 5676498900 | 32000 | 32050 | 32050 | 31950 | 1687 |
| 517 | 20231201 | 103500 | 5622524750 | 32050 | 32000 | 32050 | 32000 | 1094 |
| 518 | 20231201 | 103400 | 5587501400 | 32000 | 32000 | 32050 | 32000 | 520 |
| 519 | 20231201 | 103300 | 5570861150 | 32000 | 32000 | 32050 | 32000 | 888 |
| 520 | 20231201 | 103200 | 5542433500 | 32000 | 31950 | 32000 | 31950 | 867 |
| 521 | 20231201 | 103100 | 5514693700 | 31950 | 31950 | 31950 | 31900 | 732 |
| 522 | 20231201 | 103000 | 5491307300 | 31950 | 32000 | 32000 | 31950 | 49 |
| 523 | 20231201 | 102900 | 5489739750 | 32000 | 31950 | 32050 | 31950 | 1990 |
| 524 | 20231201 | 102800 | 5426055350 | 31950 | 32050 | 32050 | 31950 | 2638 |
| 525 | 20231201 | 102700 | 5341657250 | 32050 | 32000 | 32050 | 32000 | 9365 |
| 526 | 20231201 | 102600 | 5041824550 | 32000 | 31950 | 32000 | 31950 | 480 |
| 527 | 20231201 | 102500 | 5026483200 | 31950 | 31900 | 31950 | 31900 | 3650 |
| 528 | 20231201 | 102400 | 4909866000 | 31900 | 31850 | 31950 | 31850 | 1410 |
| 529 | 20231201 | 102300 | 4864897550 | 31850 | 31850 | 31850 | 31850 | 177 |
| 530 | 20231201 | 102200 | 4859260100 | 31850 | 31900 | 31900 | 31800 | 1475 |
| 531 | 20231201 | 102100 | 4812275600 | 31850 | 31850 | 31900 | 31850 | 951 |
| 532 | 20231201 | 102000 | 4781980550 | 31850 | 31750 | 31850 | 31750 | 822 |
| 533 | 20231201 | 101900 | 4755827100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 534 | 20231201 | 101800 | 4755827100 | 31650 | 31650 | 31700 | 31650 | 182 |
| 535 | 20231201 | 101700 | 4750066250 | 31650 | 31700 | 31750 | 31650 | 411 |
| 536 | 20231201 | 101600 | 4737037600 | 31750 | 31650 | 31750 | 31650 | 1132 |
| 537 | 20231201 | 101500 | 4701187450 | 31650 | 31600 | 31650 | 31600 | 1427 |
| 538 | 20231201 | 101400 | 4656048750 | 31600 | 31600 | 31650 | 31600 | 2282 |
| 539 | 20231201 | 101300 | 4583936100 | 31600 | 31600 | 31650 | 31600 | 3586 |
| 540 | 20231201 | 101200 | 4470615700 | 31650 | 31600 | 31700 | 31600 | 4127 |
| 541 | 20231201 | 101100 | 4340130750 | 31650 | 31650 | 31750 | 31600 | 2514 |
| 542 | 20231201 | 101000 | 4260575200 | 31650 | 31700 | 31750 | 31650 | 2536 |
| 543 | 20231201 | 100900 | 4180263200 | 31700 | 31750 | 31750 | 31700 | 2320 |
| 544 | 20231201 | 100800 | 4106696950 | 31750 | 31750 | 31800 | 31650 | 4177 |
| 545 | 20231201 | 100700 | 3974243250 | 31700 | 31700 | 31800 | 31700 | 1699 |
| 546 | 20231201 | 100600 | 3920328350 | 31750 | 31750 | 31750 | 31700 | 436 |
| 547 | 20231201 | 100500 | 3906486100 | 31750 | 31750 | 31750 | 31700 | 716 |
| 548 | 20231201 | 100400 | 3883769050 | 31750 | 31750 | 31750 | 31750 | 374 |
| 549 | 20231201 | 100300 | 3871894550 | 31700 | 31750 | 31800 | 31700 | 724 |
| 550 | 20231201 | 100200 | 3848928250 | 31750 | 31700 | 31750 | 31700 | 272 |
| 551 | 20231201 | 100100 | 3840302750 | 31700 | 31650 | 31700 | 31600 | 2423 |
| 552 | 20231201 | 100000 | 3763612950 | 31650 | 31600 | 31650 | 31600 | 639 |
| 553 | 20231201 | 095900 | 3743417900 | 31600 | 31600 | 31650 | 31600 | 1782 |
| 554 | 20231201 | 095800 | 3687101000 | 31650 | 31650 | 31700 | 31600 | 3361 |
| 555 | 20231201 | 095700 | 3580742700 | 31700 | 31650 | 31700 | 31650 | 585 |
| 556 | 20231201 | 095600 | 3562220400 | 31650 | 31700 | 31700 | 31650 | 2408 |
| 557 | 20231201 | 095500 | 3485984950 | 31700 | 31700 | 31750 | 31700 | 3085 |
| 558 | 20231201 | 095400 | 3388190100 | 31700 | 31750 | 31750 | 31700 | 2230 |
| 559 | 20231201 | 095300 | 3317473350 | 31750 | 31750 | 31800 | 31750 | 1438 |
| 560 | 20231201 | 095200 | 3271811800 | 31750 | 31750 | 31800 | 31750 | 451 |
| 561 | 20231201 | 095100 | 3257491150 | 31750 | 31750 | 31800 | 31750 | 582 |
| 562 | 20231201 | 095000 | 3239011400 | 31750 | 31750 | 31800 | 31700 | 335 |
| 563 | 20231201 | 094900 | 3228389650 | 31700 | 31700 | 31750 | 31700 | 1226 |
| 564 | 20231201 | 094800 | 3189474650 | 31750 | 31750 | 31800 | 31750 | 1123 |
| 565 | 20231201 | 094700 | 3153819200 | 31800 | 31800 | 31800 | 31750 | 480 |
| 566 | 20231201 | 094600 | 3138576600 | 31800 | 31800 | 31850 | 31800 | 1925 |
| 567 | 20231201 | 094500 | 3077359600 | 31800 | 31850 | 31850 | 31800 | 1046 |
| 568 | 20231201 | 094400 | 3044092950 | 31900 | 31850 | 31900 | 31850 | 734 |
| 569 | 20231201 | 094300 | 3020704500 | 31850 | 31800 | 31850 | 31750 | 4635 |
| 570 | 20231201 | 094200 | 2873498750 | 31800 | 31850 | 31900 | 31800 | 2015 |
| 571 | 20231201 | 094100 | 2809356350 | 31900 | 31900 | 31900 | 31900 | 50 |
| 572 | 20231201 | 094000 | 2807761350 | 31900 | 31850 | 31900 | 31850 | 22 |
| 573 | 20231201 | 093900 | 2807060350 | 31850 | 31850 | 31850 | 31850 | 1 |
| 574 | 20231201 | 093800 | 2807028500 | 31850 | 31800 | 31950 | 31800 | 441 |
| 575 | 20231201 | 093700 | 2792981650 | 31850 | 31800 | 31850 | 31750 | 1365 |
| 576 | 20231201 | 093600 | 2749570950 | 31800 | 31850 | 31850 | 31800 | 1780 |
| 577 | 20231201 | 093500 | 2692965500 | 31850 | 31900 | 31900 | 31850 | 3742 |
| 578 | 20231201 | 093400 | 2573657600 | 31900 | 31900 | 31950 | 31900 | 1492 |
| 579 | 20231201 | 093300 | 2526061300 | 31950 | 31950 | 31950 | 31900 | 1392 |
| 580 | 20231201 | 093200 | 2481586950 | 32000 | 32000 | 32000 | 31950 | 271 |
| 581 | 20231201 | 093100 | 2472915650 | 32000 | 32050 | 32050 | 31950 | 907 |
| 582 | 20231201 | 093000 | 2443892200 | 32000 | 32050 | 32100 | 32000 | 5350 |
| 583 | 20231201 | 092900 | 2272395300 | 32000 | 32050 | 32050 | 31900 | 2447 |
| 584 | 20231201 | 092800 | 2194071700 | 32100 | 31950 | 32100 | 31950 | 1900 |
| 585 | 20231201 | 092700 | 2133247200 | 31950 | 31850 | 32000 | 31800 | 7406 |
| 586 | 20231201 | 092600 | 1896743800 | 31850 | 31750 | 31850 | 31750 | 1260 |
| 587 | 20231201 | 092500 | 1856655800 | 31750 | 31750 | 31850 | 31750 | 1873 |
| 588 | 20231201 | 092400 | 1797102200 | 31800 | 31800 | 31850 | 31750 | 1469 |
| 589 | 20231201 | 092300 | 1750386400 | 31800 | 31750 | 31800 | 31750 | 20 |
| 590 | 20231201 | 092200 | 1749750850 | 31800 | 31700 | 31800 | 31700 | 1069 |
| 591 | 20231201 | 092100 | 1715825700 | 31750 | 31750 | 31750 | 31700 | 1262 |
| 592 | 20231201 | 092000 | 1675808200 | 31700 | 31700 | 31700 | 31700 | 906 |
| 593 | 20231201 | 091900 | 1647088000 | 31700 | 31750 | 31750 | 31650 | 3081 |
| 594 | 20231201 | 091800 | 1549389400 | 31750 | 31700 | 31750 | 31700 | 2342 |
| 595 | 20231201 | 091700 | 1475137950 | 31700 | 31700 | 31750 | 31650 | 2523 |
| 596 | 20231201 | 091600 | 1395253350 | 31700 | 31700 | 31750 | 31650 | 1650 |
| 597 | 20231201 | 091500 | 1342952500 | 31750 | 31800 | 31800 | 31700 | 1143 |
| 598 | 20231201 | 091400 | 1306671650 | 31750 | 31750 | 31800 | 31750 | 1524 |
| 599 | 20231201 | 091300 | 1258276550 | 31750 | 31750 | 31750 | 31700 | 360 |
| 600 | 20231201 | 091200 | 1246852050 | 31750 | 31750 | 31800 | 31700 | 538 |
| 601 | 20231201 | 091100 | 1229772450 | 31750 | 31650 | 31750 | 31600 | 2863 |
| 602 | 20231201 | 091000 | 1139127150 | 31650 | 31600 | 31650 | 31600 | 4817 |
| 603 | 20231201 | 090900 | 986896550 | 31600 | 31600 | 31650 | 31600 | 1807 |
| 604 | 20231201 | 090800 | 929773800 | 31650 | 31600 | 31650 | 31600 | 794 |
| 605 | 20231201 | 090700 | 904649700 | 31600 | 31650 | 31650 | 31600 | 619 |
| 606 | 20231201 | 090600 | 885063400 | 31650 | 31650 | 31650 | 31600 | 1389 |
| 607 | 20231201 | 090500 | 841112850 | 31600 | 31650 | 31700 | 31600 | 4156 |
| 608 | 20231201 | 090400 | 709645250 | 31600 | 31750 | 31750 | 31600 | 5684 |
| 609 | 20231201 | 090300 | 529600250 | 31750 | 31800 | 31850 | 31750 | 5594 |
| 610 | 20231201 | 090200 | 351821750 | 31800 | 31900 | 31950 | 31800 | 1624 |
| 611 | 20231201 | 090100 | 300140550 | 31900 | 31800 | 31950 | 31600 | 3701 |
| 612 | 20231201 | 090000 | 182425600 | 31750 | 31750 | 31800 | 31700 | 5402 |