34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 37200 |
| 3 | 20231205 | 192300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20231205 | 192200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20231205 | 192100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20231205 | 192000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20231205 | 191900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20231205 | 191800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20231205 | 191700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20231205 | 191600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20231205 | 191500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20231205 | 191400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20231205 | 191300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20231205 | 191200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20231205 | 191100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20231205 | 191000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20231205 | 190900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20231205 | 190800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20231205 | 190700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20231205 | 190600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20231205 | 190500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20231205 | 190400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20231205 | 190300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20231205 | 190200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20231205 | 190100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20231205 | 190000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20231205 | 185900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20231205 | 185800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20231205 | 185700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20231205 | 185600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20231205 | 185500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20231205 | 185400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 37200 |
| 33 | 20231205 | 185300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20231205 | 185200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20231205 | 185100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20231205 | 185000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20231205 | 184900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20231205 | 184800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20231205 | 184700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20231205 | 184600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20231205 | 184500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20231205 | 184400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20231205 | 184300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20231205 | 184200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20231205 | 184100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20231205 | 184000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20231205 | 183900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20231205 | 183800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20231205 | 183700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20231205 | 183600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20231205 | 183500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20231205 | 183400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20231205 | 183300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20231205 | 183200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20231205 | 183100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20231205 | 183000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20231205 | 182900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20231205 | 182800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20231205 | 182700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20231205 | 182600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20231205 | 182500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20231205 | 182400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 37200 |
| 63 | 20231205 | 182300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20231205 | 182200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20231205 | 182100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20231205 | 182000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20231205 | 181900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20231205 | 181800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20231205 | 181700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20231205 | 181600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20231205 | 181500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20231205 | 181400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20231205 | 181300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20231205 | 181200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20231205 | 181100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20231205 | 181000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20231205 | 180900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20231205 | 180800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20231205 | 180700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20231205 | 180600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20231205 | 180500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20231205 | 180400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20231205 | 180300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20231205 | 180200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20231205 | 180100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20231205 | 180000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20231205 | 175900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20231205 | 175800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20231205 | 175700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20231205 | 175600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20231205 | 175500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20231205 | 175400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 37200 |
| 93 | 20231205 | 175300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20231205 | 175200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20231205 | 175100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20231205 | 175000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20231205 | 174900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20231205 | 174800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20231205 | 174700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20231205 | 174600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20231205 | 174500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20231205 | 174400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20231205 | 174300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20231205 | 174200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20231205 | 174100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20231205 | 174000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20231205 | 173900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20231205 | 173800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20231205 | 173700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20231205 | 173600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20231205 | 173500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20231205 | 173400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20231205 | 173300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20231205 | 173200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20231205 | 173100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20231205 | 173000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20231205 | 172900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20231205 | 172800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20231205 | 172700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20231205 | 172600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20231205 | 172500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20231205 | 172400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 37200 |
| 123 | 20231205 | 172300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20231205 | 172200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20231205 | 172100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20231205 | 172000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20231205 | 171900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20231205 | 171800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20231205 | 171700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20231205 | 171600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20231205 | 171500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20231205 | 171400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20231205 | 171300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20231205 | 171200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20231205 | 171100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20231205 | 171000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20231205 | 170900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20231205 | 170800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20231205 | 170700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20231205 | 170600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20231205 | 170500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20231205 | 170400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20231205 | 170300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20231205 | 170200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20231205 | 170100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20231205 | 170000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20231205 | 165900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20231205 | 165800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20231205 | 165700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20231205 | 165600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20231205 | 165500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20231205 | 165400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 37200 |
| 153 | 20231205 | 165300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20231205 | 165200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20231205 | 165100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20231205 | 165000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20231205 | 164900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20231205 | 164800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20231205 | 164700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20231205 | 164600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20231205 | 164500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20231205 | 164400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20231205 | 164300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20231205 | 164200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20231205 | 164100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20231205 | 164000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20231205 | 163900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20231205 | 163800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20231205 | 163700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20231205 | 163600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20231205 | 163500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20231205 | 163400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20231205 | 163300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20231205 | 163200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20231205 | 163100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20231205 | 163000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20231205 | 162900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20231205 | 162800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20231205 | 162700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20231205 | 162600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20231205 | 162500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20231205 | 162400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 37200 |
| 183 | 20231205 | 162300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20231205 | 162200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20231205 | 162100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20231205 | 162000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20231205 | 161900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20231205 | 161800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20231205 | 161700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20231205 | 161600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20231205 | 161500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20231205 | 161400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20231205 | 161300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20231205 | 161200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20231205 | 161100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20231205 | 161000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20231205 | 160900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20231205 | 160800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20231205 | 160700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20231205 | 160600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20231205 | 160500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20231205 | 160400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20231205 | 160300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20231205 | 160200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20231205 | 160100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20231205 | 160000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20231205 | 155900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20231205 | 155800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20231205 | 155700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20231205 | 155600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20231205 | 155500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20231205 | 155400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 37200 |
| 213 | 20231205 | 155300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20231205 | 155200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20231205 | 155100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20231205 | 155000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20231205 | 154900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20231205 | 154800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20231205 | 154700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20231205 | 154600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20231205 | 154500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20231205 | 154400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20231205 | 154300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20231205 | 154200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20231205 | 154100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20231205 | 154000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20231205 | 153900 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20231205 | 153800 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20231205 | 153700 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20231205 | 153600 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20231205 | 153500 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 232 | 20231205 | 153400 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 233 | 20231205 | 153300 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 234 | 20231205 | 153200 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 235 | 20231205 | 153100 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 0 |
| 236 | 20231205 | 153000 | 41896400900 | 25750 | 25750 | 25750 | 25750 | 37200 |
| 237 | 20231205 | 152900 | 40938500900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20231205 | 152800 | 40938500900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20231205 | 152700 | 40938500900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20231205 | 152600 | 40938500900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20231205 | 152500 | 40938500900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20231205 | 152400 | 40938500900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 243 | 20231205 | 152300 | 40938500900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20231205 | 152200 | 40938500900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20231205 | 152100 | 40938500900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20231205 | 152000 | 40938500900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 247 | 20231205 | 151900 | 40938500900 | 25800 | 25700 | 25800 | 25700 | 4797 |
| 248 | 20231205 | 151800 | 40814927650 | 25700 | 25700 | 25800 | 25700 | 3937 |
| 249 | 20231205 | 151700 | 40713560000 | 25700 | 25750 | 25750 | 25700 | 3012 |
| 250 | 20231205 | 151600 | 40636107300 | 25700 | 25650 | 25750 | 25650 | 7843 |
| 251 | 20231205 | 151500 | 40434442550 | 25700 | 25700 | 25700 | 25650 | 7284 |
| 252 | 20231205 | 151400 | 40247545000 | 25650 | 25650 | 25700 | 25650 | 1883 |
| 253 | 20231205 | 151300 | 40199221300 | 25700 | 25650 | 25700 | 25650 | 2022 |
| 254 | 20231205 | 151200 | 40147332250 | 25650 | 25650 | 25700 | 25650 | 4100 |
| 255 | 20231205 | 151100 | 40042121550 | 25650 | 25650 | 25700 | 25650 | 907 |
| 256 | 20231205 | 151000 | 40018846750 | 25650 | 25700 | 25700 | 25650 | 2402 |
| 257 | 20231205 | 150900 | 39957188400 | 25650 | 25650 | 25700 | 25650 | 6467 |
| 258 | 20231205 | 150800 | 39791154850 | 25650 | 25700 | 25700 | 25650 | 997 |
| 259 | 20231205 | 150700 | 39765571950 | 25650 | 25700 | 25700 | 25650 | 956 |
| 260 | 20231205 | 150600 | 39741028450 | 25650 | 25700 | 25700 | 25650 | 948 |
| 261 | 20231205 | 150500 | 39716681900 | 25700 | 25700 | 25700 | 25650 | 1849 |
| 262 | 20231205 | 150400 | 39669215150 | 25650 | 25700 | 25700 | 25650 | 2601 |
| 263 | 20231205 | 150300 | 39602448650 | 25700 | 25700 | 25700 | 25650 | 7202 |
| 264 | 20231205 | 150200 | 39417565000 | 25700 | 25700 | 25750 | 25600 | 6271 |
| 265 | 20231205 | 150100 | 39256595350 | 25650 | 25700 | 25700 | 25650 | 11496 |
| 266 | 20231205 | 150000 | 38961652750 | 25650 | 25700 | 25700 | 25650 | 1803 |
| 267 | 20231205 | 145900 | 38915353900 | 25650 | 25700 | 25700 | 25650 | 1427 |
| 268 | 20231205 | 145800 | 38878721300 | 25650 | 25700 | 25700 | 25650 | 1377 |
| 269 | 20231205 | 145700 | 38843362950 | 25700 | 25650 | 25750 | 25650 | 4600 |
| 270 | 20231205 | 145600 | 38725091550 | 25650 | 25700 | 25700 | 25650 | 2424 |
| 271 | 20231205 | 145500 | 38662880150 | 25700 | 25650 | 25700 | 25600 | 5163 |
| 272 | 20231205 | 145400 | 38530435400 | 25650 | 25750 | 25750 | 25650 | 15734 |
| 273 | 20231205 | 145300 | 38126798200 | 25700 | 25700 | 25750 | 25650 | 15791 |
| 274 | 20231205 | 145200 | 37721057500 | 25700 | 25750 | 25750 | 25700 | 2746 |
| 275 | 20231205 | 145100 | 37650383950 | 25700 | 25750 | 25750 | 25700 | 2706 |
| 276 | 20231205 | 145000 | 37580768200 | 25750 | 25750 | 25800 | 25700 | 2868 |
| 277 | 20231205 | 144900 | 37506954600 | 25750 | 25750 | 25800 | 25750 | 3048 |
| 278 | 20231205 | 144800 | 37428431450 | 25750 | 25750 | 25800 | 25750 | 6853 |
| 279 | 20231205 | 144700 | 37251946200 | 25750 | 25800 | 25850 | 25750 | 1804 |
| 280 | 20231205 | 144600 | 37205412400 | 25800 | 25800 | 25850 | 25750 | 3540 |
| 281 | 20231205 | 144500 | 37114039500 | 25800 | 25850 | 25850 | 25800 | 5150 |
| 282 | 20231205 | 144400 | 36981106650 | 25850 | 25800 | 25850 | 25800 | 1650 |
| 283 | 20231205 | 144300 | 36938495800 | 25800 | 25750 | 25850 | 25750 | 4571 |
| 284 | 20231205 | 144200 | 36820594600 | 25800 | 25800 | 25800 | 25750 | 1978 |
| 285 | 20231205 | 144100 | 36769643150 | 25750 | 25800 | 25800 | 25750 | 1871 |
| 286 | 20231205 | 144000 | 36721444850 | 25750 | 25750 | 25800 | 25750 | 2028 |
| 287 | 20231205 | 143900 | 36669196600 | 25750 | 25700 | 25800 | 25700 | 10254 |
| 288 | 20231205 | 143800 | 36405396200 | 25700 | 25700 | 25750 | 25700 | 7775 |
| 289 | 20231205 | 143700 | 36205515800 | 25700 | 25750 | 25800 | 25700 | 17390 |
| 290 | 20231205 | 143600 | 35758184300 | 25750 | 25750 | 25800 | 25750 | 6625 |
| 291 | 20231205 | 143500 | 35587563200 | 25800 | 25850 | 25850 | 25750 | 7644 |
| 292 | 20231205 | 143400 | 35390419450 | 25800 | 25800 | 25850 | 25800 | 7567 |
| 293 | 20231205 | 143300 | 35195143700 | 25800 | 25850 | 25850 | 25800 | 5499 |
| 294 | 20231205 | 143200 | 35053150750 | 25800 | 25850 | 25900 | 25800 | 14021 |
| 295 | 20231205 | 143100 | 34690837800 | 25850 | 25850 | 25900 | 25850 | 1444 |
| 296 | 20231205 | 143000 | 34653468600 | 25850 | 25900 | 25900 | 25850 | 2003 |
| 297 | 20231205 | 142900 | 34601643850 | 25900 | 25900 | 25900 | 25850 | 1948 |
| 298 | 20231205 | 142800 | 34551239600 | 25900 | 25850 | 25900 | 25850 | 2358 |
| 299 | 20231205 | 142700 | 34490203100 | 25850 | 25850 | 25900 | 25850 | 2454 |
| 300 | 20231205 | 142600 | 34426748950 | 25850 | 25900 | 25950 | 25850 | 6266 |
| 301 | 20231205 | 142500 | 34264518000 | 25900 | 25950 | 25950 | 25900 | 2502 |
| 302 | 20231205 | 142400 | 34199704550 | 25900 | 25950 | 25950 | 25900 | 1126 |
| 303 | 20231205 | 142300 | 34170512450 | 25900 | 25950 | 25950 | 25900 | 1486 |
| 304 | 20231205 | 142200 | 34131989300 | 25900 | 25900 | 25950 | 25900 | 3125 |
| 305 | 20231205 | 142100 | 34051028550 | 25950 | 25950 | 26000 | 25900 | 3314 |
| 306 | 20231205 | 142000 | 33965096850 | 25950 | 25950 | 26000 | 25950 | 3954 |
| 307 | 20231205 | 141900 | 33862460150 | 25950 | 25950 | 26000 | 25950 | 1805 |
| 308 | 20231205 | 141800 | 33815562450 | 26000 | 26000 | 26050 | 25950 | 900 |
| 309 | 20231205 | 141700 | 33792182850 | 25950 | 26000 | 26050 | 25950 | 2863 |
| 310 | 20231205 | 141600 | 33717778850 | 26000 | 25950 | 26000 | 25950 | 1128 |
| 311 | 20231205 | 141500 | 33688476000 | 26000 | 25950 | 26000 | 25950 | 2040 |
| 312 | 20231205 | 141400 | 33635467550 | 25950 | 26000 | 26000 | 25950 | 1039 |
| 313 | 20231205 | 141300 | 33608475700 | 26000 | 25950 | 26000 | 25950 | 2888 |
| 314 | 20231205 | 141200 | 33533427100 | 25950 | 26000 | 26000 | 25950 | 1083 |
| 315 | 20231205 | 141100 | 33505301400 | 26000 | 26000 | 26000 | 25950 | 977 |
| 316 | 20231205 | 141000 | 33479928050 | 25950 | 25900 | 26000 | 25900 | 4082 |
| 317 | 20231205 | 140900 | 33374024100 | 25900 | 25900 | 25950 | 25900 | 1511 |
| 318 | 20231205 | 140800 | 33334850650 | 25900 | 25950 | 26000 | 25900 | 1856 |
| 319 | 20231205 | 140700 | 33286695050 | 26000 | 25950 | 26000 | 25950 | 1534 |
| 320 | 20231205 | 140600 | 33246867250 | 25950 | 25950 | 26000 | 25950 | 3927 |
| 321 | 20231205 | 140500 | 33144943450 | 25950 | 26000 | 26000 | 25950 | 964 |
| 322 | 20231205 | 140400 | 33119901950 | 25950 | 26000 | 26000 | 25950 | 1330 |
| 323 | 20231205 | 140300 | 33085377350 | 25950 | 25950 | 26000 | 25950 | 1671 |
| 324 | 20231205 | 140200 | 33041997450 | 25950 | 26000 | 26050 | 25950 | 2866 |
| 325 | 20231205 | 140100 | 32967469150 | 26050 | 26050 | 26050 | 26000 | 721 |
| 326 | 20231205 | 140000 | 32948710900 | 26000 | 26050 | 26050 | 26000 | 1623 |
| 327 | 20231205 | 135900 | 32906487100 | 26000 | 26000 | 26050 | 26000 | 689 |
| 328 | 20231205 | 135800 | 32888552050 | 26000 | 26000 | 26050 | 26000 | 1859 |
| 329 | 20231205 | 135700 | 32840197300 | 26000 | 26000 | 26050 | 26000 | 2753 |
| 330 | 20231205 | 135600 | 32768607950 | 26000 | 26050 | 26050 | 26000 | 1595 |
| 331 | 20231205 | 135500 | 32727111350 | 26000 | 26000 | 26050 | 26000 | 796 |
| 332 | 20231205 | 135400 | 32706389250 | 26000 | 26050 | 26050 | 25950 | 6859 |
| 333 | 20231205 | 135300 | 32528048750 | 26000 | 26000 | 26050 | 26000 | 6330 |
| 334 | 20231205 | 135200 | 32363436750 | 26050 | 26050 | 26050 | 26000 | 913 |
| 335 | 20231205 | 135100 | 32339678800 | 26000 | 26050 | 26050 | 26000 | 816 |
| 336 | 20231205 | 135000 | 32318446200 | 26000 | 26000 | 26050 | 26000 | 1082 |
| 337 | 20231205 | 134900 | 32290277700 | 26000 | 26100 | 26100 | 26000 | 2933 |
| 338 | 20231205 | 134800 | 32213879950 | 26050 | 26050 | 26100 | 26050 | 3262 |
| 339 | 20231205 | 134700 | 32128885150 | 26100 | 26100 | 26100 | 26050 | 1416 |
| 340 | 20231205 | 134600 | 32091978150 | 26050 | 26100 | 26100 | 26050 | 1244 |
| 341 | 20231205 | 134500 | 32059541200 | 26100 | 26050 | 26100 | 26050 | 846 |
| 342 | 20231205 | 134400 | 32037489400 | 26050 | 26100 | 26100 | 26050 | 1630 |
| 343 | 20231205 | 134300 | 31994965200 | 26050 | 26050 | 26100 | 26050 | 902 |
| 344 | 20231205 | 134200 | 31971440700 | 26050 | 26050 | 26100 | 26050 | 715 |
| 345 | 20231205 | 134100 | 31952799100 | 26050 | 26050 | 26100 | 26050 | 822 |
| 346 | 20231205 | 134000 | 31931354400 | 26100 | 26100 | 26100 | 26050 | 572 |
| 347 | 20231205 | 133900 | 31916441400 | 26050 | 26050 | 26100 | 26050 | 966 |
| 348 | 20231205 | 133800 | 31891256700 | 26050 | 26050 | 26100 | 26050 | 952 |
| 349 | 20231205 | 133700 | 31866430650 | 26050 | 26050 | 26100 | 26050 | 552 |
| 350 | 20231205 | 133600 | 31852045100 | 26100 | 26050 | 26100 | 26050 | 1301 |
| 351 | 20231205 | 133500 | 31818112800 | 26050 | 26050 | 26100 | 26050 | 658 |
| 352 | 20231205 | 133400 | 31800953550 | 26100 | 26100 | 26100 | 26050 | 612 |
| 353 | 20231205 | 133300 | 31784990700 | 26050 | 26100 | 26100 | 26050 | 3464 |
| 354 | 20231205 | 133200 | 31694744700 | 26100 | 26050 | 26100 | 26050 | 2292 |
| 355 | 20231205 | 133100 | 31635002300 | 26050 | 26100 | 26100 | 26050 | 980 |
| 356 | 20231205 | 133000 | 31609449200 | 26050 | 26150 | 26150 | 26050 | 7674 |
| 357 | 20231205 | 132900 | 31409147550 | 26100 | 26150 | 26150 | 26100 | 888 |
| 358 | 20231205 | 132800 | 31385939750 | 26150 | 26100 | 26150 | 26100 | 820 |
| 359 | 20231205 | 132700 | 31364506150 | 26150 | 26150 | 26150 | 26100 | 2596 |
| 360 | 20231205 | 132600 | 31296671950 | 26100 | 26200 | 26250 | 26100 | 10411 |
| 361 | 20231205 | 132500 | 31024155600 | 26200 | 26250 | 26250 | 26200 | 1191 |
| 362 | 20231205 | 132400 | 30992931900 | 26250 | 26200 | 26250 | 26200 | 1346 |
| 363 | 20231205 | 132300 | 30957635650 | 26250 | 26150 | 26250 | 26150 | 724 |
| 364 | 20231205 | 132200 | 30938673800 | 26200 | 26200 | 26200 | 26150 | 918 |
| 365 | 20231205 | 132100 | 30914633800 | 26200 | 26150 | 26200 | 26150 | 1819 |
| 366 | 20231205 | 132000 | 30867001750 | 26150 | 26200 | 26200 | 26150 | 1094 |
| 367 | 20231205 | 131900 | 30838348300 | 26200 | 26200 | 26250 | 26150 | 4374 |
| 368 | 20231205 | 131800 | 30723816700 | 26250 | 26250 | 26250 | 26200 | 1263 |
| 369 | 20231205 | 131700 | 30690690050 | 26250 | 26200 | 26250 | 26200 | 1370 |
| 370 | 20231205 | 131600 | 30654744400 | 26200 | 26300 | 26300 | 26200 | 3757 |
| 371 | 20231205 | 131500 | 30556120950 | 26250 | 26300 | 26300 | 26250 | 2209 |
| 372 | 20231205 | 131400 | 30498055600 | 26300 | 26250 | 26300 | 26200 | 2454 |
| 373 | 20231205 | 131300 | 30433643700 | 26200 | 26200 | 26250 | 26200 | 1330 |
| 374 | 20231205 | 131200 | 30398743400 | 26200 | 26250 | 26250 | 26200 | 2749 |
| 375 | 20231205 | 131100 | 30326669150 | 26200 | 26250 | 26250 | 26200 | 1272 |
| 376 | 20231205 | 131000 | 30293285050 | 26200 | 26150 | 26250 | 26150 | 9376 |
| 377 | 20231205 | 130900 | 30047648550 | 26150 | 26150 | 26200 | 26150 | 698 |
| 378 | 20231205 | 130800 | 30029384950 | 26150 | 26150 | 26200 | 26150 | 714 |
| 379 | 20231205 | 130700 | 30010681800 | 26200 | 26150 | 26200 | 26150 | 722 |
| 380 | 20231205 | 130600 | 29991778400 | 26200 | 26150 | 26200 | 26150 | 744 |
| 381 | 20231205 | 130500 | 29972315850 | 26150 | 26150 | 26200 | 26100 | 8067 |
| 382 | 20231205 | 130400 | 29761385900 | 26100 | 26150 | 26150 | 26100 | 1955 |
| 383 | 20231205 | 130300 | 29710301600 | 26150 | 26150 | 26150 | 26100 | 963 |
| 384 | 20231205 | 130200 | 29685139950 | 26100 | 26150 | 26150 | 26100 | 627 |
| 385 | 20231205 | 130100 | 29668754450 | 26150 | 26150 | 26150 | 26100 | 1133 |
| 386 | 20231205 | 130000 | 29639162200 | 26100 | 26100 | 26150 | 26100 | 1345 |
| 387 | 20231205 | 125900 | 29604024500 | 26100 | 26100 | 26150 | 26100 | 1464 |
| 388 | 20231205 | 125800 | 29565779750 | 26150 | 26150 | 26150 | 26100 | 542 |
| 389 | 20231205 | 125700 | 29551619300 | 26100 | 26100 | 26150 | 26100 | 834 |
| 390 | 20231205 | 125600 | 29529833400 | 26150 | 26100 | 26150 | 26100 | 1138 |
| 391 | 20231205 | 125500 | 29500099550 | 26100 | 26100 | 26150 | 26100 | 448 |
| 392 | 20231205 | 125400 | 29488402050 | 26100 | 26150 | 26150 | 26100 | 2089 |
| 393 | 20231205 | 125300 | 29433866750 | 26100 | 26100 | 26150 | 26100 | 563 |
| 394 | 20231205 | 125200 | 29419160050 | 26150 | 26100 | 26150 | 26100 | 896 |
| 395 | 20231205 | 125100 | 29395763300 | 26100 | 26100 | 26150 | 26100 | 945 |
| 396 | 20231205 | 125000 | 29371084400 | 26100 | 26100 | 26150 | 26100 | 484 |
| 397 | 20231205 | 124900 | 29358437050 | 26100 | 26100 | 26150 | 26100 | 1615 |
| 398 | 20231205 | 124800 | 29316266250 | 26100 | 26100 | 26150 | 26100 | 666 |
| 399 | 20231205 | 124700 | 29298872350 | 26100 | 26150 | 26200 | 26100 | 964 |
| 400 | 20231205 | 124600 | 29273689250 | 26150 | 26100 | 26200 | 26100 | 958 |
| 401 | 20231205 | 124500 | 29248640400 | 26150 | 26150 | 26200 | 26100 | 2105 |
| 402 | 20231205 | 124400 | 29193610400 | 26200 | 26200 | 26200 | 26150 | 1239 |
| 403 | 20231205 | 124300 | 29161183200 | 26150 | 26100 | 26200 | 26100 | 2074 |
| 404 | 20231205 | 124200 | 29106966450 | 26150 | 26100 | 26150 | 26050 | 1752 |
| 405 | 20231205 | 124100 | 29061230200 | 26050 | 26100 | 26100 | 26050 | 333 |
| 406 | 20231205 | 124000 | 29052547450 | 26050 | 26100 | 26100 | 26050 | 1078 |
| 407 | 20231205 | 123900 | 29024431400 | 26050 | 26100 | 26150 | 26050 | 2390 |
| 408 | 20231205 | 123800 | 28962044700 | 26150 | 26150 | 26150 | 26100 | 1878 |
| 409 | 20231205 | 123700 | 28913022350 | 26100 | 26100 | 26150 | 26050 | 3338 |
| 410 | 20231205 | 123600 | 28825907950 | 26100 | 26100 | 26100 | 26050 | 1119 |
| 411 | 20231205 | 123500 | 28796710950 | 26100 | 26050 | 26100 | 26050 | 1080 |
| 412 | 20231205 | 123400 | 28768549650 | 26050 | 26050 | 26100 | 26050 | 1949 |
| 413 | 20231205 | 123300 | 28717755200 | 26050 | 26050 | 26100 | 26050 | 855 |
| 414 | 20231205 | 123200 | 28695456850 | 26100 | 26050 | 26100 | 26050 | 1567 |
| 415 | 20231205 | 123100 | 28654564000 | 26050 | 26050 | 26100 | 26050 | 961 |
| 416 | 20231205 | 123000 | 28629504450 | 26050 | 26050 | 26100 | 26050 | 1973 |
| 417 | 20231205 | 122900 | 28578030150 | 26050 | 26050 | 26100 | 26050 | 885 |
| 418 | 20231205 | 122800 | 28554954050 | 26050 | 26050 | 26100 | 26050 | 1162 |
| 419 | 20231205 | 122700 | 28524658100 | 26100 | 26050 | 26100 | 26050 | 1957 |
| 420 | 20231205 | 122600 | 28473660950 | 26100 | 26100 | 26100 | 26050 | 643 |
| 421 | 20231205 | 122500 | 28456895650 | 26050 | 26100 | 26100 | 26050 | 1264 |
| 422 | 20231205 | 122400 | 28423943100 | 26050 | 26050 | 26100 | 26050 | 365 |
| 423 | 20231205 | 122300 | 28414427500 | 26050 | 26000 | 26100 | 26000 | 3467 |
| 424 | 20231205 | 122200 | 28324129850 | 26050 | 26050 | 26050 | 26000 | 1095 |
| 425 | 20231205 | 122100 | 28295630400 | 26050 | 26000 | 26050 | 26000 | 610 |
| 426 | 20231205 | 122000 | 28279742700 | 26050 | 26050 | 26050 | 26000 | 399 |
| 427 | 20231205 | 121900 | 28269355900 | 26000 | 26000 | 26050 | 26000 | 1241 |
| 428 | 20231205 | 121800 | 28237043900 | 26000 | 26000 | 26050 | 26000 | 1400 |
| 429 | 20231205 | 121700 | 28200595300 | 26000 | 26050 | 26050 | 26000 | 317 |
| 430 | 20231205 | 121600 | 28192343350 | 26000 | 26000 | 26050 | 26000 | 778 |
| 431 | 20231205 | 121500 | 28172099800 | 26000 | 26000 | 26050 | 26000 | 1198 |
| 432 | 20231205 | 121400 | 28140922900 | 26050 | 25950 | 26050 | 25950 | 3294 |
| 433 | 20231205 | 121300 | 28055254800 | 26000 | 26000 | 26000 | 25950 | 1898 |
| 434 | 20231205 | 121200 | 28005955150 | 26000 | 26000 | 26000 | 25950 | 749 |
| 435 | 20231205 | 121100 | 27986494150 | 25950 | 26000 | 26000 | 25950 | 1355 |
| 436 | 20231205 | 121000 | 27951275400 | 26000 | 26050 | 26050 | 25950 | 3275 |
| 437 | 20231205 | 120900 | 27866127450 | 26000 | 26050 | 26050 | 26000 | 762 |
| 438 | 20231205 | 120800 | 27846294150 | 26000 | 26050 | 26050 | 26000 | 359 |
| 439 | 20231205 | 120700 | 27836948300 | 26000 | 26000 | 26050 | 26000 | 603 |
| 440 | 20231205 | 120600 | 27821263000 | 26000 | 26000 | 26050 | 26000 | 1228 |
| 441 | 20231205 | 120500 | 27789281650 | 25950 | 25950 | 26000 | 25950 | 2578 |
| 442 | 20231205 | 120400 | 27722275300 | 26000 | 26000 | 26000 | 25950 | 2023 |
| 443 | 20231205 | 120300 | 27669749300 | 26000 | 25950 | 26000 | 25950 | 979 |
| 444 | 20231205 | 120200 | 27644334700 | 25950 | 25900 | 26000 | 25900 | 596 |
| 445 | 20231205 | 120100 | 27628866400 | 25900 | 25900 | 25950 | 25900 | 1946 |
| 446 | 20231205 | 120000 | 27578396100 | 25950 | 25950 | 25950 | 25900 | 533 |
| 447 | 20231205 | 115900 | 27564573700 | 25900 | 25900 | 25950 | 25900 | 3670 |
| 448 | 20231205 | 115800 | 27469472450 | 25900 | 25900 | 25950 | 25900 | 1319 |
| 449 | 20231205 | 115700 | 27435273000 | 25900 | 25950 | 25950 | 25900 | 1386 |
| 450 | 20231205 | 115600 | 27399345400 | 25900 | 25950 | 25950 | 25900 | 886 |
| 451 | 20231205 | 115500 | 27376380550 | 25900 | 25950 | 26000 | 25900 | 2914 |
| 452 | 20231205 | 115400 | 27300795200 | 25950 | 25950 | 26000 | 25900 | 4527 |
| 453 | 20231205 | 115300 | 27183361400 | 25900 | 25900 | 25950 | 25850 | 3656 |
| 454 | 20231205 | 115200 | 27088660450 | 25900 | 25850 | 25900 | 25850 | 2625 |
| 455 | 20231205 | 115100 | 27020779550 | 25900 | 25900 | 25900 | 25850 | 1936 |
| 456 | 20231205 | 115000 | 26970690500 | 25850 | 25900 | 25900 | 25850 | 3674 |
| 457 | 20231205 | 114900 | 26875698700 | 25900 | 25850 | 25900 | 25850 | 2334 |
| 458 | 20231205 | 114800 | 26815343750 | 25900 | 25900 | 25900 | 25850 | 1464 |
| 459 | 20231205 | 114700 | 26777472900 | 25850 | 25900 | 25900 | 25850 | 1203 |
| 460 | 20231205 | 114600 | 26746359300 | 25900 | 25850 | 25900 | 25850 | 1569 |
| 461 | 20231205 | 114500 | 26705794600 | 25850 | 25850 | 25900 | 25850 | 2331 |
| 462 | 20231205 | 114400 | 26645520450 | 25900 | 25850 | 25900 | 25850 | 2425 |
| 463 | 20231205 | 114300 | 26582813650 | 25900 | 25850 | 25900 | 25850 | 1266 |
| 464 | 20231205 | 114200 | 26550074350 | 25900 | 25900 | 25900 | 25850 | 3452 |
| 465 | 20231205 | 114100 | 26460781200 | 25850 | 25850 | 25900 | 25850 | 2088 |
| 466 | 20231205 | 114000 | 26406787150 | 25850 | 25850 | 25900 | 25850 | 953 |
| 467 | 20231205 | 113900 | 26382134750 | 25900 | 25900 | 25900 | 25850 | 1941 |
| 468 | 20231205 | 113800 | 26331937650 | 25850 | 25900 | 25900 | 25850 | 857 |
| 469 | 20231205 | 113700 | 26309769000 | 25900 | 25900 | 25900 | 25850 | 1055 |
| 470 | 20231205 | 113600 | 26282474900 | 25850 | 25950 | 25950 | 25850 | 1456 |
| 471 | 20231205 | 113500 | 26244786650 | 25900 | 25900 | 25950 | 25900 | 888 |
| 472 | 20231205 | 113400 | 26221770200 | 25900 | 25950 | 25950 | 25900 | 1302 |
| 473 | 20231205 | 113300 | 26188026600 | 25950 | 25950 | 25950 | 25900 | 879 |
| 474 | 20231205 | 113200 | 26165234100 | 25950 | 25900 | 25950 | 25900 | 879 |
| 475 | 20231205 | 113100 | 26142463500 | 25900 | 25900 | 25950 | 25850 | 3864 |
| 476 | 20231205 | 113000 | 26042441900 | 25850 | 25800 | 25900 | 25800 | 5507 |
| 477 | 20231205 | 112900 | 25900127150 | 25850 | 25800 | 25900 | 25800 | 3246 |
| 478 | 20231205 | 112800 | 25816286250 | 25800 | 25800 | 25850 | 25800 | 2896 |
| 479 | 20231205 | 112700 | 25741540900 | 25800 | 25800 | 25850 | 25800 | 18193 |
| 480 | 20231205 | 112600 | 25272119050 | 25800 | 25800 | 25850 | 25800 | 5056 |
| 481 | 20231205 | 112500 | 25141567700 | 25800 | 25950 | 25950 | 25800 | 19486 |
| 482 | 20231205 | 112400 | 24637625450 | 25900 | 25900 | 25950 | 25900 | 1740 |
| 483 | 20231205 | 112300 | 24592548400 | 25950 | 25950 | 25950 | 25900 | 1008 |
| 484 | 20231205 | 112200 | 24566418900 | 25900 | 25900 | 25950 | 25900 | 1845 |
| 485 | 20231205 | 112100 | 24518621700 | 25950 | 25950 | 25950 | 25900 | 2059 |
| 486 | 20231205 | 112000 | 24465269500 | 25900 | 25950 | 25950 | 25900 | 1064 |
| 487 | 20231205 | 111900 | 24437687950 | 25900 | 25900 | 25950 | 25900 | 1569 |
| 488 | 20231205 | 111800 | 24397035600 | 25900 | 25850 | 25950 | 25850 | 1099 |
| 489 | 20231205 | 111700 | 24368570450 | 25850 | 25900 | 25900 | 25850 | 2507 |
| 490 | 20231205 | 111600 | 24303736200 | 25850 | 25900 | 25950 | 25850 | 1779 |
| 491 | 20231205 | 111500 | 24257667450 | 25900 | 25900 | 25950 | 25850 | 766 |
| 492 | 20231205 | 111400 | 24237829100 | 25850 | 25850 | 25900 | 25850 | 2774 |
| 493 | 20231205 | 111300 | 24166098950 | 25850 | 25900 | 25900 | 25800 | 2548 |
| 494 | 20231205 | 111200 | 24100261900 | 25850 | 25900 | 25900 | 25850 | 3677 |
| 495 | 20231205 | 111100 | 24005176050 | 25850 | 25850 | 25900 | 25850 | 3030 |
| 496 | 20231205 | 111000 | 23926835950 | 25850 | 25850 | 25900 | 25800 | 2626 |
| 497 | 20231205 | 110900 | 23858906400 | 25900 | 25850 | 25900 | 25800 | 2548 |
| 498 | 20231205 | 110800 | 23793050850 | 25850 | 25900 | 25900 | 25850 | 6588 |
| 499 | 20231205 | 110700 | 23622745550 | 25850 | 25900 | 25900 | 25850 | 1583 |
| 500 | 20231205 | 110600 | 23581763450 | 25900 | 25950 | 25950 | 25850 | 1419 |
| 501 | 20231205 | 110500 | 23545015300 | 25850 | 25900 | 25900 | 25850 | 4591 |
| 502 | 20231205 | 110400 | 23426228200 | 25850 | 25900 | 25950 | 25850 | 5777 |
| 503 | 20231205 | 110300 | 23276662450 | 25900 | 25950 | 26000 | 25900 | 6862 |
| 504 | 20231205 | 110200 | 23098864950 | 25900 | 25950 | 25950 | 25900 | 3352 |
| 505 | 20231205 | 110100 | 23011984050 | 25900 | 25900 | 25950 | 25900 | 3159 |
| 506 | 20231205 | 110000 | 22930074450 | 25900 | 25950 | 26000 | 25900 | 5421 |
| 507 | 20231205 | 105900 | 22789454600 | 26000 | 25950 | 26000 | 25950 | 3429 |
| 508 | 20231205 | 105800 | 22700382350 | 25950 | 26050 | 26050 | 25950 | 5212 |
| 509 | 20231205 | 105700 | 22564875900 | 26050 | 26050 | 26100 | 26000 | 5048 |
| 510 | 20231205 | 105600 | 22433475350 | 26000 | 26050 | 26100 | 26000 | 4575 |
| 511 | 20231205 | 105500 | 22314250700 | 26050 | 26000 | 26100 | 26000 | 1220 |
| 512 | 20231205 | 105400 | 22282444750 | 26000 | 26050 | 26100 | 26000 | 3276 |
| 513 | 20231205 | 105300 | 22197122100 | 26000 | 26050 | 26100 | 26000 | 2770 |
| 514 | 20231205 | 105200 | 22124978500 | 26050 | 26000 | 26100 | 26000 | 2116 |
| 515 | 20231205 | 105100 | 22069877950 | 26000 | 26000 | 26050 | 26000 | 2652 |
| 516 | 20231205 | 105000 | 22000827450 | 26000 | 26000 | 26050 | 26000 | 1160 |
| 517 | 20231205 | 104900 | 21970639700 | 26050 | 26000 | 26050 | 26000 | 2261 |
| 518 | 20231205 | 104800 | 21911798850 | 26000 | 26050 | 26100 | 26000 | 3936 |
| 519 | 20231205 | 104700 | 21809388050 | 26050 | 26050 | 26100 | 26000 | 4231 |
| 520 | 20231205 | 104600 | 21699213950 | 26000 | 26000 | 26050 | 25950 | 1424 |
| 521 | 20231205 | 104500 | 21662180500 | 26050 | 25950 | 26050 | 25900 | 6182 |
| 522 | 20231205 | 104400 | 21501533400 | 25950 | 26000 | 26000 | 25900 | 2256 |
| 523 | 20231205 | 104300 | 21443012500 | 25950 | 25950 | 26000 | 25900 | 2320 |
| 524 | 20231205 | 104200 | 21382806300 | 25950 | 25900 | 26000 | 25850 | 3904 |
| 525 | 20231205 | 104100 | 21281567700 | 25900 | 25900 | 25950 | 25850 | 2432 |
| 526 | 20231205 | 104000 | 21218570550 | 25900 | 25900 | 25950 | 25850 | 2017 |
| 527 | 20231205 | 103900 | 21166330900 | 25900 | 25850 | 25950 | 25850 | 3754 |
| 528 | 20231205 | 103800 | 21069097900 | 25850 | 25850 | 25900 | 25850 | 2187 |
| 529 | 20231205 | 103700 | 21012526150 | 25850 | 25900 | 25900 | 25800 | 5617 |
| 530 | 20231205 | 103600 | 20867310000 | 25850 | 25900 | 25950 | 25850 | 9003 |
| 531 | 20231205 | 103500 | 20634385500 | 25950 | 25900 | 25950 | 25900 | 1794 |
| 532 | 20231205 | 103400 | 20587876800 | 25950 | 25850 | 25950 | 25800 | 6424 |
| 533 | 20231205 | 103300 | 20421639850 | 25850 | 25850 | 25900 | 25800 | 4922 |
| 534 | 20231205 | 103200 | 20294535750 | 25800 | 25850 | 25900 | 25800 | 10086 |
| 535 | 20231205 | 103100 | 20034036950 | 25800 | 25850 | 25900 | 25800 | 9726 |
| 536 | 20231205 | 103000 | 19782852900 | 25900 | 25850 | 25900 | 25850 | 4317 |
| 537 | 20231205 | 102900 | 19671206750 | 25850 | 25900 | 25900 | 25850 | 1511 |
| 538 | 20231205 | 102800 | 19632113000 | 25850 | 25900 | 25950 | 25850 | 3461 |
| 539 | 20231205 | 102700 | 19542519700 | 25900 | 26000 | 26000 | 25900 | 7727 |
| 540 | 20231205 | 102600 | 19342212750 | 25950 | 26000 | 26000 | 25950 | 5354 |
| 541 | 20231205 | 102500 | 19203260550 | 26000 | 26000 | 26050 | 25950 | 3333 |
| 542 | 20231205 | 102400 | 19116579200 | 26050 | 26000 | 26050 | 26000 | 1679 |
| 543 | 20231205 | 102300 | 19072898350 | 26000 | 26100 | 26100 | 26000 | 7555 |
| 544 | 20231205 | 102200 | 18876169400 | 26100 | 26000 | 26100 | 26000 | 2210 |
| 545 | 20231205 | 102100 | 18818591300 | 26050 | 26050 | 26100 | 26000 | 2919 |
| 546 | 20231205 | 102000 | 18742527600 | 26100 | 26100 | 26150 | 26050 | 3353 |
| 547 | 20231205 | 101900 | 18655025650 | 26150 | 26100 | 26150 | 26100 | 1538 |
| 548 | 20231205 | 101800 | 18614836200 | 26100 | 26150 | 26200 | 26100 | 1923 |
| 549 | 20231205 | 101700 | 18564578500 | 26150 | 26150 | 26200 | 26100 | 1558 |
| 550 | 20231205 | 101600 | 18523837000 | 26100 | 26200 | 26250 | 26100 | 8965 |
| 551 | 20231205 | 101500 | 18289161600 | 26150 | 26100 | 26200 | 26100 | 4044 |
| 552 | 20231205 | 101400 | 18183300550 | 26100 | 26100 | 26150 | 26050 | 3762 |
| 553 | 20231205 | 101300 | 18085023050 | 26100 | 26000 | 26100 | 25950 | 3929 |
| 554 | 20231205 | 101200 | 17982757200 | 25950 | 25900 | 26000 | 25850 | 4950 |
| 555 | 20231205 | 101100 | 17854360350 | 25900 | 25850 | 25900 | 25850 | 4890 |
| 556 | 20231205 | 101000 | 17727859250 | 25900 | 25850 | 25900 | 25850 | 5082 |
| 557 | 20231205 | 100900 | 17596382950 | 25850 | 25900 | 25900 | 25850 | 2873 |
| 558 | 20231205 | 100800 | 17522068600 | 25900 | 25850 | 25900 | 25800 | 7830 |
| 559 | 20231205 | 100700 | 17319592500 | 25850 | 25750 | 25850 | 25700 | 8149 |
| 560 | 20231205 | 100600 | 17109507200 | 25750 | 25900 | 25900 | 25750 | 11306 |
| 561 | 20231205 | 100500 | 16818074300 | 25800 | 25900 | 25900 | 25750 | 19405 |
| 562 | 20231205 | 100400 | 16316886450 | 25850 | 25900 | 25950 | 25850 | 6439 |
| 563 | 20231205 | 100300 | 16150323550 | 25900 | 25800 | 25900 | 25800 | 8011 |
| 564 | 20231205 | 100200 | 15943125900 | 25800 | 25850 | 25900 | 25800 | 8574 |
| 565 | 20231205 | 100100 | 15721777350 | 25850 | 25850 | 25950 | 25800 | 14592 |
| 566 | 20231205 | 100000 | 15344309150 | 25850 | 25900 | 25950 | 25800 | 12924 |
| 567 | 20231205 | 095900 | 15009942600 | 25900 | 25950 | 26000 | 25900 | 4948 |
| 568 | 20231205 | 095800 | 14881601100 | 25900 | 25950 | 26000 | 25850 | 21420 |
| 569 | 20231205 | 095700 | 14326520900 | 25950 | 26000 | 26050 | 25950 | 29077 |
| 570 | 20231205 | 095600 | 13571110050 | 26000 | 26100 | 26100 | 26000 | 25378 |
| 571 | 20231205 | 095500 | 12910399900 | 26050 | 26050 | 26150 | 26050 | 4941 |
| 572 | 20231205 | 095400 | 12781455550 | 26050 | 26050 | 26100 | 26050 | 2122 |
| 573 | 20231205 | 095300 | 12726115950 | 26100 | 26150 | 26150 | 26050 | 14533 |
| 574 | 20231205 | 095200 | 12347105350 | 26100 | 26250 | 26250 | 26100 | 12629 |
| 575 | 20231205 | 095100 | 12016475450 | 26200 | 26200 | 26250 | 26200 | 2411 |
| 576 | 20231205 | 095000 | 11953271600 | 26200 | 26250 | 26250 | 26200 | 2791 |
| 577 | 20231205 | 094900 | 11880081600 | 26200 | 26250 | 26250 | 26200 | 2385 |
| 578 | 20231205 | 094800 | 11817559800 | 26200 | 26200 | 26250 | 26200 | 3584 |
| 579 | 20231205 | 094700 | 11723637600 | 26200 | 26200 | 26300 | 26200 | 5066 |
| 580 | 20231205 | 094600 | 11590635750 | 26250 | 26200 | 26250 | 26150 | 2833 |
| 581 | 20231205 | 094500 | 11516444100 | 26200 | 26150 | 26200 | 26100 | 7048 |
| 582 | 20231205 | 094400 | 11332185200 | 26100 | 26200 | 26200 | 26100 | 3017 |
| 583 | 20231205 | 094300 | 11253277200 | 26200 | 26100 | 26200 | 26050 | 3110 |
| 584 | 20231205 | 094200 | 11172011250 | 26050 | 26150 | 26200 | 26050 | 8267 |
| 585 | 20231205 | 094100 | 10956293300 | 26200 | 26200 | 26250 | 26150 | 3983 |
| 586 | 20231205 | 094000 | 10852010250 | 26150 | 26050 | 26250 | 26000 | 18136 |
| 587 | 20231205 | 093900 | 10379219100 | 26050 | 26150 | 26200 | 26050 | 13530 |
| 588 | 20231205 | 093800 | 10026392900 | 26150 | 26200 | 26250 | 26050 | 31275 |
| 589 | 20231205 | 093700 | 9209588900 | 26150 | 26200 | 26350 | 26150 | 7789 |
| 590 | 20231205 | 093600 | 9005314750 | 26200 | 26150 | 26200 | 26150 | 7868 |
| 591 | 20231205 | 093500 | 8799392700 | 26150 | 26300 | 26300 | 26150 | 17864 |
| 592 | 20231205 | 093400 | 8331162850 | 26250 | 26400 | 26450 | 26250 | 11727 |
| 593 | 20231205 | 093300 | 8022664100 | 26400 | 26350 | 26450 | 26300 | 6517 |
| 594 | 20231205 | 093200 | 7850991250 | 26350 | 26350 | 26400 | 26300 | 7065 |
| 595 | 20231205 | 093100 | 7664870600 | 26300 | 26300 | 26350 | 26300 | 5001 |
| 596 | 20231205 | 093000 | 7533312900 | 26350 | 26350 | 26400 | 26300 | 13364 |
| 597 | 20231205 | 092900 | 7181328450 | 26300 | 26400 | 26500 | 26300 | 8181 |
| 598 | 20231205 | 092800 | 6965597000 | 26400 | 26450 | 26500 | 26400 | 2445 |
| 599 | 20231205 | 092700 | 6900929550 | 26450 | 26350 | 26500 | 26350 | 3887 |
| 600 | 20231205 | 092600 | 6798023900 | 26350 | 26400 | 26450 | 26350 | 5917 |
| 601 | 20231205 | 092500 | 6641859300 | 26400 | 26450 | 26500 | 26300 | 26933 |
| 602 | 20231205 | 092400 | 5931057300 | 26450 | 26450 | 26500 | 26400 | 11461 |
| 603 | 20231205 | 092300 | 5627945200 | 26450 | 26500 | 26550 | 26450 | 12595 |
| 604 | 20231205 | 092200 | 5294346100 | 26550 | 26600 | 26650 | 26500 | 8669 |
| 605 | 20231205 | 092100 | 5064085300 | 26600 | 26700 | 26750 | 26600 | 7266 |
| 606 | 20231205 | 092000 | 4870340750 | 26750 | 26650 | 26750 | 26650 | 4647 |
| 607 | 20231205 | 091900 | 4746324300 | 26700 | 26700 | 26750 | 26600 | 7150 |
| 608 | 20231205 | 091800 | 4555534400 | 26700 | 26800 | 26900 | 26700 | 12778 |
| 609 | 20231205 | 091700 | 4213424350 | 26800 | 27000 | 27000 | 26800 | 6095 |
| 610 | 20231205 | 091600 | 4049361150 | 26950 | 26850 | 27000 | 26850 | 1718 |
| 611 | 20231205 | 091500 | 4003111450 | 26900 | 26900 | 27000 | 26850 | 3159 |
| 612 | 20231205 | 091400 | 3918138450 | 26950 | 26900 | 27000 | 26800 | 7500 |
| 613 | 20231205 | 091300 | 3716324850 | 26950 | 27000 | 27050 | 26900 | 8637 |
| 614 | 20231205 | 091200 | 3483154800 | 27000 | 26700 | 27000 | 26700 | 20012 |
| 615 | 20231205 | 091100 | 2945048850 | 26750 | 26550 | 26750 | 26550 | 3910 |
| 616 | 20231205 | 091000 | 2840871250 | 26550 | 26400 | 26650 | 26400 | 7761 |
| 617 | 20231205 | 090900 | 2634959600 | 26400 | 26450 | 26500 | 26400 | 3597 |
| 618 | 20231205 | 090800 | 2539882000 | 26400 | 26450 | 26550 | 26400 | 5115 |
| 619 | 20231205 | 090700 | 2404452900 | 26450 | 26500 | 26500 | 26400 | 4959 |
| 620 | 20231205 | 090600 | 2273290050 | 26500 | 26450 | 26600 | 26400 | 4841 |
| 621 | 20231205 | 090500 | 2144991250 | 26450 | 26450 | 26550 | 26350 | 9233 |
| 622 | 20231205 | 090400 | 1900741650 | 26350 | 26450 | 26500 | 26350 | 9334 |
| 623 | 20231205 | 090300 | 1654127000 | 26450 | 26600 | 26650 | 26450 | 13136 |
| 624 | 20231205 | 090200 | 1305666650 | 26600 | 26400 | 26750 | 26400 | 10521 |
| 625 | 20231205 | 090100 | 1025615150 | 26400 | 26350 | 26550 | 26300 | 6241 |
| 626 | 20231205 | 090000 | 860686300 | 26300 | 26650 | 26650 | 26300 | 32089 |