30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 190100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 16250 |
| 3 | 20231201 | 190000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20231201 | 185900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20231201 | 185800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20231201 | 185700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20231201 | 185600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20231201 | 185500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20231201 | 185400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20231201 | 185300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20231201 | 185200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20231201 | 185100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20231201 | 185000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20231201 | 184900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20231201 | 184800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20231201 | 184700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20231201 | 184600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20231201 | 184500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20231201 | 184400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20231201 | 184300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20231201 | 184200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20231201 | 184100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20231201 | 184000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20231201 | 183900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20231201 | 183800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20231201 | 183700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20231201 | 183600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20231201 | 183500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20231201 | 183400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20231201 | 183300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20231201 | 183200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20231201 | 183100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 16250 |
| 33 | 20231201 | 183000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20231201 | 182900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20231201 | 182800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20231201 | 182700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20231201 | 182600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20231201 | 182500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20231201 | 182400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20231201 | 182300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20231201 | 182200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20231201 | 182100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20231201 | 182000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20231201 | 181900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20231201 | 181800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20231201 | 181700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20231201 | 181600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20231201 | 181500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20231201 | 181400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20231201 | 181300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20231201 | 181200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20231201 | 181100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20231201 | 181000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20231201 | 180900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20231201 | 180800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20231201 | 180700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20231201 | 180600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20231201 | 180500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20231201 | 180400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20231201 | 180300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20231201 | 180200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20231201 | 180100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 16250 |
| 63 | 20231201 | 180000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20231201 | 175900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20231201 | 175800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20231201 | 175700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20231201 | 175600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20231201 | 175500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20231201 | 175400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20231201 | 175300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20231201 | 175200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20231201 | 175100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20231201 | 175000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20231201 | 174900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20231201 | 174800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20231201 | 174700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20231201 | 174600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20231201 | 174500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20231201 | 174400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20231201 | 174300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20231201 | 174200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20231201 | 174100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20231201 | 174000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20231201 | 173900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20231201 | 173800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20231201 | 173700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20231201 | 173600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20231201 | 173500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20231201 | 173400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20231201 | 173300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20231201 | 173200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20231201 | 173100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 16250 |
| 93 | 20231201 | 173000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20231201 | 172900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20231201 | 172800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20231201 | 172700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20231201 | 172600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20231201 | 172500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20231201 | 172400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20231201 | 172300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20231201 | 172200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20231201 | 172100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20231201 | 172000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20231201 | 171900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20231201 | 171800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20231201 | 171700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20231201 | 171600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20231201 | 171500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20231201 | 171400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20231201 | 171300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20231201 | 171200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20231201 | 171100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20231201 | 171000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20231201 | 170900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20231201 | 170800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20231201 | 170700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20231201 | 170600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20231201 | 170500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20231201 | 170400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20231201 | 170300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20231201 | 170200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20231201 | 170100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 16250 |
| 123 | 20231201 | 170000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20231201 | 165900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20231201 | 165800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20231201 | 165700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20231201 | 165600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20231201 | 165500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20231201 | 165400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20231201 | 165300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20231201 | 165200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20231201 | 165100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20231201 | 165000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20231201 | 164900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20231201 | 164800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20231201 | 164700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20231201 | 164600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20231201 | 164500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20231201 | 164400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20231201 | 164300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20231201 | 164200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20231201 | 164100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20231201 | 164000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20231201 | 163900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20231201 | 163800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20231201 | 163700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20231201 | 163600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20231201 | 163500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20231201 | 163400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20231201 | 163300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20231201 | 163200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20231201 | 163100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 16250 |
| 153 | 20231201 | 163000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20231201 | 162900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20231201 | 162800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20231201 | 162700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20231201 | 162600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20231201 | 162500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20231201 | 162400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20231201 | 162300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20231201 | 162200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20231201 | 162100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20231201 | 162000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20231201 | 161900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20231201 | 161800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20231201 | 161700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20231201 | 161600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20231201 | 161500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20231201 | 161400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20231201 | 161300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20231201 | 161200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20231201 | 161100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20231201 | 161000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20231201 | 160900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20231201 | 160800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20231201 | 160700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20231201 | 160600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20231201 | 160500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20231201 | 160400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20231201 | 160300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20231201 | 160200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20231201 | 160100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 16250 |
| 183 | 20231201 | 160000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20231201 | 155900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20231201 | 155800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20231201 | 155700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20231201 | 155600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20231201 | 155500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20231201 | 155400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20231201 | 155300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20231201 | 155200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20231201 | 155100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20231201 | 155000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20231201 | 154900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20231201 | 154800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20231201 | 154700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20231201 | 154600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20231201 | 154500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20231201 | 154400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20231201 | 154300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20231201 | 154200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20231201 | 154100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20231201 | 154000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20231201 | 153900 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20231201 | 153800 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20231201 | 153700 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20231201 | 153600 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20231201 | 153500 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20231201 | 153400 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20231201 | 153300 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20231201 | 153200 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20231201 | 153100 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 16250 |
| 213 | 20231201 | 153000 | 6549185120 | 8600 | 8600 | 8600 | 8600 | 16250 |
| 214 | 20231201 | 152900 | 6409435120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 215 | 20231201 | 152800 | 6409435120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 216 | 20231201 | 152700 | 6409435120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 217 | 20231201 | 152600 | 6409435120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 218 | 20231201 | 152500 | 6409435120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 219 | 20231201 | 152400 | 6409435120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 220 | 20231201 | 152300 | 6409435120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 221 | 20231201 | 152200 | 6409435120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 222 | 20231201 | 152100 | 6409435120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 223 | 20231201 | 152000 | 6409435120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 224 | 20231201 | 151900 | 6409435120 | 8620 | 8630 | 8640 | 8610 | 4055 |
| 225 | 20231201 | 151800 | 6374489900 | 8620 | 8620 | 8630 | 8620 | 1322 |
| 226 | 20231201 | 151700 | 6363090350 | 8620 | 8630 | 8630 | 8620 | 2670 |
| 227 | 20231201 | 151600 | 6340055020 | 8630 | 8620 | 8630 | 8620 | 720 |
| 228 | 20231201 | 151500 | 6333846570 | 8620 | 8620 | 8630 | 8620 | 934 |
| 229 | 20231201 | 151400 | 6325794430 | 8620 | 8620 | 8630 | 8620 | 1026 |
| 230 | 20231201 | 151300 | 6316944700 | 8620 | 8630 | 8640 | 8620 | 4175 |
| 231 | 20231201 | 151200 | 6280904670 | 8630 | 8630 | 8640 | 8630 | 319 |
| 232 | 20231201 | 151100 | 6278150470 | 8640 | 8660 | 8660 | 8630 | 860 |
| 233 | 20231201 | 151000 | 6270719610 | 8650 | 8640 | 8660 | 8640 | 479 |
| 234 | 20231201 | 150900 | 6266575820 | 8650 | 8640 | 8650 | 8630 | 2610 |
| 235 | 20231201 | 150800 | 6244043910 | 8640 | 8650 | 8650 | 8640 | 2591 |
| 236 | 20231201 | 150700 | 6221648530 | 8650 | 8650 | 8660 | 8640 | 2595 |
| 237 | 20231201 | 150600 | 6199205030 | 8650 | 8660 | 8660 | 8650 | 1438 |
| 238 | 20231201 | 150500 | 6186752970 | 8660 | 8680 | 8680 | 8660 | 1129 |
| 239 | 20231201 | 150400 | 6176975810 | 8680 | 8680 | 8690 | 8670 | 3019 |
| 240 | 20231201 | 150300 | 6150788510 | 8680 | 8690 | 8690 | 8680 | 73 |
| 241 | 20231201 | 150200 | 6150154160 | 8690 | 8680 | 8690 | 8680 | 2474 |
| 242 | 20231201 | 150100 | 6128656130 | 8690 | 8690 | 8690 | 8680 | 413 |
| 243 | 20231201 | 150000 | 6125067170 | 8680 | 8680 | 8680 | 8680 | 272 |
| 244 | 20231201 | 145900 | 6122706210 | 8670 | 8690 | 8690 | 8670 | 982 |
| 245 | 20231201 | 145800 | 6114182440 | 8690 | 8680 | 8690 | 8680 | 58 |
| 246 | 20231201 | 145700 | 6113678480 | 8680 | 8680 | 8680 | 8680 | 261 |
| 247 | 20231201 | 145600 | 6111413000 | 8680 | 8680 | 8680 | 8670 | 689 |
| 248 | 20231201 | 145500 | 6105432490 | 8680 | 8680 | 8690 | 8680 | 521 |
| 249 | 20231201 | 145400 | 6100910110 | 8680 | 8680 | 8680 | 8670 | 361 |
| 250 | 20231201 | 145300 | 6097776640 | 8680 | 8690 | 8690 | 8680 | 1665 |
| 251 | 20231201 | 145200 | 6083323450 | 8680 | 8680 | 8690 | 8680 | 308 |
| 252 | 20231201 | 145100 | 6080647000 | 8680 | 8690 | 8690 | 8680 | 22 |
| 253 | 20231201 | 145000 | 6080455940 | 8680 | 8690 | 8690 | 8680 | 1092 |
| 254 | 20231201 | 144900 | 6070977240 | 8680 | 8680 | 8690 | 8680 | 648 |
| 255 | 20231201 | 144800 | 6065348000 | 8690 | 8690 | 8690 | 8680 | 244 |
| 256 | 20231201 | 144700 | 6063227660 | 8680 | 8680 | 8690 | 8680 | 231 |
| 257 | 20231201 | 144600 | 6061222510 | 8690 | 8680 | 8690 | 8660 | 404 |
| 258 | 20231201 | 144500 | 6057714500 | 8690 | 8660 | 8690 | 8660 | 193 |
| 259 | 20231201 | 144400 | 6056041970 | 8660 | 8660 | 8660 | 8650 | 1008 |
| 260 | 20231201 | 144300 | 6047321660 | 8660 | 8660 | 8660 | 8650 | 247 |
| 261 | 20231201 | 144200 | 6045183780 | 8650 | 8650 | 8660 | 8650 | 328 |
| 262 | 20231201 | 144100 | 6042346520 | 8660 | 8640 | 8660 | 8640 | 78 |
| 263 | 20231201 | 144000 | 6041671710 | 8650 | 8640 | 8650 | 8640 | 555 |
| 264 | 20231201 | 143900 | 6036873710 | 8640 | 8650 | 8650 | 8640 | 1450 |
| 265 | 20231201 | 143800 | 6024332380 | 8640 | 8640 | 8650 | 8640 | 230 |
| 266 | 20231201 | 143700 | 6022344060 | 8650 | 8650 | 8650 | 8650 | 1110 |
| 267 | 20231201 | 143600 | 6012742560 | 8650 | 8650 | 8650 | 8650 | 563 |
| 268 | 20231201 | 143500 | 6007872610 | 8650 | 8660 | 8660 | 8650 | 584 |
| 269 | 20231201 | 143400 | 6002817490 | 8650 | 8650 | 8660 | 8650 | 169 |
| 270 | 20231201 | 143300 | 6001355600 | 8650 | 8650 | 8650 | 8650 | 102 |
| 271 | 20231201 | 143200 | 6000473300 | 8650 | 8650 | 8660 | 8650 | 210 |
| 272 | 20231201 | 143100 | 5998656790 | 8650 | 8660 | 8660 | 8650 | 1281 |
| 273 | 20231201 | 143000 | 5987575940 | 8660 | 8670 | 8670 | 8650 | 656 |
| 274 | 20231201 | 142900 | 5981896190 | 8670 | 8660 | 8670 | 8660 | 699 |
| 275 | 20231201 | 142800 | 5975837240 | 8650 | 8660 | 8660 | 8650 | 600 |
| 276 | 20231201 | 142700 | 5970644690 | 8660 | 8660 | 8670 | 8660 | 321 |
| 277 | 20231201 | 142600 | 5967863650 | 8670 | 8670 | 8670 | 8660 | 1655 |
| 278 | 20231201 | 142500 | 5953514910 | 8660 | 8660 | 8670 | 8660 | 717 |
| 279 | 20231201 | 142400 | 5947305170 | 8650 | 8660 | 8660 | 8650 | 133 |
| 280 | 20231201 | 142300 | 5946154700 | 8660 | 8670 | 8670 | 8650 | 1106 |
| 281 | 20231201 | 142200 | 5936579320 | 8670 | 8670 | 8680 | 8670 | 104 |
| 282 | 20231201 | 142100 | 5935677620 | 8670 | 8680 | 8690 | 8670 | 965 |
| 283 | 20231201 | 142000 | 5927296690 | 8670 | 8660 | 8670 | 8660 | 59 |
| 284 | 20231201 | 141900 | 5926785630 | 8660 | 8660 | 8660 | 8640 | 913 |
| 285 | 20231201 | 141800 | 5918881840 | 8660 | 8660 | 8660 | 8660 | 282 |
| 286 | 20231201 | 141700 | 5916439720 | 8660 | 8680 | 8680 | 8660 | 147 |
| 287 | 20231201 | 141600 | 5915164110 | 8680 | 8680 | 8690 | 8680 | 631 |
| 288 | 20231201 | 141500 | 5909687020 | 8690 | 8680 | 8690 | 8640 | 11220 |
| 289 | 20231201 | 141400 | 5812536660 | 8680 | 8690 | 8690 | 8680 | 8 |
| 290 | 20231201 | 141300 | 5812467160 | 8680 | 8680 | 8690 | 8680 | 235 |
| 291 | 20231201 | 141200 | 5810425030 | 8690 | 8680 | 8690 | 8680 | 109 |
| 292 | 20231201 | 141100 | 5809478050 | 8680 | 8690 | 8690 | 8680 | 182 |
| 293 | 20231201 | 141000 | 5807897090 | 8680 | 8680 | 8690 | 8680 | 26 |
| 294 | 20231201 | 140900 | 5807671240 | 8680 | 8670 | 8680 | 8670 | 989 |
| 295 | 20231201 | 140800 | 5799087240 | 8680 | 8670 | 8680 | 8670 | 205 |
| 296 | 20231201 | 140700 | 5797309850 | 8670 | 8690 | 8690 | 8670 | 2613 |
| 297 | 20231201 | 140600 | 5774626460 | 8690 | 8680 | 8690 | 8680 | 684 |
| 298 | 20231201 | 140500 | 5768687520 | 8680 | 8690 | 8690 | 8680 | 3132 |
| 299 | 20231201 | 140400 | 5741470450 | 8700 | 8700 | 8700 | 8700 | 223 |
| 300 | 20231201 | 140300 | 5739530350 | 8700 | 8700 | 8700 | 8700 | 30 |
| 301 | 20231201 | 140200 | 5739269350 | 8700 | 8700 | 8700 | 8700 | 103 |
| 302 | 20231201 | 140100 | 5738373250 | 8700 | 8710 | 8710 | 8700 | 674 |
| 303 | 20231201 | 140000 | 5732509440 | 8710 | 8700 | 8710 | 8700 | 1529 |
| 304 | 20231201 | 135900 | 5719207030 | 8700 | 8690 | 8700 | 8690 | 258 |
| 305 | 20231201 | 135800 | 5716962450 | 8700 | 8700 | 8700 | 8690 | 260 |
| 306 | 20231201 | 135700 | 5714702920 | 8700 | 8700 | 8700 | 8690 | 16 |
| 307 | 20231201 | 135600 | 5714563740 | 8700 | 8700 | 8700 | 8700 | 13 |
| 308 | 20231201 | 135500 | 5714450640 | 8700 | 8700 | 8700 | 8690 | 2450 |
| 309 | 20231201 | 135400 | 5693137740 | 8680 | 8700 | 8700 | 8680 | 2567 |
| 310 | 20231201 | 135300 | 5670842050 | 8690 | 8690 | 8690 | 8680 | 280 |
| 311 | 20231201 | 135200 | 5668410050 | 8690 | 8680 | 8690 | 8680 | 443 |
| 312 | 20231201 | 135100 | 5664563810 | 8680 | 8690 | 8690 | 8680 | 68 |
| 313 | 20231201 | 135000 | 5663972960 | 8690 | 8690 | 8690 | 8680 | 159 |
| 314 | 20231201 | 134900 | 5662591300 | 8690 | 8690 | 8690 | 8690 | 66 |
| 315 | 20231201 | 134800 | 5662017760 | 8690 | 8700 | 8700 | 8690 | 44 |
| 316 | 20231201 | 134700 | 5661635390 | 8700 | 8700 | 8700 | 8690 | 58 |
| 317 | 20231201 | 134600 | 5661131290 | 8700 | 8690 | 8700 | 8690 | 242 |
| 318 | 20231201 | 134500 | 5659028160 | 8690 | 8690 | 8700 | 8690 | 145 |
| 319 | 20231201 | 134400 | 5657768020 | 8690 | 8680 | 8690 | 8680 | 214 |
| 320 | 20231201 | 134300 | 5655908690 | 8700 | 8690 | 8700 | 8680 | 205 |
| 321 | 20231201 | 134200 | 5654129150 | 8700 | 8680 | 8700 | 8680 | 1008 |
| 322 | 20231201 | 134100 | 5645379670 | 8670 | 8670 | 8670 | 8670 | 942 |
| 323 | 20231201 | 134000 | 5637212530 | 8670 | 8690 | 8700 | 8670 | 3502 |
| 324 | 20231201 | 133900 | 5606809030 | 8700 | 8700 | 8700 | 8700 | 6 |
| 325 | 20231201 | 133800 | 5606756830 | 8700 | 8700 | 8710 | 8690 | 904 |
| 326 | 20231201 | 133700 | 5598892120 | 8700 | 8700 | 8700 | 8690 | 51 |
| 327 | 20231201 | 133600 | 5598448670 | 8700 | 8700 | 8700 | 8690 | 81 |
| 328 | 20231201 | 133500 | 5597744600 | 8700 | 8690 | 8700 | 8690 | 577 |
| 329 | 20231201 | 133400 | 5592730390 | 8690 | 8700 | 8700 | 8690 | 2232 |
| 330 | 20231201 | 133300 | 5573314600 | 8700 | 8700 | 8700 | 8690 | 5 |
| 331 | 20231201 | 133200 | 5573271130 | 8700 | 8670 | 8700 | 8670 | 505 |
| 332 | 20231201 | 133100 | 5568878530 | 8660 | 8710 | 8710 | 8660 | 3476 |
| 333 | 20231201 | 133000 | 5538748240 | 8700 | 8710 | 8710 | 8700 | 307 |
| 334 | 20231201 | 132900 | 5536075980 | 8700 | 8700 | 8710 | 8700 | 690 |
| 335 | 20231201 | 132800 | 5530072060 | 8710 | 8700 | 8710 | 8700 | 25 |
| 336 | 20231201 | 132700 | 5529854410 | 8710 | 8710 | 8710 | 8700 | 192 |
| 337 | 20231201 | 132600 | 5528182150 | 8710 | 8710 | 8710 | 8710 | 137 |
| 338 | 20231201 | 132500 | 5526988880 | 8710 | 8710 | 8710 | 8710 | 13 |
| 339 | 20231201 | 132400 | 5526875650 | 8710 | 8700 | 8710 | 8700 | 641 |
| 340 | 20231201 | 132300 | 5521298940 | 8700 | 8690 | 8700 | 8690 | 280 |
| 341 | 20231201 | 132200 | 5518862960 | 8700 | 8710 | 8710 | 8690 | 1328 |
| 342 | 20231201 | 132100 | 5507310130 | 8700 | 8710 | 8710 | 8700 | 889 |
| 343 | 20231201 | 132000 | 5499570050 | 8700 | 8720 | 8730 | 8700 | 1381 |
| 344 | 20231201 | 131900 | 5487537950 | 8730 | 8720 | 8730 | 8710 | 5080 |
| 345 | 20231201 | 131800 | 5443240880 | 8720 | 8710 | 8720 | 8700 | 1154 |
| 346 | 20231201 | 131700 | 5433190750 | 8710 | 8710 | 8710 | 8710 | 452 |
| 347 | 20231201 | 131600 | 5429253830 | 8710 | 8680 | 8710 | 8670 | 4716 |
| 348 | 20231201 | 131500 | 5388269780 | 8680 | 8670 | 8680 | 8670 | 169 |
| 349 | 20231201 | 131400 | 5386803860 | 8670 | 8680 | 8680 | 8670 | 155 |
| 350 | 20231201 | 131300 | 5385459870 | 8680 | 8680 | 8680 | 8680 | 29 |
| 351 | 20231201 | 131200 | 5385208150 | 8680 | 8680 | 8680 | 8640 | 313 |
| 352 | 20231201 | 131100 | 5382503420 | 8640 | 8650 | 8680 | 8640 | 1269 |
| 353 | 20231201 | 131000 | 5371525310 | 8620 | 8650 | 8660 | 8620 | 6030 |
| 354 | 20231201 | 130900 | 5319424190 | 8650 | 8680 | 8680 | 8650 | 5161 |
| 355 | 20231201 | 130800 | 5274717180 | 8680 | 8670 | 8680 | 8670 | 263 |
| 356 | 20231201 | 130700 | 5272434830 | 8680 | 8690 | 8700 | 8680 | 3433 |
| 357 | 20231201 | 130600 | 5242634210 | 8690 | 8690 | 8700 | 8690 | 306 |
| 358 | 20231201 | 130500 | 5239975040 | 8690 | 8690 | 8700 | 8690 | 925 |
| 359 | 20231201 | 130400 | 5231936760 | 8700 | 8690 | 8700 | 8690 | 1213 |
| 360 | 20231201 | 130300 | 5221394590 | 8690 | 8700 | 8700 | 8690 | 1983 |
| 361 | 20231201 | 130200 | 5204150880 | 8700 | 8700 | 8710 | 8700 | 47 |
| 362 | 20231201 | 130100 | 5203741930 | 8700 | 8720 | 8720 | 8700 | 677 |
| 363 | 20231201 | 130000 | 5197845220 | 8720 | 8720 | 8720 | 8710 | 150 |
| 364 | 20231201 | 125900 | 5196538470 | 8710 | 8720 | 8720 | 8710 | 1422 |
| 365 | 20231201 | 125800 | 5184151830 | 8720 | 8720 | 8720 | 8710 | 383 |
| 366 | 20231201 | 125700 | 5180815810 | 8720 | 8720 | 8720 | 8720 | 7 |
| 367 | 20231201 | 125600 | 5180754770 | 8710 | 8730 | 8730 | 8710 | 482 |
| 368 | 20231201 | 125500 | 5176556130 | 8730 | 8710 | 8730 | 8710 | 104 |
| 369 | 20231201 | 125400 | 5175648230 | 8730 | 8740 | 8740 | 8730 | 228 |
| 370 | 20231201 | 125300 | 5173657780 | 8740 | 8740 | 8740 | 8700 | 636 |
| 371 | 20231201 | 125200 | 5168123140 | 8730 | 8700 | 8730 | 8690 | 1865 |
| 372 | 20231201 | 125100 | 5151877280 | 8700 | 8700 | 8710 | 8700 | 1010 |
| 373 | 20231201 | 125000 | 5143083270 | 8690 | 8690 | 8710 | 8690 | 620 |
| 374 | 20231201 | 124900 | 5137688110 | 8690 | 8700 | 8700 | 8690 | 703 |
| 375 | 20231201 | 124800 | 5131573530 | 8710 | 8710 | 8710 | 8700 | 186 |
| 376 | 20231201 | 124700 | 5129955200 | 8700 | 8710 | 8710 | 8700 | 1043 |
| 377 | 20231201 | 124600 | 5120880950 | 8710 | 8710 | 8710 | 8710 | 25 |
| 378 | 20231201 | 124500 | 5120663200 | 8700 | 8700 | 8710 | 8700 | 1288 |
| 379 | 20231201 | 124400 | 5109457520 | 8710 | 8710 | 8710 | 8700 | 924 |
| 380 | 20231201 | 124300 | 5101418610 | 8710 | 8710 | 8710 | 8710 | 281 |
| 381 | 20231201 | 124200 | 5098971100 | 8700 | 8720 | 8730 | 8700 | 2682 |
| 382 | 20231201 | 124100 | 5075620190 | 8710 | 8710 | 8710 | 8700 | 1830 |
| 383 | 20231201 | 124000 | 5059695330 | 8710 | 8710 | 8710 | 8700 | 2711 |
| 384 | 20231201 | 123900 | 5036108240 | 8710 | 8720 | 8720 | 8700 | 2054 |
| 385 | 20231201 | 123800 | 5018217600 | 8710 | 8710 | 8720 | 8710 | 389 |
| 386 | 20231201 | 123700 | 5014829380 | 8710 | 8720 | 8720 | 8710 | 782 |
| 387 | 20231201 | 123600 | 5008017460 | 8710 | 8730 | 8730 | 8710 | 5073 |
| 388 | 20231201 | 123500 | 4963829440 | 8720 | 8720 | 8720 | 8720 | 2 |
| 389 | 20231201 | 123400 | 4963812000 | 8720 | 8730 | 8730 | 8720 | 2632 |
| 390 | 20231201 | 123300 | 4940856660 | 8740 | 8730 | 8740 | 8720 | 867 |
| 391 | 20231201 | 123200 | 4933287330 | 8740 | 8740 | 8740 | 8740 | 10 |
| 392 | 20231201 | 123100 | 4933199930 | 8740 | 8750 | 8750 | 8730 | 1428 |
| 393 | 20231201 | 123000 | 4920721220 | 8740 | 8750 | 8750 | 8740 | 786 |
| 394 | 20231201 | 122900 | 4913851350 | 8740 | 8750 | 8750 | 8740 | 251 |
| 395 | 20231201 | 122800 | 4911656100 | 8750 | 8750 | 8750 | 8740 | 2143 |
| 396 | 20231201 | 122700 | 4892905650 | 8740 | 8750 | 8750 | 8740 | 561 |
| 397 | 20231201 | 122600 | 4888000420 | 8750 | 8740 | 8750 | 8740 | 578 |
| 398 | 20231201 | 122500 | 4882947620 | 8740 | 8730 | 8740 | 8730 | 3357 |
| 399 | 20231201 | 122400 | 4853608440 | 8740 | 8740 | 8740 | 8740 | 15 |
| 400 | 20231201 | 122300 | 4853477340 | 8740 | 8740 | 8740 | 8730 | 9 |
| 401 | 20231201 | 122200 | 4853398690 | 8740 | 8740 | 8740 | 8730 | 17 |
| 402 | 20231201 | 122100 | 4853250130 | 8740 | 8740 | 8740 | 8740 | 36 |
| 403 | 20231201 | 122000 | 4852935490 | 8740 | 8730 | 8740 | 8730 | 299 |
| 404 | 20231201 | 121900 | 4850324870 | 8730 | 8730 | 8740 | 8720 | 3782 |
| 405 | 20231201 | 121800 | 4817339260 | 8730 | 8740 | 8740 | 8730 | 2309 |
| 406 | 20231201 | 121700 | 4797181550 | 8730 | 8740 | 8740 | 8730 | 296 |
| 407 | 20231201 | 121600 | 4794596510 | 8740 | 8740 | 8740 | 8740 | 296 |
| 408 | 20231201 | 121500 | 4792009470 | 8740 | 8740 | 8740 | 8740 | 115 |
| 409 | 20231201 | 121400 | 4791004370 | 8740 | 8740 | 8740 | 8730 | 222 |
| 410 | 20231201 | 121300 | 4789065950 | 8740 | 8730 | 8740 | 8730 | 548 |
| 411 | 20231201 | 121200 | 4784281530 | 8730 | 8740 | 8740 | 8730 | 520 |
| 412 | 20231201 | 121100 | 4779741830 | 8730 | 8730 | 8740 | 8730 | 74 |
| 413 | 20231201 | 121000 | 4779095620 | 8740 | 8740 | 8740 | 8740 | 98 |
| 414 | 20231201 | 120900 | 4778239100 | 8740 | 8730 | 8740 | 8730 | 379 |
| 415 | 20231201 | 120800 | 4774929890 | 8740 | 8740 | 8740 | 8730 | 228 |
| 416 | 20231201 | 120700 | 4772939410 | 8730 | 8740 | 8740 | 8730 | 487 |
| 417 | 20231201 | 120600 | 4768684030 | 8740 | 8750 | 8750 | 8740 | 455 |
| 418 | 20231201 | 120500 | 4764706790 | 8750 | 8750 | 8750 | 8750 | 6 |
| 419 | 20231201 | 120400 | 4764654290 | 8750 | 8750 | 8750 | 8740 | 333 |
| 420 | 20231201 | 120300 | 4761741040 | 8750 | 8750 | 8750 | 8750 | 212 |
| 421 | 20231201 | 120200 | 4759886040 | 8750 | 8740 | 8750 | 8740 | 114 |
| 422 | 20231201 | 120100 | 4758889640 | 8740 | 8750 | 8750 | 8730 | 684 |
| 423 | 20231201 | 120000 | 4752916340 | 8750 | 8750 | 8750 | 8730 | 675 |
| 424 | 20231201 | 115900 | 4747019900 | 8750 | 8740 | 8750 | 8740 | 773 |
| 425 | 20231201 | 115800 | 4740263790 | 8740 | 8760 | 8760 | 8740 | 900 |
| 426 | 20231201 | 115700 | 4732389720 | 8760 | 8760 | 8760 | 8750 | 1147 |
| 427 | 20231201 | 115600 | 4722353310 | 8760 | 8760 | 8760 | 8750 | 67 |
| 428 | 20231201 | 115500 | 4721766900 | 8760 | 8750 | 8760 | 8750 | 1389 |
| 429 | 20231201 | 115400 | 4709612240 | 8760 | 8760 | 8760 | 8750 | 96 |
| 430 | 20231201 | 115300 | 4708771300 | 8760 | 8760 | 8760 | 8750 | 2289 |
| 431 | 20231201 | 115200 | 4688735070 | 8760 | 8760 | 8760 | 8750 | 23 |
| 432 | 20231201 | 115100 | 4688533630 | 8760 | 8760 | 8760 | 8750 | 387 |
| 433 | 20231201 | 115000 | 4685144150 | 8760 | 8770 | 8770 | 8760 | 230 |
| 434 | 20231201 | 114900 | 4683129320 | 8770 | 8770 | 8770 | 8760 | 52 |
| 435 | 20231201 | 114800 | 4682673530 | 8760 | 8770 | 8770 | 8760 | 148 |
| 436 | 20231201 | 114700 | 4681376410 | 8780 | 8760 | 8780 | 8750 | 453 |
| 437 | 20231201 | 114600 | 4677407680 | 8760 | 8750 | 8760 | 8750 | 349 |
| 438 | 20231201 | 114500 | 4674353710 | 8760 | 8760 | 8770 | 8760 | 126 |
| 439 | 20231201 | 114400 | 4673249780 | 8760 | 8780 | 8780 | 8760 | 60 |
| 440 | 20231201 | 114300 | 4672723920 | 8780 | 8780 | 8780 | 8780 | 3 |
| 441 | 20231201 | 114200 | 4672697580 | 8780 | 8770 | 8780 | 8740 | 1167 |
| 442 | 20231201 | 114100 | 4662474130 | 8770 | 8780 | 8780 | 8750 | 1562 |
| 443 | 20231201 | 114000 | 4648800040 | 8780 | 8770 | 8780 | 8760 | 1273 |
| 444 | 20231201 | 113900 | 4637640080 | 8760 | 8770 | 8770 | 8760 | 248 |
| 445 | 20231201 | 113800 | 4635465220 | 8770 | 8770 | 8770 | 8760 | 141 |
| 446 | 20231201 | 113700 | 4634228950 | 8770 | 8760 | 8770 | 8750 | 1618 |
| 447 | 20231201 | 113600 | 4620055220 | 8760 | 8750 | 8760 | 8750 | 1541 |
| 448 | 20231201 | 113500 | 4606571400 | 8760 | 8750 | 8760 | 8740 | 183 |
| 449 | 20231201 | 113400 | 4604971170 | 8750 | 8760 | 8760 | 8750 | 164 |
| 450 | 20231201 | 113300 | 4603536000 | 8760 | 8760 | 8760 | 8750 | 363 |
| 451 | 20231201 | 113200 | 4600358630 | 8760 | 8760 | 8760 | 8760 | 11 |
| 452 | 20231201 | 113100 | 4600262270 | 8760 | 8760 | 8760 | 8760 | 21 |
| 453 | 20231201 | 113000 | 4600078310 | 8760 | 8760 | 8780 | 8760 | 1108 |
| 454 | 20231201 | 112900 | 4590356500 | 8760 | 8750 | 8760 | 8740 | 1591 |
| 455 | 20231201 | 112800 | 4576437240 | 8750 | 8750 | 8750 | 8750 | 210 |
| 456 | 20231201 | 112700 | 4574599740 | 8750 | 8740 | 8760 | 8740 | 141 |
| 457 | 20231201 | 112600 | 4573366010 | 8740 | 8770 | 8770 | 8740 | 1561 |
| 458 | 20231201 | 112500 | 4559702070 | 8760 | 8770 | 8770 | 8760 | 22 |
| 459 | 20231201 | 112400 | 4559509240 | 8770 | 8770 | 8770 | 8760 | 610 |
| 460 | 20231201 | 112300 | 4554159730 | 8770 | 8760 | 8770 | 8760 | 681 |
| 461 | 20231201 | 112200 | 4548193960 | 8770 | 8760 | 8770 | 8760 | 112 |
| 462 | 20231201 | 112100 | 4547212700 | 8770 | 8750 | 8770 | 8750 | 27 |
| 463 | 20231201 | 112000 | 4546976170 | 8750 | 8750 | 8760 | 8740 | 1853 |
| 464 | 20231201 | 111900 | 4530765090 | 8740 | 8740 | 8750 | 8740 | 322 |
| 465 | 20231201 | 111800 | 4527949640 | 8740 | 8750 | 8750 | 8740 | 1907 |
| 466 | 20231201 | 111700 | 4511281890 | 8750 | 8740 | 8750 | 8740 | 42 |
| 467 | 20231201 | 111600 | 4510914570 | 8740 | 8750 | 8750 | 8740 | 365 |
| 468 | 20231201 | 111500 | 4507724350 | 8750 | 8740 | 8750 | 8740 | 1572 |
| 469 | 20231201 | 111400 | 4493970310 | 8740 | 8750 | 8760 | 8740 | 2164 |
| 470 | 20231201 | 111300 | 4475047770 | 8760 | 8760 | 8760 | 8750 | 667 |
| 471 | 20231201 | 111200 | 4469206250 | 8770 | 8770 | 8780 | 8760 | 2036 |
| 472 | 20231201 | 111100 | 4451368600 | 8780 | 8760 | 8780 | 8750 | 7549 |
| 473 | 20231201 | 111000 | 4385222760 | 8760 | 8780 | 8780 | 8760 | 1859 |
| 474 | 20231201 | 110900 | 4368919530 | 8780 | 8800 | 8800 | 8780 | 213 |
| 475 | 20231201 | 110800 | 4367049160 | 8800 | 8790 | 8800 | 8780 | 6805 |
| 476 | 20231201 | 110700 | 4307265980 | 8780 | 8790 | 8790 | 8780 | 1108 |
| 477 | 20231201 | 110600 | 4297537620 | 8790 | 8790 | 8800 | 8790 | 1462 |
| 478 | 20231201 | 110500 | 4284683780 | 8790 | 8790 | 8800 | 8790 | 682 |
| 479 | 20231201 | 110400 | 4278688280 | 8790 | 8790 | 8800 | 8790 | 524 |
| 480 | 20231201 | 110300 | 4274082250 | 8790 | 8810 | 8810 | 8790 | 1683 |
| 481 | 20231201 | 110200 | 4259284670 | 8800 | 8810 | 8810 | 8800 | 491 |
| 482 | 20231201 | 110100 | 4254963800 | 8810 | 8810 | 8810 | 8800 | 1033 |
| 483 | 20231201 | 110000 | 4245868830 | 8810 | 8800 | 8820 | 8800 | 2318 |
| 484 | 20231201 | 105900 | 4225440760 | 8790 | 8810 | 8810 | 8790 | 2908 |
| 485 | 20231201 | 105800 | 4199865120 | 8810 | 8810 | 8820 | 8810 | 1962 |
| 486 | 20231201 | 105700 | 4182579880 | 8810 | 8810 | 8820 | 8800 | 814 |
| 487 | 20231201 | 105600 | 4175409910 | 8810 | 8810 | 8810 | 8800 | 680 |
| 488 | 20231201 | 105500 | 4169419510 | 8810 | 8810 | 8820 | 8810 | 598 |
| 489 | 20231201 | 105400 | 4164150120 | 8820 | 8810 | 8820 | 8810 | 189 |
| 490 | 20231201 | 105300 | 4162484970 | 8810 | 8810 | 8810 | 8790 | 7957 |
| 491 | 20231201 | 105200 | 4092476780 | 8800 | 8810 | 8820 | 8800 | 2460 |
| 492 | 20231201 | 105100 | 4070815700 | 8810 | 8820 | 8820 | 8810 | 165 |
| 493 | 20231201 | 105000 | 4069361900 | 8820 | 8820 | 8830 | 8820 | 2876 |
| 494 | 20231201 | 104900 | 4043995550 | 8820 | 8840 | 8840 | 8820 | 1486 |
| 495 | 20231201 | 104800 | 4030873970 | 8840 | 8850 | 8850 | 8840 | 1351 |
| 496 | 20231201 | 104700 | 4018928510 | 8850 | 8850 | 8860 | 8840 | 5476 |
| 497 | 20231201 | 104600 | 3970501350 | 8860 | 8840 | 8860 | 8840 | 7870 |
| 498 | 20231201 | 104500 | 3900851150 | 8840 | 8840 | 8850 | 8810 | 8800 |
| 499 | 20231201 | 104400 | 3823078030 | 8830 | 8810 | 8830 | 8810 | 3712 |
| 500 | 20231201 | 104300 | 3790320520 | 8810 | 8820 | 8820 | 8810 | 1649 |
| 501 | 20231201 | 104200 | 3775777500 | 8820 | 8810 | 8820 | 8800 | 2764 |
| 502 | 20231201 | 104100 | 3751437910 | 8800 | 8810 | 8810 | 8800 | 3083 |
| 503 | 20231201 | 104000 | 3724278880 | 8810 | 8800 | 8810 | 8790 | 3456 |
| 504 | 20231201 | 103900 | 3693862700 | 8790 | 8790 | 8800 | 8780 | 618 |
| 505 | 20231201 | 103800 | 3688430520 | 8800 | 8790 | 8800 | 8790 | 1055 |
| 506 | 20231201 | 103700 | 3679154030 | 8780 | 8780 | 8790 | 8780 | 297 |
| 507 | 20231201 | 103600 | 3676546170 | 8780 | 8780 | 8790 | 8780 | 1055 |
| 508 | 20231201 | 103500 | 3667279420 | 8780 | 8790 | 8790 | 8780 | 253 |
| 509 | 20231201 | 103400 | 3665055850 | 8790 | 8800 | 8800 | 8780 | 565 |
| 510 | 20231201 | 103300 | 3660087450 | 8800 | 8810 | 8810 | 8790 | 278 |
| 511 | 20231201 | 103200 | 3657641100 | 8810 | 8800 | 8810 | 8800 | 1439 |
| 512 | 20231201 | 103100 | 3644977860 | 8800 | 8780 | 8800 | 8780 | 3321 |
| 513 | 20231201 | 103000 | 3615804000 | 8770 | 8770 | 8780 | 8770 | 547 |
| 514 | 20231201 | 102900 | 3611006660 | 8770 | 8770 | 8780 | 8770 | 363 |
| 515 | 20231201 | 102800 | 3607821980 | 8780 | 8780 | 8780 | 8770 | 248 |
| 516 | 20231201 | 102700 | 3605646680 | 8780 | 8780 | 8780 | 8770 | 173 |
| 517 | 20231201 | 102600 | 3604128390 | 8770 | 8770 | 8780 | 8770 | 320 |
| 518 | 20231201 | 102500 | 3601321900 | 8770 | 8770 | 8780 | 8760 | 5156 |
| 519 | 20231201 | 102400 | 3556095060 | 8780 | 8780 | 8790 | 8770 | 301 |
| 520 | 20231201 | 102300 | 3553454710 | 8780 | 8790 | 8790 | 8770 | 621 |
| 521 | 20231201 | 102200 | 3548002340 | 8780 | 8780 | 8790 | 8780 | 344 |
| 522 | 20231201 | 102100 | 3544982010 | 8780 | 8790 | 8800 | 8780 | 971 |
| 523 | 20231201 | 102000 | 3536446990 | 8790 | 8790 | 8800 | 8790 | 1238 |
| 524 | 20231201 | 101900 | 3525557240 | 8790 | 8780 | 8800 | 8780 | 349 |
| 525 | 20231201 | 101800 | 3522489900 | 8790 | 8820 | 8820 | 8790 | 891 |
| 526 | 20231201 | 101700 | 3514637430 | 8820 | 8770 | 8830 | 8760 | 18467 |
| 527 | 20231201 | 101600 | 3352489760 | 8760 | 8770 | 8780 | 8760 | 719 |
| 528 | 20231201 | 101500 | 3346185280 | 8770 | 8770 | 8780 | 8760 | 855 |
| 529 | 20231201 | 101400 | 3338688370 | 8770 | 8780 | 8780 | 8770 | 468 |
| 530 | 20231201 | 101300 | 3334583890 | 8760 | 8760 | 8770 | 8750 | 904 |
| 531 | 20231201 | 101200 | 3326665450 | 8770 | 8770 | 8780 | 8770 | 1234 |
| 532 | 20231201 | 101100 | 3315843160 | 8770 | 8770 | 8780 | 8770 | 286 |
| 533 | 20231201 | 101000 | 3313333600 | 8780 | 8750 | 8780 | 8740 | 2062 |
| 534 | 20231201 | 100900 | 3295291930 | 8750 | 8750 | 8760 | 8740 | 890 |
| 535 | 20231201 | 100800 | 3287504370 | 8750 | 8780 | 8780 | 8750 | 1483 |
| 536 | 20231201 | 100700 | 3274505050 | 8770 | 8770 | 8780 | 8760 | 3203 |
| 537 | 20231201 | 100600 | 3246416550 | 8770 | 8800 | 8800 | 8770 | 2546 |
| 538 | 20231201 | 100500 | 3224052030 | 8800 | 8810 | 8810 | 8790 | 1453 |
| 539 | 20231201 | 100400 | 3211263890 | 8800 | 8780 | 8800 | 8780 | 7022 |
| 540 | 20231201 | 100300 | 3149548580 | 8790 | 8780 | 8790 | 8780 | 1783 |
| 541 | 20231201 | 100200 | 3133881180 | 8780 | 8740 | 8780 | 8740 | 2420 |
| 542 | 20231201 | 100100 | 3112677200 | 8740 | 8740 | 8740 | 8720 | 595 |
| 543 | 20231201 | 100000 | 3107478000 | 8720 | 8730 | 8740 | 8720 | 3623 |
| 544 | 20231201 | 095900 | 3075874270 | 8720 | 8760 | 8760 | 8720 | 4064 |
| 545 | 20231201 | 095800 | 3040348980 | 8770 | 8770 | 8780 | 8770 | 705 |
| 546 | 20231201 | 095700 | 3034165410 | 8760 | 8800 | 8800 | 8760 | 1675 |
| 547 | 20231201 | 095600 | 3019449120 | 8800 | 8800 | 8810 | 8800 | 2067 |
| 548 | 20231201 | 095500 | 3001248800 | 8800 | 8800 | 8810 | 8800 | 2317 |
| 549 | 20231201 | 095400 | 2980857260 | 8800 | 8810 | 8830 | 8790 | 7933 |
| 550 | 20231201 | 095300 | 2910993380 | 8820 | 8810 | 8820 | 8800 | 3386 |
| 551 | 20231201 | 095200 | 2881147000 | 8810 | 8800 | 8810 | 8790 | 4030 |
| 552 | 20231201 | 095100 | 2845674910 | 8790 | 8780 | 8790 | 8770 | 1451 |
| 553 | 20231201 | 095000 | 2832926540 | 8760 | 8770 | 8770 | 8760 | 1369 |
| 554 | 20231201 | 094900 | 2820924340 | 8770 | 8770 | 8770 | 8760 | 812 |
| 555 | 20231201 | 094800 | 2813803400 | 8770 | 8760 | 8770 | 8760 | 587 |
| 556 | 20231201 | 094700 | 2808661230 | 8760 | 8750 | 8770 | 8750 | 1363 |
| 557 | 20231201 | 094600 | 2796721810 | 8760 | 8760 | 8760 | 8750 | 1168 |
| 558 | 20231201 | 094500 | 2786491110 | 8760 | 8780 | 8800 | 8750 | 6141 |
| 559 | 20231201 | 094400 | 2732484240 | 8780 | 8770 | 8780 | 8770 | 3367 |
| 560 | 20231201 | 094300 | 2702931670 | 8770 | 8760 | 8780 | 8730 | 4027 |
| 561 | 20231201 | 094200 | 2667659430 | 8760 | 8740 | 8760 | 8740 | 3112 |
| 562 | 20231201 | 094100 | 2640416410 | 8700 | 8730 | 8750 | 8700 | 6554 |
| 563 | 20231201 | 094000 | 2583238780 | 8740 | 8750 | 8760 | 8740 | 2593 |
| 564 | 20231201 | 093900 | 2560558920 | 8760 | 8760 | 8770 | 8760 | 2745 |
| 565 | 20231201 | 093800 | 2536512600 | 8750 | 8750 | 8770 | 8740 | 1454 |
| 566 | 20231201 | 093700 | 2523776110 | 8740 | 8720 | 8770 | 8720 | 1659 |
| 567 | 20231201 | 093600 | 2509248940 | 8730 | 8730 | 8730 | 8700 | 12646 |
| 568 | 20231201 | 093500 | 2399054850 | 8730 | 8790 | 8790 | 8730 | 10312 |
| 569 | 20231201 | 093400 | 2308822070 | 8780 | 8790 | 8800 | 8770 | 9374 |
| 570 | 20231201 | 093300 | 2226486750 | 8790 | 8820 | 8860 | 8780 | 16215 |
| 571 | 20231201 | 093200 | 2083376640 | 8830 | 8790 | 8830 | 8780 | 26408 |
| 572 | 20231201 | 093100 | 1850882730 | 8780 | 8720 | 8790 | 8720 | 16101 |
| 573 | 20231201 | 093000 | 1709733980 | 8740 | 8700 | 8760 | 8670 | 12261 |
| 574 | 20231201 | 092900 | 1602590680 | 8670 | 8720 | 8720 | 8670 | 3577 |
| 575 | 20231201 | 092800 | 1571467510 | 8720 | 8700 | 8740 | 8690 | 7327 |
| 576 | 20231201 | 092700 | 1507636520 | 8690 | 8620 | 8690 | 8620 | 10619 |
| 577 | 20231201 | 092600 | 1415672160 | 8620 | 8620 | 8620 | 8620 | 1363 |
| 578 | 20231201 | 092500 | 1403923100 | 8620 | 8610 | 8620 | 8590 | 4061 |
| 579 | 20231201 | 092400 | 1368998680 | 8610 | 8610 | 8610 | 8600 | 3314 |
| 580 | 20231201 | 092300 | 1340484330 | 8610 | 8610 | 8620 | 8610 | 299 |
| 581 | 20231201 | 092200 | 1337909840 | 8610 | 8610 | 8610 | 8610 | 1375 |
| 582 | 20231201 | 092100 | 1326071090 | 8610 | 8640 | 8640 | 8600 | 885 |
| 583 | 20231201 | 092000 | 1318446130 | 8640 | 8630 | 8650 | 8620 | 341 |
| 584 | 20231201 | 091900 | 1315503280 | 8630 | 8640 | 8650 | 8620 | 2504 |
| 585 | 20231201 | 091800 | 1293880120 | 8640 | 8580 | 8640 | 8580 | 3412 |
| 586 | 20231201 | 091700 | 1264503450 | 8590 | 8560 | 8590 | 8550 | 4561 |
| 587 | 20231201 | 091600 | 1225425800 | 8560 | 8540 | 8570 | 8530 | 3241 |
| 588 | 20231201 | 091500 | 1197759540 | 8540 | 8590 | 8590 | 8540 | 10984 |
| 589 | 20231201 | 091400 | 1103721400 | 8590 | 8570 | 8590 | 8570 | 4127 |
| 590 | 20231201 | 091300 | 1068340680 | 8570 | 8590 | 8590 | 8560 | 8608 |
| 591 | 20231201 | 091200 | 994557900 | 8590 | 8580 | 8590 | 8560 | 9329 |
| 592 | 20231201 | 091100 | 914553130 | 8580 | 8600 | 8600 | 8580 | 4298 |
| 593 | 20231201 | 091000 | 877631110 | 8620 | 8630 | 8630 | 8600 | 8064 |
| 594 | 20231201 | 090900 | 808171270 | 8630 | 8640 | 8650 | 8630 | 2898 |
| 595 | 20231201 | 090800 | 783155190 | 8650 | 8630 | 8660 | 8630 | 3249 |
| 596 | 20231201 | 090700 | 755087300 | 8680 | 8620 | 8680 | 8610 | 3764 |
| 597 | 20231201 | 090600 | 722570160 | 8610 | 8610 | 8650 | 8580 | 7940 |
| 598 | 20231201 | 090500 | 654215160 | 8610 | 8600 | 8630 | 8550 | 11480 |
| 599 | 20231201 | 090400 | 555614220 | 8590 | 8670 | 8670 | 8590 | 16204 |
| 600 | 20231201 | 090300 | 415944860 | 8670 | 8670 | 8700 | 8660 | 9688 |
| 601 | 20231201 | 090200 | 331824790 | 8670 | 8690 | 8710 | 8670 | 7175 |
| 602 | 20231201 | 090100 | 269428310 | 8710 | 8610 | 8720 | 8610 | 8360 |
| 603 | 20231201 | 090000 | 196885130 | 8600 | 8700 | 8700 | 8600 | 19473 |