33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 192900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 4363 |
| 3 | 20231201 | 192800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20231201 | 192700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20231201 | 192600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20231201 | 192500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20231201 | 192400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20231201 | 192300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20231201 | 192200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20231201 | 192100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20231201 | 192000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20231201 | 191900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20231201 | 191800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20231201 | 191700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20231201 | 191600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20231201 | 191500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20231201 | 191400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20231201 | 191300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20231201 | 191200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20231201 | 191100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20231201 | 191000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20231201 | 190900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20231201 | 190800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20231201 | 190700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20231201 | 190600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20231201 | 190500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20231201 | 190400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20231201 | 190300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20231201 | 190200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20231201 | 190100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20231201 | 190000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20231201 | 185900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 4363 |
| 33 | 20231201 | 185800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20231201 | 185700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20231201 | 185600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20231201 | 185500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20231201 | 185400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20231201 | 185300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20231201 | 185200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20231201 | 185100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20231201 | 185000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20231201 | 184900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20231201 | 184800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20231201 | 184700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20231201 | 184600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20231201 | 184500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20231201 | 184400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20231201 | 184300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20231201 | 184200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20231201 | 184100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20231201 | 184000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20231201 | 183900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20231201 | 183800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20231201 | 183700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20231201 | 183600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20231201 | 183500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20231201 | 183400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20231201 | 183300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20231201 | 183200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20231201 | 183100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20231201 | 183000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20231201 | 182900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 4363 |
| 63 | 20231201 | 182800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20231201 | 182700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20231201 | 182600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20231201 | 182500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20231201 | 182400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20231201 | 182300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20231201 | 182200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20231201 | 182100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20231201 | 182000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20231201 | 181900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20231201 | 181800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20231201 | 181700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20231201 | 181600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20231201 | 181500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20231201 | 181400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20231201 | 181300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20231201 | 181200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20231201 | 181100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20231201 | 181000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20231201 | 180900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20231201 | 180800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20231201 | 180700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20231201 | 180600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20231201 | 180500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20231201 | 180400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20231201 | 180300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20231201 | 180200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20231201 | 180100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20231201 | 180000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20231201 | 175900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 4363 |
| 93 | 20231201 | 175800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20231201 | 175700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20231201 | 175600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20231201 | 175500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20231201 | 175400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20231201 | 175300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20231201 | 175200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20231201 | 175100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20231201 | 175000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20231201 | 174900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20231201 | 174800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20231201 | 174700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20231201 | 174600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20231201 | 174500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20231201 | 174400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20231201 | 174300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20231201 | 174200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20231201 | 174100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20231201 | 174000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20231201 | 173900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20231201 | 173800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20231201 | 173700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20231201 | 173600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20231201 | 173500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20231201 | 173400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20231201 | 173300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20231201 | 173200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20231201 | 173100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20231201 | 173000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20231201 | 172900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 4363 |
| 123 | 20231201 | 172800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20231201 | 172700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20231201 | 172600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20231201 | 172500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20231201 | 172400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20231201 | 172300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20231201 | 172200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20231201 | 172100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20231201 | 172000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20231201 | 171900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20231201 | 171800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20231201 | 171700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20231201 | 171600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20231201 | 171500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20231201 | 171400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20231201 | 171300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20231201 | 171200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20231201 | 171100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20231201 | 171000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20231201 | 170900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20231201 | 170800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20231201 | 170700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20231201 | 170600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20231201 | 170500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20231201 | 170400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20231201 | 170300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20231201 | 170200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20231201 | 170100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20231201 | 170000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20231201 | 165900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 4363 |
| 153 | 20231201 | 165800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20231201 | 165700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20231201 | 165600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20231201 | 165500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20231201 | 165400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20231201 | 165300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20231201 | 165200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20231201 | 165100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20231201 | 165000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20231201 | 164900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20231201 | 164800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20231201 | 164700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20231201 | 164600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20231201 | 164500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20231201 | 164400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20231201 | 164300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20231201 | 164200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20231201 | 164100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20231201 | 164000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20231201 | 163900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20231201 | 163800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20231201 | 163700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20231201 | 163600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20231201 | 163500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20231201 | 163400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20231201 | 163300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20231201 | 163200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20231201 | 163100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20231201 | 163000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20231201 | 162900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 4363 |
| 183 | 20231201 | 162800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20231201 | 162700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20231201 | 162600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20231201 | 162500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20231201 | 162400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20231201 | 162300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20231201 | 162200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20231201 | 162100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20231201 | 162000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20231201 | 161900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20231201 | 161800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20231201 | 161700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20231201 | 161600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20231201 | 161500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20231201 | 161400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20231201 | 161300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20231201 | 161200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20231201 | 161100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20231201 | 161000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20231201 | 160900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20231201 | 160800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20231201 | 160700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20231201 | 160600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20231201 | 160500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20231201 | 160400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20231201 | 160300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20231201 | 160200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20231201 | 160100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 211 | 20231201 | 160000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 212 | 20231201 | 155900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 4363 |
| 213 | 20231201 | 155800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 214 | 20231201 | 155700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 215 | 20231201 | 155600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 216 | 20231201 | 155500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 217 | 20231201 | 155400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 218 | 20231201 | 155300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 219 | 20231201 | 155200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 220 | 20231201 | 155100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 221 | 20231201 | 155000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 222 | 20231201 | 154900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 223 | 20231201 | 154800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 224 | 20231201 | 154700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 225 | 20231201 | 154600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 226 | 20231201 | 154500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 227 | 20231201 | 154400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 228 | 20231201 | 154300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 229 | 20231201 | 154200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 230 | 20231201 | 154100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 231 | 20231201 | 154000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 232 | 20231201 | 153900 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 233 | 20231201 | 153800 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 234 | 20231201 | 153700 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 235 | 20231201 | 153600 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 236 | 20231201 | 153500 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 237 | 20231201 | 153400 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 238 | 20231201 | 153300 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 239 | 20231201 | 153200 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 240 | 20231201 | 153100 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 241 | 20231201 | 153000 | 6609951300 | 33650 | 33650 | 33650 | 33650 | 4363 |
| 242 | 20231201 | 152900 | 6463136350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 243 | 20231201 | 152800 | 6463136350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 244 | 20231201 | 152700 | 6463136350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 245 | 20231201 | 152600 | 6463136350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 246 | 20231201 | 152500 | 6463136350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 247 | 20231201 | 152400 | 6463136350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 248 | 20231201 | 152300 | 6463136350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 249 | 20231201 | 152200 | 6463136350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 250 | 20231201 | 152100 | 6463136350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 251 | 20231201 | 152000 | 6463136350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 252 | 20231201 | 151900 | 6463136350 | 33600 | 33600 | 33650 | 33550 | 576 |
| 253 | 20231201 | 151800 | 6443781350 | 33650 | 33550 | 33650 | 33550 | 207 |
| 254 | 20231201 | 151700 | 6436831050 | 33600 | 33650 | 33650 | 33550 | 479 |
| 255 | 20231201 | 151600 | 6420721350 | 33600 | 33600 | 33700 | 33600 | 700 |
| 256 | 20231201 | 151500 | 6397183200 | 33700 | 33650 | 33700 | 33600 | 512 |
| 257 | 20231201 | 151400 | 6379941300 | 33700 | 33700 | 33700 | 33650 | 700 |
| 258 | 20231201 | 151300 | 6356380350 | 33700 | 33550 | 33700 | 33550 | 680 |
| 259 | 20231201 | 151200 | 6333504450 | 33550 | 33550 | 33600 | 33500 | 692 |
| 260 | 20231201 | 151100 | 6310299550 | 33550 | 33650 | 33650 | 33550 | 329 |
| 261 | 20231201 | 151000 | 6299247850 | 33650 | 33650 | 33650 | 33550 | 391 |
| 262 | 20231201 | 150900 | 6286113150 | 33650 | 33600 | 33650 | 33500 | 731 |
| 263 | 20231201 | 150800 | 6261577300 | 33600 | 33550 | 33600 | 33500 | 410 |
| 264 | 20231201 | 150700 | 6247808800 | 33550 | 33600 | 33650 | 33550 | 426 |
| 265 | 20231201 | 150600 | 6233493400 | 33600 | 33600 | 33650 | 33500 | 775 |
| 266 | 20231201 | 150500 | 6207487800 | 33600 | 33550 | 33600 | 33500 | 413 |
| 267 | 20231201 | 150400 | 6193635750 | 33600 | 33550 | 33600 | 33500 | 263 |
| 268 | 20231201 | 150300 | 6184813600 | 33550 | 33600 | 33600 | 33450 | 524 |
| 269 | 20231201 | 150200 | 6167246550 | 33600 | 33650 | 33650 | 33550 | 315 |
| 270 | 20231201 | 150100 | 6156667900 | 33650 | 33600 | 33650 | 33550 | 422 |
| 271 | 20231201 | 150000 | 6142481900 | 33600 | 33600 | 33600 | 33450 | 710 |
| 272 | 20231201 | 145900 | 6118670000 | 33500 | 33550 | 33600 | 33500 | 322 |
| 273 | 20231201 | 145800 | 6107864100 | 33550 | 33500 | 33600 | 33500 | 238 |
| 274 | 20231201 | 145700 | 6099875100 | 33550 | 33550 | 33600 | 33500 | 394 |
| 275 | 20231201 | 145600 | 6086657650 | 33550 | 33600 | 33600 | 33500 | 432 |
| 276 | 20231201 | 145500 | 6072159900 | 33600 | 33550 | 33600 | 33450 | 720 |
| 277 | 20231201 | 145400 | 6048005200 | 33600 | 33550 | 33600 | 33500 | 226 |
| 278 | 20231201 | 145300 | 6040420350 | 33550 | 33550 | 33600 | 33550 | 235 |
| 279 | 20231201 | 145200 | 6032533950 | 33550 | 33550 | 33600 | 33500 | 312 |
| 280 | 20231201 | 145100 | 6022064350 | 33550 | 33600 | 33600 | 33450 | 329 |
| 281 | 20231201 | 145000 | 6011026200 | 33550 | 33550 | 33600 | 33500 | 396 |
| 282 | 20231201 | 144900 | 5997738000 | 33600 | 33550 | 33600 | 33450 | 460 |
| 283 | 20231201 | 144800 | 5982319150 | 33550 | 33550 | 33550 | 33500 | 521 |
| 284 | 20231201 | 144700 | 5964853250 | 33550 | 33550 | 33550 | 33500 | 245 |
| 285 | 20231201 | 144600 | 5956634800 | 33550 | 33600 | 33600 | 33550 | 649 |
| 286 | 20231201 | 144500 | 5934855200 | 33600 | 33600 | 33600 | 33550 | 359 |
| 287 | 20231201 | 144400 | 5922805350 | 33600 | 33600 | 33600 | 33500 | 187 |
| 288 | 20231201 | 144300 | 5916530450 | 33600 | 33600 | 33600 | 33500 | 132 |
| 289 | 20231201 | 144200 | 5912100200 | 33550 | 33600 | 33600 | 33450 | 31 |
| 290 | 20231201 | 144100 | 5911059400 | 33500 | 33500 | 33600 | 33500 | 173 |
| 291 | 20231201 | 144000 | 5905261200 | 33550 | 33500 | 33600 | 33450 | 30 |
| 292 | 20231201 | 143900 | 5904254500 | 33550 | 33650 | 33650 | 33450 | 88 |
| 293 | 20231201 | 143800 | 5901303850 | 33550 | 33500 | 33650 | 33450 | 205 |
| 294 | 20231201 | 143700 | 5894434050 | 33450 | 33400 | 33700 | 33400 | 585 |
| 295 | 20231201 | 143600 | 5874789750 | 33500 | 33550 | 33550 | 33400 | 108 |
| 296 | 20231201 | 143500 | 5871174700 | 33550 | 33500 | 33550 | 33450 | 125 |
| 297 | 20231201 | 143400 | 5866989000 | 33550 | 33500 | 33550 | 33450 | 94 |
| 298 | 20231201 | 143300 | 5863841850 | 33550 | 33450 | 33550 | 33450 | 145 |
| 299 | 20231201 | 143200 | 5858988500 | 33550 | 33650 | 33650 | 33500 | 1767 |
| 300 | 20231201 | 143100 | 5799712550 | 33600 | 33700 | 33700 | 33550 | 475 |
| 301 | 20231201 | 143000 | 5783738450 | 33700 | 33550 | 33700 | 33550 | 1177 |
| 302 | 20231201 | 142900 | 5744126300 | 33600 | 33550 | 33600 | 33550 | 496 |
| 303 | 20231201 | 142800 | 5727475250 | 33550 | 33550 | 33550 | 33500 | 153 |
| 304 | 20231201 | 142700 | 5722344900 | 33550 | 33500 | 33550 | 33500 | 149 |
| 305 | 20231201 | 142600 | 5717347200 | 33550 | 33550 | 33550 | 33500 | 253 |
| 306 | 20231201 | 142500 | 5708870400 | 33550 | 33500 | 33600 | 33500 | 178 |
| 307 | 20231201 | 142400 | 5702891900 | 33550 | 33550 | 33550 | 33500 | 91 |
| 308 | 20231201 | 142300 | 5699839250 | 33550 | 33550 | 33600 | 33500 | 189 |
| 309 | 20231201 | 142200 | 5693499250 | 33600 | 33550 | 33600 | 33550 | 612 |
| 310 | 20231201 | 142100 | 5672962400 | 33550 | 33500 | 33550 | 33450 | 982 |
| 311 | 20231201 | 142000 | 5640058150 | 33500 | 33450 | 33500 | 33450 | 181 |
| 312 | 20231201 | 141900 | 5634002800 | 33450 | 33400 | 33450 | 33400 | 197 |
| 313 | 20231201 | 141800 | 5627413300 | 33400 | 33400 | 33450 | 33350 | 56 |
| 314 | 20231201 | 141700 | 5625543750 | 33400 | 33450 | 33450 | 33400 | 92 |
| 315 | 20231201 | 141600 | 5622470300 | 33450 | 33400 | 33450 | 33300 | 189 |
| 316 | 20231201 | 141500 | 5616159250 | 33400 | 33500 | 33500 | 33350 | 64 |
| 317 | 20231201 | 141400 | 5614020600 | 33500 | 33550 | 33550 | 33300 | 2316 |
| 318 | 20231201 | 141300 | 5536688450 | 33550 | 33550 | 33550 | 33450 | 70 |
| 319 | 20231201 | 141200 | 5534342750 | 33500 | 33500 | 33550 | 33500 | 284 |
| 320 | 20231201 | 141100 | 5524827600 | 33500 | 33500 | 33550 | 33500 | 1652 |
| 321 | 20231201 | 141000 | 5469471900 | 33500 | 33400 | 33500 | 33400 | 1362 |
| 322 | 20231201 | 140900 | 5423921000 | 33450 | 33400 | 33450 | 33400 | 293 |
| 323 | 20231201 | 140800 | 5414134650 | 33400 | 33400 | 33400 | 33350 | 372 |
| 324 | 20231201 | 140700 | 5401725100 | 33400 | 33400 | 33400 | 33350 | 140 |
| 325 | 20231201 | 140600 | 5397049650 | 33400 | 33400 | 33400 | 33400 | 36 |
| 326 | 20231201 | 140500 | 5395847250 | 33400 | 33400 | 33400 | 33350 | 48 |
| 327 | 20231201 | 140400 | 5394244550 | 33350 | 33400 | 33400 | 33350 | 73 |
| 328 | 20231201 | 140300 | 5391807950 | 33400 | 33400 | 33400 | 33400 | 25 |
| 329 | 20231201 | 140200 | 5390972950 | 33400 | 33350 | 33400 | 33300 | 65 |
| 330 | 20231201 | 140100 | 5388805800 | 33350 | 33350 | 33400 | 33350 | 124 |
| 331 | 20231201 | 140000 | 5384669700 | 33400 | 33350 | 33400 | 33300 | 88 |
| 332 | 20231201 | 135900 | 5381733750 | 33400 | 33350 | 33400 | 33350 | 142 |
| 333 | 20231201 | 135800 | 5376995050 | 33350 | 33350 | 33400 | 33350 | 120 |
| 334 | 20231201 | 135700 | 5372991900 | 33400 | 33400 | 33400 | 33350 | 96 |
| 335 | 20231201 | 135600 | 5369788750 | 33400 | 33400 | 33400 | 33400 | 53 |
| 336 | 20231201 | 135500 | 5368018550 | 33400 | 33350 | 33400 | 33350 | 49 |
| 337 | 20231201 | 135400 | 5366383500 | 33350 | 33350 | 33350 | 33300 | 139 |
| 338 | 20231201 | 135300 | 5361752350 | 33350 | 33400 | 33400 | 33350 | 119 |
| 339 | 20231201 | 135200 | 5357782500 | 33400 | 33350 | 33400 | 33350 | 102 |
| 340 | 20231201 | 135100 | 5354378650 | 33400 | 33350 | 33400 | 33350 | 43 |
| 341 | 20231201 | 135000 | 5352942850 | 33400 | 33400 | 33400 | 33350 | 363 |
| 342 | 20231201 | 134900 | 5340820850 | 33400 | 33400 | 33400 | 33400 | 39 |
| 343 | 20231201 | 134800 | 5339518250 | 33400 | 33400 | 33400 | 33350 | 115 |
| 344 | 20231201 | 134700 | 5335680250 | 33400 | 33400 | 33400 | 33400 | 60 |
| 345 | 20231201 | 134600 | 5333676250 | 33400 | 33400 | 33400 | 33350 | 41 |
| 346 | 20231201 | 134500 | 5332307000 | 33400 | 33400 | 33400 | 33400 | 179 |
| 347 | 20231201 | 134400 | 5326328400 | 33400 | 33350 | 33400 | 33350 | 39 |
| 348 | 20231201 | 134300 | 5325027650 | 33350 | 33400 | 33400 | 33350 | 34 |
| 349 | 20231201 | 134200 | 5323893250 | 33400 | 33400 | 33400 | 33400 | 32 |
| 350 | 20231201 | 134100 | 5322824450 | 33400 | 33400 | 33400 | 33300 | 85 |
| 351 | 20231201 | 134000 | 5319986050 | 33350 | 33350 | 33400 | 33350 | 319 |
| 352 | 20231201 | 133900 | 5309346650 | 33350 | 33350 | 33350 | 33300 | 31 |
| 353 | 20231201 | 133800 | 5308313000 | 33350 | 33350 | 33350 | 33350 | 47 |
| 354 | 20231201 | 133700 | 5306745550 | 33350 | 33350 | 33350 | 33250 | 73 |
| 355 | 20231201 | 133600 | 5304313650 | 33350 | 33350 | 33350 | 33350 | 35 |
| 356 | 20231201 | 133500 | 5303146400 | 33350 | 33350 | 33350 | 33300 | 150 |
| 357 | 20231201 | 133400 | 5298150850 | 33350 | 33350 | 33350 | 33300 | 88 |
| 358 | 20231201 | 133300 | 5295217050 | 33350 | 33300 | 33350 | 33300 | 46 |
| 359 | 20231201 | 133200 | 5293683750 | 33300 | 33300 | 33350 | 33300 | 90 |
| 360 | 20231201 | 133100 | 5290685900 | 33300 | 33250 | 33300 | 33250 | 80 |
| 361 | 20231201 | 133000 | 5288024550 | 33250 | 33250 | 33250 | 33250 | 271 |
| 362 | 20231201 | 132900 | 5279013800 | 33250 | 33250 | 33250 | 33200 | 58 |
| 363 | 20231201 | 132800 | 5277086100 | 33200 | 33200 | 33250 | 33150 | 117 |
| 364 | 20231201 | 132700 | 5273201550 | 33200 | 33200 | 33250 | 33150 | 387 |
| 365 | 20231201 | 132600 | 5260355300 | 33250 | 33250 | 33250 | 33200 | 65 |
| 366 | 20231201 | 132500 | 5258196150 | 33250 | 33250 | 33250 | 33200 | 90 |
| 367 | 20231201 | 132400 | 5255206500 | 33200 | 33250 | 33250 | 33200 | 39 |
| 368 | 20231201 | 132300 | 5253909850 | 33250 | 33250 | 33250 | 33150 | 342 |
| 369 | 20231201 | 132200 | 5242555750 | 33250 | 33300 | 33300 | 33200 | 46 |
| 370 | 20231201 | 132100 | 5241026500 | 33300 | 33300 | 33350 | 33250 | 156 |
| 371 | 20231201 | 132000 | 5235835150 | 33300 | 33300 | 33300 | 33300 | 103 |
| 372 | 20231201 | 131900 | 5232405250 | 33300 | 33300 | 33300 | 33250 | 67 |
| 373 | 20231201 | 131800 | 5230175850 | 33300 | 33350 | 33350 | 33300 | 25 |
| 374 | 20231201 | 131700 | 5229342500 | 33350 | 33250 | 33350 | 33250 | 82 |
| 375 | 20231201 | 131600 | 5226611450 | 33350 | 33400 | 33400 | 33300 | 45 |
| 376 | 20231201 | 131500 | 5225110850 | 33400 | 33350 | 33400 | 33350 | 56 |
| 377 | 20231201 | 131400 | 5223242400 | 33350 | 33350 | 33350 | 33300 | 122 |
| 378 | 20231201 | 131300 | 5219173750 | 33350 | 33300 | 33350 | 33300 | 483 |
| 379 | 20231201 | 131200 | 5203087200 | 33300 | 33250 | 33300 | 33250 | 411 |
| 380 | 20231201 | 131100 | 5189416700 | 33300 | 33250 | 33300 | 33200 | 75 |
| 381 | 20231201 | 131000 | 5186922150 | 33250 | 33250 | 33250 | 33200 | 62 |
| 382 | 20231201 | 130900 | 5184862650 | 33250 | 33200 | 33250 | 33200 | 101 |
| 383 | 20231201 | 130800 | 5181506850 | 33150 | 33300 | 33300 | 33150 | 43 |
| 384 | 20231201 | 130700 | 5180078900 | 33300 | 33300 | 33350 | 33150 | 1288 |
| 385 | 20231201 | 130600 | 5137302500 | 33350 | 33350 | 33350 | 33350 | 20 |
| 386 | 20231201 | 130500 | 5136635500 | 33350 | 33350 | 33350 | 33300 | 32 |
| 387 | 20231201 | 130400 | 5135569250 | 33350 | 33300 | 33350 | 33300 | 11 |
| 388 | 20231201 | 130300 | 5135202650 | 33300 | 33300 | 33350 | 33250 | 23 |
| 389 | 20231201 | 130200 | 5134436600 | 33300 | 33350 | 33350 | 33300 | 32 |
| 390 | 20231201 | 130100 | 5133369550 | 33350 | 33350 | 33350 | 33350 | 51 |
| 391 | 20231201 | 130000 | 5131668700 | 33350 | 33350 | 33350 | 33350 | 44 |
| 392 | 20231201 | 125900 | 5130201300 | 33300 | 33350 | 33350 | 33300 | 104 |
| 393 | 20231201 | 125800 | 5126737250 | 33350 | 33300 | 33350 | 33250 | 195 |
| 394 | 20231201 | 125700 | 5120244000 | 33300 | 33250 | 33300 | 33250 | 30 |
| 395 | 20231201 | 125600 | 5119246000 | 33250 | 33250 | 33250 | 33250 | 20 |
| 396 | 20231201 | 125500 | 5118581000 | 33250 | 33300 | 33300 | 33250 | 14 |
| 397 | 20231201 | 125400 | 5118114850 | 33300 | 33250 | 33300 | 33250 | 141 |
| 398 | 20231201 | 125300 | 5113425100 | 33250 | 33250 | 33250 | 33250 | 99 |
| 399 | 20231201 | 125200 | 5110133350 | 33250 | 33300 | 33300 | 33250 | 186 |
| 400 | 20231201 | 125100 | 5103948150 | 33250 | 33300 | 33300 | 33250 | 17 |
| 401 | 20231201 | 125000 | 5103382300 | 33250 | 33300 | 33300 | 33250 | 91 |
| 402 | 20231201 | 124900 | 5100355100 | 33300 | 33350 | 33350 | 33300 | 604 |
| 403 | 20231201 | 124800 | 5080241600 | 33350 | 33350 | 33350 | 33350 | 22 |
| 404 | 20231201 | 124700 | 5079507900 | 33400 | 33400 | 33400 | 33350 | 27 |
| 405 | 20231201 | 124600 | 5078606450 | 33400 | 33300 | 33400 | 33300 | 258 |
| 406 | 20231201 | 124500 | 5070003750 | 33350 | 33350 | 33350 | 33350 | 0 |
| 407 | 20231201 | 124400 | 5070003750 | 33350 | 33350 | 33350 | 33350 | 40 |
| 408 | 20231201 | 124300 | 5068669750 | 33350 | 33350 | 33350 | 33300 | 350 |
| 409 | 20231201 | 124200 | 5056997550 | 33400 | 33400 | 33400 | 33400 | 71 |
| 410 | 20231201 | 124100 | 5054626150 | 33400 | 33350 | 33400 | 33350 | 23 |
| 411 | 20231201 | 124000 | 5053858950 | 33400 | 33350 | 33400 | 33350 | 41 |
| 412 | 20231201 | 123900 | 5052491300 | 33350 | 33400 | 33400 | 33350 | 44 |
| 413 | 20231201 | 123800 | 5051023700 | 33400 | 33350 | 33400 | 33350 | 68 |
| 414 | 20231201 | 123700 | 5048753400 | 33350 | 33350 | 33350 | 33350 | 38 |
| 415 | 20231201 | 123600 | 5047486100 | 33350 | 33350 | 33350 | 33350 | 22 |
| 416 | 20231201 | 123500 | 5046752400 | 33350 | 33350 | 33350 | 33350 | 93 |
| 417 | 20231201 | 123400 | 5043650850 | 33350 | 33350 | 33350 | 33350 | 7 |
| 418 | 20231201 | 123300 | 5043417400 | 33350 | 33350 | 33350 | 33350 | 7 |
| 419 | 20231201 | 123200 | 5043183950 | 33350 | 33350 | 33350 | 33350 | 10 |
| 420 | 20231201 | 123100 | 5042850450 | 33350 | 33350 | 33350 | 33350 | 43 |
| 421 | 20231201 | 123000 | 5041416400 | 33350 | 33350 | 33350 | 33350 | 15 |
| 422 | 20231201 | 122900 | 5040916150 | 33350 | 33350 | 33350 | 33350 | 13 |
| 423 | 20231201 | 122800 | 5040482600 | 33350 | 33350 | 33400 | 33350 | 46 |
| 424 | 20231201 | 122700 | 5038948300 | 33350 | 33350 | 33400 | 33350 | 167 |
| 425 | 20231201 | 122600 | 5033377550 | 33350 | 33400 | 33400 | 33350 | 107 |
| 426 | 20231201 | 122500 | 5029808700 | 33350 | 33350 | 33400 | 33350 | 49 |
| 427 | 20231201 | 122400 | 5028174350 | 33350 | 33400 | 33400 | 33350 | 33 |
| 428 | 20231201 | 122300 | 5027073750 | 33400 | 33400 | 33400 | 33400 | 40 |
| 429 | 20231201 | 122200 | 5025737750 | 33400 | 33350 | 33400 | 33350 | 108 |
| 430 | 20231201 | 122100 | 5022135700 | 33350 | 33400 | 33400 | 33350 | 155 |
| 431 | 20231201 | 122000 | 5016962250 | 33400 | 33400 | 33400 | 33400 | 12 |
| 432 | 20231201 | 121900 | 5016561450 | 33400 | 33350 | 33400 | 33350 | 40 |
| 433 | 20231201 | 121800 | 5015226500 | 33350 | 33400 | 33400 | 33350 | 249 |
| 434 | 20231201 | 121700 | 5006915850 | 33400 | 33350 | 33400 | 33350 | 166 |
| 435 | 20231201 | 121600 | 5001379600 | 33300 | 33300 | 33300 | 33300 | 10 |
| 436 | 20231201 | 121500 | 5001046600 | 33400 | 33300 | 33400 | 33300 | 38 |
| 437 | 20231201 | 121400 | 4999779400 | 33400 | 33350 | 33400 | 33300 | 123 |
| 438 | 20231201 | 121300 | 4995682000 | 33350 | 33350 | 33350 | 33350 | 37 |
| 439 | 20231201 | 121200 | 4994448050 | 33350 | 33350 | 33350 | 33350 | 10 |
| 440 | 20231201 | 121100 | 4994114550 | 33350 | 33350 | 33350 | 33350 | 25 |
| 441 | 20231201 | 121000 | 4993280800 | 33350 | 33350 | 33400 | 33350 | 10 |
| 442 | 20231201 | 120900 | 4992947000 | 33350 | 33300 | 33350 | 33300 | 41 |
| 443 | 20231201 | 120800 | 4991580550 | 33300 | 33350 | 33350 | 33300 | 27 |
| 444 | 20231201 | 120700 | 4990681000 | 33400 | 33400 | 33400 | 33300 | 40 |
| 445 | 20231201 | 120600 | 4989345300 | 33400 | 33400 | 33400 | 33400 | 8 |
| 446 | 20231201 | 120500 | 4989078100 | 33350 | 33350 | 33350 | 33350 | 143 |
| 447 | 20231201 | 120400 | 4984309050 | 33350 | 33350 | 33400 | 33350 | 88 |
| 448 | 20231201 | 120300 | 4981373050 | 33350 | 33350 | 33400 | 33350 | 39 |
| 449 | 20231201 | 120200 | 4980072100 | 33350 | 33350 | 33400 | 33350 | 12 |
| 450 | 20231201 | 120100 | 4979671750 | 33400 | 33300 | 33400 | 33300 | 5 |
| 451 | 20231201 | 120000 | 4979504850 | 33300 | 33400 | 33400 | 33300 | 175 |
| 452 | 20231201 | 115900 | 4973662150 | 33300 | 33300 | 33300 | 33300 | 38 |
| 453 | 20231201 | 115800 | 4972396750 | 33350 | 33300 | 33350 | 33300 | 36 |
| 454 | 20231201 | 115700 | 4971197750 | 33350 | 33350 | 33350 | 33300 | 141 |
| 455 | 20231201 | 115600 | 4966495450 | 33350 | 33350 | 33400 | 33350 | 83 |
| 456 | 20231201 | 115500 | 4963726250 | 33400 | 33400 | 33400 | 33350 | 244 |
| 457 | 20231201 | 115400 | 4955588300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 458 | 20231201 | 115300 | 4955588300 | 33400 | 33350 | 33400 | 33350 | 140 |
| 459 | 20231201 | 115200 | 4950918900 | 33350 | 33400 | 33400 | 33350 | 66 |
| 460 | 20231201 | 115100 | 4948716100 | 33350 | 33400 | 33400 | 33350 | 212 |
| 461 | 20231201 | 115000 | 4941643400 | 33400 | 33400 | 33400 | 33400 | 40 |
| 462 | 20231201 | 114900 | 4940307400 | 33400 | 33400 | 33400 | 33400 | 21 |
| 463 | 20231201 | 114800 | 4939606000 | 33400 | 33400 | 33400 | 33400 | 45 |
| 464 | 20231201 | 114700 | 4938103000 | 33350 | 33350 | 33350 | 33350 | 78 |
| 465 | 20231201 | 114600 | 4935501700 | 33350 | 33350 | 33350 | 33350 | 5 |
| 466 | 20231201 | 114500 | 4935334950 | 33350 | 33350 | 33400 | 33350 | 241 |
| 467 | 20231201 | 114400 | 4927297400 | 33350 | 33350 | 33350 | 33350 | 172 |
| 468 | 20231201 | 114300 | 4921561200 | 33350 | 33350 | 33350 | 33350 | 48 |
| 469 | 20231201 | 114200 | 4919960400 | 33300 | 33300 | 33300 | 33300 | 164 |
| 470 | 20231201 | 114100 | 4914499200 | 33300 | 33300 | 33300 | 33300 | 61 |
| 471 | 20231201 | 114000 | 4912467900 | 33300 | 33300 | 33300 | 33300 | 81 |
| 472 | 20231201 | 113900 | 4909770600 | 33300 | 33300 | 33300 | 33300 | 27 |
| 473 | 20231201 | 113800 | 4908871500 | 33300 | 33300 | 33300 | 33300 | 65 |
| 474 | 20231201 | 113700 | 4906707000 | 33250 | 33250 | 33250 | 33250 | 1274 |
| 475 | 20231201 | 113600 | 4864346500 | 33250 | 33250 | 33250 | 33250 | 56 |
| 476 | 20231201 | 113500 | 4862484500 | 33200 | 33200 | 33200 | 33200 | 51 |
| 477 | 20231201 | 113400 | 4860791300 | 33200 | 33200 | 33200 | 33150 | 56 |
| 478 | 20231201 | 113300 | 4858933650 | 33250 | 33150 | 33250 | 33150 | 608 |
| 479 | 20231201 | 113200 | 4838778250 | 33150 | 33150 | 33150 | 33150 | 95 |
| 480 | 20231201 | 113100 | 4835629000 | 33100 | 33100 | 33100 | 33100 | 17 |
| 481 | 20231201 | 113000 | 4835066300 | 33150 | 33150 | 33150 | 33150 | 8 |
| 482 | 20231201 | 112900 | 4834801100 | 33150 | 33150 | 33150 | 33150 | 53 |
| 483 | 20231201 | 112800 | 4833044150 | 33100 | 33100 | 33100 | 33100 | 50 |
| 484 | 20231201 | 112700 | 4831389150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 485 | 20231201 | 112600 | 4831389150 | 33150 | 33150 | 33150 | 33100 | 43 |
| 486 | 20231201 | 112500 | 4829963900 | 33100 | 33150 | 33150 | 33100 | 564 |
| 487 | 20231201 | 112400 | 4811294100 | 33100 | 33150 | 33150 | 33100 | 256 |
| 488 | 20231201 | 112300 | 4802820250 | 33100 | 33150 | 33150 | 33100 | 171 |
| 489 | 20231201 | 112200 | 4797156900 | 33150 | 33150 | 33150 | 33150 | 82 |
| 490 | 20231201 | 112100 | 4794438600 | 33150 | 33100 | 33150 | 33100 | 93 |
| 491 | 20231201 | 112000 | 4791357700 | 33150 | 33150 | 33150 | 33100 | 80 |
| 492 | 20231201 | 111900 | 4788705750 | 33150 | 33100 | 33150 | 33100 | 6 |
| 493 | 20231201 | 111800 | 4788506900 | 33100 | 33200 | 33200 | 33100 | 48 |
| 494 | 20231201 | 111700 | 4786913800 | 33250 | 33200 | 33250 | 33100 | 38 |
| 495 | 20231201 | 111600 | 4785651700 | 33200 | 33150 | 33200 | 33150 | 110 |
| 496 | 20231201 | 111500 | 4782000000 | 33150 | 33150 | 33150 | 33150 | 38 |
| 497 | 20231201 | 111400 | 4780740300 | 33150 | 33100 | 33150 | 33100 | 160 |
| 498 | 20231201 | 111300 | 4775443050 | 33150 | 33150 | 33150 | 33150 | 74 |
| 499 | 20231201 | 111200 | 4772989950 | 33150 | 33200 | 33250 | 33150 | 144 |
| 500 | 20231201 | 111100 | 4768211650 | 33150 | 33100 | 33150 | 33100 | 173 |
| 501 | 20231201 | 111000 | 4762479750 | 33150 | 33100 | 33150 | 33100 | 71 |
| 502 | 20231201 | 110900 | 4760128150 | 33100 | 33100 | 33150 | 33050 | 59 |
| 503 | 20231201 | 110800 | 4758175250 | 33100 | 33100 | 33100 | 33050 | 943 |
| 504 | 20231201 | 110700 | 4726970900 | 33050 | 33150 | 33150 | 33050 | 1503 |
| 505 | 20231201 | 110600 | 4677226800 | 33150 | 33150 | 33150 | 33150 | 118 |
| 506 | 20231201 | 110500 | 4673315100 | 33150 | 33150 | 33150 | 33100 | 197 |
| 507 | 20231201 | 110400 | 4666787250 | 33150 | 33250 | 33250 | 33100 | 1112 |
| 508 | 20231201 | 110300 | 4629881900 | 33250 | 33200 | 33250 | 33200 | 157 |
| 509 | 20231201 | 110200 | 4624668750 | 33250 | 33250 | 33250 | 33200 | 88 |
| 510 | 20231201 | 110100 | 4621745150 | 33200 | 33250 | 33300 | 33200 | 465 |
| 511 | 20231201 | 110000 | 4606290150 | 33250 | 33350 | 33350 | 33250 | 195 |
| 512 | 20231201 | 105900 | 4599797150 | 33300 | 33350 | 33350 | 33300 | 205 |
| 513 | 20231201 | 105800 | 4592970400 | 33350 | 33350 | 33350 | 33300 | 181 |
| 514 | 20231201 | 105700 | 4586939150 | 33300 | 33300 | 33300 | 33300 | 17 |
| 515 | 20231201 | 105600 | 4586373050 | 33250 | 33250 | 33250 | 33250 | 60 |
| 516 | 20231201 | 105500 | 4584378050 | 33350 | 33250 | 33350 | 33250 | 43 |
| 517 | 20231201 | 105400 | 4582947100 | 33350 | 33300 | 33350 | 33200 | 1565 |
| 518 | 20231201 | 105300 | 4530852850 | 33300 | 33300 | 33300 | 33300 | 1 |
| 519 | 20231201 | 105200 | 4530819550 | 33400 | 33400 | 33400 | 33400 | 11 |
| 520 | 20231201 | 105100 | 4530452150 | 33400 | 33350 | 33400 | 33300 | 30 |
| 521 | 20231201 | 105000 | 4529452300 | 33300 | 33350 | 33400 | 33300 | 400 |
| 522 | 20231201 | 104900 | 4516111450 | 33350 | 33400 | 33450 | 33350 | 342 |
| 523 | 20231201 | 104800 | 4504684850 | 33400 | 33350 | 33400 | 33350 | 11 |
| 524 | 20231201 | 104700 | 4504317700 | 33350 | 33400 | 33400 | 33350 | 13 |
| 525 | 20231201 | 104600 | 4503883650 | 33300 | 33350 | 33400 | 33300 | 263 |
| 526 | 20231201 | 104500 | 4495119500 | 33350 | 33450 | 33450 | 33300 | 849 |
| 527 | 20231201 | 104400 | 4466760900 | 33500 | 33550 | 33600 | 33500 | 141 |
| 528 | 20231201 | 104300 | 4462034000 | 33550 | 33600 | 33600 | 33550 | 9 |
| 529 | 20231201 | 104200 | 4461731900 | 33600 | 33600 | 33600 | 33550 | 32 |
| 530 | 20231201 | 104100 | 4460656750 | 33600 | 33700 | 33700 | 33600 | 569 |
| 531 | 20231201 | 104000 | 4441482450 | 33700 | 33700 | 33750 | 33700 | 331 |
| 532 | 20231201 | 103900 | 4430324000 | 33650 | 33650 | 33650 | 33650 | 39 |
| 533 | 20231201 | 103800 | 4429011650 | 33650 | 33600 | 33650 | 33600 | 705 |
| 534 | 20231201 | 103700 | 4405322350 | 33600 | 33550 | 33600 | 33550 | 233 |
| 535 | 20231201 | 103600 | 4397502500 | 33500 | 33500 | 33500 | 33500 | 284 |
| 536 | 20231201 | 103500 | 4387988500 | 33550 | 33550 | 33550 | 33500 | 474 |
| 537 | 20231201 | 103400 | 4372093300 | 33600 | 33600 | 33600 | 33600 | 5 |
| 538 | 20231201 | 103300 | 4371925300 | 33600 | 33600 | 33600 | 33500 | 916 |
| 539 | 20231201 | 103200 | 4341214050 | 33600 | 33600 | 33600 | 33550 | 191 |
| 540 | 20231201 | 103100 | 4334800450 | 33600 | 33650 | 33700 | 33600 | 518 |
| 541 | 20231201 | 103000 | 4317382350 | 33650 | 33650 | 33700 | 33650 | 135 |
| 542 | 20231201 | 102900 | 4312836200 | 33700 | 33650 | 33750 | 33600 | 375 |
| 543 | 20231201 | 102800 | 4300213150 | 33650 | 33650 | 33700 | 33600 | 189 |
| 544 | 20231201 | 102700 | 4293854000 | 33650 | 33650 | 33700 | 33600 | 202 |
| 545 | 20231201 | 102600 | 4287054000 | 33650 | 33600 | 33650 | 33600 | 288 |
| 546 | 20231201 | 102500 | 4277369600 | 33650 | 33600 | 33650 | 33600 | 279 |
| 547 | 20231201 | 102400 | 4267983350 | 33650 | 33550 | 33650 | 33550 | 111 |
| 548 | 20231201 | 102300 | 4264251950 | 33550 | 33600 | 33600 | 33550 | 208 |
| 549 | 20231201 | 102200 | 4257263650 | 33600 | 33600 | 33700 | 33550 | 397 |
| 550 | 20231201 | 102100 | 4243920950 | 33550 | 33650 | 33700 | 33550 | 216 |
| 551 | 20231201 | 102000 | 4236652850 | 33650 | 33650 | 33700 | 33650 | 715 |
| 552 | 20231201 | 101900 | 4212578250 | 33600 | 33600 | 33600 | 33550 | 359 |
| 553 | 20231201 | 101800 | 4200518650 | 33600 | 33600 | 33600 | 33550 | 153 |
| 554 | 20231201 | 101700 | 4195377900 | 33600 | 33650 | 33650 | 33600 | 234 |
| 555 | 20231201 | 101600 | 4187510600 | 33550 | 33650 | 33650 | 33550 | 499 |
| 556 | 20231201 | 101500 | 4170747100 | 33650 | 33600 | 33650 | 33600 | 283 |
| 557 | 20231201 | 101400 | 4161228100 | 33600 | 33550 | 33600 | 33550 | 539 |
| 558 | 20231201 | 101300 | 4143122600 | 33550 | 33500 | 33600 | 33500 | 1028 |
| 559 | 20231201 | 101200 | 4108633500 | 33500 | 33500 | 33550 | 33500 | 149 |
| 560 | 20231201 | 101100 | 4103641500 | 33550 | 33450 | 33600 | 33400 | 1646 |
| 561 | 20231201 | 101000 | 4048507550 | 33400 | 33450 | 33450 | 33400 | 91 |
| 562 | 20231201 | 100900 | 4045465700 | 33450 | 33400 | 33500 | 33400 | 184 |
| 563 | 20231201 | 100800 | 4039307850 | 33500 | 33450 | 33500 | 33400 | 519 |
| 564 | 20231201 | 100700 | 4021951250 | 33450 | 33450 | 33450 | 33450 | 314 |
| 565 | 20231201 | 100600 | 4011447950 | 33450 | 33450 | 33450 | 33450 | 403 |
| 566 | 20231201 | 100500 | 3997967600 | 33450 | 33350 | 33450 | 33350 | 764 |
| 567 | 20231201 | 100400 | 3972450550 | 33350 | 33250 | 33350 | 33200 | 337 |
| 568 | 20231201 | 100300 | 3961226050 | 33200 | 33050 | 33200 | 33050 | 377 |
| 569 | 20231201 | 100200 | 3948732600 | 33050 | 33050 | 33050 | 33050 | 245 |
| 570 | 20231201 | 100100 | 3940635350 | 33000 | 33050 | 33100 | 33000 | 539 |
| 571 | 20231201 | 100000 | 3922828350 | 33050 | 33050 | 33050 | 33000 | 608 |
| 572 | 20231201 | 095900 | 3902750300 | 33000 | 33050 | 33050 | 33000 | 914 |
| 573 | 20231201 | 095800 | 3872584450 | 33050 | 33000 | 33050 | 33000 | 1069 |
| 574 | 20231201 | 095700 | 3837293800 | 33000 | 33050 | 33050 | 33000 | 1642 |
| 575 | 20231201 | 095600 | 3783091050 | 33000 | 33100 | 33150 | 33000 | 1515 |
| 576 | 20231201 | 095500 | 3733013500 | 33100 | 33150 | 33150 | 33100 | 870 |
| 577 | 20231201 | 095400 | 3704202750 | 33100 | 33100 | 33100 | 33000 | 3069 |
| 578 | 20231201 | 095300 | 3602747400 | 33100 | 33100 | 33150 | 33100 | 456 |
| 579 | 20231201 | 095200 | 3587644850 | 33100 | 33100 | 33150 | 33100 | 874 |
| 580 | 20231201 | 095100 | 3558684450 | 33100 | 33050 | 33200 | 33050 | 411 |
| 581 | 20231201 | 095000 | 3545072150 | 33050 | 33300 | 33300 | 33050 | 6476 |
| 582 | 20231201 | 094900 | 3330437800 | 33250 | 33350 | 33350 | 33250 | 1322 |
| 583 | 20231201 | 094800 | 3286395150 | 33350 | 33300 | 33400 | 33300 | 353 |
| 584 | 20231201 | 094700 | 3274624800 | 33350 | 33300 | 33350 | 33300 | 375 |
| 585 | 20231201 | 094600 | 3262128300 | 33300 | 33400 | 33400 | 33300 | 479 |
| 586 | 20231201 | 094500 | 3246162900 | 33400 | 33350 | 33400 | 33350 | 622 |
| 587 | 20231201 | 094400 | 3225402900 | 33350 | 33300 | 33400 | 33300 | 636 |
| 588 | 20231201 | 094300 | 3204184450 | 33300 | 33350 | 33400 | 33300 | 1291 |
| 589 | 20231201 | 094200 | 3161157750 | 33350 | 33250 | 33500 | 33250 | 2437 |
| 590 | 20231201 | 094100 | 3079889800 | 33250 | 33400 | 33450 | 33250 | 1924 |
| 591 | 20231201 | 094000 | 3015701200 | 33400 | 33450 | 33450 | 33400 | 770 |
| 592 | 20231201 | 093900 | 2989963750 | 33400 | 33450 | 33500 | 33400 | 951 |
| 593 | 20231201 | 093800 | 2958154500 | 33500 | 33600 | 33650 | 33500 | 1680 |
| 594 | 20231201 | 093700 | 2901835050 | 33650 | 33650 | 33700 | 33550 | 1924 |
| 595 | 20231201 | 093600 | 2837193050 | 33650 | 33700 | 33750 | 33650 | 508 |
| 596 | 20231201 | 093500 | 2820079200 | 33750 | 33850 | 33850 | 33700 | 1051 |
| 597 | 20231201 | 093400 | 2784551400 | 33850 | 33800 | 33950 | 33800 | 1316 |
| 598 | 20231201 | 093300 | 2739935750 | 33800 | 33800 | 33800 | 33750 | 672 |
| 599 | 20231201 | 093200 | 2717236850 | 33750 | 33750 | 33750 | 33650 | 1281 |
| 600 | 20231201 | 093100 | 2674050150 | 33700 | 33950 | 33950 | 33700 | 1690 |
| 601 | 20231201 | 093000 | 2616832400 | 33900 | 33800 | 34000 | 33800 | 2772 |
| 602 | 20231201 | 092900 | 2522834550 | 33700 | 33650 | 33750 | 33650 | 843 |
| 603 | 20231201 | 092800 | 2494409500 | 33650 | 33700 | 33700 | 33500 | 1546 |
| 604 | 20231201 | 092700 | 2442482250 | 33700 | 33750 | 33750 | 33650 | 501 |
| 605 | 20231201 | 092600 | 2425586600 | 33750 | 33750 | 33800 | 33650 | 964 |
| 606 | 20231201 | 092500 | 2393070850 | 33850 | 33950 | 33950 | 33750 | 2842 |
| 607 | 20231201 | 092400 | 2296688200 | 33950 | 33850 | 34000 | 33850 | 4987 |
| 608 | 20231201 | 092300 | 2127397950 | 33900 | 33600 | 33900 | 33600 | 637 |
| 609 | 20231201 | 092200 | 2105908000 | 33600 | 33650 | 33650 | 33550 | 1001 |
| 610 | 20231201 | 092100 | 2072280700 | 33650 | 33600 | 33650 | 33600 | 487 |
| 611 | 20231201 | 092000 | 2055911350 | 33600 | 33500 | 33750 | 33450 | 878 |
| 612 | 20231201 | 091900 | 2026402200 | 33500 | 33400 | 33500 | 33300 | 716 |
| 613 | 20231201 | 091800 | 2002496350 | 33400 | 33150 | 33400 | 33150 | 1067 |
| 614 | 20231201 | 091700 | 1967034600 | 33150 | 33100 | 33200 | 33050 | 668 |
| 615 | 20231201 | 091600 | 1944900700 | 33100 | 33250 | 33250 | 33100 | 5381 |
| 616 | 20231201 | 091500 | 1766392250 | 33250 | 33250 | 33300 | 33250 | 510 |
| 617 | 20231201 | 091400 | 1749433300 | 33250 | 33200 | 33400 | 33200 | 894 |
| 618 | 20231201 | 091300 | 1719697450 | 33200 | 33450 | 33650 | 33200 | 4244 |
| 619 | 20231201 | 091200 | 1578098150 | 33550 | 33850 | 33950 | 33500 | 1762 |
| 620 | 20231201 | 091100 | 1518899650 | 33900 | 33550 | 33900 | 33550 | 2471 |
| 621 | 20231201 | 091000 | 1435533550 | 33550 | 33450 | 33550 | 33450 | 640 |
| 622 | 20231201 | 090900 | 1414098100 | 33400 | 33450 | 33500 | 33300 | 2320 |
| 623 | 20231201 | 090800 | 1336688000 | 33450 | 33500 | 33500 | 33400 | 2566 |
| 624 | 20231201 | 090700 | 1250931550 | 33500 | 33500 | 33550 | 33400 | 636 |
| 625 | 20231201 | 090600 | 1229640250 | 33500 | 33650 | 33750 | 33500 | 3470 |
| 626 | 20231201 | 090500 | 1113013200 | 33650 | 33750 | 33750 | 33550 | 1168 |
| 627 | 20231201 | 090400 | 1073715900 | 33800 | 33400 | 33950 | 33250 | 5302 |
| 628 | 20231201 | 090300 | 896227200 | 33400 | 33550 | 33550 | 33350 | 6800 |
| 629 | 20231201 | 090200 | 668780950 | 33550 | 33900 | 33900 | 33550 | 5703 |
| 630 | 20231201 | 090100 | 476632300 | 33900 | 33750 | 34050 | 33700 | 6198 |
| 631 | 20231201 | 090000 | 266362650 | 33850 | 33500 | 33850 | 33500 | 7926 |