33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 20052 |
| 3 | 20231201 | 191600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 4 | 20231201 | 191500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 5 | 20231201 | 191400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 6 | 20231201 | 191300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 7 | 20231201 | 191200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 8 | 20231201 | 191100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 9 | 20231201 | 191000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 10 | 20231201 | 190900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 11 | 20231201 | 190800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 12 | 20231201 | 190700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 13 | 20231201 | 190600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 14 | 20231201 | 190500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 15 | 20231201 | 190400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 16 | 20231201 | 190300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 17 | 20231201 | 190200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 18 | 20231201 | 190100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 19 | 20231201 | 190000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 20 | 20231201 | 185900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 21 | 20231201 | 185800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 22 | 20231201 | 185700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 23 | 20231201 | 185600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 24 | 20231201 | 185500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 25 | 20231201 | 185400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 26 | 20231201 | 185300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 27 | 20231201 | 185200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 28 | 20231201 | 185100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 29 | 20231201 | 185000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 30 | 20231201 | 184900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 31 | 20231201 | 184800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 32 | 20231201 | 184700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 20052 |
| 33 | 20231201 | 184600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 34 | 20231201 | 184500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 35 | 20231201 | 184400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 36 | 20231201 | 184300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 37 | 20231201 | 184200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 38 | 20231201 | 184100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 39 | 20231201 | 184000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 40 | 20231201 | 183900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 41 | 20231201 | 183800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 42 | 20231201 | 183700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 43 | 20231201 | 183600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 44 | 20231201 | 183500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 45 | 20231201 | 183400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 46 | 20231201 | 183300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 47 | 20231201 | 183200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 48 | 20231201 | 183100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 49 | 20231201 | 183000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 50 | 20231201 | 182900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 51 | 20231201 | 182800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 52 | 20231201 | 182700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 53 | 20231201 | 182600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 54 | 20231201 | 182500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 55 | 20231201 | 182400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 56 | 20231201 | 182300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 57 | 20231201 | 182200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 58 | 20231201 | 182100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 59 | 20231201 | 182000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 60 | 20231201 | 181900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 61 | 20231201 | 181800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 62 | 20231201 | 181700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 20052 |
| 63 | 20231201 | 181600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 64 | 20231201 | 181500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 65 | 20231201 | 181400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 66 | 20231201 | 181300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 67 | 20231201 | 181200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 68 | 20231201 | 181100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 69 | 20231201 | 181000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 70 | 20231201 | 180900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 71 | 20231201 | 180800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 72 | 20231201 | 180700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 73 | 20231201 | 180600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 74 | 20231201 | 180500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 75 | 20231201 | 180400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 76 | 20231201 | 180300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 77 | 20231201 | 180200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 78 | 20231201 | 180100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 79 | 20231201 | 180000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 80 | 20231201 | 175900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 81 | 20231201 | 175800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 82 | 20231201 | 175700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 83 | 20231201 | 175600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 84 | 20231201 | 175500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 85 | 20231201 | 175400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 86 | 20231201 | 175300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 87 | 20231201 | 175200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 88 | 20231201 | 175100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 89 | 20231201 | 175000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 90 | 20231201 | 174900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 91 | 20231201 | 174800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 92 | 20231201 | 174700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 20052 |
| 93 | 20231201 | 174600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 94 | 20231201 | 174500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 95 | 20231201 | 174400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 96 | 20231201 | 174300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 97 | 20231201 | 174200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 98 | 20231201 | 174100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 99 | 20231201 | 174000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 100 | 20231201 | 173900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 101 | 20231201 | 173800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 102 | 20231201 | 173700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 103 | 20231201 | 173600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 104 | 20231201 | 173500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 105 | 20231201 | 173400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 106 | 20231201 | 173300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 107 | 20231201 | 173200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 108 | 20231201 | 173100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 109 | 20231201 | 173000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 110 | 20231201 | 172900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 111 | 20231201 | 172800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 112 | 20231201 | 172700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 113 | 20231201 | 172600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 114 | 20231201 | 172500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 115 | 20231201 | 172400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 116 | 20231201 | 172300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 117 | 20231201 | 172200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 118 | 20231201 | 172100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 119 | 20231201 | 172000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 120 | 20231201 | 171900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 121 | 20231201 | 171800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 122 | 20231201 | 171700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 20052 |
| 123 | 20231201 | 171600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 124 | 20231201 | 171500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 125 | 20231201 | 171400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 126 | 20231201 | 171300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 127 | 20231201 | 171200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 128 | 20231201 | 171100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 129 | 20231201 | 171000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 130 | 20231201 | 170900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 131 | 20231201 | 170800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 132 | 20231201 | 170700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 133 | 20231201 | 170600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 134 | 20231201 | 170500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 135 | 20231201 | 170400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 136 | 20231201 | 170300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 137 | 20231201 | 170200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 138 | 20231201 | 170100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 139 | 20231201 | 170000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 140 | 20231201 | 165900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 141 | 20231201 | 165800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 142 | 20231201 | 165700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 143 | 20231201 | 165600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 144 | 20231201 | 165500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 145 | 20231201 | 165400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 146 | 20231201 | 165300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 147 | 20231201 | 165200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 148 | 20231201 | 165100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 149 | 20231201 | 165000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 150 | 20231201 | 164900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 151 | 20231201 | 164800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 152 | 20231201 | 164700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 20052 |
| 153 | 20231201 | 164600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 154 | 20231201 | 164500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 155 | 20231201 | 164400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 156 | 20231201 | 164300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 157 | 20231201 | 164200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 158 | 20231201 | 164100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 159 | 20231201 | 164000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 160 | 20231201 | 163900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 161 | 20231201 | 163800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 162 | 20231201 | 163700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 163 | 20231201 | 163600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 164 | 20231201 | 163500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 165 | 20231201 | 163400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 166 | 20231201 | 163300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 167 | 20231201 | 163200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 168 | 20231201 | 163100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 169 | 20231201 | 163000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 170 | 20231201 | 162900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 171 | 20231201 | 162800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 172 | 20231201 | 162700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 173 | 20231201 | 162600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 174 | 20231201 | 162500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 175 | 20231201 | 162400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 176 | 20231201 | 162300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 177 | 20231201 | 162200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 178 | 20231201 | 162100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 179 | 20231201 | 162000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 180 | 20231201 | 161900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 181 | 20231201 | 161800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 182 | 20231201 | 161700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 20052 |
| 183 | 20231201 | 161600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 184 | 20231201 | 161500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 185 | 20231201 | 161400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 186 | 20231201 | 161300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 187 | 20231201 | 161200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 188 | 20231201 | 161100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 189 | 20231201 | 161000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 190 | 20231201 | 160900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 191 | 20231201 | 160800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 192 | 20231201 | 160700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 193 | 20231201 | 160600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 194 | 20231201 | 160500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 195 | 20231201 | 160400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 196 | 20231201 | 160300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 197 | 20231201 | 160200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 198 | 20231201 | 160100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 199 | 20231201 | 160000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 200 | 20231201 | 155900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 201 | 20231201 | 155800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 202 | 20231201 | 155700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 203 | 20231201 | 155600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 204 | 20231201 | 155500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 205 | 20231201 | 155400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 206 | 20231201 | 155300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 207 | 20231201 | 155200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 208 | 20231201 | 155100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 209 | 20231201 | 155000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 210 | 20231201 | 154900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 211 | 20231201 | 154800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 212 | 20231201 | 154700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 20052 |
| 213 | 20231201 | 154600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 214 | 20231201 | 154500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 215 | 20231201 | 154400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 216 | 20231201 | 154300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 217 | 20231201 | 154200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 218 | 20231201 | 154100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 219 | 20231201 | 154000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 220 | 20231201 | 153900 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 221 | 20231201 | 153800 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 222 | 20231201 | 153700 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 223 | 20231201 | 153600 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 224 | 20231201 | 153500 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 225 | 20231201 | 153400 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 226 | 20231201 | 153300 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 227 | 20231201 | 153200 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 228 | 20231201 | 153100 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 229 | 20231201 | 153000 | 7875667000 | 17800 | 17800 | 17800 | 17800 | 20052 |
| 230 | 20231201 | 152900 | 7518741400 | 17750 | 17750 | 17750 | 17750 | 0 |
| 231 | 20231201 | 152800 | 7518741400 | 17750 | 17750 | 17750 | 17750 | 0 |
| 232 | 20231201 | 152700 | 7518741400 | 17750 | 17750 | 17750 | 17750 | 0 |
| 233 | 20231201 | 152600 | 7518741400 | 17750 | 17750 | 17750 | 17750 | 0 |
| 234 | 20231201 | 152500 | 7518741400 | 17750 | 17750 | 17750 | 17750 | 0 |
| 235 | 20231201 | 152400 | 7518741400 | 17750 | 17750 | 17750 | 17750 | 0 |
| 236 | 20231201 | 152300 | 7518741400 | 17750 | 17750 | 17750 | 17750 | 0 |
| 237 | 20231201 | 152200 | 7518741400 | 17750 | 17750 | 17750 | 17750 | 0 |
| 238 | 20231201 | 152100 | 7518741400 | 17750 | 17750 | 17750 | 17750 | 0 |
| 239 | 20231201 | 152000 | 7518741400 | 17750 | 17750 | 17750 | 17750 | 0 |
| 240 | 20231201 | 151900 | 7518741400 | 17750 | 17650 | 17800 | 17650 | 13121 |
| 241 | 20231201 | 151800 | 7286317060 | 17650 | 17640 | 17660 | 17640 | 3451 |
| 242 | 20231201 | 151700 | 7225404160 | 17650 | 17630 | 17660 | 17620 | 2109 |
| 243 | 20231201 | 151600 | 7188202510 | 17620 | 17580 | 17640 | 17580 | 3793 |
| 244 | 20231201 | 151500 | 7121359640 | 17590 | 17590 | 17590 | 17580 | 1665 |
| 245 | 20231201 | 151400 | 7092077390 | 17580 | 17590 | 17590 | 17570 | 1009 |
| 246 | 20231201 | 151300 | 7074333850 | 17590 | 17600 | 17600 | 17570 | 1972 |
| 247 | 20231201 | 151200 | 7039647330 | 17600 | 17600 | 17600 | 17590 | 1578 |
| 248 | 20231201 | 151100 | 7011876700 | 17600 | 17550 | 17600 | 17550 | 2250 |
| 249 | 20231201 | 151000 | 6972300820 | 17550 | 17540 | 17550 | 17520 | 1630 |
| 250 | 20231201 | 150900 | 6943716960 | 17530 | 17500 | 17540 | 17480 | 1549 |
| 251 | 20231201 | 150800 | 6916610200 | 17490 | 17490 | 17500 | 17480 | 1803 |
| 252 | 20231201 | 150700 | 6885071990 | 17480 | 17510 | 17510 | 17470 | 2220 |
| 253 | 20231201 | 150600 | 6846240860 | 17510 | 17560 | 17560 | 17510 | 2353 |
| 254 | 20231201 | 150500 | 6804971590 | 17560 | 17590 | 17590 | 17560 | 2438 |
| 255 | 20231201 | 150400 | 6762134740 | 17570 | 17660 | 17660 | 17570 | 1513 |
| 256 | 20231201 | 150300 | 6735490690 | 17660 | 17670 | 17680 | 17620 | 1835 |
| 257 | 20231201 | 150200 | 6703102110 | 17670 | 17680 | 17700 | 17670 | 5536 |
| 258 | 20231201 | 150100 | 6605188920 | 17690 | 17620 | 17690 | 17620 | 7350 |
| 259 | 20231201 | 150000 | 6475382490 | 17620 | 17560 | 17630 | 17540 | 3086 |
| 260 | 20231201 | 145900 | 6421041460 | 17550 | 17540 | 17550 | 17540 | 1170 |
| 261 | 20231201 | 145800 | 6400512670 | 17540 | 17540 | 17550 | 17530 | 3200 |
| 262 | 20231201 | 145700 | 6344394970 | 17540 | 17600 | 17610 | 17540 | 1496 |
| 263 | 20231201 | 145600 | 6318139100 | 17580 | 17610 | 17620 | 17580 | 3138 |
| 264 | 20231201 | 145500 | 6262895080 | 17620 | 17620 | 17620 | 17600 | 1565 |
| 265 | 20231201 | 145400 | 6235334280 | 17610 | 17610 | 17620 | 17580 | 4731 |
| 266 | 20231201 | 145300 | 6152025740 | 17600 | 17580 | 17630 | 17570 | 4480 |
| 267 | 20231201 | 145200 | 6073167650 | 17580 | 17570 | 17580 | 17550 | 3203 |
| 268 | 20231201 | 145100 | 6016874610 | 17580 | 17520 | 17580 | 17520 | 2751 |
| 269 | 20231201 | 145000 | 5968598620 | 17520 | 17560 | 17560 | 17520 | 1164 |
| 270 | 20231201 | 144900 | 5948175740 | 17560 | 17490 | 17570 | 17490 | 7663 |
| 271 | 20231201 | 144800 | 5813950990 | 17490 | 17470 | 17500 | 17470 | 6946 |
| 272 | 20231201 | 144700 | 5692515080 | 17470 | 17470 | 17470 | 17450 | 1152 |
| 273 | 20231201 | 144600 | 5672398040 | 17470 | 17430 | 17470 | 17430 | 2561 |
| 274 | 20231201 | 144500 | 5627698450 | 17430 | 17430 | 17440 | 17410 | 683 |
| 275 | 20231201 | 144400 | 5615795820 | 17420 | 17420 | 17430 | 17420 | 257 |
| 276 | 20231201 | 144300 | 5611318850 | 17420 | 17420 | 17430 | 17410 | 754 |
| 277 | 20231201 | 144200 | 5598184770 | 17430 | 17440 | 17440 | 17420 | 526 |
| 278 | 20231201 | 144100 | 5589012480 | 17440 | 17410 | 17450 | 17400 | 2212 |
| 279 | 20231201 | 144000 | 5550454450 | 17410 | 17400 | 17410 | 17390 | 371 |
| 280 | 20231201 | 143900 | 5543996730 | 17410 | 17370 | 17440 | 17340 | 3437 |
| 281 | 20231201 | 143800 | 5484276890 | 17370 | 17360 | 17390 | 17360 | 751 |
| 282 | 20231201 | 143700 | 5471234850 | 17360 | 17390 | 17390 | 17360 | 1472 |
| 283 | 20231201 | 143600 | 5445652580 | 17390 | 17400 | 17410 | 17390 | 1216 |
| 284 | 20231201 | 143500 | 5424497480 | 17400 | 17420 | 17420 | 17400 | 2052 |
| 285 | 20231201 | 143400 | 5388771190 | 17430 | 17420 | 17430 | 17410 | 1236 |
| 286 | 20231201 | 143300 | 5367240120 | 17400 | 17430 | 17440 | 17400 | 3492 |
| 287 | 20231201 | 143200 | 5306424150 | 17440 | 17460 | 17470 | 17420 | 5037 |
| 288 | 20231201 | 143100 | 5218520150 | 17470 | 17460 | 17480 | 17460 | 1155 |
| 289 | 20231201 | 143000 | 5198341510 | 17470 | 17440 | 17500 | 17440 | 5901 |
| 290 | 20231201 | 142900 | 5095229830 | 17430 | 17400 | 17440 | 17390 | 3018 |
| 291 | 20231201 | 142800 | 5042677410 | 17390 | 17380 | 17400 | 17380 | 3289 |
| 292 | 20231201 | 142700 | 4985492170 | 17380 | 17380 | 17390 | 17370 | 1690 |
| 293 | 20231201 | 142600 | 4956119770 | 17380 | 17370 | 17380 | 17370 | 2604 |
| 294 | 20231201 | 142500 | 4910867720 | 17370 | 17360 | 17380 | 17350 | 2251 |
| 295 | 20231201 | 142400 | 4871774820 | 17360 | 17340 | 17370 | 17330 | 4967 |
| 296 | 20231201 | 142300 | 4785584170 | 17340 | 17330 | 17340 | 17330 | 2122 |
| 297 | 20231201 | 142200 | 4748803110 | 17330 | 17330 | 17330 | 17320 | 1308 |
| 298 | 20231201 | 142100 | 4726140710 | 17330 | 17310 | 17330 | 17310 | 1138 |
| 299 | 20231201 | 142000 | 4706429890 | 17310 | 17280 | 17310 | 17280 | 1603 |
| 300 | 20231201 | 141900 | 4678703970 | 17260 | 17270 | 17290 | 17260 | 177 |
| 301 | 20231201 | 141800 | 4675646390 | 17300 | 17260 | 17300 | 17260 | 262 |
| 302 | 20231201 | 141700 | 4671117000 | 17260 | 17290 | 17300 | 17250 | 3788 |
| 303 | 20231201 | 141600 | 4605658140 | 17300 | 17280 | 17320 | 17280 | 3246 |
| 304 | 20231201 | 141500 | 4549509840 | 17280 | 17290 | 17290 | 17250 | 1492 |
| 305 | 20231201 | 141400 | 4523726780 | 17290 | 17240 | 17300 | 17230 | 2675 |
| 306 | 20231201 | 141300 | 4477527610 | 17250 | 17260 | 17290 | 17250 | 4317 |
| 307 | 20231201 | 141200 | 4402966680 | 17270 | 17260 | 17270 | 17250 | 2628 |
| 308 | 20231201 | 141100 | 4357614370 | 17250 | 17250 | 17250 | 17240 | 1905 |
| 309 | 20231201 | 141000 | 4324753130 | 17250 | 17230 | 17260 | 17220 | 6416 |
| 310 | 20231201 | 140900 | 4214181320 | 17220 | 17230 | 17230 | 17220 | 1343 |
| 311 | 20231201 | 140800 | 4191052870 | 17230 | 17190 | 17230 | 17190 | 6887 |
| 312 | 20231201 | 140700 | 4072560260 | 17190 | 17190 | 17190 | 17180 | 1132 |
| 313 | 20231201 | 140600 | 4053101190 | 17190 | 17190 | 17200 | 17180 | 1148 |
| 314 | 20231201 | 140500 | 4033367370 | 17190 | 17180 | 17190 | 17180 | 2029 |
| 315 | 20231201 | 140400 | 3998499920 | 17180 | 17170 | 17180 | 17160 | 904 |
| 316 | 20231201 | 140300 | 3982976030 | 17170 | 17160 | 17170 | 17160 | 1059 |
| 317 | 20231201 | 140200 | 3964793020 | 17170 | 17160 | 17170 | 17160 | 47 |
| 318 | 20231201 | 140100 | 3963986240 | 17170 | 17150 | 17170 | 17150 | 735 |
| 319 | 20231201 | 140000 | 3951373520 | 17150 | 17160 | 17160 | 17140 | 2824 |
| 320 | 20231201 | 135900 | 3902942610 | 17150 | 17150 | 17160 | 17150 | 918 |
| 321 | 20231201 | 135800 | 3887197730 | 17150 | 17150 | 17160 | 17150 | 836 |
| 322 | 20231201 | 135700 | 3872859290 | 17150 | 17140 | 17150 | 17140 | 492 |
| 323 | 20231201 | 135600 | 3864425140 | 17150 | 17140 | 17150 | 17140 | 963 |
| 324 | 20231201 | 135500 | 3847913140 | 17140 | 17140 | 17140 | 17120 | 596 |
| 325 | 20231201 | 135400 | 3837699220 | 17140 | 17130 | 17140 | 17130 | 447 |
| 326 | 20231201 | 135300 | 3830041470 | 17140 | 17140 | 17150 | 17120 | 674 |
| 327 | 20231201 | 135200 | 3818494620 | 17150 | 17120 | 17160 | 17120 | 101 |
| 328 | 20231201 | 135100 | 3816763960 | 17120 | 17160 | 17160 | 17120 | 368 |
| 329 | 20231201 | 135000 | 3810457180 | 17120 | 17160 | 17160 | 17120 | 194 |
| 330 | 20231201 | 134900 | 3807131950 | 17160 | 17120 | 17160 | 17120 | 1586 |
| 331 | 20231201 | 134800 | 3779946480 | 17130 | 17120 | 17130 | 17110 | 632 |
| 332 | 20231201 | 134700 | 3769127940 | 17120 | 17110 | 17120 | 17110 | 167 |
| 333 | 20231201 | 134600 | 3766268910 | 17120 | 17120 | 17140 | 17120 | 603 |
| 334 | 20231201 | 134500 | 3755939520 | 17120 | 17130 | 17140 | 17100 | 335 |
| 335 | 20231201 | 134400 | 3750205640 | 17130 | 17140 | 17150 | 17130 | 1106 |
| 336 | 20231201 | 134300 | 3731246400 | 17150 | 17140 | 17160 | 17140 | 262 |
| 337 | 20231201 | 134200 | 3726755570 | 17140 | 17150 | 17150 | 17130 | 1366 |
| 338 | 20231201 | 134100 | 3703343350 | 17140 | 17140 | 17150 | 17110 | 2441 |
| 339 | 20231201 | 134000 | 3661508220 | 17110 | 17170 | 17180 | 17110 | 1380 |
| 340 | 20231201 | 133900 | 3637858200 | 17160 | 17180 | 17180 | 17160 | 1533 |
| 341 | 20231201 | 133800 | 3611536250 | 17180 | 17180 | 17190 | 17170 | 1606 |
| 342 | 20231201 | 133700 | 3583944550 | 17180 | 17170 | 17180 | 17160 | 2555 |
| 343 | 20231201 | 133600 | 3540066260 | 17170 | 17150 | 17180 | 17150 | 4635 |
| 344 | 20231201 | 133500 | 3460522570 | 17150 | 17100 | 17160 | 17100 | 4237 |
| 345 | 20231201 | 133400 | 3387952360 | 17090 | 17060 | 17100 | 17060 | 3475 |
| 346 | 20231201 | 133300 | 3328603880 | 17070 | 17060 | 17070 | 17060 | 867 |
| 347 | 20231201 | 133200 | 3313807420 | 17060 | 17050 | 17060 | 17050 | 534 |
| 348 | 20231201 | 133100 | 3304697430 | 17040 | 17060 | 17070 | 17040 | 1033 |
| 349 | 20231201 | 133000 | 3287075550 | 17050 | 17050 | 17070 | 17030 | 2534 |
| 350 | 20231201 | 132900 | 3243904450 | 17060 | 17030 | 17060 | 17020 | 3556 |
| 351 | 20231201 | 132800 | 3183306700 | 17030 | 17000 | 17030 | 17000 | 1494 |
| 352 | 20231201 | 132700 | 3157864670 | 17030 | 16940 | 17040 | 16940 | 23025 |
| 353 | 20231201 | 132600 | 2766578080 | 16940 | 16940 | 16940 | 16940 | 755 |
| 354 | 20231201 | 132500 | 2753788380 | 16940 | 16920 | 16940 | 16920 | 62 |
| 355 | 20231201 | 132400 | 2752738560 | 16910 | 16920 | 16920 | 16910 | 702 |
| 356 | 20231201 | 132300 | 2740861940 | 16910 | 16910 | 16940 | 16910 | 1518 |
| 357 | 20231201 | 132200 | 2715177280 | 16900 | 16870 | 16910 | 16870 | 1153 |
| 358 | 20231201 | 132100 | 2695696890 | 16870 | 16870 | 16880 | 16860 | 912 |
| 359 | 20231201 | 132000 | 2680308160 | 16870 | 16860 | 16870 | 16860 | 119 |
| 360 | 20231201 | 131900 | 2678301440 | 16850 | 16840 | 16850 | 16830 | 488 |
| 361 | 20231201 | 131800 | 2670083570 | 16840 | 16810 | 16850 | 16790 | 1708 |
| 362 | 20231201 | 131700 | 2641394210 | 16810 | 16860 | 16860 | 16810 | 3519 |
| 363 | 20231201 | 131600 | 2582205380 | 16870 | 16900 | 16900 | 16870 | 332 |
| 364 | 20231201 | 131500 | 2576599690 | 16890 | 16890 | 16890 | 16890 | 67 |
| 365 | 20231201 | 131400 | 2575468060 | 16890 | 16890 | 16890 | 16880 | 418 |
| 366 | 20231201 | 131300 | 2568411580 | 16890 | 16900 | 16900 | 16890 | 101 |
| 367 | 20231201 | 131200 | 2566704940 | 16900 | 16900 | 16900 | 16900 | 274 |
| 368 | 20231201 | 131100 | 2562074340 | 16900 | 16900 | 16900 | 16900 | 449 |
| 369 | 20231201 | 131000 | 2554486240 | 16900 | 16890 | 16900 | 16890 | 377 |
| 370 | 20231201 | 130900 | 2548115960 | 16890 | 16880 | 16900 | 16850 | 501 |
| 371 | 20231201 | 130800 | 2539655590 | 16880 | 16890 | 16890 | 16880 | 12 |
| 372 | 20231201 | 130700 | 2539452920 | 16880 | 16880 | 16890 | 16880 | 128 |
| 373 | 20231201 | 130600 | 2537292150 | 16830 | 16860 | 16860 | 16830 | 221 |
| 374 | 20231201 | 130500 | 2533571940 | 16830 | 16830 | 16830 | 16830 | 1 |
| 375 | 20231201 | 130400 | 2533555110 | 16900 | 16900 | 16900 | 16900 | 89 |
| 376 | 20231201 | 130300 | 2532051010 | 16900 | 16810 | 16900 | 16810 | 781 |
| 377 | 20231201 | 130200 | 2518916550 | 16810 | 16800 | 16810 | 16800 | 76 |
| 378 | 20231201 | 130100 | 2517639120 | 16800 | 16830 | 16890 | 16800 | 1071 |
| 379 | 20231201 | 130000 | 2499630180 | 16810 | 16810 | 16820 | 16810 | 101 |
| 380 | 20231201 | 125900 | 2497932140 | 16900 | 16900 | 16900 | 16900 | 5 |
| 381 | 20231201 | 125800 | 2497847640 | 16900 | 16890 | 16900 | 16790 | 2185 |
| 382 | 20231201 | 125700 | 2461054790 | 16890 | 16890 | 16890 | 16880 | 21 |
| 383 | 20231201 | 125600 | 2460700110 | 16880 | 16880 | 16880 | 16880 | 6 |
| 384 | 20231201 | 125500 | 2460598830 | 16880 | 16870 | 16880 | 16860 | 930 |
| 385 | 20231201 | 125400 | 2444908900 | 16880 | 16880 | 16880 | 16880 | 56 |
| 386 | 20231201 | 125300 | 2443963620 | 16880 | 16880 | 16880 | 16870 | 213 |
| 387 | 20231201 | 125200 | 2440369670 | 16890 | 16870 | 16890 | 16870 | 90 |
| 388 | 20231201 | 125100 | 2438849590 | 16870 | 16900 | 16900 | 16870 | 223 |
| 389 | 20231201 | 125000 | 2435081640 | 16910 | 16900 | 16910 | 16880 | 290 |
| 390 | 20231201 | 124900 | 2430180660 | 16900 | 16900 | 16900 | 16880 | 305 |
| 391 | 20231201 | 124800 | 2425027410 | 16900 | 16900 | 16900 | 16900 | 300 |
| 392 | 20231201 | 124700 | 2419957410 | 16900 | 16900 | 16910 | 16900 | 197 |
| 393 | 20231201 | 124600 | 2416628010 | 16880 | 16900 | 16900 | 16880 | 177 |
| 394 | 20231201 | 124500 | 2413636730 | 16900 | 16890 | 16900 | 16890 | 157 |
| 395 | 20231201 | 124400 | 2410984500 | 16870 | 16860 | 16870 | 16850 | 99 |
| 396 | 20231201 | 124300 | 2409315450 | 16860 | 16870 | 16870 | 16860 | 104 |
| 397 | 20231201 | 124200 | 2407561810 | 16880 | 16880 | 16880 | 16880 | 10 |
| 398 | 20231201 | 124100 | 2407393010 | 16870 | 16900 | 16900 | 16860 | 2520 |
| 399 | 20231201 | 124000 | 2364885480 | 16900 | 16890 | 16900 | 16890 | 23 |
| 400 | 20231201 | 123900 | 2364496980 | 16880 | 16890 | 16890 | 16880 | 152 |
| 401 | 20231201 | 123800 | 2361930390 | 16890 | 16880 | 16890 | 16870 | 201 |
| 402 | 20231201 | 123700 | 2358538960 | 16870 | 16890 | 16890 | 16870 | 604 |
| 403 | 20231201 | 123600 | 2348343150 | 16900 | 16900 | 16900 | 16880 | 174 |
| 404 | 20231201 | 123500 | 2345403550 | 16910 | 16900 | 16910 | 16900 | 126 |
| 405 | 20231201 | 123400 | 2343273390 | 16900 | 16910 | 16910 | 16900 | 1249 |
| 406 | 20231201 | 123300 | 2322164410 | 16910 | 16910 | 16910 | 16910 | 162 |
| 407 | 20231201 | 123200 | 2319424990 | 16910 | 16910 | 16920 | 16910 | 182 |
| 408 | 20231201 | 123100 | 2316347230 | 16900 | 16910 | 16910 | 16900 | 233 |
| 409 | 20231201 | 123000 | 2312407310 | 16910 | 16910 | 16920 | 16900 | 481 |
| 410 | 20231201 | 122900 | 2304272720 | 16900 | 16890 | 16900 | 16890 | 386 |
| 411 | 20231201 | 122800 | 2297749340 | 16890 | 16900 | 16900 | 16890 | 85 |
| 412 | 20231201 | 122700 | 2296313050 | 16900 | 16900 | 16900 | 16900 | 859 |
| 413 | 20231201 | 122600 | 2281795950 | 16900 | 16880 | 16900 | 16880 | 188 |
| 414 | 20231201 | 122500 | 2278620150 | 16870 | 16870 | 16870 | 16870 | 41 |
| 415 | 20231201 | 122400 | 2277928480 | 16870 | 16890 | 16890 | 16870 | 129 |
| 416 | 20231201 | 122300 | 2275750850 | 16890 | 16870 | 16890 | 16870 | 3171 |
| 417 | 20231201 | 122200 | 2222253610 | 16870 | 16870 | 16870 | 16870 | 175 |
| 418 | 20231201 | 122100 | 2219301360 | 16870 | 16850 | 16870 | 16850 | 154 |
| 419 | 20231201 | 122000 | 2216706000 | 16850 | 16850 | 16850 | 16850 | 124 |
| 420 | 20231201 | 121900 | 2214616600 | 16840 | 16830 | 16840 | 16830 | 142 |
| 421 | 20231201 | 121800 | 2212225330 | 16840 | 16830 | 16840 | 16830 | 21 |
| 422 | 20231201 | 121700 | 2211871770 | 16820 | 16830 | 16830 | 16820 | 310 |
| 423 | 20231201 | 121600 | 2206657430 | 16830 | 16830 | 16830 | 16830 | 21 |
| 424 | 20231201 | 121500 | 2206304000 | 16830 | 16830 | 16840 | 16820 | 182 |
| 425 | 20231201 | 121400 | 2203240060 | 16840 | 16830 | 16840 | 16830 | 18 |
| 426 | 20231201 | 121300 | 2202936960 | 16830 | 16840 | 16840 | 16830 | 90 |
| 427 | 20231201 | 121200 | 2201421990 | 16840 | 16840 | 16840 | 16830 | 175 |
| 428 | 20231201 | 121100 | 2198475750 | 16840 | 16850 | 16850 | 16840 | 225 |
| 429 | 20231201 | 121000 | 2194686540 | 16850 | 16870 | 16870 | 16850 | 205 |
| 430 | 20231201 | 120900 | 2191229990 | 16880 | 16890 | 16890 | 16880 | 259 |
| 431 | 20231201 | 120800 | 2186857230 | 16890 | 16890 | 16890 | 16890 | 88 |
| 432 | 20231201 | 120700 | 2185370910 | 16890 | 16890 | 16900 | 16890 | 484 |
| 433 | 20231201 | 120600 | 2177196140 | 16900 | 16880 | 16900 | 16880 | 501 |
| 434 | 20231201 | 120500 | 2168735430 | 16880 | 16880 | 16880 | 16880 | 14 |
| 435 | 20231201 | 120400 | 2168499110 | 16860 | 16880 | 16880 | 16860 | 111 |
| 436 | 20231201 | 120300 | 2166626050 | 16880 | 16880 | 16880 | 16880 | 219 |
| 437 | 20231201 | 120200 | 2162929330 | 16880 | 16880 | 16880 | 16880 | 152 |
| 438 | 20231201 | 120100 | 2160363570 | 16810 | 16880 | 16880 | 16810 | 110 |
| 439 | 20231201 | 120000 | 2158511400 | 16880 | 16880 | 16880 | 16870 | 844 |
| 440 | 20231201 | 115900 | 2144269620 | 16880 | 16890 | 16890 | 16880 | 12 |
| 441 | 20231201 | 115800 | 2144067010 | 16890 | 16890 | 16890 | 16890 | 60 |
| 442 | 20231201 | 115700 | 2143053610 | 16890 | 16880 | 16890 | 16850 | 823 |
| 443 | 20231201 | 115600 | 2129173280 | 16880 | 16870 | 16880 | 16870 | 92 |
| 444 | 20231201 | 115500 | 2127620540 | 16860 | 16870 | 16870 | 16860 | 102 |
| 445 | 20231201 | 115400 | 2125899810 | 16870 | 16870 | 16870 | 16860 | 134 |
| 446 | 20231201 | 115300 | 2123639240 | 16870 | 16870 | 16870 | 16860 | 72 |
| 447 | 20231201 | 115200 | 2122424610 | 16870 | 16880 | 16880 | 16870 | 45 |
| 448 | 20231201 | 115100 | 2121665370 | 16870 | 16880 | 16880 | 16870 | 247 |
| 449 | 20231201 | 115000 | 2117497520 | 16880 | 16880 | 16880 | 16880 | 19 |
| 450 | 20231201 | 114900 | 2117176800 | 16880 | 16830 | 16880 | 16830 | 725 |
| 451 | 20231201 | 114800 | 2104952470 | 16820 | 16810 | 16820 | 16810 | 364 |
| 452 | 20231201 | 114700 | 2098830650 | 16800 | 16790 | 16800 | 16790 | 765 |
| 453 | 20231201 | 114600 | 2085981930 | 16780 | 16770 | 16790 | 16770 | 1180 |
| 454 | 20231201 | 114500 | 2066182090 | 16780 | 16770 | 16780 | 16770 | 190 |
| 455 | 20231201 | 114400 | 2062993900 | 16770 | 16770 | 16770 | 16770 | 326 |
| 456 | 20231201 | 114300 | 2057526880 | 16750 | 16760 | 16760 | 16750 | 557 |
| 457 | 20231201 | 114200 | 2048194960 | 16770 | 16780 | 16780 | 16770 | 463 |
| 458 | 20231201 | 114100 | 2040429450 | 16780 | 16780 | 16790 | 16780 | 840 |
| 459 | 20231201 | 114000 | 2026332470 | 16790 | 16800 | 16800 | 16790 | 221 |
| 460 | 20231201 | 113900 | 2022621190 | 16790 | 16790 | 16790 | 16790 | 226 |
| 461 | 20231201 | 113800 | 2018826650 | 16780 | 16800 | 16800 | 16780 | 153 |
| 462 | 20231201 | 113700 | 2016258350 | 16790 | 16790 | 16800 | 16790 | 244 |
| 463 | 20231201 | 113600 | 2012160110 | 16790 | 16800 | 16800 | 16790 | 105 |
| 464 | 20231201 | 113500 | 2010396620 | 16800 | 16800 | 16800 | 16790 | 95 |
| 465 | 20231201 | 113400 | 2008800690 | 16800 | 16790 | 16800 | 16790 | 23 |
| 466 | 20231201 | 113300 | 2008414420 | 16780 | 16780 | 16790 | 16780 | 19 |
| 467 | 20231201 | 113200 | 2008095460 | 16790 | 16800 | 16800 | 16790 | 9 |
| 468 | 20231201 | 113100 | 2007944310 | 16800 | 16780 | 16800 | 16780 | 281 |
| 469 | 20231201 | 113000 | 2003227880 | 16770 | 16780 | 16780 | 16770 | 159 |
| 470 | 20231201 | 112900 | 2000559870 | 16780 | 16780 | 16780 | 16770 | 51 |
| 471 | 20231201 | 112800 | 1999704100 | 16800 | 16800 | 16800 | 16800 | 75 |
| 472 | 20231201 | 112700 | 1998444100 | 16750 | 16760 | 16800 | 16750 | 544 |
| 473 | 20231201 | 112600 | 1989327370 | 16770 | 16800 | 16800 | 16770 | 761 |
| 474 | 20231201 | 112500 | 1976561850 | 16810 | 16800 | 16810 | 16800 | 60 |
| 475 | 20231201 | 112400 | 1975553710 | 16800 | 16800 | 16800 | 16800 | 75 |
| 476 | 20231201 | 112300 | 1974293710 | 16800 | 16800 | 16810 | 16800 | 178 |
| 477 | 20231201 | 112200 | 1971302880 | 16820 | 16790 | 16820 | 16770 | 253 |
| 478 | 20231201 | 112100 | 1967056530 | 16810 | 16830 | 16830 | 16790 | 746 |
| 479 | 20231201 | 112000 | 1954511090 | 16830 | 16830 | 16830 | 16830 | 295 |
| 480 | 20231201 | 111900 | 1949546240 | 16870 | 16860 | 16870 | 16820 | 432 |
| 481 | 20231201 | 111800 | 1942273920 | 16860 | 16850 | 16860 | 16850 | 125 |
| 482 | 20231201 | 111700 | 1940166670 | 16860 | 16870 | 16870 | 16860 | 145 |
| 483 | 20231201 | 111600 | 1937720970 | 16870 | 16860 | 16870 | 16850 | 188 |
| 484 | 20231201 | 111500 | 1934549680 | 16870 | 16870 | 16870 | 16870 | 10 |
| 485 | 20231201 | 111400 | 1934380980 | 16870 | 16870 | 16870 | 16870 | 198 |
| 486 | 20231201 | 111300 | 1931040720 | 16870 | 16860 | 16870 | 16860 | 441 |
| 487 | 20231201 | 111200 | 1923603020 | 16860 | 16860 | 16860 | 16860 | 69 |
| 488 | 20231201 | 111100 | 1922439680 | 16860 | 16860 | 16860 | 16860 | 55 |
| 489 | 20231201 | 111000 | 1921512380 | 16860 | 16850 | 16860 | 16850 | 127 |
| 490 | 20231201 | 110900 | 1919371170 | 16860 | 16860 | 16860 | 16860 | 21 |
| 491 | 20231201 | 110800 | 1919017110 | 16860 | 16870 | 16870 | 16860 | 263 |
| 492 | 20231201 | 110700 | 1914580510 | 16870 | 16870 | 16870 | 16870 | 204 |
| 493 | 20231201 | 110600 | 1911139030 | 16870 | 16870 | 16870 | 16870 | 94 |
| 494 | 20231201 | 110500 | 1909553250 | 16870 | 16870 | 16880 | 16870 | 277 |
| 495 | 20231201 | 110400 | 1904878090 | 16880 | 16850 | 16880 | 16850 | 1080 |
| 496 | 20231201 | 110300 | 1886663650 | 16850 | 16870 | 16870 | 16850 | 176 |
| 497 | 20231201 | 110200 | 1883696770 | 16870 | 16870 | 16880 | 16870 | 207 |
| 498 | 20231201 | 110100 | 1880204530 | 16870 | 16870 | 16870 | 16870 | 114 |
| 499 | 20231201 | 110000 | 1878281350 | 16870 | 16870 | 16880 | 16850 | 1340 |
| 500 | 20231201 | 105900 | 1855693570 | 16870 | 16870 | 16870 | 16870 | 280 |
| 501 | 20231201 | 105800 | 1850969970 | 16870 | 16870 | 16880 | 16870 | 690 |
| 502 | 20231201 | 105700 | 1839328770 | 16870 | 16880 | 16880 | 16870 | 212 |
| 503 | 20231201 | 105600 | 1835750230 | 16870 | 16850 | 16870 | 16850 | 711 |
| 504 | 20231201 | 105500 | 1823761260 | 16850 | 16840 | 16850 | 16840 | 140 |
| 505 | 20231201 | 105400 | 1821402340 | 16850 | 16860 | 16860 | 16850 | 177 |
| 506 | 20231201 | 105300 | 1818419700 | 16870 | 16860 | 16870 | 16860 | 141 |
| 507 | 20231201 | 105200 | 1816041630 | 16860 | 16870 | 16870 | 16850 | 221 |
| 508 | 20231201 | 105100 | 1812314550 | 16870 | 16880 | 16880 | 16870 | 31 |
| 509 | 20231201 | 105000 | 1811791410 | 16880 | 16870 | 16880 | 16870 | 288 |
| 510 | 20231201 | 104900 | 1806931930 | 16870 | 16870 | 16870 | 16870 | 17 |
| 511 | 20231201 | 104800 | 1806645140 | 16860 | 16850 | 16860 | 16850 | 444 |
| 512 | 20231201 | 104700 | 1799159440 | 16820 | 16840 | 16840 | 16820 | 1198 |
| 513 | 20231201 | 104600 | 1778987140 | 16840 | 16840 | 16840 | 16840 | 103 |
| 514 | 20231201 | 104500 | 1777252620 | 16840 | 16780 | 16840 | 16780 | 3336 |
| 515 | 20231201 | 104400 | 1721260530 | 16770 | 16770 | 16770 | 16770 | 126 |
| 516 | 20231201 | 104300 | 1719147510 | 16780 | 16780 | 16780 | 16780 | 50 |
| 517 | 20231201 | 104200 | 1718308510 | 16790 | 16790 | 16790 | 16790 | 0 |
| 518 | 20231201 | 104100 | 1718308510 | 16790 | 16730 | 16790 | 16730 | 210 |
| 519 | 20231201 | 104000 | 1714788530 | 16730 | 16730 | 16730 | 16700 | 509 |
| 520 | 20231201 | 103900 | 1706281740 | 16740 | 16740 | 16740 | 16730 | 196 |
| 521 | 20231201 | 103800 | 1703001820 | 16740 | 16740 | 16740 | 16710 | 330 |
| 522 | 20231201 | 103700 | 1697483320 | 16740 | 16740 | 16740 | 16740 | 34 |
| 523 | 20231201 | 103600 | 1696914160 | 16750 | 16790 | 16790 | 16750 | 2398 |
| 524 | 20231201 | 103500 | 1656724960 | 16790 | 16790 | 16790 | 16790 | 126 |
| 525 | 20231201 | 103400 | 1654609420 | 16790 | 16790 | 16790 | 16790 | 11 |
| 526 | 20231201 | 103300 | 1654424730 | 16790 | 16790 | 16790 | 16770 | 87 |
| 527 | 20231201 | 103200 | 1652965440 | 16790 | 16790 | 16790 | 16790 | 140 |
| 528 | 20231201 | 103100 | 1650614840 | 16780 | 16790 | 16800 | 16780 | 135 |
| 529 | 20231201 | 103000 | 1648348190 | 16800 | 16790 | 16800 | 16790 | 22 |
| 530 | 20231201 | 102900 | 1647978720 | 16800 | 16840 | 16850 | 16800 | 2360 |
| 531 | 20231201 | 102800 | 1608305360 | 16840 | 16850 | 16850 | 16840 | 91 |
| 532 | 20231201 | 102700 | 1606772710 | 16840 | 16850 | 16850 | 16840 | 166 |
| 533 | 20231201 | 102600 | 1603976860 | 16850 | 16850 | 16860 | 16840 | 449 |
| 534 | 20231201 | 102500 | 1596410720 | 16850 | 16850 | 16850 | 16850 | 17 |
| 535 | 20231201 | 102400 | 1596124270 | 16840 | 16850 | 16850 | 16840 | 154 |
| 536 | 20231201 | 102300 | 1593529970 | 16850 | 16850 | 16850 | 16850 | 123 |
| 537 | 20231201 | 102200 | 1591457420 | 16850 | 16860 | 16860 | 16840 | 668 |
| 538 | 20231201 | 102100 | 1580204930 | 16850 | 16860 | 16860 | 16850 | 330 |
| 539 | 20231201 | 102000 | 1574641760 | 16860 | 16860 | 16860 | 16850 | 48 |
| 540 | 20231201 | 101900 | 1573832770 | 16860 | 16850 | 16870 | 16850 | 36 |
| 541 | 20231201 | 101800 | 1573225880 | 16870 | 16850 | 16870 | 16850 | 309 |
| 542 | 20231201 | 101700 | 1568017250 | 16870 | 16870 | 16870 | 16850 | 305 |
| 543 | 20231201 | 101600 | 1562874410 | 16870 | 16880 | 16880 | 16850 | 311 |
| 544 | 20231201 | 101500 | 1557630050 | 16880 | 16880 | 16880 | 16860 | 314 |
| 545 | 20231201 | 101400 | 1552335280 | 16870 | 16890 | 16890 | 16870 | 31 |
| 546 | 20231201 | 101300 | 1551812140 | 16890 | 16900 | 16900 | 16860 | 126 |
| 547 | 20231201 | 101200 | 1549686140 | 16840 | 16850 | 16850 | 16840 | 201 |
| 548 | 20231201 | 101100 | 1546301290 | 16850 | 16900 | 16910 | 16850 | 454 |
| 549 | 20231201 | 101000 | 1538632170 | 16900 | 16910 | 16910 | 16850 | 78 |
| 550 | 20231201 | 100900 | 1537314960 | 16860 | 16920 | 16920 | 16850 | 774 |
| 551 | 20231201 | 100800 | 1524266400 | 16920 | 16910 | 16920 | 16850 | 1997 |
| 552 | 20231201 | 100700 | 1490574400 | 16910 | 16910 | 16920 | 16910 | 278 |
| 553 | 20231201 | 100600 | 1485872170 | 16900 | 16870 | 16900 | 16850 | 941 |
| 554 | 20231201 | 100500 | 1469984840 | 16880 | 16860 | 16880 | 16860 | 287 |
| 555 | 20231201 | 100400 | 1465144030 | 16870 | 16870 | 16870 | 16860 | 217 |
| 556 | 20231201 | 100300 | 1461483500 | 16870 | 16900 | 16900 | 16870 | 562 |
| 557 | 20231201 | 100200 | 1451990610 | 16900 | 16920 | 16920 | 16900 | 103 |
| 558 | 20231201 | 100100 | 1450248180 | 16910 | 16910 | 16920 | 16910 | 695 |
| 559 | 20231201 | 100000 | 1438490780 | 16910 | 16840 | 16910 | 16840 | 1947 |
| 560 | 20231201 | 095900 | 1405642830 | 16840 | 16840 | 16840 | 16820 | 874 |
| 561 | 20231201 | 095800 | 1390940280 | 16850 | 16850 | 16850 | 16820 | 212 |
| 562 | 20231201 | 095700 | 1387372040 | 16860 | 16850 | 16860 | 16850 | 470 |
| 563 | 20231201 | 095600 | 1379448260 | 16850 | 16840 | 16850 | 16820 | 253 |
| 564 | 20231201 | 095500 | 1375187310 | 16840 | 16850 | 16850 | 16840 | 187 |
| 565 | 20231201 | 095400 | 1372036470 | 16870 | 16880 | 16880 | 16870 | 226 |
| 566 | 20231201 | 095300 | 1368221600 | 16850 | 16870 | 16870 | 16820 | 255 |
| 567 | 20231201 | 095200 | 1363927320 | 16870 | 16880 | 16880 | 16870 | 162 |
| 568 | 20231201 | 095100 | 1361193310 | 16880 | 16890 | 16900 | 16880 | 389 |
| 569 | 20231201 | 095000 | 1354624360 | 16890 | 16880 | 16900 | 16880 | 1260 |
| 570 | 20231201 | 094900 | 1333336890 | 16890 | 16860 | 16890 | 16860 | 4351 |
| 571 | 20231201 | 094800 | 1259927030 | 16860 | 16830 | 16870 | 16830 | 1174 |
| 572 | 20231201 | 094700 | 1240142140 | 16820 | 16790 | 16820 | 16790 | 376 |
| 573 | 20231201 | 094600 | 1233822230 | 16790 | 16780 | 16800 | 16780 | 207 |
| 574 | 20231201 | 094500 | 1230348470 | 16800 | 16800 | 16820 | 16780 | 44 |
| 575 | 20231201 | 094400 | 1229609310 | 16780 | 16750 | 16820 | 16750 | 2382 |
| 576 | 20231201 | 094300 | 1189616970 | 16750 | 16720 | 16750 | 16720 | 1079 |
| 577 | 20231201 | 094200 | 1171554460 | 16720 | 16670 | 16720 | 16650 | 1399 |
| 578 | 20231201 | 094100 | 1148236060 | 16640 | 16670 | 16720 | 16640 | 1432 |
| 579 | 20231201 | 094000 | 1124387850 | 16670 | 16720 | 16720 | 16670 | 373 |
| 580 | 20231201 | 093900 | 1118167140 | 16720 | 16650 | 16730 | 16650 | 149 |
| 581 | 20231201 | 093800 | 1115682340 | 16640 | 16730 | 16730 | 16620 | 222 |
| 582 | 20231201 | 093700 | 1111984580 | 16730 | 16740 | 16740 | 16610 | 1258 |
| 583 | 20231201 | 093600 | 1091056260 | 16670 | 16740 | 16750 | 16670 | 176 |
| 584 | 20231201 | 093500 | 1088117310 | 16740 | 16770 | 16770 | 16650 | 451 |
| 585 | 20231201 | 093400 | 1080603710 | 16670 | 16680 | 16730 | 16670 | 565 |
| 586 | 20231201 | 093300 | 1071166790 | 16670 | 16660 | 16680 | 16640 | 2174 |
| 587 | 20231201 | 093200 | 1034917070 | 16650 | 16630 | 16650 | 16590 | 1781 |
| 588 | 20231201 | 093100 | 1005317920 | 16630 | 16660 | 16660 | 16630 | 2203 |
| 589 | 20231201 | 093000 | 968677280 | 16660 | 16680 | 16680 | 16640 | 4084 |
| 590 | 20231201 | 092900 | 900669500 | 16660 | 16700 | 16710 | 16660 | 2877 |
| 591 | 20231201 | 092800 | 852708620 | 16700 | 16700 | 16710 | 16700 | 622 |
| 592 | 20231201 | 092700 | 842318970 | 16710 | 16700 | 16720 | 16700 | 561 |
| 593 | 20231201 | 092600 | 832946190 | 16700 | 16700 | 16710 | 16660 | 1215 |
| 594 | 20231201 | 092500 | 812676640 | 16710 | 16700 | 16710 | 16700 | 525 |
| 595 | 20231201 | 092400 | 803903900 | 16690 | 16730 | 16730 | 16690 | 2597 |
| 596 | 20231201 | 092300 | 760491660 | 16730 | 16770 | 16770 | 16730 | 666 |
| 597 | 20231201 | 092200 | 749335100 | 16780 | 16770 | 16780 | 16720 | 52 |
| 598 | 20231201 | 092100 | 748464080 | 16720 | 16750 | 16750 | 16720 | 280 |
| 599 | 20231201 | 092000 | 743780380 | 16780 | 16760 | 16790 | 16720 | 543 |
| 600 | 20231201 | 091900 | 734691980 | 16750 | 16750 | 16760 | 16750 | 30 |
| 601 | 20231201 | 091800 | 734189470 | 16750 | 16770 | 16770 | 16730 | 188 |
| 602 | 20231201 | 091700 | 731043420 | 16780 | 16800 | 16800 | 16780 | 449 |
| 603 | 20231201 | 091600 | 723500350 | 16800 | 16720 | 16850 | 16710 | 583 |
| 604 | 20231201 | 091500 | 713734210 | 16710 | 16770 | 16770 | 16710 | 2052 |
| 605 | 20231201 | 091400 | 679403910 | 16770 | 16770 | 16870 | 16770 | 626 |
| 606 | 20231201 | 091300 | 668890200 | 16840 | 16840 | 16840 | 16770 | 759 |
| 607 | 20231201 | 091200 | 656140220 | 16840 | 16850 | 16890 | 16820 | 2245 |
| 608 | 20231201 | 091100 | 618278710 | 16880 | 16780 | 16900 | 16770 | 1466 |
| 609 | 20231201 | 091000 | 593556060 | 16770 | 16770 | 16790 | 16720 | 536 |
| 610 | 20231201 | 090900 | 584570180 | 16720 | 16710 | 16760 | 16710 | 1480 |
| 611 | 20231201 | 090800 | 559818940 | 16710 | 16750 | 16760 | 16710 | 4097 |
| 612 | 20231201 | 090700 | 491302950 | 16760 | 16790 | 16790 | 16760 | 711 |
| 613 | 20231201 | 090600 | 479373710 | 16790 | 16830 | 16830 | 16790 | 1128 |
| 614 | 20231201 | 090500 | 460421060 | 16800 | 16820 | 16830 | 16800 | 1594 |
| 615 | 20231201 | 090400 | 433623180 | 16820 | 16900 | 16950 | 16820 | 2677 |
| 616 | 20231201 | 090300 | 388396850 | 16900 | 16960 | 17010 | 16900 | 4482 |
| 617 | 20231201 | 090200 | 312332290 | 16950 | 16940 | 16970 | 16880 | 3498 |
| 618 | 20231201 | 090100 | 253075380 | 16940 | 16830 | 16970 | 16820 | 7590 |
| 619 | 20231201 | 090000 | 124907420 | 16810 | 16810 | 16830 | 16770 | 7434 |