33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 192100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 5055 |
| 3 | 20231201 | 192000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20231201 | 191900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20231201 | 191800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20231201 | 191700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20231201 | 191600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20231201 | 191500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20231201 | 191400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20231201 | 191300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20231201 | 191200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20231201 | 191100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20231201 | 191000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20231201 | 190900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20231201 | 190800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20231201 | 190700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20231201 | 190600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20231201 | 190500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20231201 | 190400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20231201 | 190300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20231201 | 190200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20231201 | 190100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20231201 | 190000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20231201 | 185900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20231201 | 185800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20231201 | 185700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20231201 | 185600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20231201 | 185500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20231201 | 185400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20231201 | 185300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20231201 | 185200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20231201 | 185100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 5055 |
| 33 | 20231201 | 185000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20231201 | 184900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20231201 | 184800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20231201 | 184700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20231201 | 184600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20231201 | 184500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20231201 | 184400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20231201 | 184300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20231201 | 184200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20231201 | 184100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20231201 | 184000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20231201 | 183900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20231201 | 183800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20231201 | 183700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20231201 | 183600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20231201 | 183500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20231201 | 183400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20231201 | 183300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20231201 | 183200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20231201 | 183100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20231201 | 183000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20231201 | 182900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20231201 | 182800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20231201 | 182700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20231201 | 182600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20231201 | 182500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20231201 | 182400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20231201 | 182300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20231201 | 182200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20231201 | 182100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 5055 |
| 63 | 20231201 | 182000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20231201 | 181900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20231201 | 181800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20231201 | 181700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20231201 | 181600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20231201 | 181500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20231201 | 181400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20231201 | 181300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20231201 | 181200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20231201 | 181100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20231201 | 181000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20231201 | 180900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20231201 | 180800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20231201 | 180700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20231201 | 180600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20231201 | 180500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20231201 | 180400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20231201 | 180300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20231201 | 180200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20231201 | 180100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20231201 | 180000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20231201 | 175900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20231201 | 175800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20231201 | 175700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20231201 | 175600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20231201 | 175500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20231201 | 175400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20231201 | 175300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20231201 | 175200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20231201 | 175100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 5055 |
| 93 | 20231201 | 175000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20231201 | 174900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20231201 | 174800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20231201 | 174700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20231201 | 174600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20231201 | 174500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20231201 | 174400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20231201 | 174300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20231201 | 174200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20231201 | 174100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20231201 | 174000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20231201 | 173900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20231201 | 173800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20231201 | 173700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20231201 | 173600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20231201 | 173500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20231201 | 173400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20231201 | 173300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20231201 | 173200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20231201 | 173100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20231201 | 173000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20231201 | 172900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20231201 | 172800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20231201 | 172700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20231201 | 172600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20231201 | 172500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20231201 | 172400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20231201 | 172300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20231201 | 172200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20231201 | 172100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 5055 |
| 123 | 20231201 | 172000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20231201 | 171900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20231201 | 171800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20231201 | 171700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20231201 | 171600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20231201 | 171500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20231201 | 171400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20231201 | 171300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20231201 | 171200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20231201 | 171100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20231201 | 171000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20231201 | 170900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20231201 | 170800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20231201 | 170700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20231201 | 170600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20231201 | 170500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20231201 | 170400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20231201 | 170300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20231201 | 170200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20231201 | 170100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20231201 | 170000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20231201 | 165900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20231201 | 165800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20231201 | 165700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20231201 | 165600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20231201 | 165500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20231201 | 165400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20231201 | 165300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20231201 | 165200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20231201 | 165100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 5055 |
| 153 | 20231201 | 165000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20231201 | 164900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20231201 | 164800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20231201 | 164700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20231201 | 164600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20231201 | 164500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20231201 | 164400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20231201 | 164300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20231201 | 164200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20231201 | 164100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20231201 | 164000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20231201 | 163900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20231201 | 163800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20231201 | 163700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20231201 | 163600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20231201 | 163500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20231201 | 163400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20231201 | 163300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20231201 | 163200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20231201 | 163100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20231201 | 163000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20231201 | 162900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20231201 | 162800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20231201 | 162700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20231201 | 162600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20231201 | 162500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20231201 | 162400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20231201 | 162300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20231201 | 162200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20231201 | 162100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 5055 |
| 183 | 20231201 | 162000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20231201 | 161900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20231201 | 161800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20231201 | 161700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20231201 | 161600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20231201 | 161500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20231201 | 161400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20231201 | 161300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20231201 | 161200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20231201 | 161100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20231201 | 161000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20231201 | 160900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20231201 | 160800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20231201 | 160700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20231201 | 160600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20231201 | 160500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20231201 | 160400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20231201 | 160300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20231201 | 160200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20231201 | 160100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20231201 | 160000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20231201 | 155900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20231201 | 155800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20231201 | 155700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20231201 | 155600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20231201 | 155500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20231201 | 155400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20231201 | 155300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20231201 | 155200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20231201 | 155100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 5055 |
| 213 | 20231201 | 155000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20231201 | 154900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20231201 | 154800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20231201 | 154700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20231201 | 154600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20231201 | 154500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20231201 | 154400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20231201 | 154300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20231201 | 154200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20231201 | 154100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20231201 | 154000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20231201 | 153900 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20231201 | 153800 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20231201 | 153700 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20231201 | 153600 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20231201 | 153500 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20231201 | 153400 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20231201 | 153300 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20231201 | 153200 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20231201 | 153100 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20231201 | 153000 | 9391946900 | 33850 | 33850 | 33850 | 33850 | 5055 |
| 234 | 20231201 | 152900 | 9220835150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20231201 | 152800 | 9220835150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20231201 | 152700 | 9220835150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20231201 | 152600 | 9220835150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20231201 | 152500 | 9220835150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20231201 | 152400 | 9220835150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20231201 | 152300 | 9220835150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20231201 | 152200 | 9220835150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20231201 | 152100 | 9220835150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 243 | 20231201 | 152000 | 9220835150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20231201 | 151900 | 9220835150 | 34000 | 34000 | 34050 | 33950 | 2723 |
| 245 | 20231201 | 151800 | 9128234650 | 34000 | 34000 | 34050 | 34000 | 432 |
| 246 | 20231201 | 151700 | 9113546550 | 34000 | 34050 | 34050 | 34000 | 381 |
| 247 | 20231201 | 151600 | 9100588550 | 34000 | 34000 | 34050 | 33950 | 2441 |
| 248 | 20231201 | 151500 | 9017590950 | 34050 | 34000 | 34050 | 33950 | 1263 |
| 249 | 20231201 | 151400 | 8974640950 | 34000 | 34000 | 34050 | 34000 | 686 |
| 250 | 20231201 | 151300 | 8951304450 | 34000 | 34000 | 34050 | 34000 | 1178 |
| 251 | 20231201 | 151200 | 8911241700 | 34000 | 34000 | 34050 | 34000 | 786 |
| 252 | 20231201 | 151100 | 8884509300 | 34000 | 34000 | 34050 | 33950 | 860 |
| 253 | 20231201 | 151000 | 8855281600 | 34050 | 34000 | 34050 | 33950 | 3866 |
| 254 | 20231201 | 150900 | 8723836650 | 34050 | 34050 | 34050 | 34000 | 549 |
| 255 | 20231201 | 150800 | 8705158450 | 34050 | 34050 | 34100 | 34000 | 554 |
| 256 | 20231201 | 150700 | 8686293350 | 34050 | 34000 | 34050 | 34000 | 493 |
| 257 | 20231201 | 150600 | 8669520000 | 34000 | 34000 | 34050 | 34000 | 913 |
| 258 | 20231201 | 150500 | 8638469150 | 34000 | 34050 | 34050 | 34000 | 281 |
| 259 | 20231201 | 150400 | 8628906700 | 34000 | 34050 | 34050 | 34000 | 263 |
| 260 | 20231201 | 150300 | 8619959250 | 34100 | 34000 | 34100 | 34000 | 520 |
| 261 | 20231201 | 150200 | 8602270600 | 34050 | 34100 | 34100 | 34000 | 599 |
| 262 | 20231201 | 150100 | 8581868350 | 34100 | 34050 | 34150 | 34050 | 542 |
| 263 | 20231201 | 150000 | 8563383750 | 34050 | 34050 | 34150 | 34050 | 454 |
| 264 | 20231201 | 145900 | 8547909150 | 34100 | 34050 | 34150 | 34050 | 444 |
| 265 | 20231201 | 145800 | 8532776000 | 34050 | 34050 | 34150 | 34000 | 225 |
| 266 | 20231201 | 145700 | 8525102400 | 34050 | 34050 | 34100 | 34050 | 237 |
| 267 | 20231201 | 145600 | 8517030550 | 34150 | 34000 | 34150 | 34000 | 528 |
| 268 | 20231201 | 145500 | 8499033950 | 34000 | 34050 | 34100 | 34000 | 353 |
| 269 | 20231201 | 145400 | 8487007700 | 34050 | 34050 | 34100 | 34000 | 420 |
| 270 | 20231201 | 145300 | 8472710250 | 34000 | 34050 | 34150 | 34000 | 574 |
| 271 | 20231201 | 145200 | 8453158400 | 34050 | 34050 | 34150 | 34000 | 413 |
| 272 | 20231201 | 145100 | 8439091400 | 34050 | 34000 | 34100 | 34000 | 567 |
| 273 | 20231201 | 145000 | 8419797600 | 34000 | 34000 | 34100 | 33950 | 1320 |
| 274 | 20231201 | 144900 | 8374904150 | 34000 | 34050 | 34100 | 34000 | 271 |
| 275 | 20231201 | 144800 | 8365675100 | 34050 | 34000 | 34150 | 34000 | 298 |
| 276 | 20231201 | 144700 | 8355521700 | 34000 | 34050 | 34150 | 34000 | 1785 |
| 277 | 20231201 | 144600 | 8294792950 | 34050 | 34000 | 34150 | 34000 | 297 |
| 278 | 20231201 | 144500 | 8284675650 | 34000 | 34000 | 34100 | 34000 | 332 |
| 279 | 20231201 | 144400 | 8273367250 | 34000 | 34050 | 34150 | 34000 | 460 |
| 280 | 20231201 | 144300 | 8257684000 | 34050 | 34150 | 34150 | 34050 | 380 |
| 281 | 20231201 | 144200 | 8244735750 | 34100 | 34050 | 34150 | 34050 | 314 |
| 282 | 20231201 | 144100 | 8234028450 | 34050 | 34050 | 34150 | 34050 | 318 |
| 283 | 20231201 | 144000 | 8223177500 | 34050 | 34100 | 34150 | 34050 | 635 |
| 284 | 20231201 | 143900 | 8201528150 | 34100 | 34050 | 34150 | 34050 | 317 |
| 285 | 20231201 | 143800 | 8190717700 | 34050 | 34050 | 34150 | 34050 | 399 |
| 286 | 20231201 | 143700 | 8177105650 | 34050 | 34050 | 34150 | 34050 | 933 |
| 287 | 20231201 | 143600 | 8145324250 | 34050 | 34050 | 34100 | 34000 | 219 |
| 288 | 20231201 | 143500 | 8137865850 | 34100 | 34000 | 34100 | 34000 | 310 |
| 289 | 20231201 | 143400 | 8127309300 | 34000 | 34150 | 34150 | 34000 | 835 |
| 290 | 20231201 | 143300 | 8098897400 | 34000 | 34000 | 34150 | 34000 | 570 |
| 291 | 20231201 | 143200 | 8079494100 | 34000 | 34000 | 34100 | 34000 | 416 |
| 292 | 20231201 | 143100 | 8065337400 | 34000 | 34000 | 34100 | 34000 | 369 |
| 293 | 20231201 | 143000 | 8052774600 | 34000 | 34000 | 34100 | 34000 | 491 |
| 294 | 20231201 | 142900 | 8036043150 | 34050 | 34050 | 34100 | 34000 | 195 |
| 295 | 20231201 | 142800 | 8029397850 | 34050 | 34050 | 34050 | 34000 | 328 |
| 296 | 20231201 | 142700 | 8018236200 | 34100 | 34050 | 34100 | 34000 | 505 |
| 297 | 20231201 | 142600 | 8001040200 | 34000 | 34000 | 34100 | 34000 | 582 |
| 298 | 20231201 | 142500 | 7981240850 | 34000 | 34000 | 34050 | 33850 | 1765 |
| 299 | 20231201 | 142400 | 7921260400 | 33900 | 34100 | 34150 | 33900 | 3402 |
| 300 | 20231201 | 142300 | 7805677350 | 34100 | 34050 | 34150 | 34050 | 445 |
| 301 | 20231201 | 142200 | 7790494600 | 34000 | 34000 | 34050 | 34000 | 125 |
| 302 | 20231201 | 142100 | 7786242450 | 34050 | 34000 | 34050 | 34000 | 376 |
| 303 | 20231201 | 142000 | 7773442250 | 34000 | 34000 | 34050 | 34000 | 543 |
| 304 | 20231201 | 141900 | 7754965050 | 34000 | 34000 | 34050 | 34000 | 377 |
| 305 | 20231201 | 141800 | 7742138600 | 34000 | 34000 | 34150 | 34000 | 636 |
| 306 | 20231201 | 141700 | 7720492550 | 34050 | 34000 | 34150 | 34000 | 680 |
| 307 | 20231201 | 141600 | 7697347800 | 34000 | 34000 | 34150 | 34000 | 878 |
| 308 | 20231201 | 141500 | 7667467750 | 34000 | 34150 | 34150 | 34000 | 552 |
| 309 | 20231201 | 141400 | 7648668850 | 34150 | 34100 | 34150 | 34050 | 319 |
| 310 | 20231201 | 141300 | 7637787550 | 34150 | 34100 | 34150 | 34050 | 858 |
| 311 | 20231201 | 141200 | 7608533600 | 34100 | 34100 | 34150 | 34100 | 312 |
| 312 | 20231201 | 141100 | 7597886050 | 34100 | 34100 | 34150 | 34100 | 622 |
| 313 | 20231201 | 141000 | 7576655300 | 34100 | 34100 | 34150 | 34100 | 393 |
| 314 | 20231201 | 140900 | 7563245400 | 34100 | 34150 | 34150 | 34100 | 262 |
| 315 | 20231201 | 140800 | 7554302850 | 34100 | 34100 | 34150 | 34100 | 140 |
| 316 | 20231201 | 140700 | 7549526650 | 34150 | 34100 | 34150 | 34100 | 524 |
| 317 | 20231201 | 140600 | 7531649850 | 34150 | 34150 | 34200 | 34150 | 325 |
| 318 | 20231201 | 140500 | 7520542650 | 34150 | 34150 | 34200 | 34150 | 423 |
| 319 | 20231201 | 140400 | 7506078350 | 34200 | 34150 | 34200 | 34150 | 477 |
| 320 | 20231201 | 140300 | 7489778750 | 34150 | 34200 | 34200 | 34150 | 593 |
| 321 | 20231201 | 140200 | 7469519400 | 34150 | 34150 | 34200 | 34150 | 429 |
| 322 | 20231201 | 140100 | 7454860700 | 34150 | 34150 | 34200 | 34150 | 178 |
| 323 | 20231201 | 140000 | 7448779800 | 34200 | 34150 | 34200 | 34150 | 346 |
| 324 | 20231201 | 135900 | 7436955500 | 34200 | 34150 | 34200 | 34150 | 409 |
| 325 | 20231201 | 135800 | 7422969750 | 34200 | 34150 | 34200 | 34150 | 365 |
| 326 | 20231201 | 135700 | 7410488450 | 34200 | 34150 | 34200 | 34150 | 495 |
| 327 | 20231201 | 135600 | 7393567450 | 34150 | 34200 | 34200 | 34150 | 325 |
| 328 | 20231201 | 135500 | 7382459800 | 34200 | 34200 | 34200 | 34150 | 369 |
| 329 | 20231201 | 135400 | 7369848250 | 34150 | 34150 | 34150 | 34100 | 150 |
| 330 | 20231201 | 135300 | 7364728650 | 34200 | 34200 | 34200 | 34100 | 329 |
| 331 | 20231201 | 135200 | 7353487550 | 34150 | 34150 | 34200 | 34100 | 311 |
| 332 | 20231201 | 135100 | 7342860300 | 34150 | 34150 | 34200 | 34100 | 249 |
| 333 | 20231201 | 135000 | 7334348750 | 34100 | 34150 | 34200 | 34100 | 376 |
| 334 | 20231201 | 134900 | 7321497650 | 34150 | 34100 | 34150 | 34100 | 509 |
| 335 | 20231201 | 134800 | 7304118300 | 34100 | 34150 | 34150 | 34100 | 149 |
| 336 | 20231201 | 134700 | 7299030500 | 34150 | 34150 | 34200 | 34100 | 866 |
| 337 | 20231201 | 134600 | 7269465450 | 34200 | 34150 | 34200 | 34150 | 259 |
| 338 | 20231201 | 134500 | 7260610050 | 34150 | 34150 | 34200 | 34150 | 330 |
| 339 | 20231201 | 134400 | 7249331900 | 34150 | 34150 | 34200 | 34150 | 317 |
| 340 | 20231201 | 134300 | 7238498050 | 34150 | 34100 | 34200 | 34100 | 224 |
| 341 | 20231201 | 134200 | 7230840750 | 34100 | 34100 | 34200 | 34100 | 239 |
| 342 | 20231201 | 134100 | 7222682150 | 34150 | 34100 | 34150 | 34100 | 456 |
| 343 | 20231201 | 134000 | 7207114200 | 34100 | 34100 | 34150 | 34100 | 344 |
| 344 | 20231201 | 133900 | 7195373600 | 34100 | 34150 | 34200 | 34100 | 423 |
| 345 | 20231201 | 133800 | 7180923450 | 34100 | 34150 | 34150 | 34100 | 206 |
| 346 | 20231201 | 133700 | 7173890400 | 34100 | 34150 | 34200 | 34100 | 545 |
| 347 | 20231201 | 133600 | 7155270500 | 34200 | 34150 | 34200 | 34150 | 298 |
| 348 | 20231201 | 133500 | 7145080900 | 34150 | 34200 | 34200 | 34150 | 220 |
| 349 | 20231201 | 133400 | 7137559550 | 34150 | 34150 | 34200 | 34100 | 350 |
| 350 | 20231201 | 133300 | 7125603200 | 34150 | 34200 | 34200 | 34050 | 227 |
| 351 | 20231201 | 133200 | 7117843400 | 34200 | 34100 | 34200 | 34050 | 276 |
| 352 | 20231201 | 133100 | 7108421700 | 34100 | 34150 | 34200 | 34050 | 287 |
| 353 | 20231201 | 133000 | 7098626650 | 34150 | 34050 | 34150 | 34050 | 255 |
| 354 | 20231201 | 132900 | 7089934850 | 34050 | 34050 | 34200 | 34050 | 327 |
| 355 | 20231201 | 132800 | 7078773450 | 34100 | 34150 | 34200 | 34100 | 782 |
| 356 | 20231201 | 132700 | 7052087050 | 34100 | 34100 | 34200 | 34100 | 298 |
| 357 | 20231201 | 132600 | 7041911100 | 34100 | 34150 | 34150 | 34100 | 55 |
| 358 | 20231201 | 132500 | 7040034050 | 34100 | 34100 | 34150 | 34100 | 426 |
| 359 | 20231201 | 132400 | 7025489250 | 34050 | 34050 | 34150 | 34050 | 358 |
| 360 | 20231201 | 132300 | 7013282950 | 34050 | 34100 | 34150 | 34050 | 376 |
| 361 | 20231201 | 132200 | 7000446950 | 34100 | 34050 | 34150 | 34050 | 206 |
| 362 | 20231201 | 132100 | 6993417550 | 34050 | 34100 | 34150 | 34050 | 267 |
| 363 | 20231201 | 132000 | 6984313000 | 34050 | 34100 | 34100 | 34050 | 24 |
| 364 | 20231201 | 131900 | 6983494750 | 34050 | 34050 | 34050 | 34050 | 74 |
| 365 | 20231201 | 131800 | 6980975050 | 34050 | 34000 | 34050 | 34000 | 35 |
| 366 | 20231201 | 131700 | 6979783850 | 34000 | 34050 | 34100 | 34000 | 347 |
| 367 | 20231201 | 131600 | 6967960450 | 34050 | 34000 | 34050 | 34000 | 100 |
| 368 | 20231201 | 131500 | 6964560200 | 34050 | 34050 | 34100 | 34050 | 79 |
| 369 | 20231201 | 131400 | 6961869100 | 34050 | 34100 | 34100 | 34050 | 523 |
| 370 | 20231201 | 131300 | 6944044050 | 34100 | 34100 | 34100 | 34100 | 76 |
| 371 | 20231201 | 131200 | 6941452450 | 34100 | 34150 | 34150 | 34100 | 86 |
| 372 | 20231201 | 131100 | 6938519800 | 34150 | 34150 | 34150 | 34100 | 284 |
| 373 | 20231201 | 131000 | 6928821750 | 34150 | 34150 | 34150 | 34150 | 49 |
| 374 | 20231201 | 130900 | 6927148400 | 34150 | 34100 | 34200 | 34100 | 308 |
| 375 | 20231201 | 130800 | 6916620750 | 34100 | 34000 | 34150 | 34000 | 2904 |
| 376 | 20231201 | 130700 | 6817514950 | 34000 | 34000 | 34050 | 34000 | 499 |
| 377 | 20231201 | 130600 | 6800548250 | 34000 | 34000 | 34000 | 34000 | 192 |
| 378 | 20231201 | 130500 | 6794020250 | 34000 | 34000 | 34000 | 33950 | 187 |
| 379 | 20231201 | 130400 | 6787664100 | 33950 | 34050 | 34050 | 33950 | 993 |
| 380 | 20231201 | 130300 | 6753920200 | 34000 | 34000 | 34050 | 34000 | 54 |
| 381 | 20231201 | 130200 | 6752083350 | 34000 | 34000 | 34050 | 34000 | 113 |
| 382 | 20231201 | 130100 | 6748239150 | 34000 | 34000 | 34050 | 34000 | 392 |
| 383 | 20231201 | 130000 | 6734899950 | 34050 | 34000 | 34050 | 33950 | 362 |
| 384 | 20231201 | 125900 | 6722602600 | 33950 | 33950 | 34000 | 33950 | 191 |
| 385 | 20231201 | 125800 | 6716110500 | 34000 | 34000 | 34000 | 34000 | 280 |
| 386 | 20231201 | 125700 | 6706590500 | 34000 | 34000 | 34050 | 34000 | 151 |
| 387 | 20231201 | 125600 | 6701456250 | 34000 | 34000 | 34050 | 34000 | 557 |
| 388 | 20231201 | 125500 | 6682516000 | 34000 | 34000 | 34050 | 34000 | 43 |
| 389 | 20231201 | 125400 | 6681053850 | 34000 | 34050 | 34050 | 34000 | 191 |
| 390 | 20231201 | 125300 | 6674557950 | 34050 | 34050 | 34100 | 34000 | 399 |
| 391 | 20231201 | 125200 | 6660961950 | 34050 | 34000 | 34050 | 34000 | 468 |
| 392 | 20231201 | 125100 | 6645049250 | 34000 | 34000 | 34000 | 33950 | 414 |
| 393 | 20231201 | 125000 | 6630976450 | 34000 | 34050 | 34050 | 33950 | 744 |
| 394 | 20231201 | 124900 | 6605679900 | 34000 | 34000 | 34000 | 34000 | 130 |
| 395 | 20231201 | 124800 | 6601259900 | 34000 | 34050 | 34050 | 34000 | 1239 |
| 396 | 20231201 | 124700 | 6559131800 | 34050 | 34000 | 34050 | 34000 | 97 |
| 397 | 20231201 | 124600 | 6555831800 | 34000 | 34000 | 34050 | 34000 | 64 |
| 398 | 20231201 | 124500 | 6553653600 | 34000 | 34050 | 34100 | 34000 | 253 |
| 399 | 20231201 | 124400 | 6545031950 | 34000 | 34100 | 34100 | 34000 | 208 |
| 400 | 20231201 | 124300 | 6537955150 | 34100 | 34000 | 34100 | 34000 | 203 |
| 401 | 20231201 | 124200 | 6531044550 | 34000 | 34000 | 34050 | 34000 | 280 |
| 402 | 20231201 | 124100 | 6521514950 | 34000 | 34000 | 34050 | 34000 | 303 |
| 403 | 20231201 | 124000 | 6511205950 | 34000 | 34050 | 34050 | 34000 | 91 |
| 404 | 20231201 | 123900 | 6508109300 | 34000 | 34050 | 34050 | 34000 | 405 |
| 405 | 20231201 | 123800 | 6494338950 | 34050 | 34000 | 34050 | 34000 | 233 |
| 406 | 20231201 | 123700 | 6486411950 | 34000 | 34000 | 34050 | 34000 | 348 |
| 407 | 20231201 | 123600 | 6474567000 | 34000 | 34000 | 34000 | 34000 | 215 |
| 408 | 20231201 | 123500 | 6467257000 | 34000 | 34000 | 34050 | 34000 | 119 |
| 409 | 20231201 | 123400 | 6463206000 | 34000 | 34000 | 34050 | 34000 | 478 |
| 410 | 20231201 | 123300 | 6446940050 | 34000 | 34000 | 34000 | 34000 | 49 |
| 411 | 20231201 | 123200 | 6445274050 | 34000 | 34000 | 34000 | 34000 | 78 |
| 412 | 20231201 | 123100 | 6442622050 | 34000 | 34000 | 34050 | 34000 | 424 |
| 413 | 20231201 | 123000 | 6428202800 | 34000 | 34050 | 34050 | 34000 | 249 |
| 414 | 20231201 | 122900 | 6419726750 | 34000 | 34000 | 34050 | 34000 | 439 |
| 415 | 20231201 | 122800 | 6404789900 | 34000 | 34000 | 34050 | 34000 | 404 |
| 416 | 20231201 | 122700 | 6391051700 | 34000 | 34000 | 34050 | 34000 | 412 |
| 417 | 20231201 | 122600 | 6377027050 | 34050 | 34000 | 34050 | 34000 | 143 |
| 418 | 20231201 | 122500 | 6372164000 | 34000 | 34000 | 34050 | 34000 | 123 |
| 419 | 20231201 | 122400 | 6367978950 | 34000 | 34000 | 34050 | 34000 | 395 |
| 420 | 20231201 | 122300 | 6354538700 | 34000 | 34000 | 34000 | 34000 | 116 |
| 421 | 20231201 | 122200 | 6350594700 | 34050 | 34000 | 34050 | 34000 | 257 |
| 422 | 20231201 | 122100 | 6341856200 | 34050 | 34050 | 34100 | 34000 | 1273 |
| 423 | 20231201 | 122000 | 6298515600 | 34050 | 34100 | 34100 | 34050 | 125 |
| 424 | 20231201 | 121900 | 6294254350 | 34050 | 34050 | 34100 | 34050 | 68 |
| 425 | 20231201 | 121800 | 6291938900 | 34050 | 34050 | 34100 | 34050 | 1008 |
| 426 | 20231201 | 121700 | 6257614150 | 34050 | 34050 | 34100 | 34050 | 326 |
| 427 | 20231201 | 121600 | 6246512850 | 34050 | 34050 | 34100 | 34050 | 103 |
| 428 | 20231201 | 121500 | 6243003950 | 34100 | 34100 | 34100 | 34100 | 44 |
| 429 | 20231201 | 121400 | 6241503550 | 34050 | 34100 | 34100 | 34050 | 588 |
| 430 | 20231201 | 121300 | 6221461200 | 34100 | 34000 | 34100 | 34000 | 972 |
| 431 | 20231201 | 121200 | 6188364700 | 34000 | 34000 | 34050 | 34000 | 212 |
| 432 | 20231201 | 121100 | 6181154000 | 34000 | 34050 | 34050 | 34000 | 262 |
| 433 | 20231201 | 121000 | 6172240800 | 34050 | 34050 | 34100 | 34050 | 74 |
| 434 | 20231201 | 120900 | 6169720550 | 34050 | 34050 | 34050 | 34050 | 320 |
| 435 | 20231201 | 120800 | 6158824550 | 34050 | 34050 | 34050 | 34050 | 567 |
| 436 | 20231201 | 120700 | 6139518200 | 34050 | 34050 | 34100 | 34050 | 1585 |
| 437 | 20231201 | 120600 | 6085540500 | 34050 | 34050 | 34100 | 34050 | 376 |
| 438 | 20231201 | 120500 | 6072719950 | 34050 | 34000 | 34100 | 33950 | 788 |
| 439 | 20231201 | 120400 | 6045857000 | 34000 | 34000 | 34050 | 33950 | 254 |
| 440 | 20231201 | 120300 | 6037215100 | 34000 | 34050 | 34050 | 34000 | 767 |
| 441 | 20231201 | 120200 | 6011134800 | 34000 | 34000 | 34000 | 34000 | 281 |
| 442 | 20231201 | 120100 | 6001580800 | 34000 | 34050 | 34050 | 34000 | 362 |
| 443 | 20231201 | 120000 | 5989272450 | 34050 | 34050 | 34100 | 34000 | 169 |
| 444 | 20231201 | 115900 | 5983514550 | 34100 | 34100 | 34100 | 34000 | 105 |
| 445 | 20231201 | 115800 | 5979937950 | 34050 | 34100 | 34100 | 34000 | 641 |
| 446 | 20231201 | 115700 | 5958135500 | 34100 | 34050 | 34100 | 34000 | 518 |
| 447 | 20231201 | 115600 | 5940481700 | 34050 | 34050 | 34050 | 34000 | 595 |
| 448 | 20231201 | 115500 | 5920224150 | 34050 | 34000 | 34050 | 34000 | 584 |
| 449 | 20231201 | 115400 | 5900360350 | 34000 | 34000 | 34050 | 34000 | 169 |
| 450 | 20231201 | 115300 | 5894610550 | 34050 | 34000 | 34050 | 34000 | 291 |
| 451 | 20231201 | 115200 | 5884704900 | 34000 | 34000 | 34050 | 34000 | 248 |
| 452 | 20231201 | 115100 | 5876265750 | 34000 | 34050 | 34050 | 34000 | 300 |
| 453 | 20231201 | 115000 | 5866061550 | 34000 | 34000 | 34050 | 34000 | 179 |
| 454 | 20231201 | 114900 | 5859968750 | 34000 | 34050 | 34050 | 34000 | 464 |
| 455 | 20231201 | 114800 | 5844174850 | 34050 | 33950 | 34050 | 33900 | 287 |
| 456 | 20231201 | 114700 | 5834429250 | 33950 | 34000 | 34050 | 33950 | 566 |
| 457 | 20231201 | 114600 | 5815185300 | 34000 | 34000 | 34050 | 34000 | 519 |
| 458 | 20231201 | 114500 | 5797525750 | 34000 | 34000 | 34050 | 34000 | 250 |
| 459 | 20231201 | 114400 | 5789022950 | 34050 | 34000 | 34050 | 33950 | 251 |
| 460 | 20231201 | 114300 | 5780484450 | 34000 | 34050 | 34050 | 33950 | 461 |
| 461 | 20231201 | 114200 | 5764822200 | 34050 | 34000 | 34050 | 33900 | 426 |
| 462 | 20231201 | 114100 | 5750339100 | 34050 | 34000 | 34050 | 33950 | 932 |
| 463 | 20231201 | 114000 | 5718649850 | 33950 | 34000 | 34000 | 33900 | 325 |
| 464 | 20231201 | 113900 | 5707607300 | 34000 | 34000 | 34000 | 33950 | 285 |
| 465 | 20231201 | 113800 | 5697920550 | 34000 | 34000 | 34000 | 33950 | 326 |
| 466 | 20231201 | 113700 | 5686842950 | 34000 | 34000 | 34000 | 33950 | 496 |
| 467 | 20231201 | 113600 | 5669987050 | 34000 | 33950 | 34000 | 33900 | 290 |
| 468 | 20231201 | 113500 | 5660143350 | 33950 | 33950 | 33950 | 33900 | 429 |
| 469 | 20231201 | 113400 | 5645587550 | 33950 | 33850 | 33950 | 33850 | 893 |
| 470 | 20231201 | 113300 | 5615285700 | 33850 | 33850 | 33950 | 33800 | 671 |
| 471 | 20231201 | 113200 | 5592550200 | 33900 | 33850 | 33900 | 33850 | 281 |
| 472 | 20231201 | 113100 | 5583026500 | 33900 | 33800 | 33900 | 33800 | 603 |
| 473 | 20231201 | 113000 | 5562613900 | 33800 | 33800 | 33850 | 33700 | 362 |
| 474 | 20231201 | 112900 | 5550382150 | 33900 | 33800 | 33900 | 33700 | 355 |
| 475 | 20231201 | 112800 | 5538374500 | 33750 | 33850 | 33850 | 33700 | 434 |
| 476 | 20231201 | 112700 | 5523712900 | 33850 | 33800 | 33900 | 33700 | 346 |
| 477 | 20231201 | 112600 | 5512013800 | 33800 | 33750 | 33900 | 33700 | 252 |
| 478 | 20231201 | 112500 | 5503496750 | 33800 | 33750 | 33900 | 33650 | 661 |
| 479 | 20231201 | 112400 | 5481160050 | 33750 | 33700 | 33750 | 33700 | 429 |
| 480 | 20231201 | 112300 | 5466696800 | 33700 | 33750 | 33750 | 33700 | 347 |
| 481 | 20231201 | 112200 | 5454993900 | 33750 | 33750 | 33750 | 33600 | 1046 |
| 482 | 20231201 | 112100 | 5419779050 | 33750 | 33800 | 33800 | 33700 | 355 |
| 483 | 20231201 | 112000 | 5407799750 | 33800 | 33800 | 33800 | 33750 | 407 |
| 484 | 20231201 | 111900 | 5394051300 | 33800 | 33700 | 33800 | 33650 | 545 |
| 485 | 20231201 | 111800 | 5375684850 | 33650 | 33800 | 33850 | 33650 | 504 |
| 486 | 20231201 | 111700 | 5358670750 | 33800 | 33700 | 33850 | 33650 | 443 |
| 487 | 20231201 | 111600 | 5343701750 | 33750 | 33800 | 33800 | 33650 | 783 |
| 488 | 20231201 | 111500 | 5317283700 | 33700 | 33800 | 33850 | 33700 | 662 |
| 489 | 20231201 | 111400 | 5294934100 | 33750 | 33800 | 33850 | 33750 | 618 |
| 490 | 20231201 | 111300 | 5274051450 | 33850 | 33800 | 33900 | 33800 | 446 |
| 491 | 20231201 | 111200 | 5258956150 | 33800 | 33800 | 33850 | 33800 | 571 |
| 492 | 20231201 | 111100 | 5239649700 | 33850 | 33850 | 33850 | 33750 | 330 |
| 493 | 20231201 | 111000 | 5228488900 | 33800 | 33850 | 33900 | 33800 | 407 |
| 494 | 20231201 | 110900 | 5214716600 | 33850 | 33750 | 33850 | 33750 | 623 |
| 495 | 20231201 | 110800 | 5193649350 | 33850 | 33750 | 33850 | 33750 | 539 |
| 496 | 20231201 | 110700 | 5175433850 | 33750 | 33900 | 33900 | 33750 | 270 |
| 497 | 20231201 | 110600 | 5166303500 | 33850 | 33800 | 33850 | 33750 | 721 |
| 498 | 20231201 | 110500 | 5141935850 | 33850 | 33800 | 33850 | 33750 | 632 |
| 499 | 20231201 | 110400 | 5120583750 | 33800 | 33800 | 33800 | 33750 | 544 |
| 500 | 20231201 | 110300 | 5102199800 | 33800 | 33700 | 33800 | 33650 | 1292 |
| 501 | 20231201 | 110200 | 5058597900 | 33700 | 33700 | 33700 | 33650 | 708 |
| 502 | 20231201 | 110100 | 5034761200 | 33700 | 33850 | 33850 | 33650 | 4242 |
| 503 | 20231201 | 110000 | 4891626050 | 33850 | 33800 | 33850 | 33800 | 1029 |
| 504 | 20231201 | 105900 | 4856833400 | 33800 | 33800 | 33850 | 33800 | 481 |
| 505 | 20231201 | 105800 | 4840563600 | 33800 | 33850 | 33900 | 33800 | 1383 |
| 506 | 20231201 | 105700 | 4793808700 | 33850 | 33850 | 33900 | 33800 | 966 |
| 507 | 20231201 | 105600 | 4761129550 | 33900 | 33800 | 34000 | 33800 | 692 |
| 508 | 20231201 | 105500 | 4737708350 | 33800 | 33950 | 34000 | 33800 | 1544 |
| 509 | 20231201 | 105400 | 4685407200 | 33950 | 33900 | 33950 | 33850 | 509 |
| 510 | 20231201 | 105300 | 4668160800 | 33950 | 33850 | 34000 | 33850 | 612 |
| 511 | 20231201 | 105200 | 4647423950 | 33900 | 33950 | 34000 | 33850 | 547 |
| 512 | 20231201 | 105100 | 4628890050 | 33950 | 34000 | 34050 | 33900 | 339 |
| 513 | 20231201 | 105000 | 4617365300 | 34000 | 34000 | 34000 | 33800 | 220 |
| 514 | 20231201 | 104900 | 4609902200 | 33800 | 34000 | 34050 | 33800 | 4567 |
| 515 | 20231201 | 104800 | 4455274600 | 34000 | 34050 | 34050 | 34000 | 361 |
| 516 | 20231201 | 104700 | 4442992150 | 34050 | 33950 | 34050 | 33950 | 442 |
| 517 | 20231201 | 104600 | 4427946350 | 34000 | 34000 | 34000 | 33950 | 269 |
| 518 | 20231201 | 104500 | 4418803150 | 34000 | 34000 | 34000 | 33950 | 746 |
| 519 | 20231201 | 104400 | 4393447000 | 34000 | 33900 | 34000 | 33900 | 663 |
| 520 | 20231201 | 104300 | 4370918050 | 33950 | 34000 | 34000 | 33900 | 448 |
| 521 | 20231201 | 104200 | 4355723350 | 33900 | 33950 | 34000 | 33850 | 4284 |
| 522 | 20231201 | 104100 | 4210468550 | 34000 | 34050 | 34050 | 33950 | 643 |
| 523 | 20231201 | 104000 | 4188606150 | 34000 | 34050 | 34050 | 34000 | 499 |
| 524 | 20231201 | 103900 | 4171632950 | 34050 | 34050 | 34050 | 34000 | 541 |
| 525 | 20231201 | 103800 | 4153237000 | 34000 | 34050 | 34050 | 34000 | 362 |
| 526 | 20231201 | 103700 | 4140919250 | 34050 | 34050 | 34100 | 34000 | 196 |
| 527 | 20231201 | 103600 | 4134247150 | 34050 | 34050 | 34050 | 34000 | 224 |
| 528 | 20231201 | 103500 | 4126629150 | 34050 | 34050 | 34100 | 34000 | 299 |
| 529 | 20231201 | 103400 | 4116453550 | 34050 | 34050 | 34100 | 34000 | 98 |
| 530 | 20231201 | 103300 | 4113116600 | 34050 | 34050 | 34150 | 34000 | 621 |
| 531 | 20231201 | 103200 | 4091939750 | 34050 | 34050 | 34100 | 34000 | 2069 |
| 532 | 20231201 | 103100 | 4021581800 | 34100 | 34100 | 34100 | 34050 | 206 |
| 533 | 20231201 | 103000 | 4014559050 | 34100 | 34100 | 34100 | 34050 | 137 |
| 534 | 20231201 | 102900 | 4009888100 | 34100 | 34100 | 34150 | 34050 | 330 |
| 535 | 20231201 | 102800 | 3998636750 | 34050 | 34100 | 34100 | 34050 | 272 |
| 536 | 20231201 | 102700 | 3989371150 | 34100 | 34050 | 34150 | 34050 | 189 |
| 537 | 20231201 | 102600 | 3982928550 | 34100 | 34150 | 34150 | 34050 | 560 |
| 538 | 20231201 | 102500 | 3963832000 | 34100 | 34150 | 34150 | 34100 | 354 |
| 539 | 20231201 | 102400 | 3951754500 | 34150 | 34100 | 34150 | 34100 | 352 |
| 540 | 20231201 | 102300 | 3939740350 | 34100 | 34200 | 34200 | 34100 | 613 |
| 541 | 20231201 | 102200 | 3918798950 | 34200 | 34200 | 34200 | 34150 | 857 |
| 542 | 20231201 | 102100 | 3889509750 | 34150 | 34200 | 34200 | 34150 | 637 |
| 543 | 20231201 | 102000 | 3867745350 | 34200 | 34200 | 34200 | 34150 | 297 |
| 544 | 20231201 | 101900 | 3857592800 | 34200 | 34150 | 34200 | 34100 | 520 |
| 545 | 20231201 | 101800 | 3839822000 | 34100 | 34200 | 34200 | 34100 | 574 |
| 546 | 20231201 | 101700 | 3820221850 | 34200 | 34200 | 34200 | 34150 | 448 |
| 547 | 20231201 | 101600 | 3804903950 | 34200 | 34200 | 34200 | 34150 | 1478 |
| 548 | 20231201 | 101500 | 3754426450 | 34150 | 34200 | 34200 | 34150 | 827 |
| 549 | 20231201 | 101400 | 3726153050 | 34200 | 34150 | 34200 | 34100 | 1010 |
| 550 | 20231201 | 101300 | 3691648850 | 34200 | 34150 | 34200 | 34150 | 280 |
| 551 | 20231201 | 101200 | 3682078350 | 34150 | 34100 | 34150 | 34050 | 472 |
| 552 | 20231201 | 101100 | 3665966450 | 34150 | 34100 | 34150 | 34050 | 652 |
| 553 | 20231201 | 101000 | 3643727850 | 34100 | 34050 | 34150 | 34000 | 204 |
| 554 | 20231201 | 100900 | 3636773050 | 34050 | 34050 | 34050 | 34000 | 133 |
| 555 | 20231201 | 100800 | 3632248250 | 34100 | 33950 | 34100 | 33950 | 2038 |
| 556 | 20231201 | 100700 | 3562958050 | 34000 | 34000 | 34000 | 33950 | 335 |
| 557 | 20231201 | 100600 | 3551571350 | 34000 | 33950 | 34000 | 33950 | 226 |
| 558 | 20231201 | 100500 | 3543892900 | 33950 | 33900 | 34000 | 33900 | 294 |
| 559 | 20231201 | 100400 | 3533912050 | 33900 | 34150 | 34150 | 33900 | 4575 |
| 560 | 20231201 | 100300 | 3378520800 | 34150 | 34150 | 34150 | 34100 | 177 |
| 561 | 20231201 | 100200 | 3372478550 | 34150 | 34100 | 34150 | 34050 | 857 |
| 562 | 20231201 | 100100 | 3343250250 | 34150 | 34250 | 34250 | 34100 | 716 |
| 563 | 20231201 | 100000 | 3318774300 | 34250 | 34050 | 34250 | 34000 | 14315 |
| 564 | 20231201 | 095900 | 2830284200 | 34050 | 34050 | 34050 | 34000 | 290 |
| 565 | 20231201 | 095800 | 2820415500 | 34050 | 33950 | 34050 | 33950 | 1418 |
| 566 | 20231201 | 095700 | 2772201850 | 33950 | 34000 | 34000 | 33950 | 195 |
| 567 | 20231201 | 095600 | 2765574650 | 34000 | 34000 | 34000 | 33950 | 1764 |
| 568 | 20231201 | 095500 | 2705618250 | 34000 | 34000 | 34050 | 34000 | 293 |
| 569 | 20231201 | 095400 | 2695652800 | 34000 | 34000 | 34050 | 33900 | 1356 |
| 570 | 20231201 | 095300 | 2649591300 | 34000 | 34000 | 34050 | 34000 | 424 |
| 571 | 20231201 | 095200 | 2635174500 | 34000 | 34000 | 34050 | 33950 | 466 |
| 572 | 20231201 | 095100 | 2619333900 | 34000 | 34000 | 34000 | 33950 | 167 |
| 573 | 20231201 | 095000 | 2613657100 | 34000 | 34050 | 34050 | 34000 | 478 |
| 574 | 20231201 | 094900 | 2597404550 | 34050 | 33950 | 34050 | 33950 | 1024 |
| 575 | 20231201 | 094800 | 2562603650 | 34000 | 33950 | 34050 | 33950 | 368 |
| 576 | 20231201 | 094700 | 2550090900 | 33950 | 33850 | 33950 | 33850 | 1875 |
| 577 | 20231201 | 094600 | 2486532750 | 33900 | 33950 | 33950 | 33900 | 1824 |
| 578 | 20231201 | 094500 | 2424660050 | 33950 | 34100 | 34100 | 33950 | 6255 |
| 579 | 20231201 | 094400 | 2212053500 | 34100 | 34050 | 34100 | 34050 | 986 |
| 580 | 20231201 | 094300 | 2178475550 | 34050 | 34050 | 34100 | 34000 | 840 |
| 581 | 20231201 | 094200 | 2149880800 | 34050 | 34100 | 34100 | 34000 | 352 |
| 582 | 20231201 | 094100 | 2137894100 | 34000 | 34100 | 34150 | 34000 | 604 |
| 583 | 20231201 | 094000 | 2117317550 | 34150 | 34150 | 34150 | 34050 | 1296 |
| 584 | 20231201 | 093900 | 2073098800 | 34150 | 34050 | 34150 | 33950 | 3120 |
| 585 | 20231201 | 093800 | 1966732950 | 33950 | 33900 | 34000 | 33850 | 4187 |
| 586 | 20231201 | 093700 | 1824562050 | 33900 | 33900 | 33950 | 33850 | 1233 |
| 587 | 20231201 | 093600 | 1782816350 | 33850 | 33900 | 33950 | 33800 | 3168 |
| 588 | 20231201 | 093500 | 1675460550 | 33900 | 33900 | 33950 | 33800 | 581 |
| 589 | 20231201 | 093400 | 1655781400 | 33900 | 33950 | 33950 | 33850 | 725 |
| 590 | 20231201 | 093300 | 1631212950 | 33950 | 33900 | 34000 | 33800 | 572 |
| 591 | 20231201 | 093200 | 1611858100 | 33900 | 33850 | 34000 | 33850 | 3270 |
| 592 | 20231201 | 093100 | 1501023800 | 33850 | 33800 | 33850 | 33800 | 563 |
| 593 | 20231201 | 093000 | 1481969900 | 33850 | 33900 | 33900 | 33800 | 240 |
| 594 | 20231201 | 092900 | 1473844950 | 33850 | 33900 | 33900 | 33850 | 540 |
| 595 | 20231201 | 092800 | 1455552650 | 33900 | 33750 | 33900 | 33700 | 911 |
| 596 | 20231201 | 092700 | 1424760550 | 33750 | 33800 | 33800 | 33750 | 1478 |
| 597 | 20231201 | 092600 | 1374804650 | 33800 | 33800 | 33800 | 33800 | 2234 |
| 598 | 20231201 | 092500 | 1299295450 | 33800 | 33800 | 33800 | 33700 | 2201 |
| 599 | 20231201 | 092400 | 1224931600 | 33800 | 33800 | 33800 | 33750 | 872 |
| 600 | 20231201 | 092300 | 1195462000 | 33800 | 33850 | 33850 | 33800 | 625 |
| 601 | 20231201 | 092200 | 1174313300 | 33850 | 33850 | 33850 | 33800 | 320 |
| 602 | 20231201 | 092100 | 1163483150 | 33850 | 33850 | 33900 | 33850 | 874 |
| 603 | 20231201 | 092000 | 1133858350 | 33900 | 34000 | 34000 | 33900 | 1113 |
| 604 | 20231201 | 091900 | 1096096950 | 34000 | 33950 | 34050 | 33950 | 4085 |
| 605 | 20231201 | 091800 | 957222250 | 33950 | 33700 | 33950 | 33700 | 4519 |
| 606 | 20231201 | 091700 | 804247200 | 33750 | 33650 | 33750 | 33600 | 1840 |
| 607 | 20231201 | 091600 | 742216850 | 33600 | 33650 | 33700 | 33600 | 983 |
| 608 | 20231201 | 091500 | 709153200 | 33700 | 33750 | 33800 | 33700 | 643 |
| 609 | 20231201 | 091400 | 687456450 | 33800 | 33850 | 33850 | 33700 | 449 |
| 610 | 20231201 | 091300 | 672306850 | 33850 | 33900 | 33900 | 33700 | 1400 |
| 611 | 20231201 | 091200 | 624996000 | 33900 | 33900 | 33900 | 33800 | 546 |
| 612 | 20231201 | 091100 | 606525500 | 33850 | 33800 | 33850 | 33750 | 1436 |
| 613 | 20231201 | 091000 | 557966300 | 33800 | 33800 | 33800 | 33750 | 1237 |
| 614 | 20231201 | 090900 | 516202400 | 33800 | 33600 | 33800 | 33450 | 1825 |
| 615 | 20231201 | 090800 | 454740700 | 33550 | 33500 | 33550 | 33450 | 1417 |
| 616 | 20231201 | 090700 | 407281450 | 33500 | 33550 | 33550 | 33500 | 350 |
| 617 | 20231201 | 090600 | 395552350 | 33550 | 33500 | 33550 | 33500 | 1124 |
| 618 | 20231201 | 090500 | 357884300 | 33450 | 33400 | 33600 | 33400 | 4811 |
| 619 | 20231201 | 090400 | 196415750 | 33400 | 33350 | 33450 | 33350 | 706 |
| 620 | 20231201 | 090300 | 172845100 | 33350 | 33200 | 33350 | 33150 | 371 |
| 621 | 20231201 | 090200 | 160480300 | 33200 | 33250 | 33300 | 33150 | 886 |
| 622 | 20231201 | 090100 | 131041250 | 33200 | 33150 | 33300 | 33100 | 673 |
| 623 | 20231201 | 090000 | 108701150 | 33150 | 33100 | 33200 | 33050 | 3272 |