33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 2077 |
| 3 | 20231201 | 191200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20231201 | 191100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20231201 | 191000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20231201 | 190900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20231201 | 190800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20231201 | 190700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20231201 | 190600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20231201 | 190500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20231201 | 190400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20231201 | 190300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20231201 | 190200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20231201 | 190100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20231201 | 190000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20231201 | 185900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20231201 | 185800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20231201 | 185700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20231201 | 185600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20231201 | 185500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20231201 | 185400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20231201 | 185300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20231201 | 185200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20231201 | 185100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20231201 | 185000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20231201 | 184900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20231201 | 184800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20231201 | 184700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20231201 | 184600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20231201 | 184500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20231201 | 184400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20231201 | 184300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 2077 |
| 33 | 20231201 | 184200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20231201 | 184100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20231201 | 184000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20231201 | 183900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20231201 | 183800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20231201 | 183700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20231201 | 183600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20231201 | 183500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20231201 | 183400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20231201 | 183300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20231201 | 183200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20231201 | 183100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20231201 | 183000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20231201 | 182900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20231201 | 182800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20231201 | 182700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20231201 | 182600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20231201 | 182500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20231201 | 182400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20231201 | 182300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20231201 | 182200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20231201 | 182100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20231201 | 182000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20231201 | 181900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20231201 | 181800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20231201 | 181700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20231201 | 181600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20231201 | 181500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20231201 | 181400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20231201 | 181300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 2077 |
| 63 | 20231201 | 181200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20231201 | 181100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20231201 | 181000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20231201 | 180900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20231201 | 180800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20231201 | 180700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20231201 | 180600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20231201 | 180500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20231201 | 180400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20231201 | 180300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20231201 | 180200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20231201 | 180100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20231201 | 180000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20231201 | 175900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20231201 | 175800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20231201 | 175700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20231201 | 175600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20231201 | 175500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20231201 | 175400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20231201 | 175300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20231201 | 175200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20231201 | 175100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20231201 | 175000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20231201 | 174900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20231201 | 174800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20231201 | 174700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20231201 | 174600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20231201 | 174500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20231201 | 174400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20231201 | 174300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 2077 |
| 93 | 20231201 | 174200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20231201 | 174100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20231201 | 174000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20231201 | 173900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20231201 | 173800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20231201 | 173700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20231201 | 173600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20231201 | 173500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20231201 | 173400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20231201 | 173300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20231201 | 173200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20231201 | 173100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20231201 | 173000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20231201 | 172900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20231201 | 172800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20231201 | 172700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20231201 | 172600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20231201 | 172500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20231201 | 172400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20231201 | 172300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20231201 | 172200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20231201 | 172100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20231201 | 172000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20231201 | 171900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20231201 | 171800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20231201 | 171700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20231201 | 171600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20231201 | 171500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20231201 | 171400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20231201 | 171300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 2077 |
| 123 | 20231201 | 171200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20231201 | 171100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20231201 | 171000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20231201 | 170900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20231201 | 170800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20231201 | 170700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20231201 | 170600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20231201 | 170500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20231201 | 170400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20231201 | 170300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20231201 | 170200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20231201 | 170100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20231201 | 170000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20231201 | 165900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20231201 | 165800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20231201 | 165700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20231201 | 165600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20231201 | 165500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20231201 | 165400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20231201 | 165300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20231201 | 165200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20231201 | 165100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20231201 | 165000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20231201 | 164900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20231201 | 164800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20231201 | 164700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20231201 | 164600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20231201 | 164500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20231201 | 164400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20231201 | 164300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 2077 |
| 153 | 20231201 | 164200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20231201 | 164100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20231201 | 164000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20231201 | 163900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20231201 | 163800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20231201 | 163700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20231201 | 163600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20231201 | 163500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20231201 | 163400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20231201 | 163300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20231201 | 163200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20231201 | 163100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20231201 | 163000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20231201 | 162900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20231201 | 162800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20231201 | 162700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20231201 | 162600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20231201 | 162500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20231201 | 162400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20231201 | 162300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20231201 | 162200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20231201 | 162100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20231201 | 162000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20231201 | 161900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20231201 | 161800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20231201 | 161700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20231201 | 161600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20231201 | 161500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20231201 | 161400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20231201 | 161300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 2077 |
| 183 | 20231201 | 161200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20231201 | 161100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20231201 | 161000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20231201 | 160900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20231201 | 160800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20231201 | 160700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20231201 | 160600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20231201 | 160500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20231201 | 160400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20231201 | 160300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20231201 | 160200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20231201 | 160100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20231201 | 160000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20231201 | 155900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20231201 | 155800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20231201 | 155700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20231201 | 155600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20231201 | 155500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20231201 | 155400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20231201 | 155300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20231201 | 155200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20231201 | 155100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20231201 | 155000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20231201 | 154900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20231201 | 154800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20231201 | 154700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20231201 | 154600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20231201 | 154500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20231201 | 154400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20231201 | 154300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 2077 |
| 213 | 20231201 | 154200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20231201 | 154100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20231201 | 154000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20231201 | 153900 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20231201 | 153800 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20231201 | 153700 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20231201 | 153600 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20231201 | 153500 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20231201 | 153400 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20231201 | 153300 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20231201 | 153200 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20231201 | 153100 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20231201 | 153000 | 5073020100 | 21200 | 21200 | 21200 | 21200 | 2077 |
| 226 | 20231201 | 152900 | 5028987700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20231201 | 152800 | 5028987700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20231201 | 152700 | 5028987700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20231201 | 152600 | 5028987700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20231201 | 152500 | 5028987700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20231201 | 152400 | 5028987700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20231201 | 152300 | 5028987700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20231201 | 152200 | 5028987700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20231201 | 152100 | 5028987700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20231201 | 152000 | 5028987700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20231201 | 151900 | 5028987700 | 21200 | 21200 | 21200 | 21150 | 113 |
| 237 | 20231201 | 151800 | 5026592150 | 21150 | 21200 | 21200 | 21100 | 356 |
| 238 | 20231201 | 151700 | 5019052750 | 21150 | 21250 | 21250 | 21150 | 308 |
| 239 | 20231201 | 151600 | 5012525650 | 21250 | 21250 | 21250 | 21150 | 280 |
| 240 | 20231201 | 151500 | 5006584850 | 21150 | 21200 | 21250 | 21150 | 295 |
| 241 | 20231201 | 151400 | 5000325000 | 21200 | 21200 | 21250 | 21200 | 377 |
| 242 | 20231201 | 151300 | 4992329100 | 21200 | 21200 | 21200 | 21100 | 333 |
| 243 | 20231201 | 151200 | 4985278100 | 21200 | 21200 | 21200 | 21150 | 660 |
| 244 | 20231201 | 151100 | 4971289450 | 21150 | 21200 | 21200 | 21100 | 370 |
| 245 | 20231201 | 151000 | 4963453800 | 21150 | 21150 | 21200 | 21100 | 396 |
| 246 | 20231201 | 150900 | 4955063800 | 21150 | 21200 | 21200 | 21050 | 482 |
| 247 | 20231201 | 150800 | 4944883450 | 21200 | 21150 | 21200 | 21150 | 437 |
| 248 | 20231201 | 150700 | 4935623100 | 21200 | 21200 | 21200 | 21100 | 329 |
| 249 | 20231201 | 150600 | 4928659350 | 21200 | 21200 | 21200 | 21050 | 852 |
| 250 | 20231201 | 150500 | 4910621500 | 21200 | 21150 | 21200 | 21150 | 467 |
| 251 | 20231201 | 150400 | 4900734200 | 21150 | 21200 | 21200 | 21100 | 821 |
| 252 | 20231201 | 150300 | 4883370250 | 21200 | 21200 | 21250 | 21000 | 9528 |
| 253 | 20231201 | 150200 | 4682747900 | 21250 | 21250 | 21250 | 21150 | 464 |
| 254 | 20231201 | 150100 | 4672898600 | 21250 | 21200 | 21250 | 21100 | 517 |
| 255 | 20231201 | 150000 | 4661945600 | 21250 | 21250 | 21250 | 21100 | 600 |
| 256 | 20231201 | 145900 | 4649228300 | 21250 | 21200 | 21250 | 21200 | 327 |
| 257 | 20231201 | 145800 | 4642285600 | 21250 | 21200 | 21250 | 21200 | 432 |
| 258 | 20231201 | 145700 | 4633113600 | 21200 | 21200 | 21250 | 21100 | 456 |
| 259 | 20231201 | 145600 | 4623452750 | 21200 | 21200 | 21250 | 21200 | 309 |
| 260 | 20231201 | 145500 | 4616894300 | 21150 | 21200 | 21250 | 21150 | 1451 |
| 261 | 20231201 | 145400 | 4586110700 | 21200 | 21150 | 21200 | 21050 | 670 |
| 262 | 20231201 | 145300 | 4571943100 | 21150 | 21150 | 21200 | 21150 | 446 |
| 263 | 20231201 | 145200 | 4562497850 | 21200 | 21200 | 21200 | 21150 | 506 |
| 264 | 20231201 | 145100 | 4551773100 | 21100 | 21200 | 21200 | 21100 | 719 |
| 265 | 20231201 | 145000 | 4536565300 | 21200 | 21200 | 21200 | 21150 | 336 |
| 266 | 20231201 | 144900 | 4529445450 | 21200 | 21200 | 21200 | 21100 | 477 |
| 267 | 20231201 | 144800 | 4519342450 | 21200 | 21200 | 21200 | 21050 | 545 |
| 268 | 20231201 | 144700 | 4507820650 | 21200 | 21200 | 21200 | 21150 | 486 |
| 269 | 20231201 | 144600 | 4497520800 | 21200 | 21200 | 21200 | 21050 | 529 |
| 270 | 20231201 | 144500 | 4486333600 | 21200 | 21150 | 21200 | 21100 | 738 |
| 271 | 20231201 | 144400 | 4470730100 | 21150 | 21100 | 21150 | 21100 | 728 |
| 272 | 20231201 | 144300 | 4455339300 | 21150 | 21150 | 21150 | 21150 | 242 |
| 273 | 20231201 | 144200 | 4450221000 | 21050 | 21150 | 21150 | 21000 | 323 |
| 274 | 20231201 | 144100 | 4443418050 | 21150 | 21050 | 21150 | 21050 | 182 |
| 275 | 20231201 | 144000 | 4439584350 | 21000 | 21150 | 21150 | 21000 | 7139 |
| 276 | 20231201 | 143900 | 4289419850 | 21150 | 21100 | 21150 | 21050 | 369 |
| 277 | 20231201 | 143800 | 4281639150 | 21150 | 21150 | 21150 | 21050 | 525 |
| 278 | 20231201 | 143700 | 4270565150 | 21150 | 21150 | 21150 | 21100 | 131 |
| 279 | 20231201 | 143600 | 4267798450 | 21100 | 21100 | 21150 | 21050 | 436 |
| 280 | 20231201 | 143500 | 4258598500 | 21150 | 21100 | 21200 | 21100 | 103 |
| 281 | 20231201 | 143400 | 4256422550 | 21100 | 21150 | 21150 | 21100 | 100 |
| 282 | 20231201 | 143300 | 4254310000 | 21150 | 21150 | 21150 | 21050 | 514 |
| 283 | 20231201 | 143200 | 4243465100 | 21150 | 21100 | 21150 | 21100 | 120 |
| 284 | 20231201 | 143100 | 4240930550 | 21100 | 21150 | 21150 | 21100 | 314 |
| 285 | 20231201 | 143000 | 4234298200 | 21150 | 21050 | 21150 | 21050 | 307 |
| 286 | 20231201 | 142900 | 4227831950 | 21150 | 21150 | 21150 | 21050 | 110 |
| 287 | 20231201 | 142800 | 4225509200 | 21150 | 21150 | 21150 | 21050 | 255 |
| 288 | 20231201 | 142700 | 4220126300 | 21150 | 21050 | 21150 | 21050 | 327 |
| 289 | 20231201 | 142600 | 4213235800 | 21050 | 21150 | 21150 | 21050 | 148 |
| 290 | 20231201 | 142500 | 4210112500 | 21150 | 21150 | 21200 | 21100 | 362 |
| 291 | 20231201 | 142400 | 4202458000 | 21150 | 21100 | 21150 | 21050 | 702 |
| 292 | 20231201 | 142300 | 4187651400 | 21200 | 21150 | 21200 | 21100 | 166 |
| 293 | 20231201 | 142200 | 4184146000 | 21200 | 21200 | 21200 | 21100 | 246 |
| 294 | 20231201 | 142100 | 4178943450 | 21200 | 21100 | 21200 | 21050 | 341 |
| 295 | 20231201 | 142000 | 4171752500 | 21150 | 21150 | 21200 | 21150 | 157 |
| 296 | 20231201 | 141900 | 4168431500 | 21050 | 21100 | 21150 | 21050 | 141 |
| 297 | 20231201 | 141800 | 4165459300 | 21150 | 21100 | 21150 | 21050 | 280 |
| 298 | 20231201 | 141700 | 4159558800 | 21150 | 21150 | 21150 | 21100 | 181 |
| 299 | 20231201 | 141600 | 4155734050 | 21200 | 21150 | 21200 | 21150 | 225 |
| 300 | 20231201 | 141500 | 4150975250 | 21150 | 21150 | 21150 | 21050 | 1004 |
| 301 | 20231201 | 141400 | 4129773200 | 21150 | 21100 | 21150 | 21050 | 176 |
| 302 | 20231201 | 141300 | 4126065400 | 21100 | 21150 | 21150 | 21050 | 89 |
| 303 | 20231201 | 141200 | 4124190350 | 21150 | 21150 | 21150 | 21050 | 401 |
| 304 | 20231201 | 141100 | 4115732450 | 21100 | 21150 | 21150 | 21100 | 128 |
| 305 | 20231201 | 141000 | 4113031100 | 21100 | 21050 | 21100 | 21050 | 183 |
| 306 | 20231201 | 140900 | 4109176050 | 21050 | 21100 | 21150 | 21050 | 354 |
| 307 | 20231201 | 140800 | 4101704000 | 21100 | 21150 | 21150 | 21100 | 130 |
| 308 | 20231201 | 140700 | 4098960600 | 21150 | 21100 | 21150 | 21100 | 31 |
| 309 | 20231201 | 140600 | 4098306050 | 21100 | 21100 | 21100 | 21050 | 582 |
| 310 | 20231201 | 140500 | 4086044150 | 21100 | 21050 | 21100 | 21050 | 153 |
| 311 | 20231201 | 140400 | 4082823150 | 21050 | 21100 | 21100 | 21050 | 187 |
| 312 | 20231201 | 140300 | 4078881300 | 21100 | 21100 | 21100 | 21050 | 376 |
| 313 | 20231201 | 140200 | 4070961200 | 21100 | 21150 | 21150 | 21100 | 70 |
| 314 | 20231201 | 140100 | 4069484150 | 21100 | 21050 | 21100 | 21050 | 255 |
| 315 | 20231201 | 140000 | 4064110100 | 21050 | 21050 | 21150 | 21050 | 292 |
| 316 | 20231201 | 135900 | 4057960600 | 21050 | 21100 | 21100 | 21050 | 238 |
| 317 | 20231201 | 135800 | 4052949300 | 21100 | 21050 | 21100 | 21050 | 294 |
| 318 | 20231201 | 135700 | 4046753900 | 21050 | 21050 | 21100 | 21050 | 368 |
| 319 | 20231201 | 135600 | 4039006350 | 21100 | 21050 | 21100 | 21050 | 160 |
| 320 | 20231201 | 135500 | 4035636900 | 21100 | 21100 | 21100 | 21050 | 200 |
| 321 | 20231201 | 135400 | 4031422650 | 21100 | 21100 | 21100 | 21050 | 438 |
| 322 | 20231201 | 135300 | 4022201550 | 21100 | 21100 | 21150 | 21100 | 227 |
| 323 | 20231201 | 135200 | 4017405750 | 21100 | 21100 | 21100 | 21050 | 280 |
| 324 | 20231201 | 135100 | 4011510050 | 21100 | 21100 | 21100 | 21050 | 944 |
| 325 | 20231201 | 135000 | 3991636900 | 21100 | 21100 | 21150 | 21050 | 1791 |
| 326 | 20231201 | 134900 | 3953909500 | 21150 | 21100 | 21150 | 21100 | 23 |
| 327 | 20231201 | 134800 | 3953423700 | 21100 | 21100 | 21150 | 21100 | 428 |
| 328 | 20231201 | 134700 | 3944390900 | 21150 | 21100 | 21150 | 21100 | 312 |
| 329 | 20231201 | 134600 | 3937803500 | 21150 | 21200 | 21200 | 21150 | 16 |
| 330 | 20231201 | 134500 | 3937464650 | 21200 | 21150 | 21200 | 21100 | 500 |
| 331 | 20231201 | 134400 | 3926907250 | 21150 | 21150 | 21150 | 21100 | 36 |
| 332 | 20231201 | 134300 | 3926146700 | 21100 | 21150 | 21150 | 21100 | 255 |
| 333 | 20231201 | 134200 | 3920765950 | 21150 | 21200 | 21200 | 21100 | 302 |
| 334 | 20231201 | 134100 | 3914379050 | 21150 | 21150 | 21150 | 21100 | 396 |
| 335 | 20231201 | 134000 | 3906007000 | 21150 | 21150 | 21150 | 21150 | 36 |
| 336 | 20231201 | 133900 | 3905245600 | 21100 | 21100 | 21200 | 21100 | 691 |
| 337 | 20231201 | 133800 | 3890657000 | 21100 | 21150 | 21150 | 21100 | 284 |
| 338 | 20231201 | 133700 | 3884655800 | 21150 | 21150 | 21150 | 21100 | 509 |
| 339 | 20231201 | 133600 | 3873909350 | 21150 | 21150 | 21150 | 21100 | 515 |
| 340 | 20231201 | 133500 | 3863034900 | 21150 | 21150 | 21150 | 21150 | 34 |
| 341 | 20231201 | 133400 | 3862315800 | 21150 | 21200 | 21200 | 21100 | 320 |
| 342 | 20231201 | 133300 | 3855549050 | 21200 | 21200 | 21200 | 21150 | 422 |
| 343 | 20231201 | 133200 | 3846613200 | 21200 | 21200 | 21200 | 21150 | 195 |
| 344 | 20231201 | 133100 | 3842486250 | 21150 | 21150 | 21200 | 21150 | 239 |
| 345 | 20231201 | 133000 | 3837426900 | 21100 | 21200 | 21200 | 21100 | 415 |
| 346 | 20231201 | 132900 | 3828665450 | 21200 | 21200 | 21200 | 21150 | 118 |
| 347 | 20231201 | 132800 | 3826167600 | 21250 | 21150 | 21250 | 21150 | 197 |
| 348 | 20231201 | 132700 | 3821993050 | 21150 | 21250 | 21250 | 21100 | 437 |
| 349 | 20231201 | 132600 | 3812753000 | 21250 | 21200 | 21250 | 21200 | 127 |
| 350 | 20231201 | 132500 | 3810059550 | 21150 | 21150 | 21250 | 21150 | 158 |
| 351 | 20231201 | 132400 | 3806717350 | 21150 | 21150 | 21200 | 21150 | 356 |
| 352 | 20231201 | 132300 | 3799187850 | 21250 | 21150 | 21250 | 21150 | 264 |
| 353 | 20231201 | 132200 | 3793593300 | 21150 | 21100 | 21150 | 21100 | 16 |
| 354 | 20231201 | 132100 | 3793255050 | 21100 | 21150 | 21250 | 21100 | 603 |
| 355 | 20231201 | 132000 | 3780506800 | 21200 | 21150 | 21200 | 21150 | 920 |
| 356 | 20231201 | 131900 | 3761033300 | 21150 | 21150 | 21200 | 21150 | 25 |
| 357 | 20231201 | 131800 | 3760503650 | 21200 | 21200 | 21200 | 21100 | 443 |
| 358 | 20231201 | 131700 | 3751138750 | 21150 | 21150 | 21200 | 21150 | 92 |
| 359 | 20231201 | 131600 | 3749191600 | 21150 | 21200 | 21200 | 21150 | 232 |
| 360 | 20231201 | 131500 | 3744283800 | 21200 | 21150 | 21200 | 21150 | 351 |
| 361 | 20231201 | 131400 | 3736855650 | 21150 | 21150 | 21200 | 21150 | 622 |
| 362 | 20231201 | 131300 | 3723699350 | 21200 | 21150 | 21200 | 21150 | 146 |
| 363 | 20231201 | 131200 | 3720609900 | 21150 | 21150 | 21250 | 21150 | 367 |
| 364 | 20231201 | 131100 | 3712839000 | 21150 | 21250 | 21250 | 21150 | 168 |
| 365 | 20231201 | 131000 | 3709281300 | 21250 | 21250 | 21250 | 21200 | 179 |
| 366 | 20231201 | 130900 | 3705484450 | 21250 | 21200 | 21250 | 21200 | 549 |
| 367 | 20231201 | 130800 | 3693838550 | 21200 | 21200 | 21200 | 21200 | 60 |
| 368 | 20231201 | 130700 | 3692566550 | 21250 | 21200 | 21250 | 21150 | 215 |
| 369 | 20231201 | 130600 | 3688012850 | 21200 | 21200 | 21200 | 21150 | 226 |
| 370 | 20231201 | 130500 | 3683232050 | 21200 | 21250 | 21250 | 21150 | 198 |
| 371 | 20231201 | 130400 | 3679034300 | 21250 | 21150 | 21250 | 21150 | 152 |
| 372 | 20231201 | 130300 | 3675813550 | 21200 | 21250 | 21250 | 21150 | 271 |
| 373 | 20231201 | 130200 | 3670070850 | 21250 | 21150 | 21250 | 21150 | 245 |
| 374 | 20231201 | 130100 | 3664881200 | 21200 | 21250 | 21250 | 21200 | 89 |
| 375 | 20231201 | 130000 | 3662990250 | 21100 | 21200 | 21250 | 21100 | 361 |
| 376 | 20231201 | 125900 | 3655369250 | 21250 | 21200 | 21250 | 21150 | 228 |
| 377 | 20231201 | 125800 | 3650532250 | 21150 | 21200 | 21250 | 21150 | 177 |
| 378 | 20231201 | 125700 | 3646786650 | 21200 | 21300 | 21300 | 21150 | 263 |
| 379 | 20231201 | 125600 | 3641211000 | 21250 | 21300 | 21300 | 21250 | 544 |
| 380 | 20231201 | 125500 | 3629630950 | 21300 | 21250 | 21350 | 21250 | 1472 |
| 381 | 20231201 | 125400 | 3598298250 | 21300 | 21200 | 21300 | 21200 | 1588 |
| 382 | 20231201 | 125300 | 3564537000 | 21200 | 21200 | 21250 | 21050 | 4061 |
| 383 | 20231201 | 125200 | 3478750950 | 21200 | 21200 | 21200 | 21150 | 76 |
| 384 | 20231201 | 125100 | 3477142200 | 21200 | 21200 | 21200 | 21150 | 545 |
| 385 | 20231201 | 125000 | 3465605750 | 21200 | 21200 | 21200 | 21150 | 106 |
| 386 | 20231201 | 124900 | 3463363050 | 21200 | 21150 | 21200 | 21150 | 253 |
| 387 | 20231201 | 124800 | 3458011350 | 21150 | 21150 | 21200 | 21150 | 440 |
| 388 | 20231201 | 124700 | 3448699550 | 21150 | 21150 | 21200 | 21150 | 130 |
| 389 | 20231201 | 124600 | 3445949750 | 21200 | 21150 | 21200 | 21150 | 528 |
| 390 | 20231201 | 124500 | 3434781450 | 21200 | 21200 | 21200 | 21150 | 767 |
| 391 | 20231201 | 124400 | 3418532200 | 21200 | 21250 | 21250 | 21200 | 346 |
| 392 | 20231201 | 124300 | 3411196800 | 21250 | 21200 | 21250 | 21200 | 86 |
| 393 | 20231201 | 124200 | 3409371300 | 21250 | 21200 | 21250 | 21150 | 511 |
| 394 | 20231201 | 124100 | 3398537150 | 21200 | 21200 | 21250 | 21200 | 261 |
| 395 | 20231201 | 124000 | 3393003850 | 21200 | 21150 | 21200 | 21150 | 307 |
| 396 | 20231201 | 123900 | 3386503250 | 21200 | 21200 | 21200 | 21150 | 172 |
| 397 | 20231201 | 123800 | 3382864450 | 21200 | 21200 | 21200 | 21150 | 205 |
| 398 | 20231201 | 123700 | 3378524900 | 21200 | 21150 | 21200 | 21150 | 533 |
| 399 | 20231201 | 123600 | 3367242150 | 21200 | 21200 | 21200 | 21150 | 200 |
| 400 | 20231201 | 123500 | 3363006300 | 21150 | 21250 | 21250 | 21150 | 179 |
| 401 | 20231201 | 123400 | 3359213150 | 21250 | 21200 | 21250 | 21200 | 180 |
| 402 | 20231201 | 123300 | 3355392200 | 21200 | 21200 | 21200 | 21150 | 233 |
| 403 | 20231201 | 123200 | 3350455950 | 21200 | 21250 | 21250 | 21200 | 191 |
| 404 | 20231201 | 123100 | 3346400250 | 21200 | 21200 | 21250 | 21200 | 237 |
| 405 | 20231201 | 123000 | 3341374800 | 21250 | 21250 | 21250 | 21200 | 170 |
| 406 | 20231201 | 122900 | 3337769950 | 21250 | 21200 | 21250 | 21200 | 375 |
| 407 | 20231201 | 122800 | 3329805350 | 21250 | 21150 | 21250 | 21150 | 251 |
| 408 | 20231201 | 122700 | 3324491600 | 21150 | 21200 | 21250 | 21150 | 340 |
| 409 | 20231201 | 122600 | 3317290300 | 21200 | 21250 | 21250 | 21150 | 399 |
| 410 | 20231201 | 122500 | 3308832750 | 21250 | 21200 | 21300 | 21200 | 50 |
| 411 | 20231201 | 122400 | 3307771100 | 21150 | 21200 | 21300 | 21150 | 349 |
| 412 | 20231201 | 122300 | 3300375250 | 21350 | 21150 | 21350 | 21150 | 620 |
| 413 | 20231201 | 122200 | 3287203600 | 21200 | 21200 | 21200 | 21150 | 115 |
| 414 | 20231201 | 122100 | 3284770250 | 21200 | 21200 | 21250 | 21200 | 515 |
| 415 | 20231201 | 122000 | 3273847000 | 21200 | 21200 | 21250 | 21200 | 231 |
| 416 | 20231201 | 121900 | 3268948400 | 21250 | 21200 | 21300 | 21200 | 210 |
| 417 | 20231201 | 121800 | 3264493950 | 21250 | 21250 | 21250 | 21200 | 196 |
| 418 | 20231201 | 121700 | 3260333200 | 21200 | 21250 | 21250 | 21200 | 1204 |
| 419 | 20231201 | 121600 | 3234801600 | 21300 | 21200 | 21300 | 21200 | 73 |
| 420 | 20231201 | 121500 | 3233251700 | 21200 | 21200 | 21250 | 21200 | 404 |
| 421 | 20231201 | 121400 | 3224682300 | 21200 | 21300 | 21300 | 21200 | 48 |
| 422 | 20231201 | 121300 | 3223662750 | 21250 | 21250 | 21300 | 21200 | 282 |
| 423 | 20231201 | 121200 | 3217670150 | 21250 | 21200 | 21250 | 21200 | 163 |
| 424 | 20231201 | 121100 | 3214210900 | 21200 | 21300 | 21300 | 21200 | 89 |
| 425 | 20231201 | 121000 | 3212320900 | 21200 | 21250 | 21350 | 21200 | 302 |
| 426 | 20231201 | 120900 | 3205908150 | 21250 | 21250 | 21300 | 21250 | 137 |
| 427 | 20231201 | 120800 | 3202996650 | 21300 | 21250 | 21350 | 21250 | 98 |
| 428 | 20231201 | 120700 | 3200911850 | 21250 | 21250 | 21250 | 21200 | 84 |
| 429 | 20231201 | 120600 | 3199128500 | 21250 | 21200 | 21300 | 21200 | 282 |
| 430 | 20231201 | 120500 | 3193145200 | 21350 | 21300 | 21350 | 21300 | 242 |
| 431 | 20231201 | 120400 | 3187987150 | 21200 | 21300 | 21300 | 21200 | 169 |
| 432 | 20231201 | 120300 | 3184397750 | 21200 | 21200 | 21300 | 21200 | 182 |
| 433 | 20231201 | 120200 | 3180533100 | 21300 | 21200 | 21300 | 21200 | 315 |
| 434 | 20231201 | 120100 | 3173848100 | 21250 | 21250 | 21250 | 21200 | 110 |
| 435 | 20231201 | 120000 | 3171515600 | 21300 | 21200 | 21300 | 21200 | 107 |
| 436 | 20231201 | 115900 | 3169245200 | 21200 | 21300 | 21300 | 21200 | 376 |
| 437 | 20231201 | 115800 | 3161263150 | 21200 | 21250 | 21250 | 21200 | 137 |
| 438 | 20231201 | 115700 | 3158356950 | 21250 | 21250 | 21300 | 21200 | 195 |
| 439 | 20231201 | 115600 | 3154218250 | 21300 | 21250 | 21300 | 21200 | 346 |
| 440 | 20231201 | 115500 | 3146872000 | 21200 | 21250 | 21350 | 21200 | 186 |
| 441 | 20231201 | 115400 | 3142926100 | 21300 | 21250 | 21300 | 21200 | 248 |
| 442 | 20231201 | 115300 | 3137653650 | 21350 | 21250 | 21350 | 21250 | 384 |
| 443 | 20231201 | 115200 | 3129479050 | 21250 | 21250 | 21350 | 21250 | 237 |
| 444 | 20231201 | 115100 | 3124442200 | 21300 | 21300 | 21350 | 21250 | 258 |
| 445 | 20231201 | 115000 | 3118950350 | 21300 | 21250 | 21300 | 21250 | 181 |
| 446 | 20231201 | 114900 | 3115098900 | 21250 | 21200 | 21250 | 21200 | 133 |
| 447 | 20231201 | 114800 | 3112277650 | 21250 | 21200 | 21250 | 21150 | 235 |
| 448 | 20231201 | 114700 | 3107297200 | 21250 | 21250 | 21250 | 21200 | 75 |
| 449 | 20231201 | 114600 | 3105706800 | 21200 | 21250 | 21250 | 21200 | 181 |
| 450 | 20231201 | 114500 | 3101864400 | 21250 | 21200 | 21250 | 21200 | 242 |
| 451 | 20231201 | 114400 | 3096732000 | 21250 | 21350 | 21350 | 21250 | 21 |
| 452 | 20231201 | 114300 | 3096284600 | 21250 | 21250 | 21300 | 21200 | 278 |
| 453 | 20231201 | 114200 | 3090384550 | 21250 | 21200 | 21250 | 21200 | 198 |
| 454 | 20231201 | 114100 | 3086181350 | 21250 | 21350 | 21350 | 21250 | 967 |
| 455 | 20231201 | 114000 | 3065552000 | 21350 | 21250 | 21350 | 21250 | 257 |
| 456 | 20231201 | 113900 | 3060079000 | 21250 | 21300 | 21350 | 21250 | 222 |
| 457 | 20231201 | 113800 | 3055359700 | 21350 | 21300 | 21350 | 21250 | 222 |
| 458 | 20231201 | 113700 | 3050636600 | 21300 | 21250 | 21300 | 21250 | 169 |
| 459 | 20231201 | 113600 | 3047044850 | 21250 | 21250 | 21350 | 21250 | 24 |
| 460 | 20231201 | 113500 | 3046532750 | 21200 | 21250 | 21250 | 21200 | 239 |
| 461 | 20231201 | 113400 | 3041460850 | 21250 | 21200 | 21250 | 21200 | 501 |
| 462 | 20231201 | 113300 | 3030829950 | 21250 | 21200 | 21250 | 21200 | 143 |
| 463 | 20231201 | 113200 | 3027794550 | 21250 | 21250 | 21250 | 21200 | 185 |
| 464 | 20231201 | 113100 | 3023866350 | 21200 | 21200 | 21200 | 21200 | 1100 |
| 465 | 20231201 | 113000 | 3000546350 | 21250 | 21250 | 21250 | 21200 | 173 |
| 466 | 20231201 | 112900 | 2996874050 | 21300 | 21250 | 21300 | 21250 | 184 |
| 467 | 20231201 | 112800 | 2992958650 | 21250 | 21300 | 21300 | 21250 | 207 |
| 468 | 20231201 | 112700 | 2988559600 | 21250 | 21300 | 21350 | 21250 | 187 |
| 469 | 20231201 | 112600 | 2984574100 | 21250 | 21300 | 21300 | 21250 | 638 |
| 470 | 20231201 | 112500 | 2971013550 | 21300 | 21300 | 21350 | 21300 | 288 |
| 471 | 20231201 | 112400 | 2964878650 | 21300 | 21300 | 21300 | 21300 | 119 |
| 472 | 20231201 | 112300 | 2962343950 | 21300 | 21300 | 21300 | 21250 | 135 |
| 473 | 20231201 | 112200 | 2959472200 | 21300 | 21300 | 21300 | 21250 | 160 |
| 474 | 20231201 | 112100 | 2956067550 | 21350 | 21300 | 21350 | 21300 | 93 |
| 475 | 20231201 | 112000 | 2954086300 | 21250 | 21350 | 21350 | 21250 | 240 |
| 476 | 20231201 | 111900 | 2948977650 | 21300 | 21350 | 21350 | 21300 | 197 |
| 477 | 20231201 | 111800 | 2944777350 | 21350 | 21300 | 21350 | 21300 | 141 |
| 478 | 20231201 | 111700 | 2941772750 | 21250 | 21250 | 21300 | 21250 | 238 |
| 479 | 20231201 | 111600 | 2936714850 | 21250 | 21300 | 21350 | 21250 | 231 |
| 480 | 20231201 | 111500 | 2931799800 | 21350 | 21350 | 21400 | 21250 | 909 |
| 481 | 20231201 | 111400 | 2912397400 | 21350 | 21300 | 21350 | 21250 | 295 |
| 482 | 20231201 | 111300 | 2906126800 | 21250 | 21350 | 21400 | 21250 | 2285 |
| 483 | 20231201 | 111200 | 2857361150 | 21250 | 21350 | 21350 | 21250 | 89 |
| 484 | 20231201 | 111100 | 2855469400 | 21350 | 21400 | 21400 | 21350 | 323 |
| 485 | 20231201 | 111000 | 2848568400 | 21400 | 21350 | 21400 | 21350 | 211 |
| 486 | 20231201 | 110900 | 2844062800 | 21250 | 21300 | 21350 | 21250 | 182 |
| 487 | 20231201 | 110800 | 2840188300 | 21350 | 21350 | 21400 | 21300 | 2301 |
| 488 | 20231201 | 110700 | 2790968200 | 21300 | 21400 | 21400 | 21300 | 87 |
| 489 | 20231201 | 110600 | 2789112350 | 21350 | 21400 | 21400 | 21350 | 139 |
| 490 | 20231201 | 110500 | 2786144250 | 21400 | 21350 | 21400 | 21300 | 788 |
| 491 | 20231201 | 110400 | 2769317050 | 21350 | 21350 | 21350 | 21350 | 230 |
| 492 | 20231201 | 110300 | 2764406550 | 21400 | 21350 | 21400 | 21350 | 676 |
| 493 | 20231201 | 110200 | 2749972350 | 21400 | 21400 | 21400 | 21350 | 315 |
| 494 | 20231201 | 110100 | 2743238650 | 21350 | 21400 | 21400 | 21350 | 103 |
| 495 | 20231201 | 110000 | 2741039200 | 21350 | 21300 | 21400 | 21300 | 798 |
| 496 | 20231201 | 105900 | 2723994250 | 21300 | 21350 | 21350 | 21300 | 442 |
| 497 | 20231201 | 105800 | 2714573800 | 21350 | 21350 | 21350 | 21300 | 67 |
| 498 | 20231201 | 105700 | 2713143400 | 21350 | 21300 | 21350 | 21300 | 366 |
| 499 | 20231201 | 105600 | 2705337700 | 21350 | 21350 | 21400 | 21300 | 1533 |
| 500 | 20231201 | 105500 | 2672609550 | 21400 | 21400 | 21400 | 21350 | 345 |
| 501 | 20231201 | 105400 | 2665235300 | 21400 | 21400 | 21400 | 21350 | 211 |
| 502 | 20231201 | 105300 | 2660724100 | 21350 | 21300 | 21400 | 21300 | 513 |
| 503 | 20231201 | 105200 | 2649769550 | 21350 | 21400 | 21400 | 21350 | 914 |
| 504 | 20231201 | 105100 | 2630237450 | 21350 | 21350 | 21400 | 21350 | 305 |
| 505 | 20231201 | 105000 | 2623720100 | 21400 | 21400 | 21400 | 21300 | 302 |
| 506 | 20231201 | 104900 | 2617266150 | 21400 | 21400 | 21400 | 21300 | 1269 |
| 507 | 20231201 | 104800 | 2590115450 | 21250 | 21250 | 21300 | 21250 | 184 |
| 508 | 20231201 | 104700 | 2586203450 | 21400 | 21250 | 21450 | 21200 | 5387 |
| 509 | 20231201 | 104600 | 2471016100 | 21300 | 21350 | 21350 | 21300 | 149 |
| 510 | 20231201 | 104500 | 2467839550 | 21300 | 21250 | 21350 | 21250 | 2357 |
| 511 | 20231201 | 104400 | 2417571950 | 21200 | 21250 | 21300 | 21200 | 630 |
| 512 | 20231201 | 104300 | 2404187100 | 21200 | 21200 | 21250 | 21200 | 414 |
| 513 | 20231201 | 104200 | 2395403400 | 21200 | 21200 | 21300 | 21200 | 532 |
| 514 | 20231201 | 104100 | 2384124000 | 21250 | 21300 | 21350 | 21250 | 252 |
| 515 | 20231201 | 104000 | 2378760350 | 21400 | 21300 | 21450 | 21150 | 6744 |
| 516 | 20231201 | 103900 | 2234719850 | 21300 | 21250 | 21300 | 21100 | 3832 |
| 517 | 20231201 | 103800 | 2153132650 | 21100 | 21250 | 21250 | 21100 | 293 |
| 518 | 20231201 | 103700 | 2146933000 | 21300 | 21150 | 21300 | 21000 | 2301 |
| 519 | 20231201 | 103600 | 2098204550 | 21150 | 21150 | 21300 | 21150 | 4820 |
| 520 | 20231201 | 103500 | 1995671900 | 21150 | 21150 | 21200 | 21150 | 1507 |
| 521 | 20231201 | 103400 | 1963733500 | 21150 | 21100 | 21150 | 21050 | 1107 |
| 522 | 20231201 | 103300 | 1940351550 | 21050 | 21000 | 21050 | 21000 | 173 |
| 523 | 20231201 | 103200 | 1936713900 | 21050 | 21050 | 21050 | 21000 | 190 |
| 524 | 20231201 | 103100 | 1932719400 | 21050 | 21050 | 21050 | 21000 | 202 |
| 525 | 20231201 | 103000 | 1928471100 | 21000 | 21050 | 21100 | 21000 | 202 |
| 526 | 20231201 | 102900 | 1924217400 | 21050 | 21050 | 21050 | 21000 | 200 |
| 527 | 20231201 | 102800 | 1920014950 | 20950 | 21000 | 21050 | 20950 | 1467 |
| 528 | 20231201 | 102700 | 1889228450 | 21050 | 21000 | 21050 | 21000 | 254 |
| 529 | 20231201 | 102600 | 1883890700 | 21050 | 20950 | 21050 | 20950 | 791 |
| 530 | 20231201 | 102500 | 1867302900 | 21000 | 21000 | 21050 | 21000 | 1853 |
| 531 | 20231201 | 102400 | 1828388900 | 21000 | 21000 | 21050 | 21000 | 273 |
| 532 | 20231201 | 102300 | 1822650650 | 21050 | 21150 | 21150 | 21000 | 119 |
| 533 | 20231201 | 102200 | 1820148750 | 21150 | 21050 | 21150 | 21000 | 939 |
| 534 | 20231201 | 102100 | 1800399250 | 21150 | 21100 | 21150 | 21050 | 1074 |
| 535 | 20231201 | 102000 | 1777765050 | 21100 | 21100 | 21100 | 21050 | 1899 |
| 536 | 20231201 | 101900 | 1737786700 | 21100 | 21100 | 21150 | 21100 | 90 |
| 537 | 20231201 | 101800 | 1735884600 | 21100 | 21100 | 21200 | 21100 | 788 |
| 538 | 20231201 | 101700 | 1719251950 | 21100 | 21100 | 21150 | 21100 | 153 |
| 539 | 20231201 | 101600 | 1716021500 | 21150 | 21100 | 21200 | 21100 | 171 |
| 540 | 20231201 | 101500 | 1712407300 | 21100 | 21150 | 21200 | 21100 | 304 |
| 541 | 20231201 | 101400 | 1705976450 | 21150 | 21200 | 21200 | 21150 | 401 |
| 542 | 20231201 | 101300 | 1697491300 | 21200 | 21200 | 21200 | 21150 | 208 |
| 543 | 20231201 | 101200 | 1693087450 | 21150 | 21200 | 21200 | 21150 | 312 |
| 544 | 20231201 | 101100 | 1686483050 | 21150 | 21200 | 21200 | 21150 | 190 |
| 545 | 20231201 | 101000 | 1682462700 | 21150 | 21200 | 21200 | 21150 | 148 |
| 546 | 20231201 | 100900 | 1679328450 | 21150 | 21200 | 21250 | 21150 | 365 |
| 547 | 20231201 | 100800 | 1671602350 | 21150 | 21250 | 21250 | 21150 | 634 |
| 548 | 20231201 | 100700 | 1658181550 | 21150 | 21200 | 21200 | 21150 | 445 |
| 549 | 20231201 | 100600 | 1648754500 | 21200 | 21250 | 21250 | 21200 | 1564 |
| 550 | 20231201 | 100500 | 1615596850 | 21250 | 21200 | 21250 | 21200 | 191 |
| 551 | 20231201 | 100400 | 1611543150 | 21250 | 21300 | 21300 | 21200 | 435 |
| 552 | 20231201 | 100300 | 1602318450 | 21250 | 21300 | 21300 | 21250 | 601 |
| 553 | 20231201 | 100200 | 1589546350 | 21250 | 21250 | 21300 | 21250 | 548 |
| 554 | 20231201 | 100100 | 1577887650 | 21300 | 21250 | 21350 | 21250 | 3362 |
| 555 | 20231201 | 100000 | 1506283550 | 21300 | 21250 | 21300 | 21200 | 3499 |
| 556 | 20231201 | 095900 | 1431922400 | 21200 | 21200 | 21200 | 21150 | 387 |
| 557 | 20231201 | 095800 | 1423727050 | 21150 | 21200 | 21200 | 21150 | 868 |
| 558 | 20231201 | 095700 | 1405336050 | 21250 | 21200 | 21250 | 21150 | 94 |
| 559 | 20231201 | 095600 | 1403346400 | 21200 | 21200 | 21200 | 21150 | 711 |
| 560 | 20231201 | 095500 | 1388299250 | 21200 | 21100 | 21200 | 21050 | 2415 |
| 561 | 20231201 | 095400 | 1337213350 | 21150 | 21100 | 21150 | 21050 | 1046 |
| 562 | 20231201 | 095300 | 1315143800 | 21100 | 21000 | 21100 | 20950 | 2010 |
| 563 | 20231201 | 095200 | 1272923450 | 21100 | 21000 | 21100 | 21000 | 1273 |
| 564 | 20231201 | 095100 | 1246178800 | 21000 | 21050 | 21100 | 21000 | 220 |
| 565 | 20231201 | 095000 | 1241552000 | 21000 | 21050 | 21050 | 21000 | 151 |
| 566 | 20231201 | 094900 | 1238378350 | 21000 | 21000 | 21050 | 20950 | 1054 |
| 567 | 20231201 | 094800 | 1216266550 | 21000 | 21050 | 21050 | 21000 | 1189 |
| 568 | 20231201 | 094700 | 1191293850 | 21000 | 21050 | 21100 | 21000 | 354 |
| 569 | 20231201 | 094600 | 1183845400 | 21050 | 21100 | 21100 | 21000 | 1077 |
| 570 | 20231201 | 094500 | 1161219850 | 21100 | 21100 | 21100 | 21000 | 484 |
| 571 | 20231201 | 094400 | 1151042950 | 21100 | 21050 | 21100 | 21000 | 214 |
| 572 | 20231201 | 094300 | 1146538050 | 21150 | 21100 | 21150 | 21100 | 105 |
| 573 | 20231201 | 094200 | 1144322400 | 21100 | 21050 | 21100 | 20950 | 5713 |
| 574 | 20231201 | 094100 | 1023869250 | 21000 | 21050 | 21050 | 21000 | 85 |
| 575 | 20231201 | 094000 | 1022084050 | 21000 | 21000 | 21050 | 20950 | 1430 |
| 576 | 20231201 | 093900 | 992101700 | 21000 | 21100 | 21100 | 21000 | 230 |
| 577 | 20231201 | 093800 | 987269000 | 21100 | 20950 | 21100 | 20950 | 3172 |
| 578 | 20231201 | 093700 | 920658750 | 21000 | 20950 | 21000 | 20950 | 1707 |
| 579 | 20231201 | 093600 | 884895050 | 21000 | 21000 | 21000 | 20950 | 1151 |
| 580 | 20231201 | 093500 | 860772350 | 21000 | 20950 | 21000 | 20950 | 746 |
| 581 | 20231201 | 093400 | 845136200 | 21000 | 20950 | 21000 | 20950 | 616 |
| 582 | 20231201 | 093300 | 832225000 | 20950 | 20950 | 21050 | 20950 | 2209 |
| 583 | 20231201 | 093200 | 785936600 | 21000 | 21000 | 21000 | 20950 | 952 |
| 584 | 20231201 | 093100 | 765947600 | 21000 | 20950 | 21000 | 20950 | 2367 |
| 585 | 20231201 | 093000 | 716307250 | 21050 | 21050 | 21050 | 20950 | 485 |
| 586 | 20231201 | 092900 | 706124700 | 21000 | 21100 | 21100 | 20950 | 3750 |
| 587 | 20231201 | 092800 | 627287850 | 21100 | 21100 | 21100 | 21100 | 449 |
| 588 | 20231201 | 092700 | 617813950 | 21150 | 21200 | 21200 | 21150 | 220 |
| 589 | 20231201 | 092600 | 613160000 | 21150 | 21200 | 21200 | 21100 | 4988 |
| 590 | 20231201 | 092500 | 507586350 | 21200 | 21200 | 21200 | 21200 | 864 |
| 591 | 20231201 | 092400 | 489269550 | 21200 | 21200 | 21200 | 21150 | 1232 |
| 592 | 20231201 | 092300 | 463162750 | 21150 | 21150 | 21150 | 21150 | 50 |
| 593 | 20231201 | 092200 | 462105250 | 21150 | 21200 | 21200 | 21150 | 818 |
| 594 | 20231201 | 092100 | 444774650 | 21200 | 21250 | 21250 | 21150 | 425 |
| 595 | 20231201 | 092000 | 435767450 | 21150 | 21200 | 21200 | 21150 | 1724 |
| 596 | 20231201 | 091900 | 399226800 | 21200 | 21100 | 21200 | 21100 | 1131 |
| 597 | 20231201 | 091800 | 375310450 | 21100 | 21050 | 21100 | 21050 | 573 |
| 598 | 20231201 | 091700 | 363238100 | 21000 | 21050 | 21050 | 21000 | 1642 |
| 599 | 20231201 | 091600 | 328755850 | 21050 | 21100 | 21100 | 21050 | 1219 |
| 600 | 20231201 | 091500 | 303065500 | 21100 | 21100 | 21100 | 21100 | 45 |
| 601 | 20231201 | 091400 | 302116000 | 21050 | 21100 | 21100 | 21050 | 372 |
| 602 | 20231201 | 091300 | 294283600 | 21150 | 21150 | 21150 | 21050 | 2036 |
| 603 | 20231201 | 091200 | 251323050 | 21150 | 21200 | 21200 | 21150 | 618 |
| 604 | 20231201 | 091100 | 238222750 | 21150 | 21150 | 21150 | 21100 | 308 |
| 605 | 20231201 | 091000 | 231710050 | 21150 | 21200 | 21200 | 21150 | 535 |
| 606 | 20231201 | 090900 | 220373100 | 21200 | 21200 | 21200 | 21150 | 1140 |
| 607 | 20231201 | 090800 | 196220900 | 21150 | 21100 | 21150 | 21100 | 199 |
| 608 | 20231201 | 090700 | 192020250 | 21100 | 21150 | 21150 | 21100 | 756 |
| 609 | 20231201 | 090600 | 176040550 | 21150 | 21100 | 21150 | 21100 | 150 |
| 610 | 20231201 | 090500 | 172868450 | 21100 | 21100 | 21150 | 21100 | 734 |
| 611 | 20231201 | 090400 | 157376050 | 21150 | 21250 | 21250 | 21150 | 436 |
| 612 | 20231201 | 090300 | 148142050 | 21250 | 21200 | 21250 | 21200 | 153 |
| 613 | 20231201 | 090200 | 144892450 | 21100 | 21100 | 21150 | 21100 | 568 |
| 614 | 20231201 | 090100 | 132884650 | 21100 | 21150 | 21150 | 21100 | 890 |
| 615 | 20231201 | 090000 | 114102150 | 21150 | 21300 | 21300 | 21100 | 5334 |