30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 190900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 19625 |
| 3 | 20231201 | 190800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 4 | 20231201 | 190700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 5 | 20231201 | 190600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 6 | 20231201 | 190500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 7 | 20231201 | 190400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 8 | 20231201 | 190300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 9 | 20231201 | 190200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 10 | 20231201 | 190100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 11 | 20231201 | 190000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 12 | 20231201 | 185900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 13 | 20231201 | 185800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 14 | 20231201 | 185700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 15 | 20231201 | 185600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 16 | 20231201 | 185500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 17 | 20231201 | 185400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 18 | 20231201 | 185300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 19 | 20231201 | 185200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 20 | 20231201 | 185100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 21 | 20231201 | 185000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 22 | 20231201 | 184900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 23 | 20231201 | 184800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 24 | 20231201 | 184700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 25 | 20231201 | 184600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 26 | 20231201 | 184500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 27 | 20231201 | 184400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 28 | 20231201 | 184300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 29 | 20231201 | 184200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 30 | 20231201 | 184100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 31 | 20231201 | 184000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 32 | 20231201 | 183900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 19625 |
| 33 | 20231201 | 183800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 34 | 20231201 | 183700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 35 | 20231201 | 183600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 36 | 20231201 | 183500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 37 | 20231201 | 183400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 38 | 20231201 | 183300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 39 | 20231201 | 183200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 40 | 20231201 | 183100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 41 | 20231201 | 183000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 42 | 20231201 | 182900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 43 | 20231201 | 182800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 44 | 20231201 | 182700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 45 | 20231201 | 182600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 46 | 20231201 | 182500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 47 | 20231201 | 182400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 48 | 20231201 | 182300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 49 | 20231201 | 182200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 50 | 20231201 | 182100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 51 | 20231201 | 182000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 52 | 20231201 | 181900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 53 | 20231201 | 181800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 54 | 20231201 | 181700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 55 | 20231201 | 181600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 56 | 20231201 | 181500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 57 | 20231201 | 181400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 58 | 20231201 | 181300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 59 | 20231201 | 181200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 60 | 20231201 | 181100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 61 | 20231201 | 181000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 62 | 20231201 | 180900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 19625 |
| 63 | 20231201 | 180800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 64 | 20231201 | 180700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 65 | 20231201 | 180600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 66 | 20231201 | 180500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 67 | 20231201 | 180400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 68 | 20231201 | 180300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 69 | 20231201 | 180200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 70 | 20231201 | 180100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 71 | 20231201 | 180000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 72 | 20231201 | 175900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 73 | 20231201 | 175800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 74 | 20231201 | 175700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 75 | 20231201 | 175600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 76 | 20231201 | 175500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 77 | 20231201 | 175400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 78 | 20231201 | 175300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 79 | 20231201 | 175200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 80 | 20231201 | 175100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 81 | 20231201 | 175000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 82 | 20231201 | 174900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 83 | 20231201 | 174800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 84 | 20231201 | 174700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 85 | 20231201 | 174600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 86 | 20231201 | 174500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 87 | 20231201 | 174400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 88 | 20231201 | 174300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 89 | 20231201 | 174200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 90 | 20231201 | 174100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 91 | 20231201 | 174000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 92 | 20231201 | 173900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 19625 |
| 93 | 20231201 | 173800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 94 | 20231201 | 173700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 95 | 20231201 | 173600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 96 | 20231201 | 173500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 97 | 20231201 | 173400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 98 | 20231201 | 173300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 99 | 20231201 | 173200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 100 | 20231201 | 173100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 101 | 20231201 | 173000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 102 | 20231201 | 172900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 103 | 20231201 | 172800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 104 | 20231201 | 172700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 105 | 20231201 | 172600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 106 | 20231201 | 172500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 107 | 20231201 | 172400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 108 | 20231201 | 172300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 109 | 20231201 | 172200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 110 | 20231201 | 172100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 111 | 20231201 | 172000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 112 | 20231201 | 171900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 113 | 20231201 | 171800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 114 | 20231201 | 171700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 115 | 20231201 | 171600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 116 | 20231201 | 171500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 117 | 20231201 | 171400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 118 | 20231201 | 171300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 119 | 20231201 | 171200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 120 | 20231201 | 171100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 121 | 20231201 | 171000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 122 | 20231201 | 170900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 19625 |
| 123 | 20231201 | 170800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 124 | 20231201 | 170700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 125 | 20231201 | 170600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 126 | 20231201 | 170500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 127 | 20231201 | 170400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 128 | 20231201 | 170300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 129 | 20231201 | 170200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 130 | 20231201 | 170100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 131 | 20231201 | 170000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 132 | 20231201 | 165900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 133 | 20231201 | 165800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 134 | 20231201 | 165700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 135 | 20231201 | 165600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 136 | 20231201 | 165500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 137 | 20231201 | 165400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 138 | 20231201 | 165300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 139 | 20231201 | 165200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 140 | 20231201 | 165100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 141 | 20231201 | 165000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 142 | 20231201 | 164900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 143 | 20231201 | 164800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 144 | 20231201 | 164700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 145 | 20231201 | 164600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 146 | 20231201 | 164500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 147 | 20231201 | 164400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 148 | 20231201 | 164300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 149 | 20231201 | 164200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 150 | 20231201 | 164100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 151 | 20231201 | 164000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 152 | 20231201 | 163900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 19625 |
| 153 | 20231201 | 163800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 154 | 20231201 | 163700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 155 | 20231201 | 163600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 156 | 20231201 | 163500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 157 | 20231201 | 163400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 158 | 20231201 | 163300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 159 | 20231201 | 163200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 160 | 20231201 | 163100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 161 | 20231201 | 163000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 162 | 20231201 | 162900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 163 | 20231201 | 162800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 164 | 20231201 | 162700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 165 | 20231201 | 162600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 166 | 20231201 | 162500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 167 | 20231201 | 162400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 168 | 20231201 | 162300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 169 | 20231201 | 162200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 170 | 20231201 | 162100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 171 | 20231201 | 162000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 172 | 20231201 | 161900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 173 | 20231201 | 161800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 174 | 20231201 | 161700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 175 | 20231201 | 161600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 176 | 20231201 | 161500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 177 | 20231201 | 161400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 178 | 20231201 | 161300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 179 | 20231201 | 161200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 180 | 20231201 | 161100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 181 | 20231201 | 161000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 182 | 20231201 | 160900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 19625 |
| 183 | 20231201 | 160800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 184 | 20231201 | 160700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 185 | 20231201 | 160600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 186 | 20231201 | 160500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 187 | 20231201 | 160400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 188 | 20231201 | 160300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 189 | 20231201 | 160200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 190 | 20231201 | 160100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 191 | 20231201 | 160000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 192 | 20231201 | 155900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 193 | 20231201 | 155800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 194 | 20231201 | 155700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 195 | 20231201 | 155600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 196 | 20231201 | 155500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 197 | 20231201 | 155400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 198 | 20231201 | 155300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 199 | 20231201 | 155200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 200 | 20231201 | 155100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 201 | 20231201 | 155000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 202 | 20231201 | 154900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 203 | 20231201 | 154800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 204 | 20231201 | 154700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 205 | 20231201 | 154600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 206 | 20231201 | 154500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 207 | 20231201 | 154400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 208 | 20231201 | 154300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 209 | 20231201 | 154200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 210 | 20231201 | 154100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 211 | 20231201 | 154000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 212 | 20231201 | 153900 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 19625 |
| 213 | 20231201 | 153800 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 214 | 20231201 | 153700 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 215 | 20231201 | 153600 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 216 | 20231201 | 153500 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 217 | 20231201 | 153400 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 218 | 20231201 | 153300 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 219 | 20231201 | 153200 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 220 | 20231201 | 153100 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 0 |
| 221 | 20231201 | 153000 | 4545043215 | 3945 | 3945 | 3945 | 3945 | 19625 |
| 222 | 20231201 | 152900 | 4467622590 | 3945 | 3945 | 3945 | 3945 | 0 |
| 223 | 20231201 | 152800 | 4467622590 | 3945 | 3945 | 3945 | 3945 | 0 |
| 224 | 20231201 | 152700 | 4467622590 | 3945 | 3945 | 3945 | 3945 | 0 |
| 225 | 20231201 | 152600 | 4467622590 | 3945 | 3945 | 3945 | 3945 | 0 |
| 226 | 20231201 | 152500 | 4467622590 | 3945 | 3945 | 3945 | 3945 | 0 |
| 227 | 20231201 | 152400 | 4467622590 | 3945 | 3945 | 3945 | 3945 | 0 |
| 228 | 20231201 | 152300 | 4467622590 | 3945 | 3945 | 3945 | 3945 | 0 |
| 229 | 20231201 | 152200 | 4467622590 | 3945 | 3945 | 3945 | 3945 | 0 |
| 230 | 20231201 | 152100 | 4467622590 | 3945 | 3945 | 3945 | 3945 | 0 |
| 231 | 20231201 | 152000 | 4467622590 | 3945 | 3945 | 3945 | 3945 | 0 |
| 232 | 20231201 | 151900 | 4467622590 | 3945 | 3950 | 3950 | 3935 | 2668 |
| 233 | 20231201 | 151800 | 4457105270 | 3945 | 3940 | 3945 | 3935 | 953 |
| 234 | 20231201 | 151700 | 4453348495 | 3940 | 3945 | 3945 | 3940 | 1033 |
| 235 | 20231201 | 151600 | 4449277310 | 3945 | 3940 | 3945 | 3940 | 2362 |
| 236 | 20231201 | 151500 | 4439961120 | 3940 | 3940 | 3945 | 3940 | 336 |
| 237 | 20231201 | 151400 | 4438637275 | 3940 | 3940 | 3940 | 3935 | 1421 |
| 238 | 20231201 | 151300 | 4433041575 | 3935 | 3935 | 3940 | 3935 | 1997 |
| 239 | 20231201 | 151200 | 4425181880 | 3940 | 3945 | 3945 | 3940 | 1285 |
| 240 | 20231201 | 151100 | 4420114710 | 3940 | 3940 | 3945 | 3940 | 1525 |
| 241 | 20231201 | 151000 | 4414106010 | 3945 | 3945 | 3945 | 3945 | 101 |
| 242 | 20231201 | 150900 | 4413707565 | 3945 | 3940 | 3945 | 3940 | 1357 |
| 243 | 20231201 | 150800 | 4408356350 | 3940 | 3940 | 3940 | 3940 | 544 |
| 244 | 20231201 | 150700 | 4406212990 | 3945 | 3940 | 3945 | 3940 | 209 |
| 245 | 20231201 | 150600 | 4405389525 | 3940 | 3940 | 3940 | 3940 | 588 |
| 246 | 20231201 | 150500 | 4403072805 | 3940 | 3940 | 3940 | 3935 | 3806 |
| 247 | 20231201 | 150400 | 4388093665 | 3940 | 3945 | 3945 | 3940 | 1573 |
| 248 | 20231201 | 150300 | 4381894965 | 3940 | 3945 | 3945 | 3940 | 5343 |
| 249 | 20231201 | 150200 | 4360816840 | 3945 | 3940 | 3945 | 3940 | 706 |
| 250 | 20231201 | 150100 | 4358035195 | 3940 | 3940 | 3940 | 3940 | 1713 |
| 251 | 20231201 | 150000 | 4351285975 | 3940 | 3935 | 3940 | 3935 | 988 |
| 252 | 20231201 | 145900 | 4347397695 | 3935 | 3935 | 3935 | 3935 | 31 |
| 253 | 20231201 | 145800 | 4347275710 | 3935 | 3940 | 3940 | 3935 | 270 |
| 254 | 20231201 | 145700 | 4346212145 | 3940 | 3940 | 3940 | 3940 | 807 |
| 255 | 20231201 | 145600 | 4343032565 | 3940 | 3940 | 3940 | 3940 | 236 |
| 256 | 20231201 | 145500 | 4342102725 | 3945 | 3940 | 3945 | 3940 | 1368 |
| 257 | 20231201 | 145400 | 4336711465 | 3940 | 3945 | 3945 | 3940 | 1244 |
| 258 | 20231201 | 145300 | 4331809980 | 3940 | 3940 | 3940 | 3940 | 176 |
| 259 | 20231201 | 145200 | 4331116540 | 3940 | 3945 | 3945 | 3940 | 41 |
| 260 | 20231201 | 145100 | 4330954945 | 3940 | 3940 | 3940 | 3940 | 35 |
| 261 | 20231201 | 145000 | 4330817045 | 3945 | 3945 | 3945 | 3945 | 56 |
| 262 | 20231201 | 144900 | 4330596125 | 3945 | 3945 | 3945 | 3945 | 15 |
| 263 | 20231201 | 144800 | 4330536950 | 3945 | 3945 | 3945 | 3945 | 1000 |
| 264 | 20231201 | 144700 | 4326591950 | 3940 | 3940 | 3940 | 3940 | 1715 |
| 265 | 20231201 | 144600 | 4319834850 | 3940 | 3935 | 3940 | 3935 | 1898 |
| 266 | 20231201 | 144500 | 4312356855 | 3940 | 3940 | 3940 | 3935 | 155 |
| 267 | 20231201 | 144400 | 4311746655 | 3940 | 3935 | 3940 | 3935 | 889 |
| 268 | 20231201 | 144300 | 4308247940 | 3935 | 3935 | 3935 | 3935 | 481 |
| 269 | 20231201 | 144200 | 4306355205 | 3935 | 3945 | 3945 | 3935 | 135 |
| 270 | 20231201 | 144100 | 4305822980 | 3945 | 3940 | 3945 | 3935 | 10405 |
| 271 | 20231201 | 144000 | 4264870580 | 3940 | 3945 | 3945 | 3940 | 3 |
| 272 | 20231201 | 143900 | 4264858750 | 3945 | 3940 | 3945 | 3940 | 941 |
| 273 | 20231201 | 143800 | 4261149705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 274 | 20231201 | 143700 | 4261149705 | 3950 | 3940 | 3950 | 3940 | 342 |
| 275 | 20231201 | 143600 | 4259802185 | 3945 | 3945 | 3945 | 3945 | 124 |
| 276 | 20231201 | 143500 | 4259313005 | 3945 | 3945 | 3945 | 3945 | 36 |
| 277 | 20231201 | 143400 | 4259170985 | 3945 | 3945 | 3945 | 3945 | 56 |
| 278 | 20231201 | 143300 | 4258950065 | 3945 | 3940 | 3950 | 3935 | 2555 |
| 279 | 20231201 | 143200 | 4248883815 | 3945 | 3945 | 3945 | 3945 | 1422 |
| 280 | 20231201 | 143100 | 4243274025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 281 | 20231201 | 143000 | 4243274025 | 3945 | 3945 | 3945 | 3945 | 332 |
| 282 | 20231201 | 142900 | 4241964285 | 3945 | 3940 | 3945 | 3940 | 1338 |
| 283 | 20231201 | 142800 | 4236692485 | 3945 | 3945 | 3945 | 3940 | 201 |
| 284 | 20231201 | 142700 | 4235900025 | 3945 | 3945 | 3945 | 3945 | 120 |
| 285 | 20231201 | 142600 | 4235426625 | 3950 | 3945 | 3950 | 3940 | 139 |
| 286 | 20231201 | 142500 | 4234878815 | 3945 | 3945 | 3945 | 3940 | 879 |
| 287 | 20231201 | 142400 | 4231411715 | 3945 | 3945 | 3945 | 3945 | 248 |
| 288 | 20231201 | 142300 | 4230433355 | 3945 | 3945 | 3945 | 3945 | 202 |
| 289 | 20231201 | 142200 | 4229636465 | 3945 | 3950 | 3950 | 3945 | 1738 |
| 290 | 20231201 | 142100 | 4222775315 | 3950 | 3950 | 3950 | 3950 | 100 |
| 291 | 20231201 | 142000 | 4222380315 | 3950 | 3955 | 3955 | 3950 | 151 |
| 292 | 20231201 | 141900 | 4221783860 | 3955 | 3955 | 3955 | 3950 | 341 |
| 293 | 20231201 | 141800 | 4220435785 | 3950 | 3950 | 3950 | 3950 | 23 |
| 294 | 20231201 | 141700 | 4220344935 | 3955 | 3955 | 3955 | 3950 | 1064 |
| 295 | 20231201 | 141600 | 4216137425 | 3955 | 3955 | 3955 | 3955 | 710 |
| 296 | 20231201 | 141500 | 4213329375 | 3960 | 3955 | 3960 | 3955 | 102 |
| 297 | 20231201 | 141400 | 4212925615 | 3955 | 3955 | 3955 | 3955 | 297 |
| 298 | 20231201 | 141300 | 4211750980 | 3955 | 3955 | 3955 | 3955 | 0 |
| 299 | 20231201 | 141200 | 4211750980 | 3955 | 3955 | 3955 | 3955 | 163 |
| 300 | 20231201 | 141100 | 4211106315 | 3955 | 3965 | 3965 | 3955 | 213 |
| 301 | 20231201 | 141000 | 4210262325 | 3965 | 3960 | 3965 | 3960 | 148 |
| 302 | 20231201 | 140900 | 4209676215 | 3955 | 3950 | 3955 | 3950 | 180 |
| 303 | 20231201 | 140800 | 4208964320 | 3950 | 3950 | 3950 | 3950 | 998 |
| 304 | 20231201 | 140700 | 4205022220 | 3950 | 3945 | 3950 | 3945 | 1384 |
| 305 | 20231201 | 140600 | 4199562320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 306 | 20231201 | 140500 | 4199562320 | 3940 | 3940 | 3940 | 3940 | 600 |
| 307 | 20231201 | 140400 | 4197198320 | 3935 | 3945 | 3945 | 3935 | 874 |
| 308 | 20231201 | 140300 | 4193758980 | 3945 | 3945 | 3945 | 3945 | 0 |
| 309 | 20231201 | 140200 | 4193758980 | 3945 | 3945 | 3945 | 3945 | 59 |
| 310 | 20231201 | 140100 | 4193526225 | 3945 | 3945 | 3945 | 3945 | 27 |
| 311 | 20231201 | 140000 | 4193419710 | 3945 | 3945 | 3945 | 3930 | 2240 |
| 312 | 20231201 | 135900 | 4184609575 | 3935 | 3935 | 3935 | 3935 | 0 |
| 313 | 20231201 | 135800 | 4184609575 | 3935 | 3945 | 3945 | 3935 | 10683 |
| 314 | 20231201 | 135700 | 4142555025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 315 | 20231201 | 135600 | 4142555025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 316 | 20231201 | 135500 | 4142555025 | 3945 | 3945 | 3945 | 3945 | 8 |
| 317 | 20231201 | 135400 | 4142523465 | 3945 | 3945 | 3945 | 3945 | 2 |
| 318 | 20231201 | 135300 | 4142515575 | 3945 | 3945 | 3945 | 3945 | 1455 |
| 319 | 20231201 | 135200 | 4136775600 | 3940 | 3940 | 3940 | 3940 | 689 |
| 320 | 20231201 | 135100 | 4134060940 | 3935 | 3940 | 3940 | 3935 | 739 |
| 321 | 20231201 | 135000 | 4131151910 | 3935 | 3935 | 3935 | 3935 | 251 |
| 322 | 20231201 | 134900 | 4130164225 | 3935 | 3935 | 3935 | 3930 | 2655 |
| 323 | 20231201 | 134800 | 4119727325 | 3935 | 3935 | 3935 | 3935 | 302 |
| 324 | 20231201 | 134700 | 4118538955 | 3930 | 3935 | 3935 | 3930 | 1846 |
| 325 | 20231201 | 134600 | 4111282110 | 3935 | 3935 | 3935 | 3935 | 514 |
| 326 | 20231201 | 134500 | 4109259520 | 3935 | 3940 | 3945 | 3935 | 1677 |
| 327 | 20231201 | 134400 | 4102657955 | 3940 | 3940 | 3940 | 3940 | 21 |
| 328 | 20231201 | 134300 | 4102575215 | 3940 | 3935 | 3940 | 3935 | 204 |
| 329 | 20231201 | 134200 | 4101771560 | 3940 | 3940 | 3940 | 3940 | 26 |
| 330 | 20231201 | 134100 | 4101669120 | 3940 | 3940 | 3940 | 3940 | 25 |
| 331 | 20231201 | 134000 | 4101570620 | 3940 | 3940 | 3940 | 3940 | 1 |
| 332 | 20231201 | 133900 | 4101566680 | 3950 | 3950 | 3950 | 3950 | 91 |
| 333 | 20231201 | 133800 | 4101207230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 334 | 20231201 | 133700 | 4101207230 | 3950 | 3950 | 3950 | 3950 | 5 |
| 335 | 20231201 | 133600 | 4101187480 | 3950 | 3950 | 3950 | 3950 | 0 |
| 336 | 20231201 | 133500 | 4101187480 | 3950 | 3950 | 3950 | 3950 | 2 |
| 337 | 20231201 | 133400 | 4101179580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 338 | 20231201 | 133300 | 4101179580 | 3935 | 3935 | 3935 | 3935 | 1111 |
| 339 | 20231201 | 133200 | 4096807795 | 3935 | 3935 | 3945 | 3935 | 900 |
| 340 | 20231201 | 133100 | 4093262540 | 3935 | 3945 | 3945 | 3935 | 660 |
| 341 | 20231201 | 133000 | 4090658850 | 3935 | 3945 | 3945 | 3930 | 402 |
| 342 | 20231201 | 132900 | 4089076580 | 3945 | 3930 | 3945 | 3930 | 91 |
| 343 | 20231201 | 132800 | 4088718650 | 3930 | 3935 | 3935 | 3925 | 3256 |
| 344 | 20231201 | 132700 | 4075920960 | 3935 | 3935 | 3935 | 3935 | 980 |
| 345 | 20231201 | 132600 | 4072064660 | 3935 | 3940 | 3940 | 3935 | 300 |
| 346 | 20231201 | 132500 | 4070884095 | 3935 | 3945 | 3945 | 3935 | 4828 |
| 347 | 20231201 | 132400 | 4051875095 | 3945 | 3950 | 3950 | 3945 | 650 |
| 348 | 20231201 | 132300 | 4049310835 | 3955 | 3955 | 3955 | 3955 | 4 |
| 349 | 20231201 | 132200 | 4049295015 | 3955 | 3955 | 3955 | 3955 | 2 |
| 350 | 20231201 | 132100 | 4049287105 | 3955 | 3940 | 3955 | 3940 | 1004 |
| 351 | 20231201 | 132000 | 4045323985 | 3940 | 3940 | 3945 | 3940 | 2163 |
| 352 | 20231201 | 131900 | 4036800260 | 3955 | 3955 | 3955 | 3955 | 3 |
| 353 | 20231201 | 131800 | 4036788395 | 3935 | 3950 | 3950 | 3935 | 150 |
| 354 | 20231201 | 131700 | 4036198010 | 3940 | 3955 | 3955 | 3940 | 7569 |
| 355 | 20231201 | 131600 | 4006338260 | 3955 | 3955 | 3955 | 3955 | 1062 |
| 356 | 20231201 | 131500 | 4002138050 | 3955 | 3965 | 3965 | 3955 | 742 |
| 357 | 20231201 | 131400 | 3999201690 | 3965 | 3970 | 3970 | 3965 | 408 |
| 358 | 20231201 | 131300 | 3997583815 | 3965 | 3950 | 3965 | 3950 | 2254 |
| 359 | 20231201 | 131200 | 3988666790 | 3950 | 3950 | 3950 | 3950 | 28 |
| 360 | 20231201 | 131100 | 3988556190 | 3950 | 3950 | 3950 | 3950 | 288 |
| 361 | 20231201 | 131000 | 3987418590 | 3950 | 3950 | 3950 | 3950 | 2041 |
| 362 | 20231201 | 130900 | 3979356640 | 3950 | 3955 | 3955 | 3950 | 5933 |
| 363 | 20231201 | 130800 | 3955910065 | 3955 | 3960 | 3960 | 3955 | 1009 |
| 364 | 20231201 | 130700 | 3951919435 | 3960 | 3965 | 3970 | 3960 | 3407 |
| 365 | 20231201 | 130600 | 3938423305 | 3965 | 3970 | 3970 | 3965 | 144 |
| 366 | 20231201 | 130500 | 3937852330 | 3970 | 3965 | 3980 | 3965 | 51 |
| 367 | 20231201 | 130400 | 3937650010 | 3965 | 3980 | 3980 | 3965 | 1762 |
| 368 | 20231201 | 130300 | 3930653645 | 3980 | 3980 | 3980 | 3975 | 114 |
| 369 | 20231201 | 130200 | 3930199945 | 3975 | 3975 | 3980 | 3975 | 96 |
| 370 | 20231201 | 130100 | 3929818285 | 3975 | 3975 | 3975 | 3970 | 1787 |
| 371 | 20231201 | 130000 | 3922715315 | 3975 | 3980 | 3980 | 3975 | 1281 |
| 372 | 20231201 | 125900 | 3917622510 | 3980 | 3975 | 3980 | 3970 | 3501 |
| 373 | 20231201 | 125800 | 3903716895 | 3975 | 3985 | 3985 | 3975 | 5148 |
| 374 | 20231201 | 125700 | 3883220505 | 3985 | 3985 | 3985 | 3985 | 2873 |
| 375 | 20231201 | 125600 | 3871771600 | 3990 | 3990 | 3990 | 3985 | 331 |
| 376 | 20231201 | 125500 | 3870451410 | 3990 | 3985 | 3990 | 3985 | 2193 |
| 377 | 20231201 | 125400 | 3861705475 | 3985 | 3995 | 3995 | 3985 | 1788 |
| 378 | 20231201 | 125300 | 3854576540 | 3995 | 3975 | 3995 | 3975 | 2681 |
| 379 | 20231201 | 125200 | 3843871050 | 3985 | 3975 | 3995 | 3975 | 4495 |
| 380 | 20231201 | 125100 | 3825972705 | 3975 | 3990 | 3990 | 3975 | 5282 |
| 381 | 20231201 | 125000 | 3804930730 | 3990 | 3995 | 4000 | 3990 | 4896 |
| 382 | 20231201 | 124900 | 3785374140 | 3995 | 3990 | 3995 | 3985 | 3047 |
| 383 | 20231201 | 124800 | 3773212735 | 3990 | 3995 | 3995 | 3985 | 6913 |
| 384 | 20231201 | 124700 | 3745626270 | 3995 | 3990 | 4000 | 3990 | 20966 |
| 385 | 20231201 | 124600 | 3661847570 | 3995 | 3955 | 3995 | 3955 | 14209 |
| 386 | 20231201 | 124500 | 3605132155 | 3970 | 3990 | 3990 | 3970 | 411 |
| 387 | 20231201 | 124400 | 3603497405 | 3990 | 3970 | 3990 | 3965 | 8189 |
| 388 | 20231201 | 124300 | 3570893645 | 3970 | 3965 | 3975 | 3965 | 3541 |
| 389 | 20231201 | 124200 | 3556834785 | 3970 | 3965 | 3970 | 3960 | 4556 |
| 390 | 20231201 | 124100 | 3538760085 | 3960 | 3955 | 3965 | 3950 | 3219 |
| 391 | 20231201 | 124000 | 3526017860 | 3955 | 3955 | 3955 | 3950 | 1371 |
| 392 | 20231201 | 123900 | 3520597405 | 3955 | 3955 | 3955 | 3955 | 331 |
| 393 | 20231201 | 123800 | 3519288300 | 3955 | 3950 | 3955 | 3950 | 1255 |
| 394 | 20231201 | 123700 | 3514325940 | 3950 | 3950 | 3950 | 3950 | 189 |
| 395 | 20231201 | 123600 | 3513579390 | 3950 | 3950 | 3950 | 3950 | 100 |
| 396 | 20231201 | 123500 | 3513184390 | 3950 | 3950 | 3950 | 3950 | 110 |
| 397 | 20231201 | 123400 | 3512749890 | 3950 | 3950 | 3950 | 3950 | 16 |
| 398 | 20231201 | 123300 | 3512686690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 399 | 20231201 | 123200 | 3512686690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 400 | 20231201 | 123100 | 3512686690 | 3955 | 3950 | 3955 | 3950 | 597 |
| 401 | 20231201 | 123000 | 3510327885 | 3950 | 3945 | 3950 | 3945 | 1037 |
| 402 | 20231201 | 122900 | 3506231750 | 3950 | 3950 | 3950 | 3945 | 110 |
| 403 | 20231201 | 122800 | 3505797265 | 3945 | 3945 | 3945 | 3940 | 171 |
| 404 | 20231201 | 122700 | 3505123175 | 3950 | 3945 | 3950 | 3945 | 100 |
| 405 | 20231201 | 122600 | 3504728425 | 3945 | 3945 | 3945 | 3945 | 0 |
| 406 | 20231201 | 122500 | 3504728425 | 3945 | 3945 | 3945 | 3945 | 54 |
| 407 | 20231201 | 122400 | 3504515395 | 3940 | 3945 | 3945 | 3940 | 371 |
| 408 | 20231201 | 122300 | 3503053650 | 3945 | 3945 | 3945 | 3945 | 209 |
| 409 | 20231201 | 122200 | 3502229145 | 3940 | 3940 | 3940 | 3940 | 900 |
| 410 | 20231201 | 122100 | 3498683145 | 3940 | 3940 | 3940 | 3940 | 300 |
| 411 | 20231201 | 122000 | 3497501145 | 3940 | 3940 | 3940 | 3940 | 0 |
| 412 | 20231201 | 121900 | 3497501145 | 3940 | 3940 | 3945 | 3940 | 106 |
| 413 | 20231201 | 121800 | 3497083495 | 3940 | 3940 | 3940 | 3940 | 0 |
| 414 | 20231201 | 121700 | 3497083495 | 3940 | 3935 | 3940 | 3935 | 3610 |
| 415 | 20231201 | 121600 | 3482861240 | 3935 | 3935 | 3935 | 3935 | 20 |
| 416 | 20231201 | 121500 | 3482782540 | 3935 | 3935 | 3935 | 3935 | 33 |
| 417 | 20231201 | 121400 | 3482652685 | 3935 | 3935 | 3935 | 3935 | 10 |
| 418 | 20231201 | 121300 | 3482613335 | 3925 | 3930 | 3930 | 3925 | 329 |
| 419 | 20231201 | 121200 | 3481321995 | 3930 | 3935 | 3935 | 3930 | 287 |
| 420 | 20231201 | 121100 | 3480193585 | 3935 | 3935 | 3935 | 3935 | 0 |
| 421 | 20231201 | 121000 | 3480193585 | 3935 | 3935 | 3935 | 3935 | 1 |
| 422 | 20231201 | 120900 | 3480189650 | 3925 | 3925 | 3925 | 3925 | 0 |
| 423 | 20231201 | 120800 | 3480189650 | 3925 | 3925 | 3925 | 3925 | 300 |
| 424 | 20231201 | 120700 | 3479012150 | 3925 | 3925 | 3925 | 3925 | 4 |
| 425 | 20231201 | 120600 | 3478996450 | 3925 | 3930 | 3930 | 3925 | 261 |
| 426 | 20231201 | 120500 | 3477971360 | 3925 | 3925 | 3925 | 3925 | 0 |
| 427 | 20231201 | 120400 | 3477971360 | 3925 | 3925 | 3925 | 3925 | 0 |
| 428 | 20231201 | 120300 | 3477971360 | 3925 | 3930 | 3930 | 3925 | 592 |
| 429 | 20231201 | 120200 | 3475647660 | 3925 | 3925 | 3925 | 3925 | 1033 |
| 430 | 20231201 | 120100 | 3471593135 | 3925 | 3925 | 3925 | 3925 | 452 |
| 431 | 20231201 | 120000 | 3469819035 | 3925 | 3925 | 3925 | 3925 | 1224 |
| 432 | 20231201 | 115900 | 3465014835 | 3925 | 3925 | 3925 | 3925 | 295 |
| 433 | 20231201 | 115800 | 3463856960 | 3925 | 3925 | 3925 | 3925 | 99 |
| 434 | 20231201 | 115700 | 3463468385 | 3930 | 3925 | 3930 | 3925 | 580 |
| 435 | 20231201 | 115600 | 3461191485 | 3925 | 3930 | 3930 | 3925 | 1234 |
| 436 | 20231201 | 115500 | 3456344365 | 3930 | 3930 | 3930 | 3930 | 0 |
| 437 | 20231201 | 115400 | 3456344365 | 3930 | 3935 | 3935 | 3930 | 107 |
| 438 | 20231201 | 115300 | 3455923680 | 3940 | 3940 | 3940 | 3940 | 514 |
| 439 | 20231201 | 115200 | 3453898520 | 3940 | 3940 | 3940 | 3940 | 385 |
| 440 | 20231201 | 115100 | 3452381620 | 3940 | 3940 | 3940 | 3940 | 11 |
| 441 | 20231201 | 115000 | 3452338280 | 3940 | 3935 | 3940 | 3935 | 1100 |
| 442 | 20231201 | 114900 | 3448008210 | 3925 | 3925 | 3925 | 3925 | 200 |
| 443 | 20231201 | 114800 | 3447223210 | 3925 | 3930 | 3930 | 3925 | 173 |
| 444 | 20231201 | 114700 | 3446543690 | 3930 | 3930 | 3930 | 3930 | 15 |
| 445 | 20231201 | 114600 | 3446484740 | 3925 | 3925 | 3930 | 3925 | 996 |
| 446 | 20231201 | 114500 | 3442572920 | 3920 | 3920 | 3920 | 3920 | 123 |
| 447 | 20231201 | 114400 | 3442090760 | 3920 | 3920 | 3920 | 3920 | 455 |
| 448 | 20231201 | 114300 | 3440307160 | 3925 | 3920 | 3925 | 3920 | 455 |
| 449 | 20231201 | 114200 | 3438522590 | 3920 | 3920 | 3920 | 3920 | 355 |
| 450 | 20231201 | 114100 | 3437130990 | 3920 | 3920 | 3920 | 3920 | 52 |
| 451 | 20231201 | 114000 | 3436927150 | 3920 | 3925 | 3925 | 3920 | 60 |
| 452 | 20231201 | 113900 | 3436691800 | 3915 | 3920 | 3925 | 3915 | 113 |
| 453 | 20231201 | 113800 | 3436248610 | 3915 | 3925 | 3925 | 3915 | 216 |
| 454 | 20231201 | 113700 | 3435400830 | 3925 | 3920 | 3925 | 3915 | 1575 |
| 455 | 20231201 | 113600 | 3429230990 | 3920 | 3920 | 3920 | 3920 | 728 |
| 456 | 20231201 | 113500 | 3426377230 | 3920 | 3920 | 3920 | 3920 | 322 |
| 457 | 20231201 | 113400 | 3425114990 | 3920 | 3920 | 3920 | 3920 | 789 |
| 458 | 20231201 | 113300 | 3422022110 | 3920 | 3920 | 3920 | 3920 | 0 |
| 459 | 20231201 | 113200 | 3422022110 | 3920 | 3920 | 3925 | 3920 | 1789 |
| 460 | 20231201 | 113100 | 3415008215 | 3925 | 3925 | 3925 | 3925 | 600 |
| 461 | 20231201 | 113000 | 3412653215 | 3920 | 3920 | 3920 | 3920 | 495 |
| 462 | 20231201 | 112900 | 3410712815 | 3920 | 3920 | 3920 | 3920 | 448 |
| 463 | 20231201 | 112800 | 3408956655 | 3925 | 3925 | 3925 | 3925 | 56 |
| 464 | 20231201 | 112700 | 3408736855 | 3930 | 3925 | 3930 | 3925 | 109 |
| 465 | 20231201 | 112600 | 3408308860 | 3925 | 3925 | 3925 | 3925 | 227 |
| 466 | 20231201 | 112500 | 3407417885 | 3925 | 3925 | 3925 | 3925 | 0 |
| 467 | 20231201 | 112400 | 3407417885 | 3925 | 3925 | 3925 | 3920 | 269 |
| 468 | 20231201 | 112300 | 3406363260 | 3925 | 3930 | 3930 | 3925 | 137 |
| 469 | 20231201 | 112200 | 3405824975 | 3930 | 3930 | 3930 | 3930 | 30 |
| 470 | 20231201 | 112100 | 3405707075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 471 | 20231201 | 112000 | 3405707075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 472 | 20231201 | 111900 | 3405707075 | 3920 | 3915 | 3920 | 3915 | 2337 |
| 473 | 20231201 | 111800 | 3396549035 | 3915 | 3915 | 3915 | 3915 | 104 |
| 474 | 20231201 | 111700 | 3396141875 | 3920 | 3920 | 3920 | 3920 | 12 |
| 475 | 20231201 | 111600 | 3396094835 | 3915 | 3915 | 3915 | 3915 | 2901 |
| 476 | 20231201 | 111500 | 3384737420 | 3920 | 3920 | 3920 | 3920 | 209 |
| 477 | 20231201 | 111400 | 3383918140 | 3920 | 3935 | 3935 | 3920 | 54 |
| 478 | 20231201 | 111300 | 3383705710 | 3935 | 3930 | 3935 | 3930 | 84 |
| 479 | 20231201 | 111200 | 3383375285 | 3920 | 3925 | 3925 | 3920 | 397 |
| 480 | 20231201 | 111100 | 3381817770 | 3935 | 3920 | 3935 | 3915 | 1034 |
| 481 | 20231201 | 111000 | 3377768895 | 3920 | 3920 | 3935 | 3920 | 1946 |
| 482 | 20231201 | 110900 | 3370125830 | 3920 | 3925 | 3925 | 3920 | 1666 |
| 483 | 20231201 | 110800 | 3363594670 | 3925 | 3920 | 3925 | 3920 | 1376 |
| 484 | 20231201 | 110700 | 3358199165 | 3920 | 3925 | 3925 | 3920 | 1509 |
| 485 | 20231201 | 110600 | 3352278340 | 3925 | 3925 | 3925 | 3925 | 1389 |
| 486 | 20231201 | 110500 | 3346826515 | 3930 | 3930 | 3935 | 3930 | 1005 |
| 487 | 20231201 | 110400 | 3342876860 | 3935 | 3935 | 3935 | 3930 | 2421 |
| 488 | 20231201 | 110300 | 3333361325 | 3935 | 3935 | 3935 | 3935 | 1711 |
| 489 | 20231201 | 110200 | 3326628540 | 3935 | 3935 | 3935 | 3935 | 61 |
| 490 | 20231201 | 110100 | 3326388505 | 3935 | 3935 | 3935 | 3935 | 11 |
| 491 | 20231201 | 110000 | 3326345220 | 3935 | 3935 | 3935 | 3935 | 450 |
| 492 | 20231201 | 105900 | 3324574470 | 3935 | 3940 | 3940 | 3935 | 2436 |
| 493 | 20231201 | 105800 | 3314979235 | 3940 | 3945 | 3945 | 3940 | 1556 |
| 494 | 20231201 | 105700 | 3308847085 | 3945 | 3945 | 3945 | 3945 | 715 |
| 495 | 20231201 | 105600 | 3306026410 | 3945 | 3945 | 3945 | 3945 | 1423 |
| 496 | 20231201 | 105500 | 3300412675 | 3945 | 3950 | 3960 | 3945 | 493 |
| 497 | 20231201 | 105400 | 3298465915 | 3960 | 3950 | 3960 | 3950 | 32 |
| 498 | 20231201 | 105300 | 3298339425 | 3965 | 3960 | 3965 | 3960 | 200 |
| 499 | 20231201 | 105200 | 3297546775 | 3965 | 3970 | 3970 | 3955 | 159 |
| 500 | 20231201 | 105100 | 3296917070 | 3970 | 3945 | 3970 | 3945 | 1177 |
| 501 | 20231201 | 105000 | 3292273305 | 3945 | 3945 | 3945 | 3945 | 223 |
| 502 | 20231201 | 104900 | 3291393570 | 3945 | 3955 | 3955 | 3945 | 4769 |
| 503 | 20231201 | 104800 | 3272551880 | 3955 | 3975 | 3975 | 3955 | 532 |
| 504 | 20231201 | 104700 | 3270445600 | 3955 | 3960 | 3980 | 3955 | 3388 |
| 505 | 20231201 | 104600 | 3256977575 | 3960 | 3955 | 3960 | 3950 | 206 |
| 506 | 20231201 | 104500 | 3256162640 | 3955 | 3955 | 3955 | 3955 | 238 |
| 507 | 20231201 | 104400 | 3255221350 | 3950 | 3945 | 3950 | 3945 | 829 |
| 508 | 20231201 | 104300 | 3251947250 | 3945 | 3945 | 3945 | 3945 | 790 |
| 509 | 20231201 | 104200 | 3248830700 | 3950 | 3950 | 3950 | 3950 | 103 |
| 510 | 20231201 | 104100 | 3248423850 | 3955 | 3955 | 3955 | 3955 | 90 |
| 511 | 20231201 | 104000 | 3248067900 | 3955 | 3950 | 3955 | 3950 | 946 |
| 512 | 20231201 | 103900 | 3244329935 | 3950 | 3950 | 3950 | 3950 | 413 |
| 513 | 20231201 | 103800 | 3242698585 | 3955 | 3950 | 3955 | 3950 | 857 |
| 514 | 20231201 | 103700 | 3239313405 | 3950 | 3940 | 3950 | 3940 | 173 |
| 515 | 20231201 | 103600 | 3238631285 | 3940 | 3945 | 3955 | 3940 | 1471 |
| 516 | 20231201 | 103500 | 3232829985 | 3940 | 3935 | 3940 | 3935 | 726 |
| 517 | 20231201 | 103400 | 3229969695 | 3935 | 3940 | 3940 | 3935 | 384 |
| 518 | 20231201 | 103300 | 3228458405 | 3940 | 3935 | 3940 | 3935 | 3086 |
| 519 | 20231201 | 103200 | 3216312630 | 3935 | 3935 | 3940 | 3935 | 612 |
| 520 | 20231201 | 103100 | 3213904115 | 3940 | 3950 | 3950 | 3935 | 13631 |
| 521 | 20231201 | 103000 | 3160171030 | 3950 | 3950 | 3950 | 3950 | 1772 |
| 522 | 20231201 | 102900 | 3153171630 | 3950 | 3955 | 3955 | 3950 | 123 |
| 523 | 20231201 | 102800 | 3152685705 | 3955 | 3950 | 3955 | 3950 | 543 |
| 524 | 20231201 | 102700 | 3150540805 | 3955 | 3950 | 3955 | 3950 | 321 |
| 525 | 20231201 | 102600 | 3149272850 | 3955 | 3955 | 3955 | 3950 | 219 |
| 526 | 20231201 | 102500 | 3148406865 | 3955 | 3955 | 3955 | 3950 | 3253 |
| 527 | 20231201 | 102400 | 3135557295 | 3955 | 3960 | 3960 | 3950 | 305 |
| 528 | 20231201 | 102300 | 3134352135 | 3955 | 3955 | 3955 | 3955 | 108 |
| 529 | 20231201 | 102200 | 3133924995 | 3955 | 3960 | 3960 | 3955 | 609 |
| 530 | 20231201 | 102100 | 3131516280 | 3960 | 3965 | 3965 | 3960 | 544 |
| 531 | 20231201 | 102000 | 3129362030 | 3965 | 3975 | 3975 | 3965 | 182 |
| 532 | 20231201 | 101900 | 3128639300 | 3975 | 3965 | 3975 | 3965 | 476 |
| 533 | 20231201 | 101800 | 3126750745 | 3960 | 3960 | 3960 | 3960 | 934 |
| 534 | 20231201 | 101700 | 3123052105 | 3960 | 3955 | 3960 | 3955 | 1058 |
| 535 | 20231201 | 101600 | 3118862725 | 3955 | 3955 | 3960 | 3955 | 1285 |
| 536 | 20231201 | 101500 | 3113776500 | 3950 | 3950 | 3950 | 3950 | 255 |
| 537 | 20231201 | 101400 | 3112769250 | 3950 | 3955 | 3960 | 3950 | 2182 |
| 538 | 20231201 | 101300 | 3104145580 | 3960 | 3960 | 3960 | 3955 | 1879 |
| 539 | 20231201 | 101200 | 3096711335 | 3960 | 3965 | 3965 | 3960 | 341 |
| 540 | 20231201 | 101100 | 3095360950 | 3965 | 3965 | 3965 | 3960 | 927 |
| 541 | 20231201 | 101000 | 3091689960 | 3965 | 3960 | 3965 | 3960 | 1782 |
| 542 | 20231201 | 100900 | 3084631735 | 3965 | 3960 | 3975 | 3960 | 976 |
| 543 | 20231201 | 100800 | 3080761010 | 3960 | 3965 | 3965 | 3960 | 3861 |
| 544 | 20231201 | 100700 | 3065469075 | 3975 | 3975 | 3975 | 3970 | 1073 |
| 545 | 20231201 | 100600 | 3061208340 | 3970 | 3970 | 3980 | 3970 | 2050 |
| 546 | 20231201 | 100500 | 3053057745 | 3970 | 3955 | 3980 | 3955 | 1300 |
| 547 | 20231201 | 100400 | 3047899850 | 3960 | 3960 | 3960 | 3955 | 719 |
| 548 | 20231201 | 100300 | 3045055960 | 3960 | 3955 | 3970 | 3950 | 981 |
| 549 | 20231201 | 100200 | 3041176170 | 3950 | 3950 | 3960 | 3945 | 7637 |
| 550 | 20231201 | 100100 | 3011008285 | 3945 | 3950 | 3950 | 3945 | 1766 |
| 551 | 20231201 | 100000 | 3004040055 | 3950 | 3945 | 3950 | 3945 | 3388 |
| 552 | 20231201 | 095900 | 2990661475 | 3945 | 3950 | 3950 | 3945 | 4312 |
| 553 | 20231201 | 095800 | 2973646960 | 3950 | 3950 | 3955 | 3945 | 8333 |
| 554 | 20231201 | 095700 | 2940738650 | 3950 | 3955 | 3960 | 3950 | 7695 |
| 555 | 20231201 | 095600 | 2910326210 | 3960 | 3965 | 3965 | 3960 | 3286 |
| 556 | 20231201 | 095500 | 2897310795 | 3975 | 3980 | 3980 | 3960 | 12570 |
| 557 | 20231201 | 095400 | 2847435240 | 3980 | 3980 | 3985 | 3975 | 2113 |
| 558 | 20231201 | 095300 | 2839031955 | 3980 | 3990 | 3995 | 3980 | 10961 |
| 559 | 20231201 | 095200 | 2795369090 | 3990 | 3995 | 3995 | 3985 | 7465 |
| 560 | 20231201 | 095100 | 2765589415 | 3995 | 4025 | 4025 | 3990 | 14462 |
| 561 | 20231201 | 095000 | 2707691025 | 4010 | 4005 | 4025 | 4000 | 18101 |
| 562 | 20231201 | 094900 | 2634987050 | 4000 | 3995 | 4010 | 3995 | 9990 |
| 563 | 20231201 | 094800 | 2595016485 | 4000 | 3995 | 4005 | 3995 | 4462 |
| 564 | 20231201 | 094700 | 2577169470 | 3995 | 3990 | 3995 | 3985 | 3703 |
| 565 | 20231201 | 094600 | 2562387100 | 3990 | 3995 | 4000 | 3985 | 1508 |
| 566 | 20231201 | 094500 | 2556365515 | 3990 | 3990 | 4000 | 3990 | 4281 |
| 567 | 20231201 | 094400 | 2539267955 | 4000 | 3990 | 4005 | 3985 | 7361 |
| 568 | 20231201 | 094300 | 2509851640 | 3995 | 4015 | 4030 | 3990 | 22272 |
| 569 | 20231201 | 094200 | 2420673265 | 4025 | 3995 | 4025 | 3990 | 23749 |
| 570 | 20231201 | 094100 | 2325430465 | 3995 | 3965 | 3995 | 3965 | 5948 |
| 571 | 20231201 | 094000 | 2301740185 | 3970 | 3960 | 3970 | 3960 | 5085 |
| 572 | 20231201 | 093900 | 2281601590 | 3960 | 3960 | 3965 | 3955 | 7557 |
| 573 | 20231201 | 093800 | 2251677845 | 3960 | 3970 | 3975 | 3960 | 6022 |
| 574 | 20231201 | 093700 | 2227815820 | 3975 | 3985 | 3985 | 3970 | 8525 |
| 575 | 20231201 | 093600 | 2193921835 | 3985 | 4005 | 4005 | 3985 | 8585 |
| 576 | 20231201 | 093500 | 2159635120 | 4005 | 3970 | 4010 | 3970 | 13061 |
| 577 | 20231201 | 093400 | 2107442285 | 3970 | 3975 | 3975 | 3955 | 9900 |
| 578 | 20231201 | 093300 | 2068205610 | 3975 | 3950 | 3975 | 3950 | 8505 |
| 579 | 20231201 | 093200 | 2034563335 | 3955 | 3960 | 3965 | 3950 | 7481 |
| 580 | 20231201 | 093100 | 2004967825 | 3960 | 3965 | 3970 | 3955 | 12997 |
| 581 | 20231201 | 093000 | 1953479065 | 3960 | 3990 | 3995 | 3960 | 28066 |
| 582 | 20231201 | 092900 | 1841913690 | 3990 | 4000 | 4010 | 3990 | 33885 |
| 583 | 20231201 | 092800 | 1706346500 | 4000 | 4045 | 4050 | 3990 | 72935 |
| 584 | 20231201 | 092700 | 1413631945 | 4045 | 3965 | 4080 | 3945 | 175884 |
| 585 | 20231201 | 092600 | 704247355 | 3965 | 3885 | 3970 | 3885 | 34358 |
| 586 | 20231201 | 092500 | 568767045 | 3915 | 3860 | 3940 | 3860 | 23025 |
| 587 | 20231201 | 092400 | 478866420 | 3830 | 3830 | 3850 | 3825 | 11185 |
| 588 | 20231201 | 092300 | 435966675 | 3830 | 3835 | 3840 | 3825 | 1788 |
| 589 | 20231201 | 092200 | 429107795 | 3835 | 3820 | 3835 | 3820 | 590 |
| 590 | 20231201 | 092100 | 426853235 | 3835 | 3805 | 3840 | 3805 | 3133 |
| 591 | 20231201 | 092000 | 414877720 | 3805 | 3805 | 3825 | 3800 | 3401 |
| 592 | 20231201 | 091900 | 401946275 | 3805 | 3825 | 3825 | 3805 | 2640 |
| 593 | 20231201 | 091800 | 391879045 | 3825 | 3820 | 3840 | 3810 | 15480 |
| 594 | 20231201 | 091700 | 332786830 | 3820 | 3835 | 3835 | 3810 | 7548 |
| 595 | 20231201 | 091600 | 303948815 | 3830 | 3840 | 3845 | 3830 | 3452 |
| 596 | 20231201 | 091500 | 290703750 | 3845 | 3880 | 3880 | 3845 | 3849 |
| 597 | 20231201 | 091400 | 275879000 | 3880 | 3860 | 3880 | 3850 | 17219 |
| 598 | 20231201 | 091300 | 209570640 | 3865 | 3880 | 3880 | 3860 | 804 |
| 599 | 20231201 | 091200 | 206463665 | 3860 | 3870 | 3870 | 3860 | 1820 |
| 600 | 20231201 | 091100 | 199434685 | 3865 | 3870 | 3880 | 3855 | 1558 |
| 601 | 20231201 | 091000 | 193417370 | 3870 | 3880 | 3880 | 3870 | 893 |
| 602 | 20231201 | 090900 | 189960120 | 3870 | 3860 | 3870 | 3860 | 2846 |
| 603 | 20231201 | 090800 | 178954535 | 3850 | 3850 | 3870 | 3850 | 1815 |
| 604 | 20231201 | 090700 | 171964780 | 3850 | 3870 | 3870 | 3850 | 3845 |
| 605 | 20231201 | 090600 | 157157510 | 3850 | 3850 | 3875 | 3850 | 4356 |
| 606 | 20231201 | 090500 | 140359345 | 3850 | 3855 | 3855 | 3850 | 15403 |
| 607 | 20231201 | 090400 | 81054040 | 3855 | 3890 | 3890 | 3855 | 273 |
| 608 | 20231201 | 090300 | 79997670 | 3890 | 3895 | 3895 | 3850 | 6124 |
| 609 | 20231201 | 090200 | 56350650 | 3875 | 3870 | 3895 | 3870 | 193 |
| 610 | 20231201 | 090100 | 55603010 | 3865 | 3865 | 3900 | 3860 | 3276 |
| 611 | 20231201 | 090000 | 42939680 | 3865 | 3890 | 3890 | 3865 | 10748 |