31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 190400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 19659 |
| 3 | 20231201 | 190300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20231201 | 190200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20231201 | 190100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20231201 | 190000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20231201 | 185900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20231201 | 185800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20231201 | 185700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20231201 | 185600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20231201 | 185500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20231201 | 185400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20231201 | 185300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20231201 | 185200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20231201 | 185100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20231201 | 185000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20231201 | 184900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20231201 | 184800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20231201 | 184700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20231201 | 184600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20231201 | 184500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20231201 | 184400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20231201 | 184300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20231201 | 184200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20231201 | 184100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20231201 | 184000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20231201 | 183900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20231201 | 183800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20231201 | 183700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20231201 | 183600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20231201 | 183500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20231201 | 183400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 19659 |
| 33 | 20231201 | 183300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20231201 | 183200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20231201 | 183100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20231201 | 183000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20231201 | 182900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20231201 | 182800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20231201 | 182700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20231201 | 182600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20231201 | 182500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20231201 | 182400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20231201 | 182300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20231201 | 182200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20231201 | 182100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20231201 | 182000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20231201 | 181900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20231201 | 181800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20231201 | 181700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20231201 | 181600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20231201 | 181500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20231201 | 181400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20231201 | 181300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20231201 | 181200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20231201 | 181100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20231201 | 181000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20231201 | 180900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20231201 | 180800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20231201 | 180700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20231201 | 180600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20231201 | 180500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20231201 | 180400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 19659 |
| 63 | 20231201 | 180300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20231201 | 180200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20231201 | 180100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20231201 | 180000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20231201 | 175900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20231201 | 175800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20231201 | 175700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20231201 | 175600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20231201 | 175500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20231201 | 175400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20231201 | 175300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20231201 | 175200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20231201 | 175100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20231201 | 175000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20231201 | 174900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20231201 | 174800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20231201 | 174700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20231201 | 174600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20231201 | 174500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20231201 | 174400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20231201 | 174300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20231201 | 174200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20231201 | 174100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20231201 | 174000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20231201 | 173900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20231201 | 173800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20231201 | 173700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20231201 | 173600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20231201 | 173500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20231201 | 173400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 19659 |
| 93 | 20231201 | 173300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20231201 | 173200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20231201 | 173100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20231201 | 173000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20231201 | 172900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20231201 | 172800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20231201 | 172700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20231201 | 172600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20231201 | 172500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20231201 | 172400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20231201 | 172300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20231201 | 172200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20231201 | 172100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20231201 | 172000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20231201 | 171900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20231201 | 171800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20231201 | 171700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20231201 | 171600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20231201 | 171500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20231201 | 171400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20231201 | 171300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20231201 | 171200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20231201 | 171100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20231201 | 171000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20231201 | 170900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20231201 | 170800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20231201 | 170700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20231201 | 170600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20231201 | 170500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20231201 | 170400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 19659 |
| 123 | 20231201 | 170300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20231201 | 170200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20231201 | 170100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20231201 | 170000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20231201 | 165900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20231201 | 165800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20231201 | 165700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20231201 | 165600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20231201 | 165500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20231201 | 165400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20231201 | 165300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20231201 | 165200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20231201 | 165100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20231201 | 165000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20231201 | 164900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20231201 | 164800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20231201 | 164700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20231201 | 164600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20231201 | 164500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20231201 | 164400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20231201 | 164300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20231201 | 164200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20231201 | 164100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20231201 | 164000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20231201 | 163900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20231201 | 163800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20231201 | 163700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20231201 | 163600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20231201 | 163500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20231201 | 163400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 19659 |
| 153 | 20231201 | 163300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20231201 | 163200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20231201 | 163100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20231201 | 163000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20231201 | 162900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20231201 | 162800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20231201 | 162700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20231201 | 162600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20231201 | 162500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20231201 | 162400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20231201 | 162300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20231201 | 162200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20231201 | 162100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20231201 | 162000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20231201 | 161900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20231201 | 161800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20231201 | 161700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20231201 | 161600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20231201 | 161500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20231201 | 161400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20231201 | 161300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20231201 | 161200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20231201 | 161100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20231201 | 161000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20231201 | 160900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20231201 | 160800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20231201 | 160700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20231201 | 160600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20231201 | 160500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20231201 | 160400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 19659 |
| 183 | 20231201 | 160300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20231201 | 160200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20231201 | 160100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20231201 | 160000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20231201 | 155900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20231201 | 155800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20231201 | 155700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20231201 | 155600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20231201 | 155500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20231201 | 155400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20231201 | 155300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20231201 | 155200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20231201 | 155100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20231201 | 155000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20231201 | 154900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 198 | 20231201 | 154800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 199 | 20231201 | 154700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 200 | 20231201 | 154600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 201 | 20231201 | 154500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 202 | 20231201 | 154400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 203 | 20231201 | 154300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 204 | 20231201 | 154200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 205 | 20231201 | 154100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 206 | 20231201 | 154000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 207 | 20231201 | 153900 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 208 | 20231201 | 153800 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 209 | 20231201 | 153700 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 210 | 20231201 | 153600 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 211 | 20231201 | 153500 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 212 | 20231201 | 153400 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 19659 |
| 213 | 20231201 | 153300 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 214 | 20231201 | 153200 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 215 | 20231201 | 153100 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 216 | 20231201 | 153000 | 14242941580 | 6400 | 6400 | 6400 | 6400 | 19659 |
| 217 | 20231201 | 152900 | 14117123980 | 6250 | 6250 | 6250 | 6250 | 0 |
| 218 | 20231201 | 152800 | 14117123980 | 6250 | 6250 | 6250 | 6250 | 0 |
| 219 | 20231201 | 152700 | 14117123980 | 6250 | 6250 | 6250 | 6250 | 0 |
| 220 | 20231201 | 152600 | 14117123980 | 6250 | 6250 | 6250 | 6250 | 0 |
| 221 | 20231201 | 152500 | 14117123980 | 6250 | 6250 | 6250 | 6250 | 0 |
| 222 | 20231201 | 152400 | 14117123980 | 6250 | 6250 | 6250 | 6250 | 0 |
| 223 | 20231201 | 152300 | 14117123980 | 6250 | 6250 | 6250 | 6250 | 0 |
| 224 | 20231201 | 152200 | 14117123980 | 6250 | 6250 | 6250 | 6250 | 0 |
| 225 | 20231201 | 152100 | 14117123980 | 6250 | 6250 | 6250 | 6250 | 0 |
| 226 | 20231201 | 152000 | 14117123980 | 6250 | 6250 | 6250 | 6250 | 0 |
| 227 | 20231201 | 151900 | 14117123980 | 6250 | 6250 | 6270 | 6250 | 2248 |
| 228 | 20231201 | 151800 | 14103064460 | 6250 | 6210 | 6250 | 6210 | 2357 |
| 229 | 20231201 | 151700 | 14088379620 | 6200 | 6190 | 6200 | 6190 | 1812 |
| 230 | 20231201 | 151600 | 14077157070 | 6190 | 6190 | 6200 | 6180 | 425 |
| 231 | 20231201 | 151500 | 14074527740 | 6180 | 6190 | 6210 | 6180 | 1480 |
| 232 | 20231201 | 151400 | 14065364150 | 6190 | 6190 | 6200 | 6190 | 679 |
| 233 | 20231201 | 151300 | 14061161040 | 6190 | 6220 | 6230 | 6190 | 152 |
| 234 | 20231201 | 151200 | 14060216980 | 6210 | 6230 | 6230 | 6210 | 368 |
| 235 | 20231201 | 151100 | 14057930460 | 6240 | 6190 | 6240 | 6190 | 458 |
| 236 | 20231201 | 151000 | 14055082530 | 6190 | 6210 | 6210 | 6190 | 890 |
| 237 | 20231201 | 150900 | 14049573390 | 6190 | 6170 | 6190 | 6170 | 1597 |
| 238 | 20231201 | 150800 | 14039705330 | 6180 | 6180 | 6180 | 6170 | 717 |
| 239 | 20231201 | 150700 | 14035277310 | 6180 | 6180 | 6190 | 6150 | 1668 |
| 240 | 20231201 | 150600 | 14024988590 | 6170 | 6200 | 6200 | 6160 | 2908 |
| 241 | 20231201 | 150500 | 14007031130 | 6200 | 6220 | 6220 | 6200 | 173 |
| 242 | 20231201 | 150400 | 14005958150 | 6220 | 6200 | 6230 | 6190 | 980 |
| 243 | 20231201 | 150300 | 13999875110 | 6200 | 6220 | 6220 | 6190 | 3774 |
| 244 | 20231201 | 150200 | 13976453370 | 6220 | 6250 | 6250 | 6220 | 1064 |
| 245 | 20231201 | 150100 | 13969822540 | 6250 | 6250 | 6270 | 6250 | 575 |
| 246 | 20231201 | 150000 | 13966228680 | 6240 | 6280 | 6280 | 6240 | 566 |
| 247 | 20231201 | 145900 | 13962691700 | 6250 | 6250 | 6250 | 6240 | 1759 |
| 248 | 20231201 | 145800 | 13951700700 | 6250 | 6260 | 6270 | 6250 | 2207 |
| 249 | 20231201 | 145700 | 13937893480 | 6260 | 6270 | 6310 | 6260 | 3835 |
| 250 | 20231201 | 145600 | 13913840530 | 6280 | 6320 | 6320 | 6280 | 7973 |
| 251 | 20231201 | 145500 | 13863587640 | 6320 | 6340 | 6340 | 6320 | 245 |
| 252 | 20231201 | 145400 | 13862038880 | 6350 | 6340 | 6350 | 6340 | 80 |
| 253 | 20231201 | 145300 | 13861531580 | 6340 | 6330 | 6340 | 6330 | 207 |
| 254 | 20231201 | 145200 | 13860220010 | 6330 | 6320 | 6340 | 6320 | 515 |
| 255 | 20231201 | 145100 | 13856961250 | 6330 | 6320 | 6340 | 6320 | 509 |
| 256 | 20231201 | 145000 | 13853743260 | 6320 | 6330 | 6330 | 6320 | 3273 |
| 257 | 20231201 | 144900 | 13833040920 | 6330 | 6330 | 6340 | 6320 | 842 |
| 258 | 20231201 | 144800 | 13827714770 | 6320 | 6320 | 6330 | 6320 | 431 |
| 259 | 20231201 | 144700 | 13824990830 | 6320 | 6350 | 6350 | 6320 | 1167 |
| 260 | 20231201 | 144600 | 13817609200 | 6360 | 6340 | 6360 | 6330 | 201 |
| 261 | 20231201 | 144500 | 13816336100 | 6350 | 6340 | 6360 | 6340 | 483 |
| 262 | 20231201 | 144400 | 13813272790 | 6340 | 6350 | 6360 | 6340 | 383 |
| 263 | 20231201 | 144300 | 13810841660 | 6340 | 6350 | 6360 | 6340 | 757 |
| 264 | 20231201 | 144200 | 13806037820 | 6350 | 6350 | 6360 | 6350 | 900 |
| 265 | 20231201 | 144100 | 13800321610 | 6360 | 6360 | 6370 | 6360 | 765 |
| 266 | 20231201 | 144000 | 13795455950 | 6360 | 6370 | 6370 | 6360 | 300 |
| 267 | 20231201 | 143900 | 13793545950 | 6370 | 6350 | 6370 | 6350 | 391 |
| 268 | 20231201 | 143800 | 13791060350 | 6360 | 6350 | 6360 | 6350 | 9 |
| 269 | 20231201 | 143700 | 13791003190 | 6340 | 6360 | 6360 | 6340 | 222 |
| 270 | 20231201 | 143600 | 13789595410 | 6370 | 6360 | 6370 | 6340 | 218 |
| 271 | 20231201 | 143500 | 13788207180 | 6340 | 6360 | 6370 | 6340 | 316 |
| 272 | 20231201 | 143400 | 13786201340 | 6380 | 6350 | 6380 | 6350 | 352 |
| 273 | 20231201 | 143300 | 13783956530 | 6360 | 6360 | 6370 | 6360 | 211 |
| 274 | 20231201 | 143200 | 13782614330 | 6360 | 6360 | 6360 | 6360 | 24 |
| 275 | 20231201 | 143100 | 13782461690 | 6360 | 6340 | 6360 | 6340 | 99 |
| 276 | 20231201 | 143000 | 13781832070 | 6340 | 6360 | 6360 | 6340 | 1021 |
| 277 | 20231201 | 142900 | 13775358220 | 6350 | 6350 | 6360 | 6350 | 216 |
| 278 | 20231201 | 142800 | 13773986560 | 6370 | 6370 | 6370 | 6340 | 750 |
| 279 | 20231201 | 142700 | 13769223830 | 6370 | 6390 | 6390 | 6370 | 28 |
| 280 | 20231201 | 142600 | 13769045280 | 6380 | 6350 | 6380 | 6350 | 1520 |
| 281 | 20231201 | 142500 | 13759376900 | 6350 | 6350 | 6350 | 6350 | 126 |
| 282 | 20231201 | 142400 | 13758576800 | 6360 | 6360 | 6360 | 6360 | 20 |
| 283 | 20231201 | 142300 | 13758449600 | 6350 | 6350 | 6350 | 6350 | 40 |
| 284 | 20231201 | 142200 | 13758195600 | 6350 | 6350 | 6350 | 6340 | 187 |
| 285 | 20231201 | 142100 | 13757008990 | 6350 | 6350 | 6350 | 6340 | 170 |
| 286 | 20231201 | 142000 | 13755930470 | 6340 | 6340 | 6340 | 6340 | 20 |
| 287 | 20231201 | 141900 | 13755803670 | 6350 | 6350 | 6350 | 6350 | 165 |
| 288 | 20231201 | 141800 | 13754755920 | 6320 | 6340 | 6350 | 6320 | 181 |
| 289 | 20231201 | 141700 | 13753611120 | 6340 | 6330 | 6340 | 6330 | 219 |
| 290 | 20231201 | 141600 | 13752224830 | 6320 | 6330 | 6330 | 6320 | 1312 |
| 291 | 20231201 | 141500 | 13743930970 | 6320 | 6320 | 6340 | 6320 | 960 |
| 292 | 20231201 | 141400 | 13737863160 | 6320 | 6340 | 6350 | 6320 | 698 |
| 293 | 20231201 | 141300 | 13733446350 | 6340 | 6340 | 6350 | 6340 | 165 |
| 294 | 20231201 | 141200 | 13732399080 | 6340 | 6350 | 6350 | 6340 | 84 |
| 295 | 20231201 | 141100 | 13731866490 | 6340 | 6360 | 6360 | 6320 | 2491 |
| 296 | 20231201 | 141000 | 13716101870 | 6350 | 6360 | 6360 | 6350 | 119 |
| 297 | 20231201 | 140900 | 13715345080 | 6360 | 6350 | 6360 | 6350 | 7 |
| 298 | 20231201 | 140800 | 13715300610 | 6360 | 6360 | 6360 | 6360 | 102 |
| 299 | 20231201 | 140700 | 13714651890 | 6350 | 6340 | 6360 | 6340 | 30 |
| 300 | 20231201 | 140600 | 13714461470 | 6330 | 6330 | 6330 | 6330 | 94 |
| 301 | 20231201 | 140500 | 13713866450 | 6340 | 6340 | 6340 | 6340 | 1 |
| 302 | 20231201 | 140400 | 13713860110 | 6330 | 6310 | 6330 | 6310 | 1639 |
| 303 | 20231201 | 140300 | 13703511140 | 6320 | 6320 | 6330 | 6320 | 1435 |
| 304 | 20231201 | 140200 | 13694440280 | 6320 | 6330 | 6330 | 6320 | 275 |
| 305 | 20231201 | 140100 | 13692699930 | 6330 | 6340 | 6340 | 6330 | 81 |
| 306 | 20231201 | 140000 | 13692186400 | 6340 | 6350 | 6350 | 6340 | 135 |
| 307 | 20231201 | 135900 | 13691330470 | 6380 | 6350 | 6380 | 6350 | 220 |
| 308 | 20231201 | 135800 | 13689929760 | 6350 | 6330 | 6350 | 6320 | 393 |
| 309 | 20231201 | 135700 | 13687443210 | 6330 | 6310 | 6330 | 6310 | 2186 |
| 310 | 20231201 | 135600 | 13673648730 | 6310 | 6300 | 6310 | 6300 | 257 |
| 311 | 20231201 | 135500 | 13672027080 | 6310 | 6310 | 6310 | 6300 | 519 |
| 312 | 20231201 | 135400 | 13668754230 | 6310 | 6340 | 6340 | 6310 | 1284 |
| 313 | 20231201 | 135300 | 13660636210 | 6340 | 6340 | 6340 | 6340 | 1 |
| 314 | 20231201 | 135200 | 13660629870 | 6380 | 6390 | 6390 | 6340 | 302 |
| 315 | 20231201 | 135100 | 13658700290 | 6390 | 6350 | 6400 | 6350 | 1289 |
| 316 | 20231201 | 135000 | 13650470320 | 6350 | 6340 | 6350 | 6340 | 357 |
| 317 | 20231201 | 134900 | 13648204130 | 6350 | 6290 | 6350 | 6290 | 2032 |
| 318 | 20231201 | 134800 | 13635384770 | 6290 | 6300 | 6310 | 6290 | 2533 |
| 319 | 20231201 | 134700 | 13619429400 | 6300 | 6310 | 6360 | 6300 | 6703 |
| 320 | 20231201 | 134600 | 13577191260 | 6310 | 6320 | 6320 | 6310 | 176 |
| 321 | 20231201 | 134500 | 13576080650 | 6330 | 6310 | 6330 | 6310 | 807 |
| 322 | 20231201 | 134400 | 13570981140 | 6310 | 6310 | 6310 | 6300 | 707 |
| 323 | 20231201 | 134300 | 13566521990 | 6310 | 6320 | 6320 | 6300 | 1923 |
| 324 | 20231201 | 134200 | 13554397110 | 6310 | 6320 | 6320 | 6310 | 914 |
| 325 | 20231201 | 134100 | 13548627340 | 6320 | 6310 | 6330 | 6310 | 635 |
| 326 | 20231201 | 134000 | 13544617990 | 6310 | 6310 | 6330 | 6310 | 1997 |
| 327 | 20231201 | 133900 | 13532006130 | 6310 | 6330 | 6340 | 6310 | 3639 |
| 328 | 20231201 | 133800 | 13508995590 | 6330 | 6370 | 6370 | 6330 | 5257 |
| 329 | 20231201 | 133700 | 13475575930 | 6370 | 6380 | 6380 | 6370 | 1268 |
| 330 | 20231201 | 133600 | 13467497860 | 6380 | 6370 | 6380 | 6370 | 1116 |
| 331 | 20231201 | 133500 | 13460387130 | 6380 | 6380 | 6390 | 6380 | 1266 |
| 332 | 20231201 | 133400 | 13452309750 | 6380 | 6390 | 6390 | 6380 | 28 |
| 333 | 20231201 | 133300 | 13452131100 | 6380 | 6390 | 6390 | 6380 | 384 |
| 334 | 20231201 | 133200 | 13449679330 | 6390 | 6390 | 6390 | 6370 | 708 |
| 335 | 20231201 | 133100 | 13445160640 | 6380 | 6360 | 6380 | 6360 | 971 |
| 336 | 20231201 | 133000 | 13438978410 | 6390 | 6390 | 6390 | 6360 | 2740 |
| 337 | 20231201 | 132900 | 13421514930 | 6390 | 6410 | 6410 | 6390 | 5206 |
| 338 | 20231201 | 132800 | 13388216270 | 6420 | 6410 | 6420 | 6400 | 1107 |
| 339 | 20231201 | 132700 | 13381119560 | 6410 | 6420 | 6420 | 6400 | 6653 |
| 340 | 20231201 | 132600 | 13338485540 | 6420 | 6410 | 6430 | 6410 | 2187 |
| 341 | 20231201 | 132500 | 13324459270 | 6410 | 6480 | 6480 | 6410 | 10218 |
| 342 | 20231201 | 132400 | 13258545640 | 6480 | 6490 | 6490 | 6480 | 1415 |
| 343 | 20231201 | 132300 | 13249376070 | 6490 | 6490 | 6490 | 6490 | 280 |
| 344 | 20231201 | 132200 | 13247558870 | 6490 | 6490 | 6490 | 6490 | 124 |
| 345 | 20231201 | 132100 | 13246754110 | 6500 | 6500 | 6500 | 6490 | 587 |
| 346 | 20231201 | 132000 | 13242941470 | 6510 | 6500 | 6510 | 6500 | 72 |
| 347 | 20231201 | 131900 | 13242473430 | 6490 | 6490 | 6490 | 6490 | 320 |
| 348 | 20231201 | 131800 | 13240396630 | 6490 | 6490 | 6490 | 6490 | 356 |
| 349 | 20231201 | 131700 | 13238086190 | 6540 | 6500 | 6540 | 6500 | 635 |
| 350 | 20231201 | 131600 | 13233953890 | 6530 | 6510 | 6540 | 6510 | 8 |
| 351 | 20231201 | 131500 | 13233901660 | 6500 | 6520 | 6520 | 6500 | 1717 |
| 352 | 20231201 | 131400 | 13222729240 | 6520 | 6530 | 6540 | 6520 | 108 |
| 353 | 20231201 | 131300 | 13222024950 | 6540 | 6520 | 6540 | 6520 | 206 |
| 354 | 20231201 | 131200 | 13220677930 | 6520 | 6510 | 6550 | 6510 | 129 |
| 355 | 20231201 | 131100 | 13219835690 | 6510 | 6520 | 6520 | 6510 | 311 |
| 356 | 20231201 | 131000 | 13217809900 | 6520 | 6520 | 6520 | 6520 | 20 |
| 357 | 20231201 | 130900 | 13217679500 | 6520 | 6520 | 6520 | 6520 | 121 |
| 358 | 20231201 | 130800 | 13216890580 | 6520 | 6550 | 6550 | 6520 | 27 |
| 359 | 20231201 | 130700 | 13216713790 | 6550 | 6550 | 6550 | 6550 | 120 |
| 360 | 20231201 | 130600 | 13215927790 | 6550 | 6550 | 6560 | 6550 | 140 |
| 361 | 20231201 | 130500 | 13215010710 | 6510 | 6560 | 6560 | 6510 | 8 |
| 362 | 20231201 | 130400 | 13214958520 | 6570 | 6540 | 6570 | 6510 | 1082 |
| 363 | 20231201 | 130300 | 13207871520 | 6510 | 6520 | 6550 | 6510 | 1135 |
| 364 | 20231201 | 130200 | 13200460060 | 6510 | 6510 | 6510 | 6510 | 17 |
| 365 | 20231201 | 130100 | 13200349390 | 6520 | 6520 | 6520 | 6510 | 120 |
| 366 | 20231201 | 130000 | 13199567490 | 6520 | 6520 | 6520 | 6520 | 203 |
| 367 | 20231201 | 125900 | 13198243930 | 6530 | 6530 | 6530 | 6530 | 128 |
| 368 | 20231201 | 125800 | 13197408090 | 6530 | 6530 | 6540 | 6530 | 526 |
| 369 | 20231201 | 125700 | 13193972800 | 6530 | 6540 | 6540 | 6530 | 80 |
| 370 | 20231201 | 125600 | 13193449640 | 6500 | 6500 | 6500 | 6500 | 702 |
| 371 | 20231201 | 125500 | 13188886640 | 6500 | 6490 | 6500 | 6490 | 55 |
| 372 | 20231201 | 125400 | 13188529240 | 6490 | 6500 | 6500 | 6490 | 327 |
| 373 | 20231201 | 125300 | 13186407000 | 6490 | 6490 | 6500 | 6490 | 1134 |
| 374 | 20231201 | 125200 | 13179044850 | 6500 | 6490 | 6500 | 6490 | 469 |
| 375 | 20231201 | 125100 | 13176000530 | 6500 | 6560 | 6560 | 6500 | 2675 |
| 376 | 20231201 | 125000 | 13158580050 | 6560 | 6540 | 6560 | 6520 | 1825 |
| 377 | 20231201 | 124900 | 13146662090 | 6530 | 6560 | 6560 | 6530 | 79 |
| 378 | 20231201 | 124800 | 13146145880 | 6540 | 6560 | 6560 | 6540 | 994 |
| 379 | 20231201 | 124700 | 13139636520 | 6560 | 6570 | 6570 | 6560 | 108 |
| 380 | 20231201 | 124600 | 13138927040 | 6570 | 6550 | 6570 | 6540 | 169 |
| 381 | 20231201 | 124500 | 13137820570 | 6550 | 6550 | 6550 | 6550 | 144 |
| 382 | 20231201 | 124400 | 13136877370 | 6550 | 6570 | 6570 | 6550 | 110 |
| 383 | 20231201 | 124300 | 13136156270 | 6560 | 6560 | 6560 | 6540 | 701 |
| 384 | 20231201 | 124200 | 13131568530 | 6540 | 6550 | 6550 | 6540 | 248 |
| 385 | 20231201 | 124100 | 13129946360 | 6540 | 6540 | 6540 | 6540 | 50 |
| 386 | 20231201 | 124000 | 13129619360 | 6540 | 6550 | 6550 | 6540 | 113 |
| 387 | 20231201 | 123900 | 13128879570 | 6550 | 6560 | 6560 | 6550 | 741 |
| 388 | 20231201 | 123800 | 13124019520 | 6560 | 6560 | 6560 | 6560 | 15 |
| 389 | 20231201 | 123700 | 13123921120 | 6590 | 6580 | 6590 | 6580 | 68 |
| 390 | 20231201 | 123600 | 13123473500 | 6580 | 6580 | 6580 | 6550 | 26 |
| 391 | 20231201 | 123500 | 13123302450 | 6550 | 6540 | 6590 | 6540 | 2049 |
| 392 | 20231201 | 123400 | 13109888640 | 6540 | 6560 | 6560 | 6540 | 1480 |
| 393 | 20231201 | 123300 | 13100207740 | 6550 | 6580 | 6580 | 6550 | 1424 |
| 394 | 20231201 | 123200 | 13090864410 | 6550 | 6580 | 6580 | 6550 | 31 |
| 395 | 20231201 | 123100 | 13090660460 | 6580 | 6570 | 6580 | 6560 | 437 |
| 396 | 20231201 | 123000 | 13087786430 | 6560 | 6550 | 6570 | 6550 | 35 |
| 397 | 20231201 | 122900 | 13087556830 | 6580 | 6560 | 6580 | 6560 | 1724 |
| 398 | 20231201 | 122800 | 13076240590 | 6580 | 6570 | 6580 | 6570 | 814 |
| 399 | 20231201 | 122700 | 13070889590 | 6560 | 6540 | 6560 | 6540 | 545 |
| 400 | 20231201 | 122600 | 13067316910 | 6550 | 6540 | 6550 | 6540 | 3 |
| 401 | 20231201 | 122500 | 13067297270 | 6550 | 6520 | 6550 | 6520 | 446 |
| 402 | 20231201 | 122400 | 13064383590 | 6530 | 6540 | 6540 | 6530 | 3 |
| 403 | 20231201 | 122300 | 13064363990 | 6530 | 6520 | 6530 | 6520 | 81 |
| 404 | 20231201 | 122200 | 13063835370 | 6530 | 6530 | 6530 | 6520 | 180 |
| 405 | 20231201 | 122100 | 13062661060 | 6520 | 6540 | 6540 | 6520 | 569 |
| 406 | 20231201 | 122000 | 13058951160 | 6520 | 6520 | 6520 | 6520 | 9 |
| 407 | 20231201 | 121900 | 13058892480 | 6520 | 6520 | 6520 | 6520 | 2 |
| 408 | 20231201 | 121800 | 13058879440 | 6520 | 6540 | 6540 | 6520 | 17 |
| 409 | 20231201 | 121700 | 13058768320 | 6540 | 6540 | 6550 | 6540 | 313 |
| 410 | 20231201 | 121600 | 13056721290 | 6540 | 6540 | 6550 | 6540 | 1558 |
| 411 | 20231201 | 121500 | 13046521200 | 6530 | 6530 | 6530 | 6530 | 234 |
| 412 | 20231201 | 121400 | 13044993180 | 6530 | 6530 | 6530 | 6520 | 262 |
| 413 | 20231201 | 121300 | 13043282970 | 6530 | 6520 | 6530 | 6520 | 49 |
| 414 | 20231201 | 121200 | 13042963460 | 6500 | 6520 | 6520 | 6500 | 727 |
| 415 | 20231201 | 121100 | 13038235670 | 6520 | 6530 | 6530 | 6520 | 34 |
| 416 | 20231201 | 121000 | 13038013970 | 6530 | 6520 | 6530 | 6510 | 494 |
| 417 | 20231201 | 120900 | 13034796290 | 6530 | 6480 | 6530 | 6480 | 1315 |
| 418 | 20231201 | 120800 | 13026243530 | 6480 | 6490 | 6490 | 6480 | 935 |
| 419 | 20231201 | 120700 | 13020184710 | 6490 | 6490 | 6500 | 6480 | 499 |
| 420 | 20231201 | 120600 | 13016946670 | 6490 | 6500 | 6500 | 6490 | 351 |
| 421 | 20231201 | 120500 | 13014665180 | 6510 | 6500 | 6510 | 6490 | 1556 |
| 422 | 20231201 | 120400 | 13004561380 | 6500 | 6490 | 6500 | 6490 | 289 |
| 423 | 20231201 | 120300 | 13002685310 | 6490 | 6500 | 6500 | 6490 | 728 |
| 424 | 20231201 | 120200 | 12997955880 | 6500 | 6500 | 6530 | 6500 | 2019 |
| 425 | 20231201 | 120100 | 12984830290 | 6530 | 6510 | 6530 | 6490 | 1470 |
| 426 | 20231201 | 120000 | 12975278040 | 6500 | 6520 | 6530 | 6490 | 319 |
| 427 | 20231201 | 115900 | 12973199220 | 6540 | 6480 | 6540 | 6480 | 1806 |
| 428 | 20231201 | 115800 | 12961461780 | 6480 | 6490 | 6490 | 6460 | 4497 |
| 429 | 20231201 | 115700 | 12932347160 | 6490 | 6500 | 6500 | 6490 | 1192 |
| 430 | 20231201 | 115600 | 12924606670 | 6500 | 6550 | 6550 | 6500 | 11338 |
| 431 | 20231201 | 115500 | 12850699200 | 6550 | 6550 | 6570 | 6540 | 1268 |
| 432 | 20231201 | 115400 | 12842394030 | 6560 | 6570 | 6570 | 6560 | 385 |
| 433 | 20231201 | 115300 | 12839868290 | 6570 | 6590 | 6590 | 6560 | 329 |
| 434 | 20231201 | 115200 | 12837704810 | 6600 | 6580 | 6600 | 6570 | 1253 |
| 435 | 20231201 | 115100 | 12829452060 | 6570 | 6590 | 6590 | 6570 | 238 |
| 436 | 20231201 | 115000 | 12827883800 | 6570 | 6550 | 6570 | 6550 | 910 |
| 437 | 20231201 | 114900 | 12821921300 | 6550 | 6560 | 6560 | 6550 | 1036 |
| 438 | 20231201 | 114800 | 12815130490 | 6560 | 6560 | 6560 | 6560 | 0 |
| 439 | 20231201 | 114700 | 12815130490 | 6560 | 6580 | 6580 | 6560 | 699 |
| 440 | 20231201 | 114600 | 12810544350 | 6590 | 6570 | 6590 | 6560 | 3372 |
| 441 | 20231201 | 114500 | 12788419850 | 6560 | 6570 | 6570 | 6560 | 788 |
| 442 | 20231201 | 114400 | 12783245280 | 6580 | 6590 | 6590 | 6580 | 2768 |
| 443 | 20231201 | 114300 | 12765007380 | 6600 | 6600 | 6600 | 6600 | 139 |
| 444 | 20231201 | 114200 | 12764089980 | 6610 | 6600 | 6610 | 6590 | 1171 |
| 445 | 20231201 | 114100 | 12756363080 | 6610 | 6610 | 6610 | 6610 | 198 |
| 446 | 20231201 | 114000 | 12755054300 | 6600 | 6600 | 6620 | 6600 | 669 |
| 447 | 20231201 | 113900 | 12750628280 | 6600 | 6610 | 6610 | 6600 | 1223 |
| 448 | 20231201 | 113800 | 12742546020 | 6610 | 6620 | 6620 | 6610 | 678 |
| 449 | 20231201 | 113700 | 12738059890 | 6620 | 6610 | 6620 | 6610 | 387 |
| 450 | 20231201 | 113600 | 12735499710 | 6610 | 6590 | 6610 | 6590 | 829 |
| 451 | 20231201 | 113500 | 12730034410 | 6590 | 6600 | 6600 | 6590 | 332 |
| 452 | 20231201 | 113400 | 12727844260 | 6600 | 6600 | 6620 | 6600 | 455 |
| 453 | 20231201 | 113300 | 12724841220 | 6600 | 6620 | 6620 | 6600 | 480 |
| 454 | 20231201 | 113200 | 12721669870 | 6620 | 6610 | 6620 | 6600 | 239 |
| 455 | 20231201 | 113100 | 12720091460 | 6620 | 6620 | 6620 | 6610 | 277 |
| 456 | 20231201 | 113000 | 12718257760 | 6620 | 6610 | 6620 | 6590 | 439 |
| 457 | 20231201 | 112900 | 12715359650 | 6600 | 6590 | 6610 | 6580 | 941 |
| 458 | 20231201 | 112800 | 12709153370 | 6590 | 6590 | 6590 | 6590 | 442 |
| 459 | 20231201 | 112700 | 12706240590 | 6590 | 6580 | 6590 | 6570 | 951 |
| 460 | 20231201 | 112600 | 12699985080 | 6580 | 6580 | 6580 | 6580 | 116 |
| 461 | 20231201 | 112500 | 12699221800 | 6580 | 6580 | 6580 | 6570 | 697 |
| 462 | 20231201 | 112400 | 12694641200 | 6580 | 6600 | 6600 | 6580 | 909 |
| 463 | 20231201 | 112300 | 12688655010 | 6600 | 6610 | 6620 | 6600 | 3139 |
| 464 | 20231201 | 112200 | 12667906780 | 6620 | 6630 | 6630 | 6610 | 63 |
| 465 | 20231201 | 112100 | 12667490170 | 6610 | 6620 | 6630 | 6610 | 1068 |
| 466 | 20231201 | 112000 | 12660416650 | 6620 | 6600 | 6630 | 6600 | 391 |
| 467 | 20231201 | 111900 | 12657830900 | 6600 | 6580 | 6600 | 6580 | 221 |
| 468 | 20231201 | 111800 | 12656372880 | 6580 | 6570 | 6590 | 6570 | 513 |
| 469 | 20231201 | 111700 | 12652997010 | 6570 | 6580 | 6590 | 6570 | 906 |
| 470 | 20231201 | 111600 | 12647038620 | 6580 | 6570 | 6580 | 6560 | 185 |
| 471 | 20231201 | 111500 | 12645823030 | 6570 | 6570 | 6580 | 6560 | 2297 |
| 472 | 20231201 | 111400 | 12630740220 | 6570 | 6570 | 6580 | 6560 | 1819 |
| 473 | 20231201 | 111300 | 12618796760 | 6570 | 6580 | 6580 | 6560 | 3236 |
| 474 | 20231201 | 111200 | 12597537940 | 6570 | 6580 | 6590 | 6570 | 4300 |
| 475 | 20231201 | 111100 | 12569250670 | 6580 | 6610 | 6610 | 6580 | 6875 |
| 476 | 20231201 | 111000 | 12523897540 | 6620 | 6610 | 6630 | 6600 | 1087 |
| 477 | 20231201 | 110900 | 12516715940 | 6610 | 6620 | 6620 | 6600 | 4156 |
| 478 | 20231201 | 110800 | 12489257630 | 6620 | 6650 | 6650 | 6620 | 1712 |
| 479 | 20231201 | 110700 | 12477906030 | 6660 | 6650 | 6670 | 6650 | 263 |
| 480 | 20231201 | 110600 | 12476154400 | 6650 | 6670 | 6680 | 6650 | 427 |
| 481 | 20231201 | 110500 | 12473307080 | 6670 | 6660 | 6670 | 6660 | 7 |
| 482 | 20231201 | 110400 | 12473260450 | 6650 | 6620 | 6680 | 6610 | 2305 |
| 483 | 20231201 | 110300 | 12457952860 | 6600 | 6630 | 6630 | 6600 | 6447 |
| 484 | 20231201 | 110200 | 12415341350 | 6630 | 6640 | 6650 | 6630 | 1782 |
| 485 | 20231201 | 110100 | 12403520120 | 6640 | 6660 | 6670 | 6640 | 1468 |
| 486 | 20231201 | 110000 | 12393761340 | 6660 | 6660 | 6670 | 6650 | 2287 |
| 487 | 20231201 | 105900 | 12378543730 | 6670 | 6650 | 6670 | 6650 | 1247 |
| 488 | 20231201 | 105800 | 12370244390 | 6650 | 6690 | 6690 | 6650 | 4879 |
| 489 | 20231201 | 105700 | 12337700400 | 6690 | 6680 | 6700 | 6680 | 1005 |
| 490 | 20231201 | 105600 | 12330986030 | 6680 | 6680 | 6690 | 6680 | 950 |
| 491 | 20231201 | 105500 | 12324633350 | 6680 | 6680 | 6690 | 6660 | 943 |
| 492 | 20231201 | 105400 | 12318336040 | 6660 | 6670 | 6680 | 6660 | 2044 |
| 493 | 20231201 | 105300 | 12304714920 | 6670 | 6690 | 6690 | 6660 | 2875 |
| 494 | 20231201 | 105200 | 12285529020 | 6680 | 6690 | 6690 | 6680 | 1075 |
| 495 | 20231201 | 105100 | 12278343720 | 6690 | 6670 | 6710 | 6670 | 1172 |
| 496 | 20231201 | 105000 | 12270506050 | 6670 | 6700 | 6700 | 6660 | 2774 |
| 497 | 20231201 | 104900 | 12251974210 | 6710 | 6670 | 6710 | 6640 | 11367 |
| 498 | 20231201 | 104800 | 12176264710 | 6670 | 6770 | 6770 | 6600 | 25093 |
| 499 | 20231201 | 104700 | 12008795560 | 6770 | 6830 | 6830 | 6770 | 9535 |
| 500 | 20231201 | 104600 | 11944014070 | 6830 | 6830 | 6840 | 6820 | 1901 |
| 501 | 20231201 | 104500 | 11931040400 | 6820 | 6810 | 6840 | 6810 | 462 |
| 502 | 20231201 | 104400 | 11927889250 | 6820 | 6890 | 6890 | 6810 | 12069 |
| 503 | 20231201 | 104300 | 11845410350 | 6900 | 6910 | 6910 | 6900 | 346 |
| 504 | 20231201 | 104200 | 11843021600 | 6910 | 6900 | 6910 | 6880 | 1368 |
| 505 | 20231201 | 104100 | 11833571410 | 6900 | 6910 | 6910 | 6870 | 1211 |
| 506 | 20231201 | 104000 | 11825233080 | 6910 | 6900 | 6910 | 6870 | 409 |
| 507 | 20231201 | 103900 | 11822413630 | 6870 | 6890 | 6900 | 6870 | 931 |
| 508 | 20231201 | 103800 | 11815999740 | 6890 | 6870 | 6890 | 6870 | 157 |
| 509 | 20231201 | 103700 | 11814918530 | 6900 | 6880 | 6910 | 6860 | 2172 |
| 510 | 20231201 | 103600 | 11799992320 | 6890 | 6910 | 6910 | 6890 | 818 |
| 511 | 20231201 | 103500 | 11794351880 | 6910 | 6900 | 6920 | 6900 | 817 |
| 512 | 20231201 | 103400 | 11788710850 | 6930 | 6880 | 6930 | 6870 | 2678 |
| 513 | 20231201 | 103300 | 11770187650 | 6890 | 6880 | 6890 | 6870 | 299 |
| 514 | 20231201 | 103200 | 11768131970 | 6880 | 6870 | 6890 | 6870 | 245 |
| 515 | 20231201 | 103100 | 11766446680 | 6870 | 6870 | 6890 | 6860 | 902 |
| 516 | 20231201 | 103000 | 11760250930 | 6860 | 6910 | 6920 | 6860 | 4064 |
| 517 | 20231201 | 102900 | 11732250330 | 6910 | 6900 | 6930 | 6890 | 997 |
| 518 | 20231201 | 102800 | 11725353600 | 6910 | 6860 | 6910 | 6860 | 1710 |
| 519 | 20231201 | 102700 | 11713601070 | 6860 | 6850 | 6870 | 6840 | 2582 |
| 520 | 20231201 | 102600 | 11695908680 | 6850 | 6870 | 6870 | 6850 | 2257 |
| 521 | 20231201 | 102500 | 11680433320 | 6870 | 6870 | 6870 | 6850 | 3504 |
| 522 | 20231201 | 102400 | 11656412300 | 6860 | 6880 | 6890 | 6860 | 594 |
| 523 | 20231201 | 102300 | 11652327410 | 6900 | 6900 | 6900 | 6880 | 646 |
| 524 | 20231201 | 102200 | 11647875480 | 6890 | 6890 | 6890 | 6880 | 1200 |
| 525 | 20231201 | 102100 | 11639615250 | 6900 | 6860 | 6900 | 6850 | 2090 |
| 526 | 20231201 | 102000 | 11625235450 | 6860 | 6860 | 6890 | 6850 | 725 |
| 527 | 20231201 | 101900 | 11620265000 | 6890 | 6900 | 6900 | 6850 | 459 |
| 528 | 20231201 | 101800 | 11617116020 | 6900 | 6850 | 6900 | 6840 | 1647 |
| 529 | 20231201 | 101700 | 11605812390 | 6850 | 6850 | 6860 | 6840 | 1729 |
| 530 | 20231201 | 101600 | 11593975030 | 6850 | 6840 | 6860 | 6840 | 4082 |
| 531 | 20231201 | 101500 | 11566051750 | 6840 | 6860 | 6890 | 6840 | 2452 |
| 532 | 20231201 | 101400 | 11549254890 | 6860 | 6870 | 6890 | 6840 | 3509 |
| 533 | 20231201 | 101300 | 11525191020 | 6870 | 6890 | 6900 | 6870 | 1932 |
| 534 | 20231201 | 101200 | 11511891150 | 6890 | 6890 | 6900 | 6880 | 812 |
| 535 | 20231201 | 101100 | 11506296100 | 6890 | 6950 | 6960 | 6880 | 9513 |
| 536 | 20231201 | 101000 | 11440491700 | 6940 | 6870 | 6960 | 6860 | 9455 |
| 537 | 20231201 | 100900 | 11375163900 | 6870 | 6840 | 6870 | 6830 | 1331 |
| 538 | 20231201 | 100800 | 11366052440 | 6840 | 6850 | 6870 | 6830 | 3486 |
| 539 | 20231201 | 100700 | 11342200720 | 6860 | 6850 | 6870 | 6810 | 5346 |
| 540 | 20231201 | 100600 | 11305678340 | 6870 | 6890 | 6900 | 6810 | 12060 |
| 541 | 20231201 | 100500 | 11223100910 | 6890 | 6960 | 6960 | 6860 | 14308 |
| 542 | 20231201 | 100400 | 11124590970 | 6960 | 6960 | 6980 | 6930 | 2255 |
| 543 | 20231201 | 100300 | 11108910200 | 6970 | 6920 | 6980 | 6920 | 2427 |
| 544 | 20231201 | 100200 | 11092006620 | 6910 | 6930 | 6940 | 6910 | 8279 |
| 545 | 20231201 | 100100 | 11034743680 | 6930 | 6940 | 6970 | 6910 | 7407 |
| 546 | 20231201 | 100000 | 10983406720 | 6950 | 7030 | 7030 | 6950 | 9397 |
| 547 | 20231201 | 095900 | 10917680830 | 7030 | 7000 | 7030 | 6970 | 5223 |
| 548 | 20231201 | 095800 | 10881113910 | 7010 | 7010 | 7020 | 6990 | 6160 |
| 549 | 20231201 | 095700 | 10837962530 | 7010 | 6940 | 7020 | 6930 | 17660 |
| 550 | 20231201 | 095600 | 10714837510 | 6950 | 6980 | 7000 | 6950 | 9397 |
| 551 | 20231201 | 095500 | 10649292260 | 6990 | 6980 | 7000 | 6960 | 3060 |
| 552 | 20231201 | 095400 | 10627940780 | 6980 | 7030 | 7030 | 6940 | 12914 |
| 553 | 20231201 | 095300 | 10537854550 | 7030 | 6990 | 7050 | 6980 | 7020 |
| 554 | 20231201 | 095200 | 10488611510 | 6980 | 7090 | 7090 | 6950 | 25778 |
| 555 | 20231201 | 095100 | 10308058170 | 7070 | 7150 | 7200 | 7020 | 40381 |
| 556 | 20231201 | 095000 | 10020538400 | 7140 | 7140 | 7210 | 7120 | 87821 |
| 557 | 20231201 | 094900 | 9389924910 | 7140 | 7130 | 7140 | 7070 | 25697 |
| 558 | 20231201 | 094800 | 9207178940 | 7130 | 7110 | 7140 | 7080 | 26170 |
| 559 | 20231201 | 094700 | 9020678640 | 7080 | 7120 | 7130 | 7020 | 42602 |
| 560 | 20231201 | 094600 | 8718459470 | 7120 | 7090 | 7140 | 7020 | 44870 |
| 561 | 20231201 | 094500 | 8400628260 | 7080 | 6880 | 7100 | 6880 | 69438 |
| 562 | 20231201 | 094400 | 7913450550 | 6880 | 6890 | 6900 | 6860 | 9465 |
| 563 | 20231201 | 094300 | 7848339950 | 6890 | 6810 | 6940 | 6810 | 17598 |
| 564 | 20231201 | 094200 | 7727140900 | 6800 | 6760 | 6840 | 6760 | 6597 |
| 565 | 20231201 | 094100 | 7682290320 | 6760 | 6770 | 6770 | 6750 | 5082 |
| 566 | 20231201 | 094000 | 7647941700 | 6770 | 6800 | 6810 | 6760 | 5641 |
| 567 | 20231201 | 093900 | 7609673710 | 6790 | 6790 | 6830 | 6780 | 4648 |
| 568 | 20231201 | 093800 | 7578054560 | 6780 | 6790 | 6800 | 6770 | 2852 |
| 569 | 20231201 | 093700 | 7558707160 | 6790 | 6810 | 6810 | 6730 | 12955 |
| 570 | 20231201 | 093600 | 7471106310 | 6810 | 6820 | 6840 | 6800 | 6864 |
| 571 | 20231201 | 093500 | 7424309550 | 6840 | 6860 | 6930 | 6760 | 19870 |
| 572 | 20231201 | 093400 | 7288353050 | 6890 | 6850 | 6900 | 6780 | 16317 |
| 573 | 20231201 | 093300 | 7176235230 | 6840 | 6810 | 6870 | 6760 | 13624 |
| 574 | 20231201 | 093200 | 7083142440 | 6810 | 6740 | 6810 | 6730 | 11250 |
| 575 | 20231201 | 093100 | 7006947250 | 6750 | 6820 | 6830 | 6700 | 32279 |
| 576 | 20231201 | 093000 | 6789078800 | 6830 | 6860 | 6870 | 6820 | 10343 |
| 577 | 20231201 | 092900 | 6718307410 | 6880 | 6930 | 6960 | 6820 | 21426 |
| 578 | 20231201 | 092800 | 6571182840 | 6950 | 7020 | 7020 | 6930 | 11853 |
| 579 | 20231201 | 092700 | 6488478570 | 7000 | 7020 | 7020 | 7000 | 4448 |
| 580 | 20231201 | 092600 | 6457287290 | 7000 | 7020 | 7020 | 6980 | 4987 |
| 581 | 20231201 | 092500 | 6422361460 | 7000 | 7040 | 7050 | 7000 | 6735 |
| 582 | 20231201 | 092400 | 6375043070 | 7050 | 6950 | 7050 | 6950 | 8467 |
| 583 | 20231201 | 092300 | 6315695430 | 6950 | 6970 | 6980 | 6950 | 8044 |
| 584 | 20231201 | 092200 | 6259703530 | 6970 | 7030 | 7050 | 6950 | 11602 |
| 585 | 20231201 | 092100 | 6178415080 | 7040 | 6990 | 7060 | 6950 | 8399 |
| 586 | 20231201 | 092000 | 6119474960 | 6990 | 6990 | 7000 | 6930 | 7455 |
| 587 | 20231201 | 091900 | 6067543890 | 6990 | 6960 | 7070 | 6920 | 10579 |
| 588 | 20231201 | 091800 | 5993739390 | 6960 | 6980 | 7100 | 6830 | 27914 |
| 589 | 20231201 | 091700 | 5800877390 | 6940 | 7110 | 7120 | 6940 | 15432 |
| 590 | 20231201 | 091600 | 5692238150 | 7100 | 7130 | 7150 | 7070 | 21880 |
| 591 | 20231201 | 091500 | 5536371640 | 7140 | 7040 | 7160 | 7010 | 38532 |
| 592 | 20231201 | 091400 | 5262125220 | 7040 | 6950 | 7040 | 6920 | 36117 |
| 593 | 20231201 | 091300 | 5011418640 | 6950 | 7020 | 7040 | 6950 | 12487 |
| 594 | 20231201 | 091200 | 4924239060 | 7020 | 7030 | 7100 | 6960 | 27503 |
| 595 | 20231201 | 091100 | 4730322350 | 7030 | 7010 | 7030 | 6930 | 35982 |
| 596 | 20231201 | 091000 | 4479311040 | 7000 | 7150 | 7150 | 6950 | 30586 |
| 597 | 20231201 | 090900 | 4263710810 | 7130 | 7150 | 7160 | 7100 | 22664 |
| 598 | 20231201 | 090800 | 4102076400 | 7140 | 7210 | 7230 | 7130 | 23294 |
| 599 | 20231201 | 090700 | 3935153280 | 7210 | 7200 | 7310 | 7160 | 29327 |
| 600 | 20231201 | 090600 | 3723377010 | 7190 | 7240 | 7380 | 7180 | 61678 |
| 601 | 20231201 | 090500 | 3274273140 | 7240 | 7250 | 7260 | 7150 | 60368 |
| 602 | 20231201 | 090400 | 2839458400 | 7240 | 7130 | 7390 | 7120 | 112593 |
| 603 | 20231201 | 090300 | 2021355210 | 7130 | 7280 | 7500 | 7030 | 184640 |
| 604 | 20231201 | 090200 | 683066630 | 6920 | 6920 | 6920 | 6920 | 0 |
| 605 | 20231201 | 090100 | 683066630 | 6920 | 6920 | 6920 | 6910 | 823 |
| 606 | 20231201 | 090000 | 677375500 | 6910 | 6300 | 6920 | 6300 | 100924 |