30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 190900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 31330 |
| 3 | 20231201 | 190800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 4 | 20231201 | 190700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 5 | 20231201 | 190600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 6 | 20231201 | 190500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 7 | 20231201 | 190400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 8 | 20231201 | 190300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 9 | 20231201 | 190200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 10 | 20231201 | 190100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 11 | 20231201 | 190000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 12 | 20231201 | 185900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 13 | 20231201 | 185800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 14 | 20231201 | 185700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 15 | 20231201 | 185600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 16 | 20231201 | 185500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 17 | 20231201 | 185400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 18 | 20231201 | 185300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 19 | 20231201 | 185200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 20 | 20231201 | 185100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 21 | 20231201 | 185000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 22 | 20231201 | 184900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 23 | 20231201 | 184800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 24 | 20231201 | 184700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 25 | 20231201 | 184600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 26 | 20231201 | 184500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 27 | 20231201 | 184400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 28 | 20231201 | 184300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 29 | 20231201 | 184200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 30 | 20231201 | 184100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 31 | 20231201 | 184000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 32 | 20231201 | 183900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 31330 |
| 33 | 20231201 | 183800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 34 | 20231201 | 183700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 35 | 20231201 | 183600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 36 | 20231201 | 183500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 37 | 20231201 | 183400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 38 | 20231201 | 183300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 39 | 20231201 | 183200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 40 | 20231201 | 183100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 41 | 20231201 | 183000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 42 | 20231201 | 182900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 43 | 20231201 | 182800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 44 | 20231201 | 182700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 45 | 20231201 | 182600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 46 | 20231201 | 182500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 47 | 20231201 | 182400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 48 | 20231201 | 182300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 49 | 20231201 | 182200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 50 | 20231201 | 182100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 51 | 20231201 | 182000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 52 | 20231201 | 181900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 53 | 20231201 | 181800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 54 | 20231201 | 181700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 55 | 20231201 | 181600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 56 | 20231201 | 181500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 57 | 20231201 | 181400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 58 | 20231201 | 181300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 59 | 20231201 | 181200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 60 | 20231201 | 181100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 61 | 20231201 | 181000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 62 | 20231201 | 180900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 31330 |
| 63 | 20231201 | 180800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 64 | 20231201 | 180700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 65 | 20231201 | 180600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 66 | 20231201 | 180500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 67 | 20231201 | 180400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 68 | 20231201 | 180300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 69 | 20231201 | 180200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 70 | 20231201 | 180100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 71 | 20231201 | 180000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 72 | 20231201 | 175900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 73 | 20231201 | 175800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 74 | 20231201 | 175700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 75 | 20231201 | 175600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 76 | 20231201 | 175500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 77 | 20231201 | 175400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 78 | 20231201 | 175300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 79 | 20231201 | 175200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 80 | 20231201 | 175100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 81 | 20231201 | 175000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 82 | 20231201 | 174900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 83 | 20231201 | 174800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 84 | 20231201 | 174700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 85 | 20231201 | 174600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 86 | 20231201 | 174500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 87 | 20231201 | 174400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 88 | 20231201 | 174300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 89 | 20231201 | 174200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 90 | 20231201 | 174100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 91 | 20231201 | 174000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 92 | 20231201 | 173900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 31330 |
| 93 | 20231201 | 173800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 94 | 20231201 | 173700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 95 | 20231201 | 173600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 96 | 20231201 | 173500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 97 | 20231201 | 173400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 98 | 20231201 | 173300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 99 | 20231201 | 173200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 100 | 20231201 | 173100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 101 | 20231201 | 173000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 102 | 20231201 | 172900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 103 | 20231201 | 172800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 104 | 20231201 | 172700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 105 | 20231201 | 172600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 106 | 20231201 | 172500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 107 | 20231201 | 172400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 108 | 20231201 | 172300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 109 | 20231201 | 172200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 110 | 20231201 | 172100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 111 | 20231201 | 172000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 112 | 20231201 | 171900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 113 | 20231201 | 171800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 114 | 20231201 | 171700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 115 | 20231201 | 171600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 116 | 20231201 | 171500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 117 | 20231201 | 171400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 118 | 20231201 | 171300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 119 | 20231201 | 171200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 120 | 20231201 | 171100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 121 | 20231201 | 171000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 122 | 20231201 | 170900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 31330 |
| 123 | 20231201 | 170800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 124 | 20231201 | 170700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 125 | 20231201 | 170600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 126 | 20231201 | 170500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 127 | 20231201 | 170400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 128 | 20231201 | 170300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 129 | 20231201 | 170200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 130 | 20231201 | 170100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 131 | 20231201 | 170000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 132 | 20231201 | 165900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 133 | 20231201 | 165800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 134 | 20231201 | 165700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 135 | 20231201 | 165600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 136 | 20231201 | 165500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 137 | 20231201 | 165400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 138 | 20231201 | 165300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 139 | 20231201 | 165200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 140 | 20231201 | 165100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 141 | 20231201 | 165000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 142 | 20231201 | 164900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 143 | 20231201 | 164800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 144 | 20231201 | 164700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 145 | 20231201 | 164600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 146 | 20231201 | 164500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 147 | 20231201 | 164400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 148 | 20231201 | 164300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 149 | 20231201 | 164200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 150 | 20231201 | 164100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 151 | 20231201 | 164000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 152 | 20231201 | 163900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 31330 |
| 153 | 20231201 | 163800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 154 | 20231201 | 163700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 155 | 20231201 | 163600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 156 | 20231201 | 163500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 157 | 20231201 | 163400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 158 | 20231201 | 163300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 159 | 20231201 | 163200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 160 | 20231201 | 163100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 161 | 20231201 | 163000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 162 | 20231201 | 162900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 163 | 20231201 | 162800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 164 | 20231201 | 162700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 165 | 20231201 | 162600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 166 | 20231201 | 162500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 167 | 20231201 | 162400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 168 | 20231201 | 162300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 169 | 20231201 | 162200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 170 | 20231201 | 162100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 171 | 20231201 | 162000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 172 | 20231201 | 161900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 173 | 20231201 | 161800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 174 | 20231201 | 161700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 175 | 20231201 | 161600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 176 | 20231201 | 161500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 177 | 20231201 | 161400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 178 | 20231201 | 161300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 179 | 20231201 | 161200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 180 | 20231201 | 161100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 181 | 20231201 | 161000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 182 | 20231201 | 160900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 31330 |
| 183 | 20231201 | 160800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 184 | 20231201 | 160700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 185 | 20231201 | 160600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 186 | 20231201 | 160500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 187 | 20231201 | 160400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 188 | 20231201 | 160300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 189 | 20231201 | 160200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 190 | 20231201 | 160100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 191 | 20231201 | 160000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 192 | 20231201 | 155900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 193 | 20231201 | 155800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 194 | 20231201 | 155700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 195 | 20231201 | 155600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 196 | 20231201 | 155500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 197 | 20231201 | 155400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 198 | 20231201 | 155300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 199 | 20231201 | 155200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 200 | 20231201 | 155100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 201 | 20231201 | 155000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 202 | 20231201 | 154900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 203 | 20231201 | 154800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 204 | 20231201 | 154700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 205 | 20231201 | 154600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 206 | 20231201 | 154500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 207 | 20231201 | 154400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 208 | 20231201 | 154300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 209 | 20231201 | 154200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 210 | 20231201 | 154100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 211 | 20231201 | 154000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 212 | 20231201 | 153900 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 31330 |
| 213 | 20231201 | 153800 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 214 | 20231201 | 153700 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 215 | 20231201 | 153600 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 216 | 20231201 | 153500 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 217 | 20231201 | 153400 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 218 | 20231201 | 153300 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 219 | 20231201 | 153200 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 220 | 20231201 | 153100 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 221 | 20231201 | 153000 | 4923878590 | 3920 | 3920 | 3920 | 3920 | 31330 |
| 222 | 20231201 | 152900 | 4801064990 | 3920 | 3920 | 3920 | 3920 | 0 |
| 223 | 20231201 | 152800 | 4801064990 | 3920 | 3920 | 3920 | 3920 | 0 |
| 224 | 20231201 | 152700 | 4801064990 | 3920 | 3920 | 3920 | 3920 | 0 |
| 225 | 20231201 | 152600 | 4801064990 | 3920 | 3920 | 3920 | 3920 | 0 |
| 226 | 20231201 | 152500 | 4801064990 | 3920 | 3920 | 3920 | 3920 | 0 |
| 227 | 20231201 | 152400 | 4801064990 | 3920 | 3920 | 3920 | 3920 | 0 |
| 228 | 20231201 | 152300 | 4801064990 | 3920 | 3920 | 3920 | 3920 | 0 |
| 229 | 20231201 | 152200 | 4801064990 | 3920 | 3920 | 3920 | 3920 | 0 |
| 230 | 20231201 | 152100 | 4801064990 | 3920 | 3920 | 3920 | 3920 | 0 |
| 231 | 20231201 | 152000 | 4801064990 | 3920 | 3920 | 3920 | 3920 | 0 |
| 232 | 20231201 | 151900 | 4801064990 | 3920 | 3925 | 3925 | 3910 | 11301 |
| 233 | 20231201 | 151800 | 4756789020 | 3920 | 3925 | 3925 | 3920 | 2582 |
| 234 | 20231201 | 151700 | 4746665435 | 3925 | 3925 | 3930 | 3920 | 912 |
| 235 | 20231201 | 151600 | 4743087125 | 3935 | 3930 | 3935 | 3925 | 2070 |
| 236 | 20231201 | 151500 | 4734946750 | 3930 | 3920 | 3930 | 3920 | 11879 |
| 237 | 20231201 | 151400 | 4688309595 | 3920 | 3920 | 3925 | 3915 | 1594 |
| 238 | 20231201 | 151300 | 4682057495 | 3920 | 3915 | 3925 | 3915 | 355 |
| 239 | 20231201 | 151200 | 4680666955 | 3915 | 3915 | 3915 | 3915 | 1170 |
| 240 | 20231201 | 151100 | 4676086405 | 3915 | 3920 | 3925 | 3915 | 1575 |
| 241 | 20231201 | 151000 | 4669912500 | 3920 | 3915 | 3920 | 3915 | 2735 |
| 242 | 20231201 | 150900 | 4659204475 | 3915 | 3910 | 3915 | 3910 | 2476 |
| 243 | 20231201 | 150800 | 4649523310 | 3905 | 3905 | 3910 | 3905 | 495 |
| 244 | 20231201 | 150700 | 4647590275 | 3910 | 3910 | 3910 | 3905 | 1586 |
| 245 | 20231201 | 150600 | 4641394435 | 3910 | 3910 | 3910 | 3910 | 8185 |
| 246 | 20231201 | 150500 | 4609391085 | 3910 | 3920 | 3920 | 3910 | 1063 |
| 247 | 20231201 | 150400 | 4605230515 | 3920 | 3920 | 3920 | 3915 | 5002 |
| 248 | 20231201 | 150300 | 4585644020 | 3920 | 3915 | 3920 | 3915 | 502 |
| 249 | 20231201 | 150200 | 4583676185 | 3915 | 3915 | 3915 | 3915 | 700 |
| 250 | 20231201 | 150100 | 4580935685 | 3915 | 3915 | 3920 | 3915 | 3510 |
| 251 | 20231201 | 150000 | 4567186270 | 3920 | 3920 | 3925 | 3915 | 4568 |
| 252 | 20231201 | 145900 | 4549292980 | 3920 | 3920 | 3920 | 3920 | 23 |
| 253 | 20231201 | 145800 | 4549202820 | 3925 | 3920 | 3925 | 3920 | 351 |
| 254 | 20231201 | 145700 | 4547826895 | 3920 | 3920 | 3920 | 3920 | 1700 |
| 255 | 20231201 | 145600 | 4541162895 | 3920 | 3925 | 3925 | 3920 | 2131 |
| 256 | 20231201 | 145500 | 4532807725 | 3920 | 3920 | 3925 | 3920 | 2288 |
| 257 | 20231201 | 145400 | 4523838635 | 3925 | 3925 | 3925 | 3925 | 1044 |
| 258 | 20231201 | 145300 | 4519740935 | 3925 | 3920 | 3925 | 3920 | 948 |
| 259 | 20231201 | 145200 | 4516021035 | 3920 | 3925 | 3925 | 3920 | 67 |
| 260 | 20231201 | 145100 | 4515758330 | 3920 | 3920 | 3920 | 3920 | 3599 |
| 261 | 20231201 | 145000 | 4501650250 | 3915 | 3920 | 3920 | 3915 | 1289 |
| 262 | 20231201 | 144900 | 4496597620 | 3920 | 3920 | 3920 | 3920 | 1788 |
| 263 | 20231201 | 144800 | 4489588660 | 3920 | 3915 | 3920 | 3915 | 317 |
| 264 | 20231201 | 144700 | 4488347600 | 3920 | 3920 | 3920 | 3920 | 250 |
| 265 | 20231201 | 144600 | 4487367600 | 3920 | 3915 | 3920 | 3915 | 1270 |
| 266 | 20231201 | 144500 | 4482395350 | 3915 | 3915 | 3915 | 3915 | 260 |
| 267 | 20231201 | 144400 | 4481377450 | 3920 | 3915 | 3920 | 3915 | 3214 |
| 268 | 20231201 | 144300 | 4468783570 | 3915 | 3925 | 3925 | 3915 | 401 |
| 269 | 20231201 | 144200 | 4467213545 | 3925 | 3920 | 3925 | 3915 | 8133 |
| 270 | 20231201 | 144100 | 4435339165 | 3920 | 3915 | 3920 | 3915 | 2895 |
| 271 | 20231201 | 144000 | 4423992230 | 3920 | 3920 | 3920 | 3920 | 1186 |
| 272 | 20231201 | 143900 | 4419343110 | 3925 | 3925 | 3925 | 3925 | 327 |
| 273 | 20231201 | 143800 | 4418059635 | 3920 | 3920 | 3920 | 3920 | 501 |
| 274 | 20231201 | 143700 | 4416095715 | 3920 | 3930 | 3930 | 3920 | 785 |
| 275 | 20231201 | 143600 | 4413018215 | 3925 | 3925 | 3925 | 3925 | 506 |
| 276 | 20231201 | 143500 | 4411032165 | 3925 | 3920 | 3925 | 3920 | 201 |
| 277 | 20231201 | 143400 | 4410243865 | 3925 | 3925 | 3925 | 3925 | 199 |
| 278 | 20231201 | 143300 | 4409462790 | 3925 | 3930 | 3930 | 3925 | 1573 |
| 279 | 20231201 | 143200 | 4403287305 | 3930 | 3930 | 3930 | 3925 | 2152 |
| 280 | 20231201 | 143100 | 4394836945 | 3935 | 3925 | 3935 | 3925 | 3722 |
| 281 | 20231201 | 143000 | 4380217855 | 3925 | 3925 | 3925 | 3915 | 853 |
| 282 | 20231201 | 142900 | 4376876435 | 3925 | 3920 | 3925 | 3915 | 387 |
| 283 | 20231201 | 142800 | 4375358790 | 3920 | 3915 | 3920 | 3915 | 1324 |
| 284 | 20231201 | 142700 | 4370175020 | 3915 | 3920 | 3920 | 3915 | 4397 |
| 285 | 20231201 | 142600 | 4352958695 | 3925 | 3920 | 3925 | 3915 | 2065 |
| 286 | 20231201 | 142500 | 4344860090 | 3915 | 3915 | 3915 | 3915 | 628 |
| 287 | 20231201 | 142400 | 4342401470 | 3920 | 3925 | 3925 | 3920 | 327 |
| 288 | 20231201 | 142300 | 4341118360 | 3925 | 3920 | 3925 | 3915 | 1569 |
| 289 | 20231201 | 142200 | 4334971190 | 3920 | 3920 | 3920 | 3920 | 1420 |
| 290 | 20231201 | 142100 | 4329404790 | 3930 | 3930 | 3930 | 3930 | 1 |
| 291 | 20231201 | 142000 | 4329400860 | 3930 | 3920 | 3930 | 3915 | 733 |
| 292 | 20231201 | 141900 | 4326529820 | 3930 | 3920 | 3930 | 3920 | 2667 |
| 293 | 20231201 | 141800 | 4316075170 | 3920 | 3920 | 3920 | 3920 | 521 |
| 294 | 20231201 | 141700 | 4314032850 | 3925 | 3930 | 3930 | 3915 | 4019 |
| 295 | 20231201 | 141600 | 4298274375 | 3920 | 3925 | 3925 | 3920 | 3663 |
| 296 | 20231201 | 141500 | 4283915410 | 3930 | 3930 | 3930 | 3930 | 2 |
| 297 | 20231201 | 141400 | 4283907550 | 3930 | 3925 | 3930 | 3920 | 202 |
| 298 | 20231201 | 141300 | 4283114715 | 3920 | 3920 | 3920 | 3920 | 950 |
| 299 | 20231201 | 141200 | 4279390715 | 3920 | 3925 | 3925 | 3920 | 2694 |
| 300 | 20231201 | 141100 | 4268825060 | 3925 | 3925 | 3925 | 3925 | 1348 |
| 301 | 20231201 | 141000 | 4263534160 | 3930 | 3925 | 3930 | 3925 | 1178 |
| 302 | 20231201 | 140900 | 4258910275 | 3925 | 3930 | 3940 | 3925 | 4671 |
| 303 | 20231201 | 140800 | 4240547450 | 3925 | 3925 | 3925 | 3925 | 489 |
| 304 | 20231201 | 140700 | 4238628125 | 3925 | 3920 | 3930 | 3920 | 788 |
| 305 | 20231201 | 140600 | 4235538990 | 3920 | 3920 | 3920 | 3920 | 1577 |
| 306 | 20231201 | 140500 | 4229357150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 307 | 20231201 | 140400 | 4229357150 | 3915 | 3915 | 3915 | 3915 | 405 |
| 308 | 20231201 | 140300 | 4227771575 | 3920 | 3920 | 3920 | 3920 | 0 |
| 309 | 20231201 | 140200 | 4227771575 | 3920 | 3920 | 3920 | 3920 | 2 |
| 310 | 20231201 | 140100 | 4227763735 | 3920 | 3920 | 3920 | 3920 | 496 |
| 311 | 20231201 | 140000 | 4225819415 | 3920 | 3920 | 3920 | 3920 | 1162 |
| 312 | 20231201 | 135900 | 4221264375 | 3920 | 3920 | 3920 | 3915 | 210 |
| 313 | 20231201 | 135800 | 4220441810 | 3920 | 3925 | 3925 | 3920 | 5974 |
| 314 | 20231201 | 135700 | 4197006360 | 3925 | 3930 | 3935 | 3920 | 7354 |
| 315 | 20231201 | 135600 | 4168110465 | 3930 | 3910 | 3930 | 3910 | 11815 |
| 316 | 20231201 | 135500 | 4121834685 | 3910 | 3905 | 3910 | 3905 | 2382 |
| 317 | 20231201 | 135400 | 4112532970 | 3905 | 3905 | 3905 | 3905 | 1101 |
| 318 | 20231201 | 135300 | 4108233565 | 3895 | 3900 | 3905 | 3895 | 3913 |
| 319 | 20231201 | 135200 | 4092970535 | 3900 | 3900 | 3900 | 3900 | 355 |
| 320 | 20231201 | 135100 | 4091586035 | 3900 | 3905 | 3905 | 3900 | 1614 |
| 321 | 20231201 | 135000 | 4085291280 | 3900 | 3900 | 3900 | 3900 | 358 |
| 322 | 20231201 | 134900 | 4083895080 | 3905 | 3900 | 3905 | 3900 | 364 |
| 323 | 20231201 | 134800 | 4082475450 | 3900 | 3905 | 3905 | 3895 | 3911 |
| 324 | 20231201 | 134700 | 4067236980 | 3905 | 3905 | 3905 | 3905 | 125 |
| 325 | 20231201 | 134600 | 4066748855 | 3905 | 3905 | 3905 | 3905 | 20 |
| 326 | 20231201 | 134500 | 4066670755 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 327 | 20231201 | 134400 | 4062770755 | 3895 | 3900 | 3905 | 3895 | 6189 |
| 328 | 20231201 | 134300 | 4038656310 | 3900 | 3900 | 3900 | 3900 | 1329 |
| 329 | 20231201 | 134200 | 4033473210 | 3900 | 3900 | 3900 | 3900 | 1 |
| 330 | 20231201 | 134100 | 4033469310 | 3895 | 3900 | 3900 | 3895 | 60 |
| 331 | 20231201 | 134000 | 4033235560 | 3900 | 3900 | 3900 | 3900 | 14 |
| 332 | 20231201 | 133900 | 4033180960 | 3900 | 3900 | 3900 | 3900 | 530 |
| 333 | 20231201 | 133800 | 4031113960 | 3910 | 3910 | 3910 | 3910 | 0 |
| 334 | 20231201 | 133700 | 4031113960 | 3910 | 3900 | 3910 | 3900 | 967 |
| 335 | 20231201 | 133600 | 4027336390 | 3900 | 3890 | 3900 | 3890 | 1001 |
| 336 | 20231201 | 133500 | 4023442490 | 3890 | 3895 | 3895 | 3890 | 4289 |
| 337 | 20231201 | 133400 | 4006755650 | 3900 | 3900 | 3900 | 3900 | 0 |
| 338 | 20231201 | 133300 | 4006755650 | 3900 | 3900 | 3900 | 3900 | 0 |
| 339 | 20231201 | 133200 | 4006755650 | 3900 | 3900 | 3900 | 3900 | 0 |
| 340 | 20231201 | 133100 | 4006755650 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 341 | 20231201 | 133000 | 4002855650 | 3905 | 3905 | 3905 | 3905 | 1 |
| 342 | 20231201 | 132900 | 4002851745 | 3895 | 3895 | 3895 | 3895 | 72 |
| 343 | 20231201 | 132800 | 4002571305 | 3895 | 3905 | 3905 | 3895 | 4 |
| 344 | 20231201 | 132700 | 4002555715 | 3895 | 3895 | 3895 | 3895 | 362 |
| 345 | 20231201 | 132600 | 4001145725 | 3895 | 3905 | 3910 | 3895 | 344 |
| 346 | 20231201 | 132500 | 3999804035 | 3900 | 3910 | 3910 | 3900 | 131 |
| 347 | 20231201 | 132400 | 3999292080 | 3900 | 3900 | 3900 | 3890 | 698 |
| 348 | 20231201 | 132300 | 3996574870 | 3905 | 3895 | 3905 | 3895 | 1100 |
| 349 | 20231201 | 132200 | 3992280810 | 3895 | 3895 | 3895 | 3895 | 453 |
| 350 | 20231201 | 132100 | 3990516375 | 3900 | 3900 | 3900 | 3900 | 0 |
| 351 | 20231201 | 132000 | 3990516375 | 3900 | 3895 | 3900 | 3895 | 2853 |
| 352 | 20231201 | 131900 | 3979403910 | 3900 | 3900 | 3900 | 3900 | 270 |
| 353 | 20231201 | 131800 | 3978350910 | 3905 | 3905 | 3905 | 3905 | 22 |
| 354 | 20231201 | 131700 | 3978265000 | 3900 | 3900 | 3900 | 3900 | 1415 |
| 355 | 20231201 | 131600 | 3972746500 | 3900 | 3890 | 3900 | 3890 | 62 |
| 356 | 20231201 | 131500 | 3972504710 | 3900 | 3900 | 3900 | 3900 | 2 |
| 357 | 20231201 | 131400 | 3972496910 | 3890 | 3890 | 3890 | 3890 | 1351 |
| 358 | 20231201 | 131300 | 3967241520 | 3905 | 3905 | 3905 | 3905 | 105 |
| 359 | 20231201 | 131200 | 3966831495 | 3905 | 3900 | 3905 | 3890 | 133 |
| 360 | 20231201 | 131100 | 3966313765 | 3895 | 3895 | 3895 | 3895 | 3082 |
| 361 | 20231201 | 131000 | 3954309375 | 3900 | 3900 | 3905 | 3900 | 607 |
| 362 | 20231201 | 130900 | 3951941510 | 3895 | 3900 | 3900 | 3895 | 411 |
| 363 | 20231201 | 130800 | 3950339110 | 3910 | 3905 | 3910 | 3905 | 1000 |
| 364 | 20231201 | 130700 | 3946430610 | 3910 | 3895 | 3910 | 3895 | 3395 |
| 365 | 20231201 | 130600 | 3933201570 | 3895 | 3905 | 3905 | 3895 | 2887 |
| 366 | 20231201 | 130500 | 3921934625 | 3900 | 3905 | 3905 | 3900 | 581 |
| 367 | 20231201 | 130400 | 3919667490 | 3910 | 3915 | 3915 | 3910 | 52 |
| 368 | 20231201 | 130300 | 3919464165 | 3910 | 3900 | 3915 | 3900 | 48 |
| 369 | 20231201 | 130200 | 3919276810 | 3910 | 3910 | 3910 | 3900 | 1725 |
| 370 | 20231201 | 130100 | 3912532300 | 3905 | 3900 | 3910 | 3900 | 843 |
| 371 | 20231201 | 130000 | 3909243425 | 3900 | 3905 | 3910 | 3900 | 446 |
| 372 | 20231201 | 125900 | 3907501850 | 3910 | 3915 | 3915 | 3905 | 9821 |
| 373 | 20231201 | 125800 | 3869124960 | 3920 | 3920 | 3920 | 3915 | 13585 |
| 374 | 20231201 | 125700 | 3815898980 | 3920 | 3925 | 3925 | 3920 | 1821 |
| 375 | 20231201 | 125600 | 3808752135 | 3925 | 3925 | 3925 | 3920 | 1680 |
| 376 | 20231201 | 125500 | 3802158245 | 3930 | 3925 | 3930 | 3925 | 1513 |
| 377 | 20231201 | 125400 | 3796219380 | 3925 | 3920 | 3925 | 3915 | 2786 |
| 378 | 20231201 | 125300 | 3785301160 | 3920 | 3920 | 3920 | 3915 | 689 |
| 379 | 20231201 | 125200 | 3782600290 | 3915 | 3925 | 3925 | 3915 | 1222 |
| 380 | 20231201 | 125100 | 3777809985 | 3925 | 3915 | 3925 | 3915 | 186 |
| 381 | 20231201 | 125000 | 3777081100 | 3920 | 3925 | 3925 | 3915 | 420 |
| 382 | 20231201 | 124900 | 3775434195 | 3925 | 3915 | 3925 | 3915 | 95 |
| 383 | 20231201 | 124800 | 3775062100 | 3925 | 3925 | 3925 | 3925 | 0 |
| 384 | 20231201 | 124700 | 3775062100 | 3925 | 3925 | 3925 | 3925 | 3 |
| 385 | 20231201 | 124600 | 3775050325 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 386 | 20231201 | 124500 | 3771130325 | 3920 | 3915 | 3920 | 3915 | 1027 |
| 387 | 20231201 | 124400 | 3767104510 | 3910 | 3910 | 3910 | 3905 | 73 |
| 388 | 20231201 | 124300 | 3766819085 | 3915 | 3910 | 3915 | 3910 | 37 |
| 389 | 20231201 | 124200 | 3766674400 | 3905 | 3910 | 3910 | 3905 | 2974 |
| 390 | 20231201 | 124100 | 3755047065 | 3910 | 3910 | 3910 | 3910 | 1987 |
| 391 | 20231201 | 124000 | 3747277895 | 3910 | 3910 | 3910 | 3910 | 99 |
| 392 | 20231201 | 123900 | 3746890805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 393 | 20231201 | 123800 | 3746890805 | 3915 | 3915 | 3915 | 3915 | 1031 |
| 394 | 20231201 | 123700 | 3742854440 | 3915 | 3910 | 3915 | 3910 | 321 |
| 395 | 20231201 | 123600 | 3741597825 | 3910 | 3910 | 3910 | 3910 | 1 |
| 396 | 20231201 | 123500 | 3741593915 | 3910 | 3920 | 3920 | 3910 | 1601 |
| 397 | 20231201 | 123400 | 3735330415 | 3915 | 3910 | 3920 | 3910 | 564 |
| 398 | 20231201 | 123300 | 3733122165 | 3910 | 3910 | 3920 | 3910 | 5658 |
| 399 | 20231201 | 123200 | 3710988490 | 3905 | 3905 | 3905 | 3905 | 576 |
| 400 | 20231201 | 123100 | 3708739210 | 3905 | 3905 | 3905 | 3905 | 835 |
| 401 | 20231201 | 123000 | 3705478535 | 3905 | 3910 | 3910 | 3905 | 232 |
| 402 | 20231201 | 122900 | 3704571575 | 3910 | 3905 | 3910 | 3905 | 2248 |
| 403 | 20231201 | 122800 | 3695787580 | 3905 | 3905 | 3905 | 3905 | 525 |
| 404 | 20231201 | 122700 | 3693737455 | 3900 | 3905 | 3910 | 3900 | 1143 |
| 405 | 20231201 | 122600 | 3689274430 | 3910 | 3905 | 3910 | 3905 | 2177 |
| 406 | 20231201 | 122500 | 3680773235 | 3905 | 3905 | 3905 | 3900 | 53 |
| 407 | 20231201 | 122400 | 3680566455 | 3905 | 3900 | 3905 | 3900 | 1104 |
| 408 | 20231201 | 122300 | 3676260850 | 3900 | 3900 | 3900 | 3900 | 1 |
| 409 | 20231201 | 122200 | 3676256950 | 3895 | 3900 | 3905 | 3895 | 1397 |
| 410 | 20231201 | 122100 | 3670810620 | 3895 | 3895 | 3895 | 3895 | 171 |
| 411 | 20231201 | 122000 | 3670144575 | 3895 | 3895 | 3895 | 3895 | 722 |
| 412 | 20231201 | 121900 | 3667332385 | 3895 | 3885 | 3895 | 3885 | 636 |
| 413 | 20231201 | 121800 | 3664855255 | 3885 | 3890 | 3890 | 3885 | 239 |
| 414 | 20231201 | 121700 | 3663926685 | 3895 | 3895 | 3895 | 3895 | 601 |
| 415 | 20231201 | 121600 | 3661585790 | 3895 | 3890 | 3895 | 3880 | 444 |
| 416 | 20231201 | 121500 | 3659858525 | 3890 | 3890 | 3890 | 3890 | 5 |
| 417 | 20231201 | 121400 | 3659839075 | 3880 | 3885 | 3895 | 3880 | 4762 |
| 418 | 20231201 | 121300 | 3641358510 | 3885 | 3900 | 3900 | 3885 | 126 |
| 419 | 20231201 | 121200 | 3640868400 | 3900 | 3900 | 3900 | 3900 | 0 |
| 420 | 20231201 | 121100 | 3640868400 | 3900 | 3900 | 3900 | 3900 | 2 |
| 421 | 20231201 | 121000 | 3640860600 | 3900 | 3900 | 3900 | 3900 | 0 |
| 422 | 20231201 | 120900 | 3640860600 | 3900 | 3900 | 3900 | 3900 | 4 |
| 423 | 20231201 | 120800 | 3640845000 | 3900 | 3900 | 3900 | 3900 | 19 |
| 424 | 20231201 | 120700 | 3640770900 | 3880 | 3900 | 3900 | 3875 | 300 |
| 425 | 20231201 | 120600 | 3639605915 | 3875 | 3875 | 3880 | 3875 | 1600 |
| 426 | 20231201 | 120500 | 3633405435 | 3905 | 3905 | 3905 | 3905 | 0 |
| 427 | 20231201 | 120400 | 3633405435 | 3905 | 3885 | 3905 | 3875 | 15472 |
| 428 | 20231201 | 120300 | 3573423695 | 3900 | 3900 | 3900 | 3900 | 20 |
| 429 | 20231201 | 120200 | 3573345695 | 3885 | 3885 | 3885 | 3885 | 531 |
| 430 | 20231201 | 120100 | 3571282760 | 3885 | 3895 | 3895 | 3885 | 6812 |
| 431 | 20231201 | 120000 | 3544793770 | 3895 | 3900 | 3900 | 3895 | 22 |
| 432 | 20231201 | 115900 | 3544708075 | 3890 | 3900 | 3900 | 3890 | 1999 |
| 433 | 20231201 | 115800 | 3536927810 | 3895 | 3900 | 3900 | 3895 | 2817 |
| 434 | 20231201 | 115700 | 3525944810 | 3900 | 3910 | 3910 | 3900 | 1392 |
| 435 | 20231201 | 115600 | 3520508815 | 3905 | 3910 | 3910 | 3905 | 1424 |
| 436 | 20231201 | 115500 | 3514945945 | 3910 | 3915 | 3915 | 3910 | 2883 |
| 437 | 20231201 | 115400 | 3503672895 | 3910 | 3915 | 3915 | 3910 | 4 |
| 438 | 20231201 | 115300 | 3503657250 | 3915 | 3915 | 3915 | 3915 | 1456 |
| 439 | 20231201 | 115200 | 3497957010 | 3915 | 3910 | 3915 | 3910 | 515 |
| 440 | 20231201 | 115100 | 3495943355 | 3910 | 3915 | 3915 | 3910 | 1002 |
| 441 | 20231201 | 115000 | 3492025525 | 3910 | 3915 | 3915 | 3910 | 110 |
| 442 | 20231201 | 114900 | 3491594890 | 3915 | 3915 | 3915 | 3915 | 710 |
| 443 | 20231201 | 114800 | 3488815240 | 3915 | 3915 | 3915 | 3915 | 589 |
| 444 | 20231201 | 114700 | 3486509305 | 3915 | 3915 | 3915 | 3915 | 1 |
| 445 | 20231201 | 114600 | 3486505390 | 3915 | 3910 | 3915 | 3905 | 222 |
| 446 | 20231201 | 114500 | 3485638335 | 3910 | 3910 | 3910 | 3905 | 989 |
| 447 | 20231201 | 114400 | 3481771350 | 3910 | 3910 | 3910 | 3910 | 290 |
| 448 | 20231201 | 114300 | 3480637450 | 3905 | 3905 | 3905 | 3905 | 501 |
| 449 | 20231201 | 114200 | 3478681045 | 3900 | 3900 | 3900 | 3900 | 146 |
| 450 | 20231201 | 114100 | 3478111645 | 3900 | 3905 | 3905 | 3900 | 404 |
| 451 | 20231201 | 114000 | 3476534050 | 3900 | 3900 | 3905 | 3900 | 502 |
| 452 | 20231201 | 113900 | 3474576245 | 3900 | 3905 | 3905 | 3900 | 3302 |
| 453 | 20231201 | 113800 | 3461691695 | 3910 | 3915 | 3915 | 3910 | 2295 |
| 454 | 20231201 | 113700 | 3452711960 | 3920 | 3920 | 3920 | 3920 | 323 |
| 455 | 20231201 | 113600 | 3451445800 | 3915 | 3915 | 3915 | 3915 | 118 |
| 456 | 20231201 | 113500 | 3450983830 | 3920 | 3915 | 3920 | 3915 | 896 |
| 457 | 20231201 | 113400 | 3447472875 | 3920 | 3905 | 3920 | 3905 | 1554 |
| 458 | 20231201 | 113300 | 3441384320 | 3905 | 3895 | 3905 | 3895 | 1221 |
| 459 | 20231201 | 113200 | 3436628315 | 3900 | 3900 | 3900 | 3900 | 200 |
| 460 | 20231201 | 113100 | 3435848315 | 3905 | 3905 | 3905 | 3905 | 200 |
| 461 | 20231201 | 113000 | 3435067315 | 3910 | 3915 | 3915 | 3910 | 1653 |
| 462 | 20231201 | 112900 | 3428604030 | 3910 | 3900 | 3920 | 3900 | 12459 |
| 463 | 20231201 | 112800 | 3379859170 | 3895 | 3890 | 3895 | 3880 | 3570 |
| 464 | 20231201 | 112700 | 3365964930 | 3890 | 3885 | 3890 | 3885 | 53 |
| 465 | 20231201 | 112600 | 3365758985 | 3880 | 3880 | 3880 | 3880 | 7 |
| 466 | 20231201 | 112500 | 3365731825 | 3880 | 3895 | 3895 | 3880 | 4873 |
| 467 | 20231201 | 112400 | 3346824570 | 3895 | 3885 | 3895 | 3885 | 1515 |
| 468 | 20231201 | 112300 | 3340936265 | 3895 | 3890 | 3895 | 3880 | 1990 |
| 469 | 20231201 | 112200 | 3333208945 | 3885 | 3885 | 3885 | 3885 | 0 |
| 470 | 20231201 | 112100 | 3333208945 | 3885 | 3885 | 3885 | 3885 | 3 |
| 471 | 20231201 | 112000 | 3333197290 | 3885 | 3885 | 3885 | 3885 | 957 |
| 472 | 20231201 | 111900 | 3329479345 | 3880 | 3890 | 3895 | 3880 | 3571 |
| 473 | 20231201 | 111800 | 3315610490 | 3895 | 3890 | 3895 | 3885 | 1233 |
| 474 | 20231201 | 111700 | 3310814705 | 3895 | 3890 | 3895 | 3890 | 1390 |
| 475 | 20231201 | 111600 | 3305407600 | 3890 | 3895 | 3895 | 3890 | 3921 |
| 476 | 20231201 | 111500 | 3290149295 | 3895 | 3905 | 3905 | 3895 | 6362 |
| 477 | 20231201 | 111400 | 3265344535 | 3905 | 3910 | 3910 | 3905 | 1121 |
| 478 | 20231201 | 111300 | 3260966530 | 3910 | 3915 | 3915 | 3910 | 1155 |
| 479 | 20231201 | 111200 | 3256448005 | 3915 | 3915 | 3915 | 3915 | 1293 |
| 480 | 20231201 | 111100 | 3251385910 | 3915 | 3910 | 3920 | 3910 | 2824 |
| 481 | 20231201 | 111000 | 3240331820 | 3915 | 3920 | 3920 | 3910 | 608 |
| 482 | 20231201 | 110900 | 3237953850 | 3915 | 3915 | 3920 | 3915 | 2469 |
| 483 | 20231201 | 110800 | 3228287635 | 3920 | 3915 | 3920 | 3910 | 2093 |
| 484 | 20231201 | 110700 | 3220097560 | 3915 | 3900 | 3915 | 3900 | 3701 |
| 485 | 20231201 | 110600 | 3205645770 | 3900 | 3900 | 3900 | 3900 | 1192 |
| 486 | 20231201 | 110500 | 3200996970 | 3895 | 3895 | 3895 | 3895 | 1708 |
| 487 | 20231201 | 110400 | 3194344310 | 3890 | 3895 | 3895 | 3890 | 1597 |
| 488 | 20231201 | 110300 | 3188128820 | 3900 | 3895 | 3900 | 3895 | 1031 |
| 489 | 20231201 | 110200 | 3184112895 | 3895 | 3905 | 3905 | 3895 | 5852 |
| 490 | 20231201 | 110100 | 3161290320 | 3905 | 3900 | 3905 | 3900 | 231 |
| 491 | 20231201 | 110000 | 3160388340 | 3905 | 3915 | 3915 | 3900 | 1844 |
| 492 | 20231201 | 105900 | 3153180895 | 3915 | 3900 | 3920 | 3895 | 5929 |
| 493 | 20231201 | 105800 | 3130020005 | 3900 | 3890 | 3900 | 3890 | 1067 |
| 494 | 20231201 | 105700 | 3125864525 | 3895 | 3895 | 3895 | 3890 | 3709 |
| 495 | 20231201 | 105600 | 3111427720 | 3895 | 3890 | 3895 | 3890 | 1885 |
| 496 | 20231201 | 105500 | 3104093790 | 3895 | 3885 | 3895 | 3885 | 3320 |
| 497 | 20231201 | 105400 | 3091178565 | 3885 | 3880 | 3885 | 3880 | 1190 |
| 498 | 20231201 | 105300 | 3086558650 | 3865 | 3875 | 3880 | 3865 | 3872 |
| 499 | 20231201 | 105200 | 3071577025 | 3875 | 3880 | 3880 | 3875 | 1172 |
| 500 | 20231201 | 105100 | 3067035270 | 3885 | 3880 | 3885 | 3870 | 567 |
| 501 | 20231201 | 105000 | 3064836700 | 3885 | 3885 | 3885 | 3885 | 0 |
| 502 | 20231201 | 104900 | 3064836700 | 3885 | 3885 | 3885 | 3875 | 2494 |
| 503 | 20231201 | 104800 | 3055151715 | 3885 | 3880 | 3885 | 3880 | 1537 |
| 504 | 20231201 | 104700 | 3049186735 | 3880 | 3875 | 3880 | 3870 | 1047 |
| 505 | 20231201 | 104600 | 3045129000 | 3875 | 3880 | 3880 | 3870 | 3450 |
| 506 | 20231201 | 104500 | 3031770200 | 3880 | 3885 | 3885 | 3880 | 212 |
| 507 | 20231201 | 104400 | 3030947580 | 3885 | 3885 | 3885 | 3885 | 11 |
| 508 | 20231201 | 104300 | 3030904845 | 3885 | 3875 | 3885 | 3870 | 1581 |
| 509 | 20231201 | 104200 | 3024780410 | 3885 | 3870 | 3885 | 3870 | 531 |
| 510 | 20231201 | 104100 | 3022725275 | 3880 | 3870 | 3880 | 3865 | 1041 |
| 511 | 20231201 | 104000 | 3018699210 | 3870 | 3875 | 3875 | 3870 | 3103 |
| 512 | 20231201 | 103900 | 3006684620 | 3875 | 3870 | 3875 | 3870 | 696 |
| 513 | 20231201 | 103800 | 3003989485 | 3870 | 3870 | 3875 | 3865 | 1454 |
| 514 | 20231201 | 103700 | 2998362510 | 3870 | 3870 | 3870 | 3865 | 733 |
| 515 | 20231201 | 103600 | 2995526315 | 3860 | 3865 | 3870 | 3860 | 1967 |
| 516 | 20231201 | 103500 | 2987924385 | 3865 | 3875 | 3875 | 3865 | 1363 |
| 517 | 20231201 | 103400 | 2982655915 | 3875 | 3885 | 3885 | 3845 | 30982 |
| 518 | 20231201 | 103300 | 2863230770 | 3885 | 3885 | 3885 | 3875 | 1940 |
| 519 | 20231201 | 103200 | 2855700670 | 3885 | 3885 | 3885 | 3880 | 308 |
| 520 | 20231201 | 103100 | 2854505605 | 3885 | 3880 | 3885 | 3880 | 1141 |
| 521 | 20231201 | 103000 | 2850074675 | 3885 | 3880 | 3885 | 3870 | 1401 |
| 522 | 20231201 | 102900 | 2844640665 | 3880 | 3875 | 3880 | 3875 | 831 |
| 523 | 20231201 | 102800 | 2841420535 | 3875 | 3875 | 3875 | 3875 | 463 |
| 524 | 20231201 | 102700 | 2839626410 | 3870 | 3875 | 3875 | 3870 | 3381 |
| 525 | 20231201 | 102600 | 2826537535 | 3875 | 3875 | 3875 | 3875 | 183 |
| 526 | 20231201 | 102500 | 2825828410 | 3875 | 3875 | 3875 | 3860 | 1261 |
| 527 | 20231201 | 102400 | 2820952975 | 3875 | 3880 | 3880 | 3875 | 126 |
| 528 | 20231201 | 102300 | 2820464335 | 3880 | 3880 | 3885 | 3865 | 1041 |
| 529 | 20231201 | 102200 | 2816425240 | 3880 | 3880 | 3885 | 3855 | 14105 |
| 530 | 20231201 | 102100 | 2761801280 | 3880 | 3880 | 3885 | 3880 | 1622 |
| 531 | 20231201 | 102000 | 2755500540 | 3880 | 3885 | 3885 | 3880 | 258 |
| 532 | 20231201 | 101900 | 2754498215 | 3885 | 3885 | 3885 | 3885 | 0 |
| 533 | 20231201 | 101800 | 2754498215 | 3885 | 3885 | 3885 | 3885 | 644 |
| 534 | 20231201 | 101700 | 2751996275 | 3885 | 3885 | 3885 | 3885 | 49 |
| 535 | 20231201 | 101600 | 2751805910 | 3885 | 3875 | 3885 | 3875 | 1444 |
| 536 | 20231201 | 101500 | 2746202805 | 3880 | 3880 | 3880 | 3875 | 1198 |
| 537 | 20231201 | 101400 | 2741555100 | 3880 | 3880 | 3885 | 3880 | 2885 |
| 538 | 20231201 | 101300 | 2730360710 | 3885 | 3885 | 3885 | 3885 | 314 |
| 539 | 20231201 | 101200 | 2729140820 | 3885 | 3875 | 3885 | 3875 | 2002 |
| 540 | 20231201 | 101100 | 2721373205 | 3875 | 3870 | 3875 | 3865 | 825 |
| 541 | 20231201 | 101000 | 2718176605 | 3875 | 3880 | 3880 | 3875 | 175 |
| 542 | 20231201 | 100900 | 2717497980 | 3880 | 3875 | 3880 | 3860 | 12006 |
| 543 | 20231201 | 100800 | 2671108245 | 3875 | 3875 | 3875 | 3865 | 1858 |
| 544 | 20231201 | 100700 | 2663920090 | 3875 | 3860 | 3875 | 3855 | 622 |
| 545 | 20231201 | 100600 | 2661519160 | 3860 | 3870 | 3870 | 3860 | 3723 |
| 546 | 20231201 | 100500 | 2647131555 | 3870 | 3875 | 3875 | 3870 | 661 |
| 547 | 20231201 | 100400 | 2644570930 | 3875 | 3875 | 3875 | 3870 | 1089 |
| 548 | 20231201 | 100300 | 2640356260 | 3875 | 3870 | 3875 | 3865 | 2214 |
| 549 | 20231201 | 100200 | 2631788080 | 3870 | 3870 | 3870 | 3860 | 4899 |
| 550 | 20231201 | 100100 | 2612868955 | 3870 | 3870 | 3870 | 3865 | 781 |
| 551 | 20231201 | 100000 | 2609849690 | 3870 | 3865 | 3870 | 3860 | 486 |
| 552 | 20231201 | 095900 | 2607971005 | 3865 | 3865 | 3870 | 3865 | 1938 |
| 553 | 20231201 | 095800 | 2600479320 | 3855 | 3855 | 3865 | 3855 | 4559 |
| 554 | 20231201 | 095700 | 2582899095 | 3860 | 3855 | 3860 | 3855 | 1418 |
| 555 | 20231201 | 095600 | 2577429650 | 3855 | 3865 | 3865 | 3850 | 7130 |
| 556 | 20231201 | 095500 | 2549940770 | 3865 | 3865 | 3875 | 3865 | 5775 |
| 557 | 20231201 | 095400 | 2527588165 | 3865 | 3865 | 3870 | 3860 | 1132 |
| 558 | 20231201 | 095300 | 2523213165 | 3865 | 3850 | 3870 | 3845 | 21462 |
| 559 | 20231201 | 095200 | 2440487020 | 3845 | 3870 | 3870 | 3845 | 25353 |
| 560 | 20231201 | 095100 | 2342767420 | 3860 | 3890 | 3890 | 3855 | 26667 |
| 561 | 20231201 | 095000 | 2239681490 | 3890 | 3885 | 3895 | 3880 | 442 |
| 562 | 20231201 | 094900 | 2237964030 | 3885 | 3885 | 3895 | 3880 | 3165 |
| 563 | 20231201 | 094800 | 2225668050 | 3885 | 3885 | 3895 | 3880 | 10989 |
| 564 | 20231201 | 094700 | 2183015975 | 3895 | 3895 | 3895 | 3885 | 1836 |
| 565 | 20231201 | 094600 | 2175881785 | 3895 | 3895 | 3895 | 3880 | 8417 |
| 566 | 20231201 | 094500 | 2143186645 | 3895 | 3895 | 3895 | 3895 | 2292 |
| 567 | 20231201 | 094400 | 2134259305 | 3900 | 3890 | 3900 | 3890 | 1899 |
| 568 | 20231201 | 094300 | 2126868505 | 3890 | 3895 | 3895 | 3890 | 2250 |
| 569 | 20231201 | 094200 | 2118109820 | 3900 | 3910 | 3915 | 3900 | 4844 |
| 570 | 20231201 | 094100 | 2099185120 | 3905 | 3900 | 3905 | 3895 | 2374 |
| 571 | 20231201 | 094000 | 2089925685 | 3900 | 3905 | 3905 | 3895 | 721 |
| 572 | 20231201 | 093900 | 2087112640 | 3905 | 3895 | 3905 | 3890 | 2854 |
| 573 | 20231201 | 093800 | 2076005765 | 3910 | 3910 | 3910 | 3910 | 500 |
| 574 | 20231201 | 093700 | 2074050765 | 3900 | 3905 | 3910 | 3895 | 1103 |
| 575 | 20231201 | 093600 | 2069751570 | 3905 | 3905 | 3910 | 3905 | 5598 |
| 576 | 20231201 | 093500 | 2047889710 | 3910 | 3920 | 3920 | 3910 | 306 |
| 577 | 20231201 | 093400 | 2046691165 | 3915 | 3895 | 3925 | 3895 | 4218 |
| 578 | 20231201 | 093300 | 2030193260 | 3895 | 3900 | 3900 | 3890 | 2365 |
| 579 | 20231201 | 093200 | 2020985620 | 3890 | 3890 | 3900 | 3890 | 1900 |
| 580 | 20231201 | 093100 | 2013580090 | 3885 | 3885 | 3885 | 3885 | 1657 |
| 581 | 20231201 | 093000 | 2007142645 | 3880 | 3890 | 3910 | 3875 | 21880 |
| 582 | 20231201 | 092900 | 1922128455 | 3890 | 3890 | 3910 | 3875 | 16431 |
| 583 | 20231201 | 092800 | 1858268955 | 3890 | 3900 | 3900 | 3890 | 14389 |
| 584 | 20231201 | 092700 | 1802200690 | 3900 | 3910 | 3910 | 3900 | 8694 |
| 585 | 20231201 | 092600 | 1768250660 | 3910 | 3920 | 3920 | 3910 | 5084 |
| 586 | 20231201 | 092500 | 1748345115 | 3920 | 3905 | 3920 | 3905 | 1701 |
| 587 | 20231201 | 092400 | 1741699370 | 3905 | 3900 | 3905 | 3900 | 4037 |
| 588 | 20231201 | 092300 | 1725942550 | 3905 | 3910 | 3910 | 3900 | 10370 |
| 589 | 20231201 | 092200 | 1685472715 | 3910 | 3920 | 3920 | 3910 | 1679 |
| 590 | 20231201 | 092100 | 1678904555 | 3920 | 3915 | 3920 | 3910 | 2347 |
| 591 | 20231201 | 092000 | 1669705940 | 3910 | 3910 | 3920 | 3900 | 8213 |
| 592 | 20231201 | 091900 | 1637608920 | 3910 | 3905 | 3915 | 3905 | 4606 |
| 593 | 20231201 | 091800 | 1619597520 | 3910 | 3905 | 3910 | 3905 | 2915 |
| 594 | 20231201 | 091700 | 1608207000 | 3905 | 3905 | 3910 | 3895 | 11388 |
| 595 | 20231201 | 091600 | 1563784400 | 3905 | 3900 | 3910 | 3890 | 18567 |
| 596 | 20231201 | 091500 | 1491442475 | 3895 | 3935 | 3935 | 3895 | 27238 |
| 597 | 20231201 | 091400 | 1384949725 | 3940 | 3935 | 3940 | 3930 | 4056 |
| 598 | 20231201 | 091300 | 1368984125 | 3935 | 3945 | 3955 | 3935 | 3738 |
| 599 | 20231201 | 091200 | 1354267895 | 3945 | 3935 | 3955 | 3930 | 5107 |
| 600 | 20231201 | 091100 | 1334157160 | 3940 | 3920 | 3940 | 3920 | 12513 |
| 601 | 20231201 | 091000 | 1285041030 | 3920 | 3925 | 3940 | 3920 | 10961 |
| 602 | 20231201 | 090900 | 1241995265 | 3925 | 3930 | 3935 | 3925 | 7290 |
| 603 | 20231201 | 090800 | 1213362720 | 3930 | 3945 | 3945 | 3930 | 11794 |
| 604 | 20231201 | 090700 | 1166925725 | 3940 | 3940 | 3945 | 3930 | 15071 |
| 605 | 20231201 | 090600 | 1107575885 | 3940 | 3945 | 3955 | 3935 | 18474 |
| 606 | 20231201 | 090500 | 1034694390 | 3945 | 3970 | 3970 | 3945 | 29801 |
| 607 | 20231201 | 090400 | 916812620 | 3970 | 3955 | 3990 | 3950 | 21701 |
| 608 | 20231201 | 090300 | 830574020 | 3955 | 3955 | 3960 | 3935 | 9463 |
| 609 | 20231201 | 090200 | 793256075 | 3940 | 3945 | 3965 | 3940 | 33741 |
| 610 | 20231201 | 090100 | 660113225 | 3945 | 3935 | 3965 | 3935 | 38594 |
| 611 | 20231201 | 090000 | 507593095 | 3910 | 3915 | 3935 | 3890 | 122627 |