31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 132112 |
| 3 | 20231205 | 191300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20231205 | 191200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20231205 | 191100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20231205 | 191000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20231205 | 190900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20231205 | 190800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20231205 | 190700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20231205 | 190600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20231205 | 190500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20231205 | 190400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20231205 | 190300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20231205 | 190200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20231205 | 190100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20231205 | 190000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20231205 | 185900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20231205 | 185800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20231205 | 185700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20231205 | 185600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20231205 | 185500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20231205 | 185400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20231205 | 185300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20231205 | 185200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20231205 | 185100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20231205 | 185000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20231205 | 184900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20231205 | 184800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20231205 | 184700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20231205 | 184600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20231205 | 184500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20231205 | 184400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 132112 |
| 33 | 20231205 | 184300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20231205 | 184200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20231205 | 184100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20231205 | 184000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20231205 | 183900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20231205 | 183800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20231205 | 183700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20231205 | 183600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20231205 | 183500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20231205 | 183400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20231205 | 183300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20231205 | 183200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20231205 | 183100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20231205 | 183000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20231205 | 182900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20231205 | 182800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20231205 | 182700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20231205 | 182600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20231205 | 182500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20231205 | 182400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20231205 | 182300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20231205 | 182200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20231205 | 182100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20231205 | 182000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20231205 | 181900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20231205 | 181800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20231205 | 181700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20231205 | 181600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20231205 | 181500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20231205 | 181400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 132112 |
| 63 | 20231205 | 181300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20231205 | 181200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20231205 | 181100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20231205 | 181000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20231205 | 180900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20231205 | 180800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20231205 | 180700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20231205 | 180600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20231205 | 180500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20231205 | 180400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20231205 | 180300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20231205 | 180200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20231205 | 180100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20231205 | 180000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20231205 | 175900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20231205 | 175800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20231205 | 175700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20231205 | 175600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20231205 | 175500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20231205 | 175400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20231205 | 175300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20231205 | 175200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20231205 | 175100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20231205 | 175000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20231205 | 174900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20231205 | 174800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20231205 | 174700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20231205 | 174600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20231205 | 174500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20231205 | 174400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 132112 |
| 93 | 20231205 | 174300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20231205 | 174200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20231205 | 174100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20231205 | 174000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20231205 | 173900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20231205 | 173800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20231205 | 173700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20231205 | 173600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20231205 | 173500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20231205 | 173400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20231205 | 173300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20231205 | 173200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20231205 | 173100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20231205 | 173000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20231205 | 172900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20231205 | 172800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20231205 | 172700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20231205 | 172600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20231205 | 172500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20231205 | 172400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20231205 | 172300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20231205 | 172200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20231205 | 172100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20231205 | 172000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20231205 | 171900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20231205 | 171800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20231205 | 171700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20231205 | 171600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20231205 | 171500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20231205 | 171400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 132112 |
| 123 | 20231205 | 171300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20231205 | 171200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20231205 | 171100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20231205 | 171000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20231205 | 170900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20231205 | 170800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20231205 | 170700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20231205 | 170600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20231205 | 170500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20231205 | 170400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20231205 | 170300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20231205 | 170200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20231205 | 170100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20231205 | 170000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20231205 | 165900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20231205 | 165800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20231205 | 165700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20231205 | 165600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20231205 | 165500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20231205 | 165400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20231205 | 165300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20231205 | 165200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20231205 | 165100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20231205 | 165000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20231205 | 164900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20231205 | 164800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20231205 | 164700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20231205 | 164600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20231205 | 164500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20231205 | 164400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 132112 |
| 153 | 20231205 | 164300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20231205 | 164200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20231205 | 164100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20231205 | 164000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20231205 | 163900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20231205 | 163800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20231205 | 163700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20231205 | 163600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20231205 | 163500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20231205 | 163400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20231205 | 163300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20231205 | 163200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20231205 | 163100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20231205 | 163000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20231205 | 162900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20231205 | 162800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20231205 | 162700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20231205 | 162600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20231205 | 162500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20231205 | 162400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20231205 | 162300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20231205 | 162200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20231205 | 162100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20231205 | 162000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20231205 | 161900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20231205 | 161800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20231205 | 161700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20231205 | 161600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20231205 | 161500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20231205 | 161400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 132112 |
| 183 | 20231205 | 161300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20231205 | 161200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20231205 | 161100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20231205 | 161000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20231205 | 160900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20231205 | 160800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20231205 | 160700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20231205 | 160600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20231205 | 160500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20231205 | 160400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20231205 | 160300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20231205 | 160200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20231205 | 160100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20231205 | 160000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20231205 | 155900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20231205 | 155800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20231205 | 155700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20231205 | 155600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20231205 | 155500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20231205 | 155400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20231205 | 155300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20231205 | 155200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20231205 | 155100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20231205 | 155000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20231205 | 154900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20231205 | 154800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 209 | 20231205 | 154700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 210 | 20231205 | 154600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 211 | 20231205 | 154500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 212 | 20231205 | 154400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 132112 |
| 213 | 20231205 | 154300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 214 | 20231205 | 154200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 215 | 20231205 | 154100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 216 | 20231205 | 154000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 217 | 20231205 | 153900 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 218 | 20231205 | 153800 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 219 | 20231205 | 153700 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 220 | 20231205 | 153600 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 221 | 20231205 | 153500 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 222 | 20231205 | 153400 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 223 | 20231205 | 153300 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 224 | 20231205 | 153200 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 225 | 20231205 | 153100 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 226 | 20231205 | 153000 | 25457288510 | 3440 | 3440 | 3440 | 3440 | 132112 |
| 227 | 20231205 | 152900 | 25002823230 | 3405 | 3405 | 3405 | 3405 | 0 |
| 228 | 20231205 | 152800 | 25002823230 | 3405 | 3405 | 3405 | 3405 | 0 |
| 229 | 20231205 | 152700 | 25002823230 | 3405 | 3405 | 3405 | 3405 | 0 |
| 230 | 20231205 | 152600 | 25002823230 | 3405 | 3405 | 3405 | 3405 | 0 |
| 231 | 20231205 | 152500 | 25002823230 | 3405 | 3405 | 3405 | 3405 | 0 |
| 232 | 20231205 | 152400 | 25002823230 | 3405 | 3405 | 3405 | 3405 | 0 |
| 233 | 20231205 | 152300 | 25002823230 | 3405 | 3405 | 3405 | 3405 | 0 |
| 234 | 20231205 | 152200 | 25002823230 | 3405 | 3405 | 3405 | 3405 | 0 |
| 235 | 20231205 | 152100 | 25002823230 | 3405 | 3405 | 3405 | 3405 | 0 |
| 236 | 20231205 | 152000 | 25002823230 | 3405 | 3405 | 3405 | 3405 | 0 |
| 237 | 20231205 | 151900 | 25002823230 | 3405 | 3415 | 3415 | 3390 | 33052 |
| 238 | 20231205 | 151800 | 24890335585 | 3410 | 3395 | 3415 | 3375 | 23063 |
| 239 | 20231205 | 151700 | 24812019555 | 3400 | 3400 | 3410 | 3360 | 45533 |
| 240 | 20231205 | 151600 | 24657896865 | 3400 | 3405 | 3415 | 3395 | 27126 |
| 241 | 20231205 | 151500 | 24565548055 | 3405 | 3405 | 3415 | 3400 | 31666 |
| 242 | 20231205 | 151400 | 24457645065 | 3410 | 3420 | 3420 | 3400 | 40057 |
| 243 | 20231205 | 151300 | 24321089700 | 3425 | 3430 | 3430 | 3415 | 17965 |
| 244 | 20231205 | 151200 | 24259649600 | 3430 | 3430 | 3435 | 3415 | 30610 |
| 245 | 20231205 | 151100 | 24154885350 | 3430 | 3435 | 3440 | 3430 | 11021 |
| 246 | 20231205 | 151000 | 24117060455 | 3435 | 3445 | 3450 | 3435 | 8552 |
| 247 | 20231205 | 150900 | 24087628175 | 3440 | 3445 | 3460 | 3440 | 10257 |
| 248 | 20231205 | 150800 | 24052269765 | 3440 | 3460 | 3460 | 3430 | 21716 |
| 249 | 20231205 | 150700 | 23977422810 | 3455 | 3455 | 3465 | 3450 | 9069 |
| 250 | 20231205 | 150600 | 23946076725 | 3450 | 3455 | 3465 | 3445 | 15262 |
| 251 | 20231205 | 150500 | 23893332395 | 3450 | 3435 | 3470 | 3435 | 11199 |
| 252 | 20231205 | 150400 | 23854665770 | 3440 | 3425 | 3455 | 3425 | 11143 |
| 253 | 20231205 | 150300 | 23816406540 | 3425 | 3430 | 3435 | 3415 | 38452 |
| 254 | 20231205 | 150200 | 23684762060 | 3430 | 3445 | 3450 | 3425 | 48311 |
| 255 | 20231205 | 150100 | 23518912185 | 3445 | 3455 | 3460 | 3445 | 11524 |
| 256 | 20231205 | 150000 | 23479133595 | 3455 | 3470 | 3470 | 3455 | 6289 |
| 257 | 20231205 | 145900 | 23457374070 | 3465 | 3470 | 3475 | 3465 | 7756 |
| 258 | 20231205 | 145800 | 23430465975 | 3470 | 3470 | 3470 | 3460 | 2038 |
| 259 | 20231205 | 145700 | 23423399790 | 3470 | 3470 | 3475 | 3460 | 20703 |
| 260 | 20231205 | 145600 | 23351562360 | 3470 | 3455 | 3470 | 3440 | 48558 |
| 261 | 20231205 | 145500 | 23184008765 | 3450 | 3460 | 3465 | 3450 | 6960 |
| 262 | 20231205 | 145400 | 23159957690 | 3460 | 3470 | 3470 | 3460 | 2919 |
| 263 | 20231205 | 145300 | 23149845945 | 3470 | 3460 | 3470 | 3450 | 20785 |
| 264 | 20231205 | 145200 | 23078004755 | 3460 | 3465 | 3470 | 3460 | 17419 |
| 265 | 20231205 | 145100 | 23017704290 | 3465 | 3470 | 3475 | 3465 | 6632 |
| 266 | 20231205 | 145000 | 22994699095 | 3470 | 3485 | 3485 | 3470 | 3730 |
| 267 | 20231205 | 144900 | 22981754510 | 3470 | 3470 | 3485 | 3470 | 11689 |
| 268 | 20231205 | 144800 | 22941162165 | 3475 | 3480 | 3480 | 3470 | 5909 |
| 269 | 20231205 | 144700 | 22920622955 | 3470 | 3480 | 3480 | 3470 | 13106 |
| 270 | 20231205 | 144600 | 22875085110 | 3480 | 3490 | 3490 | 3475 | 5624 |
| 271 | 20231205 | 144500 | 22855500265 | 3490 | 3490 | 3490 | 3485 | 3705 |
| 272 | 20231205 | 144400 | 22842579310 | 3485 | 3490 | 3495 | 3485 | 9826 |
| 273 | 20231205 | 144300 | 22808278760 | 3485 | 3480 | 3485 | 3480 | 3328 |
| 274 | 20231205 | 144200 | 22796690045 | 3480 | 3485 | 3485 | 3475 | 4784 |
| 275 | 20231205 | 144100 | 22780034000 | 3480 | 3485 | 3485 | 3480 | 11555 |
| 276 | 20231205 | 144000 | 22739780995 | 3485 | 3475 | 3485 | 3475 | 5451 |
| 277 | 20231205 | 143900 | 22720813310 | 3475 | 3470 | 3485 | 3470 | 10004 |
| 278 | 20231205 | 143800 | 22686049070 | 3470 | 3480 | 3480 | 3470 | 5951 |
| 279 | 20231205 | 143700 | 22665369390 | 3480 | 3460 | 3480 | 3460 | 8037 |
| 280 | 20231205 | 143600 | 22637486560 | 3460 | 3465 | 3465 | 3460 | 11602 |
| 281 | 20231205 | 143500 | 22597327710 | 3465 | 3470 | 3470 | 3455 | 42441 |
| 282 | 20231205 | 143400 | 22450556505 | 3470 | 3480 | 3485 | 3455 | 45990 |
| 283 | 20231205 | 143300 | 22291216970 | 3480 | 3485 | 3485 | 3475 | 11903 |
| 284 | 20231205 | 143200 | 22249785405 | 3485 | 3475 | 3500 | 3470 | 15238 |
| 285 | 20231205 | 143100 | 22196772865 | 3475 | 3505 | 3505 | 3470 | 77048 |
| 286 | 20231205 | 143000 | 21928030360 | 3505 | 3515 | 3515 | 3505 | 18230 |
| 287 | 20231205 | 142900 | 21864085270 | 3515 | 3520 | 3520 | 3515 | 4106 |
| 288 | 20231205 | 142800 | 21849634375 | 3520 | 3510 | 3520 | 3510 | 4025 |
| 289 | 20231205 | 142700 | 21835498870 | 3520 | 3515 | 3520 | 3510 | 15217 |
| 290 | 20231205 | 142600 | 21782068280 | 3515 | 3515 | 3515 | 3515 | 3362 |
| 291 | 20231205 | 142500 | 21770250850 | 3515 | 3520 | 3525 | 3515 | 6304 |
| 292 | 20231205 | 142400 | 21748080690 | 3520 | 3525 | 3525 | 3515 | 14470 |
| 293 | 20231205 | 142300 | 21697186780 | 3525 | 3520 | 3525 | 3515 | 2943 |
| 294 | 20231205 | 142200 | 21686827375 | 3520 | 3530 | 3530 | 3520 | 9386 |
| 295 | 20231205 | 142100 | 21653756455 | 3530 | 3530 | 3535 | 3530 | 2419 |
| 296 | 20231205 | 142000 | 21645216110 | 3535 | 3535 | 3535 | 3530 | 3827 |
| 297 | 20231205 | 141900 | 21631687920 | 3535 | 3540 | 3545 | 3535 | 8414 |
| 298 | 20231205 | 141800 | 21601909010 | 3540 | 3545 | 3550 | 3540 | 1378 |
| 299 | 20231205 | 141700 | 21597024495 | 3545 | 3545 | 3545 | 3535 | 2381 |
| 300 | 20231205 | 141600 | 21588587835 | 3540 | 3550 | 3550 | 3535 | 5138 |
| 301 | 20231205 | 141500 | 21570382790 | 3545 | 3535 | 3550 | 3535 | 283 |
| 302 | 20231205 | 141400 | 21569380720 | 3535 | 3550 | 3550 | 3535 | 4899 |
| 303 | 20231205 | 141300 | 21552039930 | 3540 | 3550 | 3565 | 3535 | 31033 |
| 304 | 20231205 | 141200 | 21441651400 | 3550 | 3520 | 3550 | 3515 | 50717 |
| 305 | 20231205 | 141100 | 21262575625 | 3520 | 3525 | 3525 | 3520 | 2583 |
| 306 | 20231205 | 141000 | 21253478710 | 3525 | 3525 | 3525 | 3520 | 4101 |
| 307 | 20231205 | 140900 | 21239037270 | 3525 | 3520 | 3525 | 3520 | 7029 |
| 308 | 20231205 | 140800 | 21214275580 | 3520 | 3525 | 3525 | 3520 | 677 |
| 309 | 20231205 | 140700 | 21211889820 | 3525 | 3520 | 3525 | 3520 | 278 |
| 310 | 20231205 | 140600 | 21210911155 | 3520 | 3520 | 3525 | 3520 | 1081 |
| 311 | 20231205 | 140500 | 21207104550 | 3525 | 3515 | 3525 | 3515 | 2160 |
| 312 | 20231205 | 140400 | 21199501465 | 3520 | 3520 | 3520 | 3515 | 1559 |
| 313 | 20231205 | 140300 | 21194014790 | 3515 | 3520 | 3520 | 3515 | 623 |
| 314 | 20231205 | 140200 | 21191823885 | 3515 | 3520 | 3525 | 3515 | 2901 |
| 315 | 20231205 | 140100 | 21181612630 | 3520 | 3525 | 3530 | 3520 | 4230 |
| 316 | 20231205 | 140000 | 21166722880 | 3525 | 3520 | 3530 | 3520 | 1797 |
| 317 | 20231205 | 135900 | 21160390880 | 3520 | 3525 | 3530 | 3520 | 3787 |
| 318 | 20231205 | 135800 | 21147056870 | 3525 | 3515 | 3535 | 3515 | 7817 |
| 319 | 20231205 | 135700 | 21119502140 | 3515 | 3530 | 3530 | 3515 | 14119 |
| 320 | 20231205 | 135600 | 21069814725 | 3530 | 3530 | 3530 | 3525 | 334 |
| 321 | 20231205 | 135500 | 21068636420 | 3530 | 3530 | 3530 | 3520 | 3626 |
| 322 | 20231205 | 135400 | 21055861140 | 3530 | 3530 | 3530 | 3525 | 3296 |
| 323 | 20231205 | 135300 | 21044242260 | 3530 | 3525 | 3530 | 3525 | 5381 |
| 324 | 20231205 | 135200 | 21025273910 | 3530 | 3530 | 3530 | 3530 | 187 |
| 325 | 20231205 | 135100 | 21024613800 | 3525 | 3530 | 3530 | 3525 | 746 |
| 326 | 20231205 | 135000 | 21021981585 | 3525 | 3530 | 3530 | 3525 | 987 |
| 327 | 20231205 | 134900 | 21018497505 | 3530 | 3535 | 3535 | 3525 | 1937 |
| 328 | 20231205 | 134800 | 21011659880 | 3530 | 3525 | 3535 | 3525 | 5743 |
| 329 | 20231205 | 134700 | 20991387970 | 3525 | 3535 | 3535 | 3525 | 64 |
| 330 | 20231205 | 134600 | 20991162265 | 3535 | 3530 | 3535 | 3525 | 1525 |
| 331 | 20231205 | 134500 | 20985779155 | 3525 | 3530 | 3535 | 3525 | 3169 |
| 332 | 20231205 | 134400 | 20974601555 | 3530 | 3525 | 3530 | 3525 | 2199 |
| 333 | 20231205 | 134300 | 20966849880 | 3525 | 3530 | 3530 | 3525 | 938 |
| 334 | 20231205 | 134200 | 20963540285 | 3530 | 3525 | 3530 | 3525 | 3799 |
| 335 | 20231205 | 134100 | 20950147385 | 3525 | 3530 | 3530 | 3525 | 1513 |
| 336 | 20231205 | 134000 | 20944812790 | 3530 | 3525 | 3530 | 3525 | 886 |
| 337 | 20231205 | 133900 | 20941685230 | 3525 | 3525 | 3530 | 3525 | 1600 |
| 338 | 20231205 | 133800 | 20936042250 | 3530 | 3530 | 3530 | 3525 | 4387 |
| 339 | 20231205 | 133700 | 20920564810 | 3530 | 3530 | 3530 | 3525 | 1647 |
| 340 | 20231205 | 133600 | 20914757450 | 3525 | 3530 | 3530 | 3525 | 880 |
| 341 | 20231205 | 133500 | 20911654645 | 3540 | 3530 | 3540 | 3530 | 24 |
| 342 | 20231205 | 133400 | 20911569705 | 3525 | 3545 | 3545 | 3525 | 4092 |
| 343 | 20231205 | 133300 | 20897122795 | 3540 | 3540 | 3540 | 3530 | 2790 |
| 344 | 20231205 | 133200 | 20887259640 | 3540 | 3525 | 3540 | 3525 | 13831 |
| 345 | 20231205 | 133100 | 20838494905 | 3525 | 3535 | 3535 | 3525 | 3496 |
| 346 | 20231205 | 133000 | 20826160860 | 3535 | 3530 | 3535 | 3530 | 11933 |
| 347 | 20231205 | 132900 | 20784032070 | 3530 | 3535 | 3535 | 3530 | 3791 |
| 348 | 20231205 | 132800 | 20770646010 | 3535 | 3535 | 3540 | 3535 | 1036 |
| 349 | 20231205 | 132700 | 20766983720 | 3535 | 3530 | 3540 | 3530 | 2486 |
| 350 | 20231205 | 132600 | 20758207775 | 3540 | 3540 | 3540 | 3530 | 382 |
| 351 | 20231205 | 132500 | 20756858255 | 3540 | 3535 | 3540 | 3530 | 7447 |
| 352 | 20231205 | 132400 | 20730505595 | 3535 | 3530 | 3540 | 3530 | 1751 |
| 353 | 20231205 | 132300 | 20724316145 | 3540 | 3525 | 3540 | 3525 | 3561 |
| 354 | 20231205 | 132200 | 20711741435 | 3525 | 3525 | 3530 | 3520 | 2832 |
| 355 | 20231205 | 132100 | 20701760535 | 3520 | 3525 | 3530 | 3520 | 6452 |
| 356 | 20231205 | 132000 | 20679033340 | 3525 | 3525 | 3525 | 3520 | 4427 |
| 357 | 20231205 | 131900 | 20663443770 | 3525 | 3525 | 3525 | 3520 | 3022 |
| 358 | 20231205 | 131800 | 20652803765 | 3525 | 3525 | 3525 | 3525 | 323 |
| 359 | 20231205 | 131700 | 20651665190 | 3525 | 3525 | 3530 | 3525 | 9017 |
| 360 | 20231205 | 131600 | 20619872990 | 3525 | 3525 | 3525 | 3525 | 838 |
| 361 | 20231205 | 131500 | 20616919040 | 3525 | 3530 | 3530 | 3525 | 3100 |
| 362 | 20231205 | 131400 | 20605989800 | 3525 | 3530 | 3530 | 3525 | 1855 |
| 363 | 20231205 | 131300 | 20599448560 | 3530 | 3530 | 3535 | 3525 | 3143 |
| 364 | 20231205 | 131200 | 20588356300 | 3530 | 3525 | 3535 | 3525 | 1481 |
| 365 | 20231205 | 131100 | 20583125560 | 3525 | 3530 | 3530 | 3525 | 1870 |
| 366 | 20231205 | 131000 | 20576533745 | 3525 | 3530 | 3535 | 3525 | 3994 |
| 367 | 20231205 | 130900 | 20562446080 | 3530 | 3530 | 3535 | 3525 | 1417 |
| 368 | 20231205 | 130800 | 20557445760 | 3530 | 3530 | 3530 | 3530 | 1877 |
| 369 | 20231205 | 130700 | 20550819950 | 3535 | 3540 | 3540 | 3535 | 2941 |
| 370 | 20231205 | 130600 | 20540419935 | 3540 | 3545 | 3545 | 3540 | 2484 |
| 371 | 20231205 | 130500 | 20531621050 | 3540 | 3535 | 3540 | 3535 | 2155 |
| 372 | 20231205 | 130400 | 20523993020 | 3540 | 3525 | 3540 | 3525 | 1364 |
| 373 | 20231205 | 130300 | 20519179355 | 3520 | 3525 | 3525 | 3520 | 2624 |
| 374 | 20231205 | 130200 | 20509935545 | 3525 | 3530 | 3530 | 3520 | 17001 |
| 375 | 20231205 | 130100 | 20449991545 | 3530 | 3535 | 3535 | 3530 | 684 |
| 376 | 20231205 | 130000 | 20447577010 | 3530 | 3540 | 3540 | 3530 | 2132 |
| 377 | 20231205 | 125900 | 20440046670 | 3540 | 3535 | 3540 | 3535 | 3724 |
| 378 | 20231205 | 125800 | 20426882310 | 3535 | 3535 | 3540 | 3535 | 752 |
| 379 | 20231205 | 125700 | 20424222735 | 3535 | 3540 | 3540 | 3535 | 2582 |
| 380 | 20231205 | 125600 | 20415093240 | 3535 | 3535 | 3540 | 3530 | 3158 |
| 381 | 20231205 | 125500 | 20403933670 | 3540 | 3540 | 3545 | 3535 | 696 |
| 382 | 20231205 | 125400 | 20401469970 | 3540 | 3530 | 3545 | 3530 | 202 |
| 383 | 20231205 | 125300 | 20400756385 | 3545 | 3540 | 3545 | 3540 | 480 |
| 384 | 20231205 | 125200 | 20399057160 | 3545 | 3545 | 3545 | 3530 | 7457 |
| 385 | 20231205 | 125100 | 20372696190 | 3540 | 3545 | 3545 | 3540 | 2031 |
| 386 | 20231205 | 125000 | 20365506295 | 3545 | 3540 | 3545 | 3540 | 1293 |
| 387 | 20231205 | 124900 | 20360927650 | 3540 | 3545 | 3550 | 3540 | 3473 |
| 388 | 20231205 | 124800 | 20348619565 | 3545 | 3535 | 3545 | 3535 | 3648 |
| 389 | 20231205 | 124700 | 20335717405 | 3540 | 3540 | 3540 | 3535 | 3009 |
| 390 | 20231205 | 124600 | 20325078890 | 3540 | 3540 | 3545 | 3535 | 2765 |
| 391 | 20231205 | 124500 | 20315290020 | 3540 | 3545 | 3545 | 3540 | 1394 |
| 392 | 20231205 | 124400 | 20310355185 | 3540 | 3540 | 3545 | 3535 | 2078 |
| 393 | 20231205 | 124300 | 20302999060 | 3540 | 3540 | 3540 | 3530 | 3568 |
| 394 | 20231205 | 124200 | 20290373340 | 3540 | 3535 | 3545 | 3535 | 8919 |
| 395 | 20231205 | 124100 | 20258811090 | 3535 | 3545 | 3545 | 3535 | 3428 |
| 396 | 20231205 | 124000 | 20246675850 | 3545 | 3550 | 3550 | 3540 | 4069 |
| 397 | 20231205 | 123900 | 20232263180 | 3545 | 3550 | 3550 | 3540 | 598 |
| 398 | 20231205 | 123800 | 20230146185 | 3550 | 3540 | 3550 | 3540 | 615 |
| 399 | 20231205 | 123700 | 20227963965 | 3540 | 3545 | 3550 | 3540 | 6504 |
| 400 | 20231205 | 123600 | 20204922210 | 3550 | 3550 | 3550 | 3545 | 2504 |
| 401 | 20231205 | 123500 | 20196038570 | 3545 | 3545 | 3550 | 3545 | 4674 |
| 402 | 20231205 | 123400 | 20179463120 | 3545 | 3550 | 3550 | 3540 | 442 |
| 403 | 20231205 | 123300 | 20177895700 | 3545 | 3540 | 3555 | 3540 | 5239 |
| 404 | 20231205 | 123200 | 20159309380 | 3535 | 3540 | 3540 | 3535 | 709 |
| 405 | 20231205 | 123100 | 20156799540 | 3540 | 3540 | 3540 | 3535 | 1167 |
| 406 | 20231205 | 123000 | 20152672865 | 3535 | 3530 | 3540 | 3525 | 3566 |
| 407 | 20231205 | 122900 | 20140087030 | 3530 | 3535 | 3535 | 3525 | 5207 |
| 408 | 20231205 | 122800 | 20121726575 | 3535 | 3535 | 3535 | 3525 | 2646 |
| 409 | 20231205 | 122700 | 20112397565 | 3540 | 3535 | 3545 | 3525 | 4700 |
| 410 | 20231205 | 122600 | 20095813645 | 3525 | 3530 | 3535 | 3525 | 4413 |
| 411 | 20231205 | 122500 | 20080235520 | 3535 | 3540 | 3540 | 3530 | 94 |
| 412 | 20231205 | 122400 | 20079903085 | 3530 | 3535 | 3540 | 3530 | 2362 |
| 413 | 20231205 | 122300 | 20071556410 | 3540 | 3535 | 3540 | 3535 | 4152 |
| 414 | 20231205 | 122200 | 20056878885 | 3540 | 3540 | 3545 | 3540 | 513 |
| 415 | 20231205 | 122100 | 20055062860 | 3545 | 3545 | 3545 | 3540 | 1195 |
| 416 | 20231205 | 122000 | 20050832135 | 3545 | 3550 | 3550 | 3545 | 261 |
| 417 | 20231205 | 121900 | 20049906885 | 3550 | 3540 | 3550 | 3535 | 1755 |
| 418 | 20231205 | 121800 | 20043680675 | 3540 | 3535 | 3545 | 3535 | 2048 |
| 419 | 20231205 | 121700 | 20036439975 | 3535 | 3530 | 3540 | 3530 | 4005 |
| 420 | 20231205 | 121600 | 20022282350 | 3530 | 3530 | 3530 | 3525 | 2640 |
| 421 | 20231205 | 121500 | 20012968985 | 3530 | 3535 | 3535 | 3525 | 1677 |
| 422 | 20231205 | 121400 | 20007049045 | 3535 | 3525 | 3535 | 3525 | 1896 |
| 423 | 20231205 | 121300 | 20000364775 | 3525 | 3530 | 3530 | 3525 | 2915 |
| 424 | 20231205 | 121200 | 19990088355 | 3530 | 3530 | 3530 | 3525 | 9097 |
| 425 | 20231205 | 121100 | 19957997185 | 3530 | 3535 | 3540 | 3530 | 2269 |
| 426 | 20231205 | 121000 | 19949983700 | 3535 | 3540 | 3540 | 3535 | 2368 |
| 427 | 20231205 | 120900 | 19941606440 | 3540 | 3540 | 3540 | 3535 | 4519 |
| 428 | 20231205 | 120800 | 19925610835 | 3535 | 3540 | 3540 | 3530 | 7210 |
| 429 | 20231205 | 120700 | 19900151650 | 3540 | 3540 | 3540 | 3535 | 1555 |
| 430 | 20231205 | 120600 | 19894652350 | 3540 | 3535 | 3540 | 3530 | 1784 |
| 431 | 20231205 | 120500 | 19888345035 | 3540 | 3535 | 3540 | 3535 | 61 |
| 432 | 20231205 | 120400 | 19888129100 | 3540 | 3540 | 3545 | 3530 | 7695 |
| 433 | 20231205 | 120300 | 19860935910 | 3540 | 3545 | 3545 | 3535 | 217 |
| 434 | 20231205 | 120200 | 19860167285 | 3545 | 3545 | 3545 | 3535 | 4116 |
| 435 | 20231205 | 120100 | 19845599790 | 3540 | 3540 | 3550 | 3540 | 284 |
| 436 | 20231205 | 120000 | 19844593910 | 3550 | 3550 | 3550 | 3545 | 3106 |
| 437 | 20231205 | 115900 | 19833580420 | 3550 | 3560 | 3560 | 3550 | 1949 |
| 438 | 20231205 | 115800 | 19826655535 | 3560 | 3555 | 3560 | 3545 | 1823 |
| 439 | 20231205 | 115700 | 19820188070 | 3550 | 3555 | 3555 | 3545 | 2167 |
| 440 | 20231205 | 115600 | 19812492625 | 3555 | 3545 | 3555 | 3545 | 7667 |
| 441 | 20231205 | 115500 | 19785263590 | 3550 | 3540 | 3550 | 3540 | 2527 |
| 442 | 20231205 | 115400 | 19776309585 | 3545 | 3545 | 3550 | 3540 | 1281 |
| 443 | 20231205 | 115300 | 19771767695 | 3550 | 3545 | 3550 | 3545 | 429 |
| 444 | 20231205 | 115200 | 19770246835 | 3545 | 3540 | 3545 | 3540 | 1380 |
| 445 | 20231205 | 115100 | 19765357610 | 3540 | 3535 | 3545 | 3530 | 3687 |
| 446 | 20231205 | 115000 | 19752323215 | 3530 | 3535 | 3535 | 3525 | 4065 |
| 447 | 20231205 | 114900 | 19737984105 | 3530 | 3535 | 3535 | 3530 | 7529 |
| 448 | 20231205 | 114800 | 19711406615 | 3535 | 3540 | 3540 | 3530 | 3642 |
| 449 | 20231205 | 114700 | 19698538120 | 3535 | 3540 | 3540 | 3535 | 786 |
| 450 | 20231205 | 114600 | 19695758175 | 3545 | 3540 | 3550 | 3535 | 8490 |
| 451 | 20231205 | 114500 | 19665735785 | 3540 | 3545 | 3550 | 3540 | 4663 |
| 452 | 20231205 | 114400 | 19649216075 | 3545 | 3545 | 3545 | 3540 | 111 |
| 453 | 20231205 | 114300 | 19648822700 | 3545 | 3545 | 3545 | 3540 | 2276 |
| 454 | 20231205 | 114200 | 19640763930 | 3545 | 3545 | 3545 | 3545 | 324 |
| 455 | 20231205 | 114100 | 19639615350 | 3550 | 3550 | 3550 | 3545 | 2009 |
| 456 | 20231205 | 114000 | 19632492435 | 3545 | 3550 | 3550 | 3545 | 1106 |
| 457 | 20231205 | 113900 | 19628570135 | 3550 | 3545 | 3555 | 3540 | 1596 |
| 458 | 20231205 | 113800 | 19622906530 | 3545 | 3545 | 3550 | 3540 | 1812 |
| 459 | 20231205 | 113700 | 19616487085 | 3545 | 3550 | 3550 | 3540 | 8048 |
| 460 | 20231205 | 113600 | 19587963105 | 3545 | 3555 | 3555 | 3545 | 2787 |
| 461 | 20231205 | 113500 | 19578074210 | 3555 | 3555 | 3555 | 3555 | 669 |
| 462 | 20231205 | 113400 | 19575695915 | 3555 | 3555 | 3555 | 3550 | 947 |
| 463 | 20231205 | 113300 | 19572329355 | 3545 | 3555 | 3555 | 3545 | 3641 |
| 464 | 20231205 | 113200 | 19559399770 | 3555 | 3555 | 3555 | 3550 | 932 |
| 465 | 20231205 | 113100 | 19556088980 | 3565 | 3560 | 3570 | 3550 | 3433 |
| 466 | 20231205 | 113000 | 19543878685 | 3555 | 3555 | 3565 | 3555 | 1120 |
| 467 | 20231205 | 112900 | 19539896570 | 3555 | 3555 | 3560 | 3555 | 574 |
| 468 | 20231205 | 112800 | 19537853495 | 3555 | 3555 | 3560 | 3555 | 1230 |
| 469 | 20231205 | 112700 | 19533479095 | 3545 | 3560 | 3565 | 3540 | 27521 |
| 470 | 20231205 | 112600 | 19435857060 | 3555 | 3570 | 3575 | 3555 | 14951 |
| 471 | 20231205 | 112500 | 19382599105 | 3570 | 3575 | 3580 | 3570 | 5489 |
| 472 | 20231205 | 112400 | 19363000960 | 3575 | 3580 | 3585 | 3570 | 3642 |
| 473 | 20231205 | 112300 | 19349980380 | 3580 | 3585 | 3585 | 3575 | 10091 |
| 474 | 20231205 | 112200 | 19313866475 | 3585 | 3595 | 3595 | 3580 | 7041 |
| 475 | 20231205 | 112100 | 19288610675 | 3595 | 3590 | 3595 | 3590 | 7361 |
| 476 | 20231205 | 112000 | 19262171005 | 3590 | 3580 | 3590 | 3580 | 11257 |
| 477 | 20231205 | 111900 | 19221825185 | 3580 | 3585 | 3590 | 3580 | 3289 |
| 478 | 20231205 | 111800 | 19210036260 | 3585 | 3600 | 3600 | 3580 | 11858 |
| 479 | 20231205 | 111700 | 19167469365 | 3600 | 3595 | 3600 | 3590 | 6176 |
| 480 | 20231205 | 111600 | 19145246020 | 3595 | 3580 | 3595 | 3580 | 5930 |
| 481 | 20231205 | 111500 | 19123949765 | 3580 | 3595 | 3595 | 3580 | 13485 |
| 482 | 20231205 | 111400 | 19075541520 | 3595 | 3595 | 3600 | 3590 | 7775 |
| 483 | 20231205 | 111300 | 19047590240 | 3595 | 3595 | 3600 | 3590 | 3749 |
| 484 | 20231205 | 111200 | 19034119295 | 3595 | 3595 | 3600 | 3590 | 12129 |
| 485 | 20231205 | 111100 | 18990531815 | 3595 | 3575 | 3600 | 3575 | 29844 |
| 486 | 20231205 | 111000 | 18883529000 | 3575 | 3565 | 3575 | 3565 | 8304 |
| 487 | 20231205 | 110900 | 18853883780 | 3570 | 3570 | 3570 | 3560 | 1313 |
| 488 | 20231205 | 110800 | 18849206645 | 3570 | 3570 | 3570 | 3560 | 1025 |
| 489 | 20231205 | 110700 | 18845549630 | 3570 | 3570 | 3570 | 3560 | 8905 |
| 490 | 20231205 | 110600 | 18813825970 | 3565 | 3565 | 3570 | 3565 | 4933 |
| 491 | 20231205 | 110500 | 18796235145 | 3560 | 3570 | 3570 | 3560 | 2180 |
| 492 | 20231205 | 110400 | 18788462975 | 3565 | 3570 | 3570 | 3565 | 2839 |
| 493 | 20231205 | 110300 | 18778330680 | 3565 | 3570 | 3570 | 3565 | 5543 |
| 494 | 20231205 | 110200 | 18758568855 | 3565 | 3565 | 3570 | 3565 | 1083 |
| 495 | 20231205 | 110100 | 18754707620 | 3565 | 3555 | 3570 | 3555 | 5358 |
| 496 | 20231205 | 110000 | 18735636345 | 3550 | 3545 | 3555 | 3545 | 8117 |
| 497 | 20231205 | 105900 | 18706822530 | 3545 | 3555 | 3555 | 3545 | 3737 |
| 498 | 20231205 | 105800 | 18693559270 | 3555 | 3555 | 3560 | 3550 | 7667 |
| 499 | 20231205 | 105700 | 18666313830 | 3560 | 3560 | 3565 | 3555 | 3015 |
| 500 | 20231205 | 105600 | 18655580670 | 3560 | 3565 | 3565 | 3560 | 4213 |
| 501 | 20231205 | 105500 | 18640580305 | 3560 | 3565 | 3565 | 3560 | 7510 |
| 502 | 20231205 | 105400 | 18613810985 | 3565 | 3560 | 3565 | 3560 | 1762 |
| 503 | 20231205 | 105300 | 18607534680 | 3560 | 3555 | 3565 | 3555 | 2331 |
| 504 | 20231205 | 105200 | 18599236625 | 3565 | 3560 | 3565 | 3555 | 7110 |
| 505 | 20231205 | 105100 | 18573909775 | 3565 | 3570 | 3570 | 3565 | 4644 |
| 506 | 20231205 | 105000 | 18557348100 | 3570 | 3570 | 3575 | 3570 | 6939 |
| 507 | 20231205 | 104900 | 18532573915 | 3570 | 3575 | 3585 | 3570 | 13971 |
| 508 | 20231205 | 104800 | 18482623725 | 3570 | 3560 | 3570 | 3560 | 12603 |
| 509 | 20231205 | 104700 | 18437680530 | 3560 | 3560 | 3560 | 3555 | 9251 |
| 510 | 20231205 | 104600 | 18404752970 | 3560 | 3560 | 3560 | 3550 | 1575 |
| 511 | 20231205 | 104500 | 18399151850 | 3560 | 3555 | 3560 | 3540 | 8825 |
| 512 | 20231205 | 104400 | 18367757395 | 3540 | 3545 | 3555 | 3540 | 4034 |
| 513 | 20231205 | 104300 | 18353442600 | 3545 | 3545 | 3555 | 3540 | 10679 |
| 514 | 20231205 | 104200 | 18315597015 | 3545 | 3550 | 3550 | 3540 | 1201 |
| 515 | 20231205 | 104100 | 18311339255 | 3545 | 3550 | 3555 | 3545 | 2381 |
| 516 | 20231205 | 104000 | 18302892280 | 3550 | 3555 | 3555 | 3550 | 2023 |
| 517 | 20231205 | 103900 | 18295710380 | 3555 | 3550 | 3555 | 3550 | 2043 |
| 518 | 20231205 | 103800 | 18288457720 | 3555 | 3545 | 3555 | 3540 | 6729 |
| 519 | 20231205 | 103700 | 18264592510 | 3545 | 3555 | 3555 | 3540 | 6528 |
| 520 | 20231205 | 103600 | 18241450875 | 3550 | 3555 | 3560 | 3550 | 2127 |
| 521 | 20231205 | 103500 | 18233893710 | 3560 | 3560 | 3560 | 3555 | 5013 |
| 522 | 20231205 | 103400 | 18216071020 | 3560 | 3550 | 3560 | 3545 | 5120 |
| 523 | 20231205 | 103300 | 18197882955 | 3555 | 3535 | 3555 | 3535 | 10653 |
| 524 | 20231205 | 103200 | 18160119190 | 3535 | 3545 | 3550 | 3535 | 12623 |
| 525 | 20231205 | 103100 | 18115440885 | 3545 | 3555 | 3555 | 3540 | 5852 |
| 526 | 20231205 | 103000 | 18094686955 | 3555 | 3560 | 3560 | 3555 | 3099 |
| 527 | 20231205 | 102900 | 18083663400 | 3560 | 3565 | 3565 | 3555 | 5601 |
| 528 | 20231205 | 102800 | 18063724350 | 3565 | 3560 | 3565 | 3555 | 5562 |
| 529 | 20231205 | 102700 | 18043921460 | 3560 | 3550 | 3560 | 3550 | 8354 |
| 530 | 20231205 | 102600 | 18014205080 | 3555 | 3550 | 3555 | 3550 | 580 |
| 531 | 20231205 | 102500 | 18012144975 | 3555 | 3550 | 3560 | 3550 | 1834 |
| 532 | 20231205 | 102400 | 18005625065 | 3550 | 3550 | 3550 | 3545 | 1499 |
| 533 | 20231205 | 102300 | 18000305910 | 3545 | 3545 | 3555 | 3540 | 8037 |
| 534 | 20231205 | 102200 | 17971822870 | 3545 | 3555 | 3555 | 3545 | 7925 |
| 535 | 20231205 | 102100 | 17943687035 | 3550 | 3555 | 3555 | 3550 | 8348 |
| 536 | 20231205 | 102000 | 17914021065 | 3555 | 3550 | 3560 | 3545 | 14031 |
| 537 | 20231205 | 101900 | 17864173555 | 3545 | 3550 | 3550 | 3540 | 9917 |
| 538 | 20231205 | 101800 | 17829012920 | 3545 | 3545 | 3550 | 3535 | 23493 |
| 539 | 20231205 | 101700 | 17745806325 | 3545 | 3540 | 3550 | 3540 | 18735 |
| 540 | 20231205 | 101600 | 17679436945 | 3540 | 3535 | 3540 | 3530 | 7845 |
| 541 | 20231205 | 101500 | 17651686400 | 3540 | 3530 | 3545 | 3530 | 14898 |
| 542 | 20231205 | 101400 | 17598987540 | 3530 | 3520 | 3530 | 3510 | 14410 |
| 543 | 20231205 | 101300 | 17548227345 | 3520 | 3520 | 3525 | 3500 | 11586 |
| 544 | 20231205 | 101200 | 17507507175 | 3520 | 3500 | 3520 | 3500 | 12889 |
| 545 | 20231205 | 101100 | 17462245665 | 3500 | 3490 | 3505 | 3490 | 11691 |
| 546 | 20231205 | 101000 | 17421417265 | 3495 | 3505 | 3505 | 3490 | 9500 |
| 547 | 20231205 | 100900 | 17388221725 | 3500 | 3495 | 3500 | 3490 | 3517 |
| 548 | 20231205 | 100800 | 17375925945 | 3495 | 3500 | 3500 | 3490 | 5950 |
| 549 | 20231205 | 100700 | 17355151800 | 3490 | 3485 | 3510 | 3485 | 55087 |
| 550 | 20231205 | 100600 | 17163048860 | 3485 | 3495 | 3505 | 3485 | 25761 |
| 551 | 20231205 | 100500 | 17073086040 | 3495 | 3515 | 3520 | 3495 | 22045 |
| 552 | 20231205 | 100400 | 16995788375 | 3515 | 3510 | 3515 | 3505 | 9459 |
| 553 | 20231205 | 100300 | 16962601465 | 3510 | 3495 | 3510 | 3495 | 17511 |
| 554 | 20231205 | 100200 | 16901249000 | 3495 | 3505 | 3510 | 3485 | 72494 |
| 555 | 20231205 | 100100 | 16647875995 | 3500 | 3510 | 3515 | 3500 | 38382 |
| 556 | 20231205 | 100000 | 16513431785 | 3505 | 3520 | 3520 | 3505 | 35237 |
| 557 | 20231205 | 095900 | 16389782810 | 3520 | 3525 | 3530 | 3510 | 6965 |
| 558 | 20231205 | 095800 | 16365268280 | 3520 | 3525 | 3530 | 3515 | 26200 |
| 559 | 20231205 | 095700 | 16273024020 | 3525 | 3520 | 3525 | 3515 | 8335 |
| 560 | 20231205 | 095600 | 16243695430 | 3520 | 3515 | 3530 | 3505 | 12888 |
| 561 | 20231205 | 095500 | 16198342300 | 3515 | 3515 | 3520 | 3505 | 56061 |
| 562 | 20231205 | 095400 | 16001636160 | 3515 | 3525 | 3530 | 3515 | 41845 |
| 563 | 20231205 | 095300 | 15854353610 | 3530 | 3530 | 3535 | 3515 | 50873 |
| 564 | 20231205 | 095200 | 15675149090 | 3535 | 3535 | 3540 | 3530 | 12901 |
| 565 | 20231205 | 095100 | 15629567940 | 3530 | 3540 | 3545 | 3530 | 23551 |
| 566 | 20231205 | 095000 | 15546291445 | 3540 | 3540 | 3550 | 3525 | 20819 |
| 567 | 20231205 | 094900 | 15472717590 | 3550 | 3525 | 3550 | 3520 | 57584 |
| 568 | 20231205 | 094800 | 15269455480 | 3525 | 3560 | 3570 | 3520 | 107426 |
| 569 | 20231205 | 094700 | 14888513530 | 3560 | 3580 | 3580 | 3560 | 7964 |
| 570 | 20231205 | 094600 | 14860141520 | 3575 | 3565 | 3585 | 3555 | 32959 |
| 571 | 20231205 | 094500 | 14742663615 | 3565 | 3575 | 3580 | 3565 | 11366 |
| 572 | 20231205 | 094400 | 14702093860 | 3575 | 3575 | 3575 | 3570 | 6325 |
| 573 | 20231205 | 094300 | 14679496570 | 3575 | 3575 | 3585 | 3565 | 13001 |
| 574 | 20231205 | 094200 | 14633049745 | 3580 | 3575 | 3585 | 3570 | 11870 |
| 575 | 20231205 | 094100 | 14590595045 | 3575 | 3580 | 3585 | 3570 | 8859 |
| 576 | 20231205 | 094000 | 14558889660 | 3580 | 3575 | 3585 | 3565 | 26523 |
| 577 | 20231205 | 093900 | 14464059370 | 3575 | 3580 | 3585 | 3570 | 41648 |
| 578 | 20231205 | 093800 | 14315193135 | 3585 | 3570 | 3590 | 3565 | 16888 |
| 579 | 20231205 | 093700 | 14254839500 | 3570 | 3590 | 3600 | 3570 | 43493 |
| 580 | 20231205 | 093600 | 14099035400 | 3590 | 3605 | 3605 | 3555 | 106183 |
| 581 | 20231205 | 093500 | 13718601345 | 3605 | 3655 | 3660 | 3605 | 79629 |
| 582 | 20231205 | 093400 | 13429240285 | 3655 | 3640 | 3655 | 3635 | 11561 |
| 583 | 20231205 | 093300 | 13387078710 | 3635 | 3640 | 3640 | 3630 | 18060 |
| 584 | 20231205 | 093200 | 13321420075 | 3635 | 3630 | 3645 | 3630 | 24317 |
| 585 | 20231205 | 093100 | 13232924080 | 3635 | 3665 | 3680 | 3625 | 51223 |
| 586 | 20231205 | 093000 | 13046002670 | 3665 | 3640 | 3665 | 3615 | 93480 |
| 587 | 20231205 | 092900 | 12706564940 | 3640 | 3665 | 3665 | 3640 | 38082 |
| 588 | 20231205 | 092800 | 12567675715 | 3655 | 3660 | 3680 | 3635 | 68884 |
| 589 | 20231205 | 092700 | 12316037340 | 3665 | 3665 | 3690 | 3655 | 94618 |
| 590 | 20231205 | 092600 | 11968697830 | 3660 | 3700 | 3715 | 3630 | 181108 |
| 591 | 20231205 | 092500 | 11303583715 | 3705 | 3690 | 3740 | 3685 | 435537 |
| 592 | 20231205 | 092400 | 9683038900 | 3690 | 3705 | 3715 | 3670 | 462587 |
| 593 | 20231205 | 092300 | 7971448790 | 3710 | 3590 | 3715 | 3590 | 502729 |
| 594 | 20231205 | 092200 | 6122127725 | 3595 | 3610 | 3615 | 3590 | 67861 |
| 595 | 20231205 | 092100 | 5877357210 | 3610 | 3570 | 3610 | 3555 | 69742 |
| 596 | 20231205 | 092000 | 5627388400 | 3570 | 3565 | 3570 | 3555 | 12850 |
| 597 | 20231205 | 091900 | 5581645955 | 3560 | 3555 | 3575 | 3545 | 50056 |
| 598 | 20231205 | 091800 | 5403518700 | 3555 | 3525 | 3555 | 3520 | 28002 |
| 599 | 20231205 | 091700 | 5304445205 | 3515 | 3545 | 3550 | 3515 | 120627 |
| 600 | 20231205 | 091600 | 4879140760 | 3545 | 3560 | 3565 | 3540 | 30690 |
| 601 | 20231205 | 091500 | 4770107590 | 3560 | 3545 | 3565 | 3540 | 22244 |
| 602 | 20231205 | 091400 | 4691131285 | 3545 | 3550 | 3560 | 3540 | 51200 |
| 603 | 20231205 | 091300 | 4509566085 | 3555 | 3560 | 3565 | 3545 | 71477 |
| 604 | 20231205 | 091200 | 4255462430 | 3560 | 3570 | 3575 | 3560 | 44418 |
| 605 | 20231205 | 091100 | 4096875105 | 3570 | 3580 | 3590 | 3565 | 50235 |
| 606 | 20231205 | 091000 | 3917334180 | 3590 | 3590 | 3600 | 3575 | 104470 |
| 607 | 20231205 | 090900 | 3543470125 | 3590 | 3595 | 3605 | 3585 | 47842 |
| 608 | 20231205 | 090800 | 3371804035 | 3595 | 3605 | 3615 | 3595 | 44844 |
| 609 | 20231205 | 090700 | 3210229380 | 3610 | 3645 | 3645 | 3595 | 92102 |
| 610 | 20231205 | 090600 | 2876986135 | 3645 | 3635 | 3650 | 3625 | 43258 |
| 611 | 20231205 | 090500 | 2719621320 | 3635 | 3650 | 3665 | 3630 | 135911 |
| 612 | 20231205 | 090400 | 2223535755 | 3650 | 3630 | 3655 | 3615 | 121742 |
| 613 | 20231205 | 090300 | 1781695170 | 3630 | 3610 | 3645 | 3600 | 94140 |
| 614 | 20231205 | 090200 | 1440689855 | 3605 | 3600 | 3640 | 3590 | 143035 |
| 615 | 20231205 | 090100 | 923385460 | 3590 | 3585 | 3600 | 3575 | 70423 |
| 616 | 20231205 | 090000 | 671081865 | 3580 | 3595 | 3610 | 3580 | 182320 |