30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 16786 |
| 3 | 20231201 | 191700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20231201 | 191600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20231201 | 191500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20231201 | 191400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20231201 | 191300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20231201 | 191200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20231201 | 191100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20231201 | 191000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20231201 | 190900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20231201 | 190800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20231201 | 190700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20231201 | 190600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20231201 | 190500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20231201 | 190400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20231201 | 190300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20231201 | 190200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20231201 | 190100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20231201 | 190000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20231201 | 185900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20231201 | 185800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20231201 | 185700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20231201 | 185600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20231201 | 185500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20231201 | 185400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20231201 | 185300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20231201 | 185200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20231201 | 185100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20231201 | 185000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20231201 | 184900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20231201 | 184800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 16786 |
| 33 | 20231201 | 184700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20231201 | 184600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20231201 | 184500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20231201 | 184400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20231201 | 184300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20231201 | 184200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20231201 | 184100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20231201 | 184000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20231201 | 183900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20231201 | 183800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20231201 | 183700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20231201 | 183600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20231201 | 183500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20231201 | 183400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20231201 | 183300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20231201 | 183200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20231201 | 183100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20231201 | 183000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20231201 | 182900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20231201 | 182800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20231201 | 182700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20231201 | 182600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20231201 | 182500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20231201 | 182400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20231201 | 182300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20231201 | 182200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20231201 | 182100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20231201 | 182000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20231201 | 181900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20231201 | 181800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 16786 |
| 63 | 20231201 | 181700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20231201 | 181600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20231201 | 181500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20231201 | 181400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20231201 | 181300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20231201 | 181200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20231201 | 181100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20231201 | 181000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20231201 | 180900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20231201 | 180800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20231201 | 180700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20231201 | 180600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20231201 | 180500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20231201 | 180400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20231201 | 180300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20231201 | 180200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20231201 | 180100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20231201 | 180000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20231201 | 175900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20231201 | 175800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20231201 | 175700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20231201 | 175600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20231201 | 175500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20231201 | 175400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20231201 | 175300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20231201 | 175200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20231201 | 175100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20231201 | 175000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20231201 | 174900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20231201 | 174800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 16786 |
| 93 | 20231201 | 174700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20231201 | 174600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20231201 | 174500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20231201 | 174400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20231201 | 174300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20231201 | 174200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20231201 | 174100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20231201 | 174000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20231201 | 173900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20231201 | 173800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20231201 | 173700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20231201 | 173600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20231201 | 173500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20231201 | 173400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20231201 | 173300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20231201 | 173200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20231201 | 173100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20231201 | 173000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20231201 | 172900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20231201 | 172800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20231201 | 172700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20231201 | 172600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20231201 | 172500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20231201 | 172400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20231201 | 172300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20231201 | 172200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20231201 | 172100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20231201 | 172000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20231201 | 171900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20231201 | 171800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 16786 |
| 123 | 20231201 | 171700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20231201 | 171600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20231201 | 171500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20231201 | 171400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20231201 | 171300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20231201 | 171200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20231201 | 171100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20231201 | 171000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20231201 | 170900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20231201 | 170800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20231201 | 170700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20231201 | 170600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20231201 | 170500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20231201 | 170400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20231201 | 170300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20231201 | 170200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20231201 | 170100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20231201 | 170000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20231201 | 165900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20231201 | 165800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20231201 | 165700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20231201 | 165600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20231201 | 165500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20231201 | 165400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20231201 | 165300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20231201 | 165200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20231201 | 165100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20231201 | 165000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20231201 | 164900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20231201 | 164800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 16786 |
| 153 | 20231201 | 164700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20231201 | 164600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20231201 | 164500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20231201 | 164400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20231201 | 164300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20231201 | 164200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20231201 | 164100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20231201 | 164000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20231201 | 163900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20231201 | 163800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20231201 | 163700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20231201 | 163600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20231201 | 163500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20231201 | 163400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20231201 | 163300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20231201 | 163200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20231201 | 163100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20231201 | 163000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20231201 | 162900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20231201 | 162800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20231201 | 162700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20231201 | 162600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20231201 | 162500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20231201 | 162400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20231201 | 162300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20231201 | 162200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20231201 | 162100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20231201 | 162000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20231201 | 161900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20231201 | 161800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 16786 |
| 183 | 20231201 | 161700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20231201 | 161600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20231201 | 161500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20231201 | 161400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20231201 | 161300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20231201 | 161200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20231201 | 161100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20231201 | 161000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20231201 | 160900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20231201 | 160800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20231201 | 160700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20231201 | 160600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20231201 | 160500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20231201 | 160400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20231201 | 160300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20231201 | 160200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20231201 | 160100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20231201 | 160000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20231201 | 155900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20231201 | 155800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20231201 | 155700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20231201 | 155600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20231201 | 155500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20231201 | 155400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20231201 | 155300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20231201 | 155200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20231201 | 155100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20231201 | 155000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20231201 | 154900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20231201 | 154800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 16786 |
| 213 | 20231201 | 154700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20231201 | 154600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20231201 | 154500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20231201 | 154400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20231201 | 154300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20231201 | 154200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20231201 | 154100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20231201 | 154000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20231201 | 153900 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20231201 | 153800 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20231201 | 153700 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20231201 | 153600 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20231201 | 153500 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20231201 | 153400 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20231201 | 153300 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20231201 | 153200 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 229 | 20231201 | 153100 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 230 | 20231201 | 153000 | 2066837625 | 3515 | 3515 | 3515 | 3515 | 16786 |
| 231 | 20231201 | 152900 | 2007834835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 232 | 20231201 | 152800 | 2007834835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 233 | 20231201 | 152700 | 2007834835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 234 | 20231201 | 152600 | 2007834835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 235 | 20231201 | 152500 | 2007834835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 236 | 20231201 | 152400 | 2007834835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 237 | 20231201 | 152300 | 2007834835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 238 | 20231201 | 152200 | 2007834835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 239 | 20231201 | 152100 | 2007834835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 240 | 20231201 | 152000 | 2007834835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 241 | 20231201 | 151900 | 2007834835 | 3515 | 3515 | 3525 | 3510 | 2721 |
| 242 | 20231201 | 151800 | 1998271015 | 3515 | 3530 | 3530 | 3510 | 4687 |
| 243 | 20231201 | 151700 | 1981787290 | 3530 | 3530 | 3530 | 3520 | 1065 |
| 244 | 20231201 | 151600 | 1978028270 | 3530 | 3535 | 3535 | 3515 | 3902 |
| 245 | 20231201 | 151500 | 1964291625 | 3535 | 3535 | 3535 | 3530 | 441 |
| 246 | 20231201 | 151400 | 1962733805 | 3525 | 3530 | 3530 | 3515 | 372 |
| 247 | 20231201 | 151300 | 1961420910 | 3530 | 3510 | 3530 | 3510 | 1753 |
| 248 | 20231201 | 151200 | 1955260600 | 3530 | 3530 | 3530 | 3515 | 5478 |
| 249 | 20231201 | 151100 | 1935985650 | 3530 | 3530 | 3530 | 3525 | 438 |
| 250 | 20231201 | 151000 | 1934439690 | 3530 | 3525 | 3530 | 3515 | 4476 |
| 251 | 20231201 | 150900 | 1918676455 | 3530 | 3540 | 3540 | 3520 | 5055 |
| 252 | 20231201 | 150800 | 1900862375 | 3540 | 3535 | 3540 | 3535 | 417 |
| 253 | 20231201 | 150700 | 1899388105 | 3535 | 3535 | 3535 | 3530 | 382 |
| 254 | 20231201 | 150600 | 1898037895 | 3535 | 3535 | 3535 | 3525 | 6140 |
| 255 | 20231201 | 150500 | 1876384185 | 3535 | 3535 | 3535 | 3530 | 478 |
| 256 | 20231201 | 150400 | 1874694955 | 3535 | 3530 | 3535 | 3525 | 1677 |
| 257 | 20231201 | 150300 | 1868780150 | 3535 | 3535 | 3535 | 3525 | 5832 |
| 258 | 20231201 | 150200 | 1848213740 | 3535 | 3535 | 3535 | 3535 | 434 |
| 259 | 20231201 | 150100 | 1846679550 | 3535 | 3530 | 3535 | 3530 | 1996 |
| 260 | 20231201 | 150000 | 1839631525 | 3535 | 3540 | 3540 | 3530 | 5774 |
| 261 | 20231201 | 145900 | 1819246550 | 3535 | 3540 | 3540 | 3535 | 3020 |
| 262 | 20231201 | 145800 | 1808557375 | 3535 | 3540 | 3540 | 3535 | 361 |
| 263 | 20231201 | 145700 | 1807280040 | 3530 | 3535 | 3535 | 3530 | 2141 |
| 264 | 20231201 | 145600 | 1799720160 | 3535 | 3535 | 3535 | 3530 | 893 |
| 265 | 20231201 | 145500 | 1796565470 | 3535 | 3540 | 3540 | 3530 | 4695 |
| 266 | 20231201 | 145400 | 1779971895 | 3535 | 3540 | 3540 | 3535 | 2374 |
| 267 | 20231201 | 145300 | 1771578715 | 3535 | 3540 | 3545 | 3535 | 339 |
| 268 | 20231201 | 145200 | 1770380245 | 3540 | 3545 | 3545 | 3535 | 611 |
| 269 | 20231201 | 145100 | 1768217425 | 3540 | 3545 | 3545 | 3535 | 2218 |
| 270 | 20231201 | 145000 | 1760366965 | 3540 | 3545 | 3545 | 3540 | 504 |
| 271 | 20231201 | 144900 | 1758582200 | 3545 | 3545 | 3545 | 3540 | 1269 |
| 272 | 20231201 | 144800 | 1754087070 | 3540 | 3540 | 3545 | 3535 | 2082 |
| 273 | 20231201 | 144700 | 1746717435 | 3545 | 3540 | 3545 | 3540 | 870 |
| 274 | 20231201 | 144600 | 1743637200 | 3545 | 3535 | 3545 | 3535 | 1012 |
| 275 | 20231201 | 144500 | 1740057230 | 3535 | 3535 | 3540 | 3535 | 2071 |
| 276 | 20231201 | 144400 | 1732736195 | 3540 | 3540 | 3540 | 3535 | 2200 |
| 277 | 20231201 | 144300 | 1724959120 | 3535 | 3540 | 3540 | 3535 | 595 |
| 278 | 20231201 | 144200 | 1722854510 | 3535 | 3540 | 3540 | 3535 | 2085 |
| 279 | 20231201 | 144100 | 1715483365 | 3540 | 3540 | 3540 | 3540 | 357 |
| 280 | 20231201 | 144000 | 1714219585 | 3540 | 3550 | 3550 | 3540 | 414 |
| 281 | 20231201 | 143900 | 1712752785 | 3545 | 3540 | 3545 | 3540 | 2253 |
| 282 | 20231201 | 143800 | 1704776295 | 3540 | 3555 | 3555 | 3540 | 935 |
| 283 | 20231201 | 143700 | 1701461540 | 3555 | 3545 | 3555 | 3545 | 3189 |
| 284 | 20231201 | 143600 | 1690129485 | 3540 | 3545 | 3545 | 3540 | 2261 |
| 285 | 20231201 | 143500 | 1682115510 | 3545 | 3550 | 3550 | 3545 | 871 |
| 286 | 20231201 | 143400 | 1679027680 | 3550 | 3545 | 3550 | 3545 | 637 |
| 287 | 20231201 | 143300 | 1676768565 | 3550 | 3540 | 3550 | 3540 | 71 |
| 288 | 20231201 | 143200 | 1676516990 | 3550 | 3545 | 3550 | 3540 | 1258 |
| 289 | 20231201 | 143100 | 1672060520 | 3540 | 3545 | 3545 | 3540 | 2858 |
| 290 | 20231201 | 143000 | 1661940695 | 3545 | 3540 | 3545 | 3540 | 2528 |
| 291 | 20231201 | 142900 | 1652980570 | 3540 | 3545 | 3545 | 3540 | 1602 |
| 292 | 20231201 | 142800 | 1647303730 | 3545 | 3545 | 3545 | 3540 | 423 |
| 293 | 20231201 | 142700 | 1645805655 | 3545 | 3540 | 3545 | 3540 | 366 |
| 294 | 20231201 | 142600 | 1644508865 | 3535 | 3540 | 3540 | 3535 | 1374 |
| 295 | 20231201 | 142500 | 1639645275 | 3540 | 3540 | 3550 | 3540 | 1288 |
| 296 | 20231201 | 142400 | 1635081645 | 3540 | 3540 | 3540 | 3535 | 991 |
| 297 | 20231201 | 142300 | 1631577670 | 3540 | 3535 | 3540 | 3535 | 871 |
| 298 | 20231201 | 142200 | 1628496215 | 3535 | 3535 | 3535 | 3535 | 880 |
| 299 | 20231201 | 142100 | 1625385415 | 3535 | 3540 | 3540 | 3535 | 412 |
| 300 | 20231201 | 142000 | 1623927610 | 3540 | 3540 | 3540 | 3535 | 15636 |
| 301 | 20231201 | 141900 | 1568652300 | 3535 | 3540 | 3545 | 3535 | 846 |
| 302 | 20231201 | 141800 | 1565660825 | 3540 | 3540 | 3545 | 3540 | 3451 |
| 303 | 20231201 | 141700 | 1553444275 | 3545 | 3545 | 3545 | 3540 | 899 |
| 304 | 20231201 | 141600 | 1550258665 | 3545 | 3545 | 3545 | 3545 | 164 |
| 305 | 20231201 | 141500 | 1549677285 | 3550 | 3550 | 3550 | 3545 | 800 |
| 306 | 20231201 | 141400 | 1546840480 | 3550 | 3545 | 3550 | 3545 | 724 |
| 307 | 20231201 | 141300 | 1544272390 | 3545 | 3550 | 3550 | 3545 | 986 |
| 308 | 20231201 | 141200 | 1540773550 | 3545 | 3545 | 3545 | 3545 | 511 |
| 309 | 20231201 | 141100 | 1538962055 | 3545 | 3545 | 3550 | 3540 | 1839 |
| 310 | 20231201 | 141000 | 1532438400 | 3550 | 3550 | 3550 | 3550 | 20 |
| 311 | 20231201 | 140900 | 1532367400 | 3545 | 3545 | 3545 | 3545 | 807 |
| 312 | 20231201 | 140800 | 1529506585 | 3550 | 3545 | 3550 | 3545 | 913 |
| 313 | 20231201 | 140700 | 1526269350 | 3545 | 3550 | 3550 | 3545 | 373 |
| 314 | 20231201 | 140600 | 1524946670 | 3550 | 3550 | 3550 | 3550 | 43 |
| 315 | 20231201 | 140500 | 1524794020 | 3550 | 3545 | 3555 | 3545 | 1854 |
| 316 | 20231201 | 140400 | 1518209730 | 3550 | 3550 | 3550 | 3550 | 2366 |
| 317 | 20231201 | 140300 | 1509810430 | 3550 | 3550 | 3550 | 3550 | 22 |
| 318 | 20231201 | 140200 | 1509732330 | 3545 | 3550 | 3550 | 3545 | 811 |
| 319 | 20231201 | 140100 | 1506857310 | 3545 | 3545 | 3545 | 3545 | 571 |
| 320 | 20231201 | 140000 | 1504833115 | 3545 | 3545 | 3545 | 3545 | 456 |
| 321 | 20231201 | 135900 | 1503216595 | 3545 | 3550 | 3550 | 3545 | 354 |
| 322 | 20231201 | 135800 | 1501960155 | 3550 | 3550 | 3550 | 3550 | 732 |
| 323 | 20231201 | 135700 | 1499361555 | 3550 | 3545 | 3550 | 3545 | 1211 |
| 324 | 20231201 | 135600 | 1495063155 | 3545 | 3545 | 3545 | 3540 | 1364 |
| 325 | 20231201 | 135500 | 1490230085 | 3545 | 3545 | 3545 | 3540 | 2594 |
| 326 | 20231201 | 135400 | 1481038655 | 3555 | 3550 | 3555 | 3525 | 21647 |
| 327 | 20231201 | 135300 | 1404432565 | 3555 | 3555 | 3555 | 3550 | 180 |
| 328 | 20231201 | 135200 | 1403792680 | 3555 | 3555 | 3555 | 3555 | 1328 |
| 329 | 20231201 | 135100 | 1399071640 | 3555 | 3555 | 3555 | 3555 | 40 |
| 330 | 20231201 | 135000 | 1398929440 | 3555 | 3555 | 3555 | 3550 | 446 |
| 331 | 20231201 | 134900 | 1397345790 | 3555 | 3560 | 3560 | 3555 | 671 |
| 332 | 20231201 | 134800 | 1394960175 | 3550 | 3550 | 3555 | 3550 | 3477 |
| 333 | 20231201 | 134700 | 1382602715 | 3555 | 3550 | 3555 | 3550 | 34 |
| 334 | 20231201 | 134600 | 1382481970 | 3550 | 3550 | 3555 | 3545 | 551 |
| 335 | 20231201 | 134500 | 1380526130 | 3545 | 3550 | 3550 | 3545 | 822 |
| 336 | 20231201 | 134400 | 1377609350 | 3550 | 3550 | 3550 | 3550 | 150 |
| 337 | 20231201 | 134300 | 1377076850 | 3550 | 3545 | 3550 | 3545 | 1929 |
| 338 | 20231201 | 134200 | 1370228940 | 3550 | 3550 | 3560 | 3545 | 4918 |
| 339 | 20231201 | 134100 | 1352760860 | 3545 | 3550 | 3550 | 3545 | 761 |
| 340 | 20231201 | 134000 | 1350061495 | 3550 | 3545 | 3550 | 3545 | 464 |
| 341 | 20231201 | 133900 | 1348416605 | 3550 | 3560 | 3560 | 3550 | 4256 |
| 342 | 20231201 | 133800 | 1333298985 | 3555 | 3555 | 3555 | 3550 | 2712 |
| 343 | 20231201 | 133700 | 1323660405 | 3550 | 3555 | 3555 | 3550 | 1122 |
| 344 | 20231201 | 133600 | 1319676415 | 3555 | 3550 | 3555 | 3550 | 160 |
| 345 | 20231201 | 133500 | 1319107745 | 3555 | 3555 | 3555 | 3550 | 1181 |
| 346 | 20231201 | 133400 | 1314913380 | 3555 | 3555 | 3555 | 3550 | 533 |
| 347 | 20231201 | 133300 | 1313019165 | 3550 | 3550 | 3550 | 3550 | 415 |
| 348 | 20231201 | 133200 | 1311545915 | 3550 | 3550 | 3555 | 3550 | 446 |
| 349 | 20231201 | 133100 | 1309962340 | 3550 | 3560 | 3560 | 3550 | 1168 |
| 350 | 20231201 | 133000 | 1305811975 | 3560 | 3560 | 3560 | 3560 | 121 |
| 351 | 20231201 | 132900 | 1305381215 | 3565 | 3565 | 3565 | 3560 | 473 |
| 352 | 20231201 | 132800 | 1303696605 | 3565 | 3560 | 3565 | 3560 | 821 |
| 353 | 20231201 | 132700 | 1300773240 | 3565 | 3555 | 3565 | 3555 | 332 |
| 354 | 20231201 | 132600 | 1299589980 | 3555 | 3560 | 3560 | 3555 | 2408 |
| 355 | 20231201 | 132500 | 1291019530 | 3555 | 3555 | 3555 | 3555 | 931 |
| 356 | 20231201 | 132400 | 1287709825 | 3555 | 3555 | 3555 | 3550 | 9152 |
| 357 | 20231201 | 132300 | 1255196545 | 3555 | 3555 | 3555 | 3555 | 151 |
| 358 | 20231201 | 132200 | 1254659740 | 3555 | 3555 | 3560 | 3555 | 1138 |
| 359 | 20231201 | 132100 | 1250614140 | 3560 | 3560 | 3560 | 3560 | 134 |
| 360 | 20231201 | 132000 | 1250137100 | 3560 | 3560 | 3565 | 3560 | 326 |
| 361 | 20231201 | 131900 | 1248976530 | 3565 | 3560 | 3565 | 3560 | 557 |
| 362 | 20231201 | 131800 | 1246993120 | 3565 | 3565 | 3565 | 3565 | 738 |
| 363 | 20231201 | 131700 | 1244362150 | 3585 | 3560 | 3585 | 3560 | 2201 |
| 364 | 20231201 | 131600 | 1236501810 | 3560 | 3565 | 3565 | 3560 | 1471 |
| 365 | 20231201 | 131500 | 1231264315 | 3565 | 3565 | 3565 | 3560 | 514 |
| 366 | 20231201 | 131400 | 1229433860 | 3565 | 3570 | 3570 | 3560 | 423 |
| 367 | 20231201 | 131300 | 1227927275 | 3565 | 3560 | 3565 | 3560 | 2159 |
| 368 | 20231201 | 131200 | 1220233100 | 3560 | 3560 | 3560 | 3560 | 696 |
| 369 | 20231201 | 131100 | 1217755340 | 3560 | 3560 | 3565 | 3560 | 583 |
| 370 | 20231201 | 131000 | 1215679360 | 3555 | 3560 | 3560 | 3555 | 415 |
| 371 | 20231201 | 130900 | 1214203820 | 3560 | 3565 | 3565 | 3560 | 179 |
| 372 | 20231201 | 130800 | 1213566570 | 3560 | 3560 | 3560 | 3560 | 999 |
| 373 | 20231201 | 130700 | 1210010130 | 3560 | 3560 | 3565 | 3560 | 869 |
| 374 | 20231201 | 130600 | 1206916440 | 3565 | 3560 | 3565 | 3560 | 194 |
| 375 | 20231201 | 130500 | 1206225605 | 3560 | 3560 | 3565 | 3560 | 933 |
| 376 | 20231201 | 130400 | 1202902875 | 3560 | 3565 | 3565 | 3560 | 6287 |
| 377 | 20231201 | 130300 | 1180498845 | 3565 | 3570 | 3570 | 3565 | 526 |
| 378 | 20231201 | 130200 | 1178622495 | 3570 | 3570 | 3570 | 3570 | 4050 |
| 379 | 20231201 | 130100 | 1164163995 | 3570 | 3575 | 3575 | 3570 | 905 |
| 380 | 20231201 | 130000 | 1160931645 | 3570 | 3570 | 3570 | 3570 | 536 |
| 381 | 20231201 | 125900 | 1159018125 | 3570 | 3570 | 3570 | 3570 | 416 |
| 382 | 20231201 | 125800 | 1157533005 | 3570 | 3570 | 3575 | 3570 | 723 |
| 383 | 20231201 | 125700 | 1154951395 | 3575 | 3575 | 3575 | 3575 | 704 |
| 384 | 20231201 | 125600 | 1152434595 | 3575 | 3575 | 3575 | 3575 | 120 |
| 385 | 20231201 | 125500 | 1152005595 | 3580 | 3575 | 3580 | 3575 | 891 |
| 386 | 20231201 | 125400 | 1148819995 | 3580 | 3580 | 3580 | 3580 | 371 |
| 387 | 20231201 | 125300 | 1147491815 | 3595 | 3570 | 3595 | 3570 | 4394 |
| 388 | 20231201 | 125200 | 1131744850 | 3570 | 3575 | 3575 | 3570 | 194 |
| 389 | 20231201 | 125100 | 1131052135 | 3570 | 3575 | 3575 | 3570 | 2029 |
| 390 | 20231201 | 125000 | 1123800910 | 3575 | 3575 | 3575 | 3575 | 157 |
| 391 | 20231201 | 124900 | 1123239635 | 3575 | 3575 | 3575 | 3575 | 0 |
| 392 | 20231201 | 124800 | 1123239635 | 3575 | 3575 | 3575 | 3575 | 1218 |
| 393 | 20231201 | 124700 | 1118885285 | 3575 | 3580 | 3580 | 3575 | 971 |
| 394 | 20231201 | 124600 | 1115413950 | 3575 | 3575 | 3575 | 3575 | 412 |
| 395 | 20231201 | 124500 | 1113941050 | 3575 | 3575 | 3580 | 3575 | 780 |
| 396 | 20231201 | 124400 | 1111152350 | 3575 | 3575 | 3575 | 3575 | 412 |
| 397 | 20231201 | 124300 | 1109679450 | 3575 | 3575 | 3575 | 3575 | 155 |
| 398 | 20231201 | 124200 | 1109125325 | 3575 | 3575 | 3575 | 3575 | 751 |
| 399 | 20231201 | 124100 | 1106440500 | 3575 | 3575 | 3575 | 3575 | 473 |
| 400 | 20231201 | 124000 | 1104749525 | 3580 | 3575 | 3580 | 3575 | 428 |
| 401 | 20231201 | 123900 | 1103219345 | 3575 | 3575 | 3575 | 3575 | 541 |
| 402 | 20231201 | 123800 | 1101285270 | 3575 | 3580 | 3580 | 3575 | 535 |
| 403 | 20231201 | 123700 | 1099371640 | 3580 | 3580 | 3580 | 3580 | 415 |
| 404 | 20231201 | 123600 | 1097885940 | 3575 | 3575 | 3575 | 3575 | 902 |
| 405 | 20231201 | 123500 | 1094661290 | 3575 | 3575 | 3575 | 3575 | 163 |
| 406 | 20231201 | 123400 | 1094078565 | 3575 | 3575 | 3580 | 3575 | 657 |
| 407 | 20231201 | 123300 | 1091729710 | 3575 | 3580 | 3580 | 3575 | 532 |
| 408 | 20231201 | 123200 | 1089827645 | 3580 | 3575 | 3585 | 3575 | 675 |
| 409 | 20231201 | 123100 | 1087408625 | 3575 | 3585 | 3585 | 3575 | 885 |
| 410 | 20231201 | 123000 | 1084240660 | 3580 | 3580 | 3585 | 3580 | 426 |
| 411 | 20231201 | 122900 | 1082715575 | 3580 | 3580 | 3580 | 3580 | 411 |
| 412 | 20231201 | 122800 | 1081244195 | 3580 | 3580 | 3585 | 3580 | 576 |
| 413 | 20231201 | 122700 | 1079182110 | 3585 | 3585 | 3590 | 3580 | 1440 |
| 414 | 20231201 | 122600 | 1074020655 | 3585 | 3585 | 3585 | 3585 | 80 |
| 415 | 20231201 | 122500 | 1073733855 | 3585 | 3585 | 3590 | 3580 | 1613 |
| 416 | 20231201 | 122400 | 1067951920 | 3580 | 3585 | 3590 | 3580 | 3755 |
| 417 | 20231201 | 122300 | 1054494470 | 3585 | 3585 | 3585 | 3580 | 726 |
| 418 | 20231201 | 122200 | 1051893835 | 3585 | 3585 | 3585 | 3580 | 79 |
| 419 | 20231201 | 122100 | 1051610780 | 3580 | 3580 | 3585 | 3580 | 815 |
| 420 | 20231201 | 122000 | 1048693035 | 3585 | 3585 | 3585 | 3580 | 430 |
| 421 | 20231201 | 121900 | 1047152085 | 3585 | 3580 | 3585 | 3580 | 415 |
| 422 | 20231201 | 121800 | 1045666365 | 3580 | 3580 | 3585 | 3580 | 1948 |
| 423 | 20231201 | 121700 | 1038692520 | 3580 | 3580 | 3580 | 3580 | 444 |
| 424 | 20231201 | 121600 | 1037103000 | 3580 | 3580 | 3580 | 3580 | 474 |
| 425 | 20231201 | 121500 | 1035406080 | 3580 | 3580 | 3580 | 3580 | 834 |
| 426 | 20231201 | 121400 | 1032420360 | 3580 | 3585 | 3585 | 3580 | 504 |
| 427 | 20231201 | 121300 | 1030615855 | 3585 | 3585 | 3585 | 3580 | 171 |
| 428 | 20231201 | 121200 | 1030003045 | 3580 | 3585 | 3585 | 3580 | 870 |
| 429 | 20231201 | 121100 | 1026885555 | 3580 | 3585 | 3590 | 3580 | 572 |
| 430 | 20231201 | 121000 | 1024836635 | 3580 | 3585 | 3585 | 3580 | 634 |
| 431 | 20231201 | 120900 | 1022566135 | 3585 | 3585 | 3590 | 3585 | 449 |
| 432 | 20231201 | 120800 | 1020956425 | 3585 | 3585 | 3590 | 3585 | 808 |
| 433 | 20231201 | 120700 | 1018059715 | 3585 | 3590 | 3590 | 3585 | 327 |
| 434 | 20231201 | 120600 | 1016887405 | 3585 | 3590 | 3590 | 3585 | 871 |
| 435 | 20231201 | 120500 | 1013764855 | 3590 | 3585 | 3590 | 3585 | 1132 |
| 436 | 20231201 | 120400 | 1009706615 | 3585 | 3585 | 3590 | 3585 | 766 |
| 437 | 20231201 | 120300 | 1006960465 | 3590 | 3590 | 3590 | 3585 | 370 |
| 438 | 20231201 | 120200 | 1005633995 | 3585 | 3585 | 3585 | 3585 | 412 |
| 439 | 20231201 | 120100 | 1004156975 | 3585 | 3590 | 3590 | 3585 | 392 |
| 440 | 20231201 | 120000 | 1002751650 | 3590 | 3585 | 3590 | 3585 | 937 |
| 441 | 20231201 | 115900 | 999391905 | 3585 | 3585 | 3585 | 3585 | 43 |
| 442 | 20231201 | 115800 | 999237750 | 3585 | 3585 | 3585 | 3585 | 459 |
| 443 | 20231201 | 115700 | 997592235 | 3585 | 3585 | 3585 | 3585 | 814 |
| 444 | 20231201 | 115600 | 994674045 | 3585 | 3590 | 3590 | 3585 | 302 |
| 445 | 20231201 | 115500 | 993589880 | 3590 | 3590 | 3590 | 3590 | 75 |
| 446 | 20231201 | 115400 | 993320630 | 3590 | 3595 | 3595 | 3590 | 505 |
| 447 | 20231201 | 115300 | 991507510 | 3590 | 3590 | 3590 | 3590 | 1274 |
| 448 | 20231201 | 115200 | 986933850 | 3590 | 3585 | 3590 | 3585 | 384 |
| 449 | 20231201 | 115100 | 985556045 | 3585 | 3595 | 3595 | 3585 | 876 |
| 450 | 20231201 | 115000 | 982411120 | 3590 | 3590 | 3595 | 3590 | 931 |
| 451 | 20231201 | 114900 | 979066330 | 3590 | 3590 | 3590 | 3590 | 415 |
| 452 | 20231201 | 114800 | 977576480 | 3590 | 3590 | 3595 | 3590 | 75 |
| 453 | 20231201 | 114700 | 977307225 | 3590 | 3590 | 3590 | 3590 | 1375 |
| 454 | 20231201 | 114600 | 972370975 | 3590 | 3590 | 3590 | 3590 | 120 |
| 455 | 20231201 | 114500 | 971940175 | 3590 | 3595 | 3595 | 3590 | 464 |
| 456 | 20231201 | 114400 | 970274405 | 3590 | 3590 | 3595 | 3590 | 1225 |
| 457 | 20231201 | 114300 | 965876505 | 3590 | 3595 | 3595 | 3590 | 292 |
| 458 | 20231201 | 114200 | 964828195 | 3595 | 3595 | 3595 | 3595 | 123 |
| 459 | 20231201 | 114100 | 964386010 | 3595 | 3595 | 3595 | 3595 | 1334 |
| 460 | 20231201 | 114000 | 959590280 | 3595 | 3595 | 3595 | 3595 | 4 |
| 461 | 20231201 | 113900 | 959575900 | 3595 | 3595 | 3595 | 3595 | 411 |
| 462 | 20231201 | 113800 | 958098355 | 3595 | 3595 | 3595 | 3595 | 511 |
| 463 | 20231201 | 113700 | 956261310 | 3595 | 3595 | 3595 | 3595 | 790 |
| 464 | 20231201 | 113600 | 953421260 | 3595 | 3590 | 3595 | 3590 | 428 |
| 465 | 20231201 | 113500 | 951882615 | 3595 | 3595 | 3595 | 3590 | 416 |
| 466 | 20231201 | 113400 | 950387695 | 3590 | 3595 | 3595 | 3590 | 838 |
| 467 | 20231201 | 113300 | 947379100 | 3590 | 3590 | 3590 | 3590 | 160 |
| 468 | 20231201 | 113200 | 946804700 | 3590 | 3595 | 3595 | 3590 | 342 |
| 469 | 20231201 | 113100 | 945576670 | 3595 | 3590 | 3595 | 3590 | 517 |
| 470 | 20231201 | 113000 | 943720610 | 3595 | 3595 | 3595 | 3595 | 483 |
| 471 | 20231201 | 112900 | 941984225 | 3595 | 3595 | 3595 | 3595 | 595 |
| 472 | 20231201 | 112800 | 939845200 | 3595 | 3595 | 3595 | 3595 | 335 |
| 473 | 20231201 | 112700 | 938640875 | 3595 | 3590 | 3595 | 3590 | 501 |
| 474 | 20231201 | 112600 | 936839795 | 3590 | 3590 | 3595 | 3590 | 923 |
| 475 | 20231201 | 112500 | 933525450 | 3590 | 3590 | 3590 | 3590 | 120 |
| 476 | 20231201 | 112400 | 933094650 | 3590 | 3590 | 3595 | 3590 | 687 |
| 477 | 20231201 | 112300 | 930628315 | 3590 | 3590 | 3590 | 3590 | 552 |
| 478 | 20231201 | 112200 | 928646635 | 3590 | 3590 | 3595 | 3590 | 428 |
| 479 | 20231201 | 112100 | 927110105 | 3590 | 3595 | 3595 | 3590 | 1443 |
| 480 | 20231201 | 112000 | 921929135 | 3595 | 3590 | 3595 | 3590 | 1054 |
| 481 | 20231201 | 111900 | 918143075 | 3595 | 3595 | 3595 | 3595 | 29 |
| 482 | 20231201 | 111800 | 918038820 | 3595 | 3590 | 3595 | 3590 | 1196 |
| 483 | 20231201 | 111700 | 913739580 | 3590 | 3590 | 3590 | 3585 | 1198 |
| 484 | 20231201 | 111600 | 909440500 | 3590 | 3590 | 3590 | 3590 | 0 |
| 485 | 20231201 | 111500 | 909440500 | 3590 | 3590 | 3590 | 3585 | 828 |
| 486 | 20231201 | 111400 | 906470050 | 3590 | 3590 | 3590 | 3590 | 1400 |
| 487 | 20231201 | 111300 | 901444050 | 3590 | 3590 | 3590 | 3590 | 292 |
| 488 | 20231201 | 111200 | 900395770 | 3590 | 3590 | 3590 | 3590 | 270 |
| 489 | 20231201 | 111100 | 899426470 | 3600 | 3595 | 3600 | 3590 | 635 |
| 490 | 20231201 | 111000 | 897143330 | 3595 | 3590 | 3595 | 3590 | 910 |
| 491 | 20231201 | 110900 | 893872480 | 3590 | 3590 | 3590 | 3590 | 431 |
| 492 | 20231201 | 110800 | 892325190 | 3590 | 3590 | 3590 | 3590 | 389 |
| 493 | 20231201 | 110700 | 890928680 | 3590 | 3595 | 3595 | 3590 | 767 |
| 494 | 20231201 | 110600 | 888171915 | 3600 | 3595 | 3600 | 3595 | 270 |
| 495 | 20231201 | 110500 | 887200515 | 3595 | 3600 | 3600 | 3595 | 1127 |
| 496 | 20231201 | 110400 | 883147720 | 3600 | 3595 | 3600 | 3595 | 393 |
| 497 | 20231201 | 110300 | 881734875 | 3600 | 3595 | 3600 | 3595 | 1205 |
| 498 | 20231201 | 110200 | 877402355 | 3595 | 3595 | 3595 | 3595 | 1070 |
| 499 | 20231201 | 110100 | 873555705 | 3600 | 3600 | 3605 | 3595 | 1620 |
| 500 | 20231201 | 110000 | 867724025 | 3600 | 3605 | 3605 | 3600 | 2193 |
| 501 | 20231201 | 105900 | 859819995 | 3605 | 3605 | 3605 | 3605 | 496 |
| 502 | 20231201 | 105800 | 858031915 | 3605 | 3605 | 3605 | 3600 | 2025 |
| 503 | 20231201 | 105700 | 850732390 | 3595 | 3595 | 3600 | 3595 | 855 |
| 504 | 20231201 | 105600 | 847656975 | 3600 | 3595 | 3600 | 3595 | 1090 |
| 505 | 20231201 | 105500 | 843736020 | 3595 | 3595 | 3595 | 3595 | 120 |
| 506 | 20231201 | 105400 | 843304620 | 3595 | 3595 | 3600 | 3595 | 1166 |
| 507 | 20231201 | 105300 | 839112655 | 3595 | 3595 | 3595 | 3590 | 1241 |
| 508 | 20231201 | 105200 | 834652540 | 3595 | 3605 | 3605 | 3595 | 4788 |
| 509 | 20231201 | 105100 | 817417410 | 3600 | 3605 | 3605 | 3600 | 12347 |
| 510 | 20231201 | 105000 | 772926885 | 3615 | 3610 | 3615 | 3605 | 1222 |
| 511 | 20231201 | 104900 | 768517910 | 3610 | 3610 | 3615 | 3610 | 8262 |
| 512 | 20231201 | 104800 | 738692085 | 3610 | 3615 | 3615 | 3610 | 494 |
| 513 | 20231201 | 104700 | 736907735 | 3615 | 3615 | 3615 | 3610 | 1252 |
| 514 | 20231201 | 104600 | 732383710 | 3615 | 3615 | 3620 | 3615 | 4880 |
| 515 | 20231201 | 104500 | 714742470 | 3620 | 3615 | 3620 | 3615 | 2094 |
| 516 | 20231201 | 104400 | 707167655 | 3620 | 3620 | 3625 | 3615 | 523 |
| 517 | 20231201 | 104300 | 705275830 | 3620 | 3625 | 3625 | 3615 | 846 |
| 518 | 20231201 | 104200 | 702214565 | 3625 | 3625 | 3625 | 3620 | 2648 |
| 519 | 20231201 | 104100 | 692627775 | 3630 | 3625 | 3630 | 3625 | 260 |
| 520 | 20231201 | 104000 | 691684790 | 3630 | 3635 | 3635 | 3625 | 464 |
| 521 | 20231201 | 103900 | 690001780 | 3635 | 3635 | 3635 | 3625 | 504 |
| 522 | 20231201 | 103800 | 688173205 | 3635 | 3630 | 3635 | 3630 | 327 |
| 523 | 20231201 | 103700 | 686985870 | 3630 | 3630 | 3635 | 3625 | 1040 |
| 524 | 20231201 | 103600 | 683213860 | 3635 | 3630 | 3635 | 3630 | 234 |
| 525 | 20231201 | 103500 | 682364205 | 3630 | 3630 | 3630 | 3625 | 1184 |
| 526 | 20231201 | 103400 | 678071310 | 3630 | 3635 | 3635 | 3625 | 777 |
| 527 | 20231201 | 103300 | 675253225 | 3635 | 3635 | 3640 | 3625 | 10491 |
| 528 | 20231201 | 103200 | 637211495 | 3635 | 3635 | 3635 | 3635 | 358 |
| 529 | 20231201 | 103100 | 635910165 | 3640 | 3635 | 3640 | 3635 | 4078 |
| 530 | 20231201 | 103000 | 621086125 | 3640 | 3645 | 3645 | 3640 | 117 |
| 531 | 20231201 | 102900 | 620659910 | 3645 | 3640 | 3645 | 3635 | 400 |
| 532 | 20231201 | 102800 | 619205180 | 3640 | 3640 | 3645 | 3635 | 1227 |
| 533 | 20231201 | 102700 | 614739525 | 3645 | 3640 | 3645 | 3635 | 3730 |
| 534 | 20231201 | 102600 | 601162150 | 3645 | 3645 | 3645 | 3645 | 72 |
| 535 | 20231201 | 102500 | 600899710 | 3645 | 3645 | 3650 | 3645 | 127 |
| 536 | 20231201 | 102400 | 600436590 | 3645 | 3650 | 3650 | 3645 | 1769 |
| 537 | 20231201 | 102300 | 593988110 | 3645 | 3650 | 3650 | 3645 | 431 |
| 538 | 20231201 | 102200 | 592416695 | 3650 | 3655 | 3655 | 3645 | 526 |
| 539 | 20231201 | 102100 | 590498920 | 3655 | 3655 | 3655 | 3645 | 320 |
| 540 | 20231201 | 102000 | 589331320 | 3645 | 3665 | 3665 | 3645 | 2257 |
| 541 | 20231201 | 101900 | 581092270 | 3665 | 3670 | 3670 | 3660 | 491 |
| 542 | 20231201 | 101800 | 579293960 | 3670 | 3670 | 3670 | 3670 | 139 |
| 543 | 20231201 | 101700 | 578783830 | 3670 | 3655 | 3670 | 3655 | 2202 |
| 544 | 20231201 | 101600 | 570719935 | 3655 | 3665 | 3665 | 3655 | 245 |
| 545 | 20231201 | 101500 | 569823090 | 3665 | 3665 | 3665 | 3660 | 888 |
| 546 | 20231201 | 101400 | 566572420 | 3665 | 3660 | 3665 | 3660 | 5258 |
| 547 | 20231201 | 101300 | 547327090 | 3655 | 3650 | 3655 | 3640 | 3701 |
| 548 | 20231201 | 101200 | 533819175 | 3650 | 3650 | 3650 | 3650 | 158 |
| 549 | 20231201 | 101100 | 533242475 | 3650 | 3645 | 3650 | 3645 | 127 |
| 550 | 20231201 | 101000 | 532779445 | 3640 | 3645 | 3645 | 3635 | 1528 |
| 551 | 20231201 | 100900 | 527218815 | 3645 | 3645 | 3645 | 3635 | 3845 |
| 552 | 20231201 | 100800 | 513226045 | 3645 | 3640 | 3645 | 3640 | 1072 |
| 553 | 20231201 | 100700 | 509323605 | 3645 | 3645 | 3650 | 3635 | 2073 |
| 554 | 20231201 | 100600 | 501777425 | 3640 | 3650 | 3650 | 3640 | 438 |
| 555 | 20231201 | 100500 | 500182195 | 3645 | 3645 | 3650 | 3645 | 1731 |
| 556 | 20231201 | 100400 | 493872425 | 3645 | 3650 | 3655 | 3645 | 486 |
| 557 | 20231201 | 100300 | 492100300 | 3655 | 3655 | 3655 | 3650 | 1400 |
| 558 | 20231201 | 100200 | 486985040 | 3650 | 3655 | 3655 | 3650 | 127 |
| 559 | 20231201 | 100100 | 486521060 | 3655 | 3660 | 3660 | 3655 | 662 |
| 560 | 20231201 | 100000 | 484101210 | 3660 | 3660 | 3660 | 3650 | 558 |
| 561 | 20231201 | 095900 | 482062840 | 3660 | 3670 | 3670 | 3655 | 617 |
| 562 | 20231201 | 095800 | 479805095 | 3660 | 3650 | 3675 | 3650 | 13515 |
| 563 | 20231201 | 095700 | 430366005 | 3650 | 3645 | 3650 | 3635 | 1865 |
| 564 | 20231201 | 095600 | 423569470 | 3645 | 3645 | 3645 | 3635 | 451 |
| 565 | 20231201 | 095500 | 421929045 | 3645 | 3650 | 3650 | 3640 | 642 |
| 566 | 20231201 | 095400 | 419591010 | 3650 | 3635 | 3650 | 3635 | 753 |
| 567 | 20231201 | 095300 | 416851495 | 3645 | 3650 | 3650 | 3640 | 475 |
| 568 | 20231201 | 095200 | 415121540 | 3650 | 3645 | 3650 | 3640 | 432 |
| 569 | 20231201 | 095100 | 413547730 | 3640 | 3630 | 3640 | 3630 | 953 |
| 570 | 20231201 | 095000 | 410086280 | 3630 | 3630 | 3635 | 3620 | 1988 |
| 571 | 20231201 | 094900 | 402874250 | 3635 | 3625 | 3635 | 3625 | 712 |
| 572 | 20231201 | 094800 | 400291410 | 3625 | 3620 | 3625 | 3620 | 352 |
| 573 | 20231201 | 094700 | 399016670 | 3620 | 3620 | 3620 | 3615 | 243 |
| 574 | 20231201 | 094600 | 398137380 | 3620 | 3615 | 3625 | 3615 | 1187 |
| 575 | 20231201 | 094500 | 393845730 | 3615 | 3615 | 3615 | 3615 | 98 |
| 576 | 20231201 | 094400 | 393491460 | 3605 | 3605 | 3615 | 3605 | 731 |
| 577 | 20231201 | 094300 | 390851535 | 3605 | 3605 | 3615 | 3605 | 1930 |
| 578 | 20231201 | 094200 | 383893785 | 3605 | 3625 | 3625 | 3605 | 5673 |
| 579 | 20231201 | 094100 | 363417110 | 3625 | 3625 | 3625 | 3625 | 265 |
| 580 | 20231201 | 094000 | 362456485 | 3625 | 3615 | 3625 | 3615 | 620 |
| 581 | 20231201 | 093900 | 360213240 | 3615 | 3615 | 3615 | 3615 | 311 |
| 582 | 20231201 | 093800 | 359088975 | 3615 | 3615 | 3615 | 3615 | 2010 |
| 583 | 20231201 | 093700 | 351822825 | 3615 | 3615 | 3615 | 3615 | 58 |
| 584 | 20231201 | 093600 | 351613155 | 3615 | 3610 | 3615 | 3610 | 773 |
| 585 | 20231201 | 093500 | 348819125 | 3610 | 3625 | 3625 | 3610 | 6795 |
| 586 | 20231201 | 093400 | 324263750 | 3625 | 3625 | 3625 | 3625 | 2 |
| 587 | 20231201 | 093300 | 324256500 | 3625 | 3625 | 3625 | 3625 | 491 |
| 588 | 20231201 | 093200 | 322476625 | 3625 | 3630 | 3630 | 3625 | 182 |
| 589 | 20231201 | 093100 | 321816865 | 3635 | 3635 | 3635 | 3635 | 2 |
| 590 | 20231201 | 093000 | 321809595 | 3640 | 3630 | 3640 | 3620 | 1957 |
| 591 | 20231201 | 092900 | 314693660 | 3625 | 3630 | 3630 | 3625 | 1093 |
| 592 | 20231201 | 092800 | 310727805 | 3630 | 3625 | 3630 | 3625 | 877 |
| 593 | 20231201 | 092700 | 307546445 | 3610 | 3610 | 3630 | 3610 | 946 |
| 594 | 20231201 | 092600 | 304128325 | 3630 | 3610 | 3630 | 3610 | 3001 |
| 595 | 20231201 | 092500 | 293294695 | 3630 | 3615 | 3630 | 3610 | 380 |
| 596 | 20231201 | 092400 | 291920885 | 3615 | 3615 | 3615 | 3610 | 2334 |
| 597 | 20231201 | 092300 | 283485445 | 3615 | 3640 | 3640 | 3615 | 3262 |
| 598 | 20231201 | 092200 | 271681230 | 3645 | 3640 | 3645 | 3640 | 3091 |
| 599 | 20231201 | 092100 | 260429550 | 3640 | 3630 | 3640 | 3630 | 3038 |
| 600 | 20231201 | 092000 | 249371600 | 3630 | 3630 | 3630 | 3630 | 360 |
| 601 | 20231201 | 091900 | 248064800 | 3630 | 3640 | 3640 | 3630 | 236 |
| 602 | 20231201 | 091800 | 247206700 | 3640 | 3645 | 3645 | 3640 | 32 |
| 603 | 20231201 | 091700 | 247090070 | 3645 | 3655 | 3655 | 3645 | 10573 |
| 604 | 20231201 | 091600 | 208449530 | 3655 | 3655 | 3655 | 3655 | 2912 |
| 605 | 20231201 | 091500 | 197806170 | 3660 | 3660 | 3660 | 3655 | 14681 |
| 606 | 20231201 | 091400 | 144079170 | 3660 | 3670 | 3670 | 3660 | 6993 |
| 607 | 20231201 | 091300 | 118447225 | 3675 | 3665 | 3675 | 3665 | 248 |
| 608 | 20231201 | 091200 | 117536600 | 3670 | 3670 | 3670 | 3670 | 172 |
| 609 | 20231201 | 091100 | 116905360 | 3670 | 3665 | 3670 | 3660 | 171 |
| 610 | 20231201 | 091000 | 116278470 | 3665 | 3695 | 3695 | 3665 | 3935 |
| 611 | 20231201 | 090900 | 101780125 | 3695 | 3700 | 3700 | 3695 | 3404 |
| 612 | 20231201 | 090800 | 89191835 | 3705 | 3710 | 3715 | 3705 | 2292 |
| 613 | 20231201 | 090700 | 80691440 | 3715 | 3690 | 3715 | 3690 | 7875 |
| 614 | 20231201 | 090600 | 51567110 | 3685 | 3690 | 3690 | 3685 | 186 |
| 615 | 20231201 | 090500 | 50880820 | 3690 | 3680 | 3690 | 3675 | 424 |
| 616 | 20231201 | 090400 | 49318850 | 3680 | 3675 | 3680 | 3675 | 21 |
| 617 | 20231201 | 090300 | 49241670 | 3690 | 3665 | 3690 | 3665 | 6175 |
| 618 | 20231201 | 090200 | 26548855 | 3665 | 3670 | 3670 | 3660 | 712 |
| 619 | 20231201 | 090100 | 23941515 | 3670 | 3670 | 3670 | 3670 | 5085 |
| 620 | 20231201 | 090000 | 5279565 | 3670 | 3675 | 3675 | 3660 | 1437 |