31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 192600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 25863 |
| 3 | 20231201 | 192500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 4 | 20231201 | 192400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 5 | 20231201 | 192300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 6 | 20231201 | 192200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 7 | 20231201 | 192100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 8 | 20231201 | 192000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 9 | 20231201 | 191900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 10 | 20231201 | 191800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 11 | 20231201 | 191700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 12 | 20231201 | 191600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 13 | 20231201 | 191500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 14 | 20231201 | 191400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 15 | 20231201 | 191300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 16 | 20231201 | 191200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 17 | 20231201 | 191100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 18 | 20231201 | 191000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 19 | 20231201 | 190900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 20 | 20231201 | 190800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 21 | 20231201 | 190700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 22 | 20231201 | 190600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 23 | 20231201 | 190500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 24 | 20231201 | 190400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 25 | 20231201 | 190300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 26 | 20231201 | 190200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 27 | 20231201 | 190100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 28 | 20231201 | 190000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 29 | 20231201 | 185900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 30 | 20231201 | 185800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 31 | 20231201 | 185700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 32 | 20231201 | 185600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 25863 |
| 33 | 20231201 | 185500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 34 | 20231201 | 185400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 35 | 20231201 | 185300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 36 | 20231201 | 185200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 37 | 20231201 | 185100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 38 | 20231201 | 185000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 39 | 20231201 | 184900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 40 | 20231201 | 184800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 41 | 20231201 | 184700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 42 | 20231201 | 184600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 43 | 20231201 | 184500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 44 | 20231201 | 184400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 45 | 20231201 | 184300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 46 | 20231201 | 184200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 47 | 20231201 | 184100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 48 | 20231201 | 184000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 49 | 20231201 | 183900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 50 | 20231201 | 183800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 51 | 20231201 | 183700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 52 | 20231201 | 183600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 53 | 20231201 | 183500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 54 | 20231201 | 183400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 55 | 20231201 | 183300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 56 | 20231201 | 183200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 57 | 20231201 | 183100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 58 | 20231201 | 183000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 59 | 20231201 | 182900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 60 | 20231201 | 182800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 61 | 20231201 | 182700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 62 | 20231201 | 182600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 25863 |
| 63 | 20231201 | 182500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 64 | 20231201 | 182400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 65 | 20231201 | 182300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 66 | 20231201 | 182200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 67 | 20231201 | 182100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 68 | 20231201 | 182000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 69 | 20231201 | 181900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 70 | 20231201 | 181800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 71 | 20231201 | 181700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 72 | 20231201 | 181600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 73 | 20231201 | 181500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 74 | 20231201 | 181400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 75 | 20231201 | 181300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 76 | 20231201 | 181200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 77 | 20231201 | 181100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 78 | 20231201 | 181000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 79 | 20231201 | 180900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 80 | 20231201 | 180800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 81 | 20231201 | 180700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 82 | 20231201 | 180600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 83 | 20231201 | 180500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 84 | 20231201 | 180400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 85 | 20231201 | 180300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 86 | 20231201 | 180200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 87 | 20231201 | 180100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 88 | 20231201 | 180000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 89 | 20231201 | 175900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 90 | 20231201 | 175800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 91 | 20231201 | 175700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 92 | 20231201 | 175600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 25863 |
| 93 | 20231201 | 175500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 94 | 20231201 | 175400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 95 | 20231201 | 175300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 96 | 20231201 | 175200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 97 | 20231201 | 175100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 98 | 20231201 | 175000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 99 | 20231201 | 174900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 100 | 20231201 | 174800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 101 | 20231201 | 174700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 102 | 20231201 | 174600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 103 | 20231201 | 174500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 104 | 20231201 | 174400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 105 | 20231201 | 174300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 106 | 20231201 | 174200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 107 | 20231201 | 174100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 108 | 20231201 | 174000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 109 | 20231201 | 173900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 110 | 20231201 | 173800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 111 | 20231201 | 173700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 112 | 20231201 | 173600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 113 | 20231201 | 173500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 114 | 20231201 | 173400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 115 | 20231201 | 173300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 116 | 20231201 | 173200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 117 | 20231201 | 173100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 118 | 20231201 | 173000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 119 | 20231201 | 172900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 120 | 20231201 | 172800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 121 | 20231201 | 172700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 122 | 20231201 | 172600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 25863 |
| 123 | 20231201 | 172500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 124 | 20231201 | 172400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 125 | 20231201 | 172300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 126 | 20231201 | 172200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 127 | 20231201 | 172100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 128 | 20231201 | 172000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 129 | 20231201 | 171900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 130 | 20231201 | 171800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 131 | 20231201 | 171700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 132 | 20231201 | 171600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 133 | 20231201 | 171500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 134 | 20231201 | 171400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 135 | 20231201 | 171300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 136 | 20231201 | 171200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 137 | 20231201 | 171100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 138 | 20231201 | 171000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 139 | 20231201 | 170900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 140 | 20231201 | 170800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 141 | 20231201 | 170700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 142 | 20231201 | 170600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 143 | 20231201 | 170500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 144 | 20231201 | 170400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 145 | 20231201 | 170300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 146 | 20231201 | 170200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 147 | 20231201 | 170100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 148 | 20231201 | 170000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 149 | 20231201 | 165900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 150 | 20231201 | 165800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 151 | 20231201 | 165700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 152 | 20231201 | 165600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 25863 |
| 153 | 20231201 | 165500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 154 | 20231201 | 165400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 155 | 20231201 | 165300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 156 | 20231201 | 165200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 157 | 20231201 | 165100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 158 | 20231201 | 165000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 159 | 20231201 | 164900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 160 | 20231201 | 164800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 161 | 20231201 | 164700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 162 | 20231201 | 164600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 163 | 20231201 | 164500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 164 | 20231201 | 164400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 165 | 20231201 | 164300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 166 | 20231201 | 164200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 167 | 20231201 | 164100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 168 | 20231201 | 164000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 169 | 20231201 | 163900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 170 | 20231201 | 163800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 171 | 20231201 | 163700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 172 | 20231201 | 163600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 173 | 20231201 | 163500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 174 | 20231201 | 163400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 175 | 20231201 | 163300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 176 | 20231201 | 163200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 177 | 20231201 | 163100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 178 | 20231201 | 163000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 179 | 20231201 | 162900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 180 | 20231201 | 162800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 181 | 20231201 | 162700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 182 | 20231201 | 162600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 25863 |
| 183 | 20231201 | 162500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 184 | 20231201 | 162400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 185 | 20231201 | 162300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 186 | 20231201 | 162200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 187 | 20231201 | 162100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 188 | 20231201 | 162000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20231201 | 161900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20231201 | 161800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20231201 | 161700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 192 | 20231201 | 161600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 193 | 20231201 | 161500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 194 | 20231201 | 161400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 195 | 20231201 | 161300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 196 | 20231201 | 161200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20231201 | 161100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20231201 | 161000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 199 | 20231201 | 160900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 200 | 20231201 | 160800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 201 | 20231201 | 160700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 202 | 20231201 | 160600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 203 | 20231201 | 160500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 204 | 20231201 | 160400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 205 | 20231201 | 160300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 206 | 20231201 | 160200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 207 | 20231201 | 160100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 208 | 20231201 | 160000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 209 | 20231201 | 155900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 210 | 20231201 | 155800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 211 | 20231201 | 155700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 212 | 20231201 | 155600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 25863 |
| 213 | 20231201 | 155500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 214 | 20231201 | 155400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 215 | 20231201 | 155300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 216 | 20231201 | 155200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 217 | 20231201 | 155100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 218 | 20231201 | 155000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 219 | 20231201 | 154900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 220 | 20231201 | 154800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 221 | 20231201 | 154700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 222 | 20231201 | 154600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 223 | 20231201 | 154500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 224 | 20231201 | 154400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 225 | 20231201 | 154300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 226 | 20231201 | 154200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 227 | 20231201 | 154100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 228 | 20231201 | 154000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 229 | 20231201 | 153900 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 230 | 20231201 | 153800 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 231 | 20231201 | 153700 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 232 | 20231201 | 153600 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 233 | 20231201 | 153500 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 234 | 20231201 | 153400 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 235 | 20231201 | 153300 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 236 | 20231201 | 153200 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 237 | 20231201 | 153100 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 238 | 20231201 | 153000 | 4292288870 | 3595 | 3595 | 3595 | 3595 | 25863 |
| 239 | 20231201 | 152900 | 4199311385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 240 | 20231201 | 152800 | 4199311385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 241 | 20231201 | 152700 | 4199311385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 242 | 20231201 | 152600 | 4199311385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 243 | 20231201 | 152500 | 4199311385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 244 | 20231201 | 152400 | 4199311385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 245 | 20231201 | 152300 | 4199311385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 246 | 20231201 | 152200 | 4199311385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 247 | 20231201 | 152100 | 4199311385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 248 | 20231201 | 152000 | 4199311385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 249 | 20231201 | 151900 | 4199311385 | 3595 | 3590 | 3595 | 3585 | 8403 |
| 250 | 20231201 | 151800 | 4169144485 | 3590 | 3595 | 3595 | 3590 | 1290 |
| 251 | 20231201 | 151700 | 4164506950 | 3595 | 3590 | 3595 | 3590 | 3360 |
| 252 | 20231201 | 151600 | 4152429895 | 3590 | 3595 | 3595 | 3590 | 1838 |
| 253 | 20231201 | 151500 | 4145822485 | 3590 | 3590 | 3595 | 3590 | 245 |
| 254 | 20231201 | 151400 | 4144942920 | 3595 | 3595 | 3595 | 3590 | 6984 |
| 255 | 20231201 | 151300 | 4119835445 | 3595 | 3590 | 3600 | 3590 | 12908 |
| 256 | 20231201 | 151200 | 4073433570 | 3590 | 3585 | 3590 | 3585 | 4889 |
| 257 | 20231201 | 151100 | 4055886920 | 3585 | 3590 | 3590 | 3585 | 2410 |
| 258 | 20231201 | 151000 | 4047244070 | 3590 | 3595 | 3595 | 3590 | 4992 |
| 259 | 20231201 | 150900 | 4029322015 | 3595 | 3590 | 3595 | 3590 | 14754 |
| 260 | 20231201 | 150800 | 3976283985 | 3595 | 3585 | 3595 | 3585 | 5073 |
| 261 | 20231201 | 150700 | 3958082585 | 3585 | 3570 | 3585 | 3570 | 15114 |
| 262 | 20231201 | 150600 | 3904051135 | 3570 | 3570 | 3575 | 3570 | 309 |
| 263 | 20231201 | 150500 | 3902947975 | 3570 | 3570 | 3570 | 3570 | 2110 |
| 264 | 20231201 | 150400 | 3895415275 | 3570 | 3565 | 3575 | 3565 | 124 |
| 265 | 20231201 | 150300 | 3894972730 | 3570 | 3570 | 3575 | 3565 | 1057 |
| 266 | 20231201 | 150200 | 3891199435 | 3575 | 3570 | 3575 | 3570 | 2761 |
| 267 | 20231201 | 150100 | 3881342445 | 3570 | 3570 | 3570 | 3570 | 3433 |
| 268 | 20231201 | 150000 | 3869086635 | 3570 | 3575 | 3575 | 3570 | 3926 |
| 269 | 20231201 | 145900 | 3855070565 | 3575 | 3570 | 3575 | 3570 | 26 |
| 270 | 20231201 | 145800 | 3854977715 | 3570 | 3570 | 3570 | 3570 | 105 |
| 271 | 20231201 | 145700 | 3854602865 | 3570 | 3570 | 3570 | 3570 | 1630 |
| 272 | 20231201 | 145600 | 3848783765 | 3575 | 3575 | 3575 | 3575 | 12 |
| 273 | 20231201 | 145500 | 3848740865 | 3570 | 3570 | 3570 | 3570 | 2190 |
| 274 | 20231201 | 145400 | 3840922565 | 3570 | 3570 | 3575 | 3565 | 5701 |
| 275 | 20231201 | 145300 | 3820569390 | 3570 | 3570 | 3575 | 3570 | 4836 |
| 276 | 20231201 | 145200 | 3803303535 | 3575 | 3575 | 3575 | 3575 | 1 |
| 277 | 20231201 | 145100 | 3803299960 | 3575 | 3575 | 3575 | 3575 | 7339 |
| 278 | 20231201 | 145000 | 3777063035 | 3575 | 3575 | 3575 | 3575 | 33 |
| 279 | 20231201 | 144900 | 3776945060 | 3575 | 3575 | 3575 | 3575 | 1060 |
| 280 | 20231201 | 144800 | 3773155560 | 3575 | 3575 | 3575 | 3575 | 3060 |
| 281 | 20231201 | 144700 | 3762216060 | 3580 | 3575 | 3580 | 3575 | 1038 |
| 282 | 20231201 | 144600 | 3758504960 | 3575 | 3575 | 3575 | 3575 | 0 |
| 283 | 20231201 | 144500 | 3758504960 | 3575 | 3575 | 3580 | 3575 | 1641 |
| 284 | 20231201 | 144400 | 3752633380 | 3575 | 3575 | 3575 | 3575 | 0 |
| 285 | 20231201 | 144300 | 3752633380 | 3575 | 3580 | 3580 | 3575 | 541 |
| 286 | 20231201 | 144200 | 3750697055 | 3580 | 3580 | 3580 | 3575 | 1886 |
| 287 | 20231201 | 144100 | 3743945320 | 3575 | 3575 | 3580 | 3575 | 3666 |
| 288 | 20231201 | 144000 | 3730822705 | 3575 | 3580 | 3580 | 3575 | 346 |
| 289 | 20231201 | 143900 | 3729585005 | 3580 | 3575 | 3580 | 3575 | 865 |
| 290 | 20231201 | 143800 | 3726491880 | 3575 | 3575 | 3575 | 3575 | 2840 |
| 291 | 20231201 | 143700 | 3716338880 | 3575 | 3585 | 3585 | 3575 | 563 |
| 292 | 20231201 | 143600 | 3714323100 | 3585 | 3575 | 3585 | 3575 | 809 |
| 293 | 20231201 | 143500 | 3711427925 | 3575 | 3580 | 3585 | 3575 | 3280 |
| 294 | 20231201 | 143400 | 3699696475 | 3580 | 3575 | 3580 | 3575 | 20 |
| 295 | 20231201 | 143300 | 3699624970 | 3575 | 3575 | 3575 | 3575 | 193 |
| 296 | 20231201 | 143200 | 3698934995 | 3575 | 3570 | 3575 | 3570 | 5729 |
| 297 | 20231201 | 143100 | 3678460940 | 3575 | 3580 | 3580 | 3570 | 10733 |
| 298 | 20231201 | 143000 | 3640072425 | 3580 | 3580 | 3585 | 3580 | 1485 |
| 299 | 20231201 | 142900 | 3634755920 | 3580 | 3580 | 3580 | 3580 | 880 |
| 300 | 20231201 | 142800 | 3631605520 | 3580 | 3580 | 3585 | 3580 | 705 |
| 301 | 20231201 | 142700 | 3629080455 | 3580 | 3585 | 3590 | 3580 | 3959 |
| 302 | 20231201 | 142600 | 3614887425 | 3585 | 3590 | 3590 | 3585 | 12931 |
| 303 | 20231201 | 142500 | 3568498525 | 3590 | 3595 | 3595 | 3590 | 124 |
| 304 | 20231201 | 142400 | 3568053315 | 3595 | 3590 | 3595 | 3590 | 5080 |
| 305 | 20231201 | 142300 | 3549815965 | 3590 | 3590 | 3590 | 3590 | 1590 |
| 306 | 20231201 | 142200 | 3544107865 | 3590 | 3590 | 3590 | 3590 | 586 |
| 307 | 20231201 | 142100 | 3542004125 | 3595 | 3595 | 3595 | 3595 | 100 |
| 308 | 20231201 | 142000 | 3541644625 | 3595 | 3595 | 3595 | 3595 | 8178 |
| 309 | 20231201 | 141900 | 3512244715 | 3600 | 3595 | 3600 | 3595 | 427 |
| 310 | 20231201 | 141800 | 3510709170 | 3600 | 3595 | 3600 | 3595 | 619 |
| 311 | 20231201 | 141700 | 3508481325 | 3600 | 3595 | 3600 | 3595 | 2056 |
| 312 | 20231201 | 141600 | 3501089795 | 3595 | 3590 | 3595 | 3590 | 296 |
| 313 | 20231201 | 141500 | 3500025850 | 3590 | 3590 | 3595 | 3590 | 2053 |
| 314 | 20231201 | 141400 | 3492649385 | 3595 | 3600 | 3600 | 3595 | 5183 |
| 315 | 20231201 | 141300 | 3474011950 | 3600 | 3595 | 3600 | 3595 | 10824 |
| 316 | 20231201 | 141200 | 3435078890 | 3595 | 3590 | 3595 | 3590 | 542 |
| 317 | 20231201 | 141100 | 3433130425 | 3590 | 3590 | 3590 | 3590 | 1021 |
| 318 | 20231201 | 141000 | 3429465035 | 3590 | 3590 | 3590 | 3585 | 2902 |
| 319 | 20231201 | 140900 | 3419050430 | 3590 | 3590 | 3590 | 3590 | 1284 |
| 320 | 20231201 | 140800 | 3414440870 | 3590 | 3590 | 3590 | 3590 | 2167 |
| 321 | 20231201 | 140700 | 3406661340 | 3590 | 3590 | 3590 | 3590 | 773 |
| 322 | 20231201 | 140600 | 3403886270 | 3590 | 3590 | 3590 | 3590 | 207 |
| 323 | 20231201 | 140500 | 3403143140 | 3590 | 3590 | 3590 | 3590 | 6809 |
| 324 | 20231201 | 140400 | 3378698830 | 3595 | 3595 | 3595 | 3595 | 15 |
| 325 | 20231201 | 140300 | 3378644905 | 3595 | 3595 | 3595 | 3595 | 1810 |
| 326 | 20231201 | 140200 | 3372137955 | 3595 | 3595 | 3595 | 3590 | 1030 |
| 327 | 20231201 | 140100 | 3368435175 | 3595 | 3595 | 3595 | 3595 | 1327 |
| 328 | 20231201 | 140000 | 3363664610 | 3590 | 3595 | 3595 | 3590 | 333 |
| 329 | 20231201 | 135900 | 3362467640 | 3595 | 3595 | 3600 | 3590 | 5896 |
| 330 | 20231201 | 135800 | 3341272805 | 3595 | 3595 | 3600 | 3595 | 1374 |
| 331 | 20231201 | 135700 | 3336333145 | 3595 | 3600 | 3600 | 3595 | 1656 |
| 332 | 20231201 | 135600 | 3330371645 | 3600 | 3600 | 3605 | 3600 | 2108 |
| 333 | 20231201 | 135500 | 3322782470 | 3600 | 3600 | 3600 | 3590 | 13211 |
| 334 | 20231201 | 135400 | 3275252895 | 3600 | 3610 | 3610 | 3600 | 2809 |
| 335 | 20231201 | 135300 | 3265125865 | 3605 | 3600 | 3610 | 3600 | 7983 |
| 336 | 20231201 | 135200 | 3236338260 | 3605 | 3590 | 3605 | 3590 | 53299 |
| 337 | 20231201 | 135100 | 3044448185 | 3595 | 3590 | 3595 | 3590 | 4040 |
| 338 | 20231201 | 135000 | 3029944515 | 3590 | 3585 | 3590 | 3585 | 10812 |
| 339 | 20231201 | 134900 | 2991131645 | 3585 | 3585 | 3585 | 3585 | 3681 |
| 340 | 20231201 | 134800 | 2977935260 | 3585 | 3585 | 3585 | 3585 | 6456 |
| 341 | 20231201 | 134700 | 2954790500 | 3585 | 3585 | 3585 | 3585 | 1020 |
| 342 | 20231201 | 134600 | 2951133800 | 3585 | 3580 | 3585 | 3580 | 705 |
| 343 | 20231201 | 134500 | 2948609740 | 3585 | 3585 | 3585 | 3585 | 1 |
| 344 | 20231201 | 134400 | 2948606155 | 3585 | 3585 | 3585 | 3585 | 279 |
| 345 | 20231201 | 134300 | 2947605940 | 3585 | 3585 | 3585 | 3585 | 1972 |
| 346 | 20231201 | 134200 | 2940536320 | 3585 | 3585 | 3585 | 3585 | 147 |
| 347 | 20231201 | 134100 | 2940009325 | 3585 | 3585 | 3590 | 3580 | 1402 |
| 348 | 20231201 | 134000 | 2934983155 | 3580 | 3580 | 3580 | 3580 | 80 |
| 349 | 20231201 | 133900 | 2934696755 | 3585 | 3585 | 3585 | 3580 | 1353 |
| 350 | 20231201 | 133800 | 2929849755 | 3585 | 3585 | 3585 | 3585 | 457 |
| 351 | 20231201 | 133700 | 2928211410 | 3585 | 3585 | 3590 | 3585 | 913 |
| 352 | 20231201 | 133600 | 2924938300 | 3585 | 3585 | 3585 | 3585 | 2232 |
| 353 | 20231201 | 133500 | 2916936580 | 3585 | 3585 | 3585 | 3585 | 1489 |
| 354 | 20231201 | 133400 | 2911598515 | 3585 | 3575 | 3585 | 3575 | 10465 |
| 355 | 20231201 | 133300 | 2874107600 | 3570 | 3570 | 3570 | 3570 | 3297 |
| 356 | 20231201 | 133200 | 2862337310 | 3570 | 3575 | 3575 | 3570 | 138 |
| 357 | 20231201 | 133100 | 2861844625 | 3575 | 3570 | 3575 | 3570 | 1200 |
| 358 | 20231201 | 133000 | 2857555125 | 3570 | 3570 | 3570 | 3570 | 553 |
| 359 | 20231201 | 132900 | 2855580915 | 3570 | 3570 | 3570 | 3570 | 503 |
| 360 | 20231201 | 132800 | 2853785205 | 3575 | 3575 | 3575 | 3575 | 1794 |
| 361 | 20231201 | 132700 | 2847371655 | 3575 | 3575 | 3575 | 3575 | 349 |
| 362 | 20231201 | 132600 | 2846123980 | 3575 | 3570 | 3575 | 3570 | 351 |
| 363 | 20231201 | 132500 | 2844869860 | 3575 | 3575 | 3575 | 3575 | 10 |
| 364 | 20231201 | 132400 | 2844834110 | 3575 | 3570 | 3575 | 3570 | 187 |
| 365 | 20231201 | 132300 | 2844165590 | 3570 | 3575 | 3575 | 3570 | 501 |
| 366 | 20231201 | 132200 | 2842374545 | 3575 | 3575 | 3575 | 3575 | 50 |
| 367 | 20231201 | 132100 | 2842195795 | 3575 | 3575 | 3575 | 3575 | 640 |
| 368 | 20231201 | 132000 | 2839907795 | 3575 | 3575 | 3575 | 3575 | 218 |
| 369 | 20231201 | 131900 | 2839128445 | 3575 | 3575 | 3575 | 3575 | 154 |
| 370 | 20231201 | 131800 | 2838577895 | 3575 | 3575 | 3575 | 3570 | 1680 |
| 371 | 20231201 | 131700 | 2832572060 | 3575 | 3580 | 3580 | 3575 | 434 |
| 372 | 20231201 | 131600 | 2831020460 | 3575 | 3575 | 3575 | 3575 | 350 |
| 373 | 20231201 | 131500 | 2829769210 | 3575 | 3585 | 3585 | 3575 | 1746 |
| 374 | 20231201 | 131400 | 2823518010 | 3585 | 3580 | 3585 | 3580 | 4490 |
| 375 | 20231201 | 131300 | 2807439415 | 3580 | 3580 | 3580 | 3580 | 948 |
| 376 | 20231201 | 131200 | 2804045575 | 3580 | 3580 | 3580 | 3580 | 4186 |
| 377 | 20231201 | 131100 | 2789059695 | 3575 | 3570 | 3580 | 3570 | 10808 |
| 378 | 20231201 | 131000 | 2750416170 | 3570 | 3570 | 3570 | 3570 | 20 |
| 379 | 20231201 | 130900 | 2750344770 | 3565 | 3565 | 3570 | 3565 | 54 |
| 380 | 20231201 | 130800 | 2750152200 | 3565 | 3565 | 3570 | 3565 | 1225 |
| 381 | 20231201 | 130700 | 2745780035 | 3570 | 3570 | 3570 | 3570 | 52 |
| 382 | 20231201 | 130600 | 2745594395 | 3570 | 3570 | 3570 | 3570 | 500 |
| 383 | 20231201 | 130500 | 2743809395 | 3565 | 3565 | 3565 | 3565 | 200 |
| 384 | 20231201 | 130400 | 2743096395 | 3565 | 3565 | 3565 | 3565 | 470 |
| 385 | 20231201 | 130300 | 2741420845 | 3570 | 3570 | 3570 | 3565 | 202 |
| 386 | 20231201 | 130200 | 2740699865 | 3565 | 3570 | 3570 | 3565 | 5 |
| 387 | 20231201 | 130100 | 2740682025 | 3570 | 3575 | 3575 | 3570 | 671 |
| 388 | 20231201 | 130000 | 2738286550 | 3570 | 3575 | 3575 | 3570 | 1263 |
| 389 | 20231201 | 125900 | 2733777490 | 3565 | 3570 | 3575 | 3565 | 830 |
| 390 | 20231201 | 125800 | 2730815050 | 3570 | 3565 | 3570 | 3565 | 3800 |
| 391 | 20231201 | 125700 | 2717266920 | 3560 | 3560 | 3560 | 3560 | 126 |
| 392 | 20231201 | 125600 | 2716818360 | 3560 | 3560 | 3560 | 3560 | 2011 |
| 393 | 20231201 | 125500 | 2709659200 | 3550 | 3560 | 3560 | 3550 | 5 |
| 394 | 20231201 | 125400 | 2709641440 | 3555 | 3555 | 3555 | 3550 | 1633 |
| 395 | 20231201 | 125300 | 2703836135 | 3555 | 3560 | 3560 | 3555 | 979 |
| 396 | 20231201 | 125200 | 2700355785 | 3555 | 3555 | 3555 | 3555 | 5311 |
| 397 | 20231201 | 125100 | 2681475180 | 3555 | 3555 | 3560 | 3555 | 144 |
| 398 | 20231201 | 125000 | 2680963245 | 3560 | 3560 | 3560 | 3560 | 1434 |
| 399 | 20231201 | 124900 | 2675858205 | 3560 | 3560 | 3560 | 3560 | 1300 |
| 400 | 20231201 | 124800 | 2671230205 | 3560 | 3560 | 3565 | 3560 | 132 |
| 401 | 20231201 | 124700 | 2670760280 | 3560 | 3560 | 3560 | 3560 | 1101 |
| 402 | 20231201 | 124600 | 2666840720 | 3555 | 3560 | 3560 | 3555 | 1564 |
| 403 | 20231201 | 124500 | 2661280600 | 3560 | 3560 | 3560 | 3560 | 123 |
| 404 | 20231201 | 124400 | 2660842720 | 3560 | 3555 | 3560 | 3555 | 107 |
| 405 | 20231201 | 124300 | 2660461830 | 3560 | 3560 | 3565 | 3560 | 6988 |
| 406 | 20231201 | 124200 | 2635584525 | 3565 | 3560 | 3565 | 3560 | 2531 |
| 407 | 20231201 | 124100 | 2626574070 | 3565 | 3565 | 3565 | 3565 | 285 |
| 408 | 20231201 | 124000 | 2625558045 | 3565 | 3565 | 3565 | 3565 | 10 |
| 409 | 20231201 | 123900 | 2625522395 | 3565 | 3565 | 3565 | 3565 | 0 |
| 410 | 20231201 | 123800 | 2625522395 | 3565 | 3565 | 3565 | 3565 | 1 |
| 411 | 20231201 | 123700 | 2625518830 | 3560 | 3565 | 3565 | 3560 | 462 |
| 412 | 20231201 | 123600 | 2623873600 | 3560 | 3560 | 3560 | 3560 | 554 |
| 413 | 20231201 | 123500 | 2621901360 | 3560 | 3560 | 3560 | 3560 | 114 |
| 414 | 20231201 | 123400 | 2621495520 | 3565 | 3565 | 3565 | 3565 | 779 |
| 415 | 20231201 | 123300 | 2618718385 | 3565 | 3565 | 3565 | 3565 | 11 |
| 416 | 20231201 | 123200 | 2618679170 | 3565 | 3565 | 3570 | 3565 | 502 |
| 417 | 20231201 | 123100 | 2616889535 | 3565 | 3565 | 3570 | 3565 | 145 |
| 418 | 20231201 | 123000 | 2616372605 | 3565 | 3565 | 3565 | 3565 | 5810 |
| 419 | 20231201 | 122900 | 2595659955 | 3560 | 3565 | 3565 | 3560 | 234 |
| 420 | 20231201 | 122800 | 2594826910 | 3560 | 3560 | 3560 | 3560 | 2066 |
| 421 | 20231201 | 122700 | 2587471950 | 3560 | 3560 | 3560 | 3560 | 395 |
| 422 | 20231201 | 122600 | 2586065750 | 3565 | 3565 | 3565 | 3565 | 0 |
| 423 | 20231201 | 122500 | 2586065750 | 3565 | 3565 | 3565 | 3565 | 30 |
| 424 | 20231201 | 122400 | 2585958800 | 3565 | 3565 | 3565 | 3565 | 55 |
| 425 | 20231201 | 122300 | 2585762725 | 3560 | 3560 | 3560 | 3560 | 13 |
| 426 | 20231201 | 122200 | 2585716445 | 3560 | 3565 | 3565 | 3560 | 336 |
| 427 | 20231201 | 122100 | 2584519830 | 3565 | 3565 | 3565 | 3560 | 719 |
| 428 | 20231201 | 122000 | 2581958640 | 3565 | 3560 | 3565 | 3560 | 4641 |
| 429 | 20231201 | 121900 | 2565436460 | 3560 | 3560 | 3560 | 3560 | 108 |
| 430 | 20231201 | 121800 | 2565051980 | 3560 | 3560 | 3560 | 3560 | 4 |
| 431 | 20231201 | 121700 | 2565037740 | 3560 | 3555 | 3560 | 3555 | 1066 |
| 432 | 20231201 | 121600 | 2561248085 | 3555 | 3555 | 3555 | 3555 | 0 |
| 433 | 20231201 | 121500 | 2561248085 | 3555 | 3560 | 3560 | 3555 | 15 |
| 434 | 20231201 | 121400 | 2561194725 | 3560 | 3560 | 3560 | 3560 | 280 |
| 435 | 20231201 | 121300 | 2560197925 | 3560 | 3560 | 3560 | 3555 | 436 |
| 436 | 20231201 | 121200 | 2558647910 | 3555 | 3555 | 3555 | 3555 | 170 |
| 437 | 20231201 | 121100 | 2558043560 | 3555 | 3555 | 3555 | 3555 | 73 |
| 438 | 20231201 | 121000 | 2557784045 | 3555 | 3555 | 3555 | 3555 | 50 |
| 439 | 20231201 | 120900 | 2557606295 | 3555 | 3555 | 3555 | 3555 | 820 |
| 440 | 20231201 | 120800 | 2554691195 | 3560 | 3560 | 3560 | 3560 | 0 |
| 441 | 20231201 | 120700 | 2554691195 | 3560 | 3560 | 3560 | 3560 | 5 |
| 442 | 20231201 | 120600 | 2554673395 | 3560 | 3560 | 3560 | 3560 | 7044 |
| 443 | 20231201 | 120500 | 2529596755 | 3560 | 3560 | 3560 | 3560 | 300 |
| 444 | 20231201 | 120400 | 2528528755 | 3565 | 3565 | 3565 | 3565 | 4 |
| 445 | 20231201 | 120300 | 2528514495 | 3565 | 3565 | 3565 | 3565 | 6 |
| 446 | 20231201 | 120200 | 2528493105 | 3565 | 3565 | 3565 | 3565 | 415 |
| 447 | 20231201 | 120100 | 2527013630 | 3565 | 3565 | 3565 | 3560 | 1135 |
| 448 | 20231201 | 120000 | 2522968260 | 3565 | 3565 | 3565 | 3565 | 445 |
| 449 | 20231201 | 115900 | 2521381835 | 3560 | 3560 | 3560 | 3560 | 304 |
| 450 | 20231201 | 115800 | 2520299595 | 3560 | 3565 | 3565 | 3560 | 1483 |
| 451 | 20231201 | 115700 | 2515019865 | 3560 | 3560 | 3560 | 3560 | 197 |
| 452 | 20231201 | 115600 | 2514318545 | 3560 | 3560 | 3560 | 3560 | 200 |
| 453 | 20231201 | 115500 | 2513606545 | 3560 | 3560 | 3565 | 3560 | 3438 |
| 454 | 20231201 | 115400 | 2501367240 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 455 | 20231201 | 115300 | 2497807240 | 3560 | 3560 | 3560 | 3560 | 1776 |
| 456 | 20231201 | 115200 | 2491484680 | 3560 | 3565 | 3565 | 3560 | 78 |
| 457 | 20231201 | 115100 | 2491206995 | 3560 | 3560 | 3560 | 3560 | 10000 |
| 458 | 20231201 | 115000 | 2455606995 | 3565 | 3565 | 3565 | 3565 | 40 |
| 459 | 20231201 | 114900 | 2455464395 | 3565 | 3565 | 3565 | 3565 | 1833 |
| 460 | 20231201 | 114800 | 2448929750 | 3565 | 3570 | 3570 | 3565 | 256 |
| 461 | 20231201 | 114700 | 2448016850 | 3570 | 3570 | 3570 | 3570 | 100 |
| 462 | 20231201 | 114600 | 2447659850 | 3570 | 3565 | 3570 | 3565 | 4907 |
| 463 | 20231201 | 114500 | 2430161395 | 3565 | 3570 | 3575 | 3565 | 9968 |
| 464 | 20231201 | 114400 | 2394606045 | 3575 | 3575 | 3575 | 3570 | 1387 |
| 465 | 20231201 | 114300 | 2389648255 | 3570 | 3580 | 3585 | 3570 | 7970 |
| 466 | 20231201 | 114200 | 2361136375 | 3585 | 3570 | 3585 | 3570 | 7626 |
| 467 | 20231201 | 114100 | 2333881420 | 3570 | 3565 | 3570 | 3565 | 5561 |
| 468 | 20231201 | 114000 | 2314056445 | 3565 | 3565 | 3565 | 3565 | 939 |
| 469 | 20231201 | 113900 | 2310708910 | 3570 | 3570 | 3570 | 3565 | 2373 |
| 470 | 20231201 | 113800 | 2302247620 | 3565 | 3565 | 3565 | 3565 | 10 |
| 471 | 20231201 | 113700 | 2302211970 | 3565 | 3565 | 3565 | 3565 | 261 |
| 472 | 20231201 | 113600 | 2301281505 | 3565 | 3570 | 3570 | 3565 | 628 |
| 473 | 20231201 | 113500 | 2299039550 | 3570 | 3570 | 3570 | 3565 | 2484 |
| 474 | 20231201 | 113400 | 2290179025 | 3570 | 3570 | 3570 | 3570 | 5 |
| 475 | 20231201 | 113300 | 2290161175 | 3565 | 3565 | 3565 | 3565 | 382 |
| 476 | 20231201 | 113200 | 2288799345 | 3565 | 3565 | 3565 | 3565 | 649 |
| 477 | 20231201 | 113100 | 2286485660 | 3565 | 3560 | 3565 | 3560 | 2199 |
| 478 | 20231201 | 113000 | 2278647440 | 3560 | 3560 | 3560 | 3560 | 1909 |
| 479 | 20231201 | 112900 | 2271851400 | 3560 | 3560 | 3560 | 3560 | 1570 |
| 480 | 20231201 | 112800 | 2266262200 | 3560 | 3565 | 3565 | 3560 | 992 |
| 481 | 20231201 | 112700 | 2262730430 | 3560 | 3560 | 3560 | 3560 | 30 |
| 482 | 20231201 | 112600 | 2262623630 | 3565 | 3565 | 3565 | 3565 | 998 |
| 483 | 20231201 | 112500 | 2259065760 | 3570 | 3565 | 3570 | 3565 | 215 |
| 484 | 20231201 | 112400 | 2258299280 | 3565 | 3565 | 3565 | 3565 | 64 |
| 485 | 20231201 | 112300 | 2258071120 | 3565 | 3565 | 3565 | 3560 | 1227 |
| 486 | 20231201 | 112200 | 2253697000 | 3565 | 3560 | 3565 | 3560 | 51 |
| 487 | 20231201 | 112100 | 2253515435 | 3560 | 3560 | 3560 | 3560 | 0 |
| 488 | 20231201 | 112000 | 2253515435 | 3560 | 3560 | 3560 | 3560 | 0 |
| 489 | 20231201 | 111900 | 2253515435 | 3560 | 3560 | 3565 | 3560 | 3507 |
| 490 | 20231201 | 111800 | 2241023295 | 3560 | 3560 | 3560 | 3560 | 321 |
| 491 | 20231201 | 111700 | 2239880535 | 3565 | 3560 | 3565 | 3560 | 115 |
| 492 | 20231201 | 111600 | 2239470610 | 3565 | 3565 | 3565 | 3565 | 2177 |
| 493 | 20231201 | 111500 | 2231709605 | 3565 | 3570 | 3570 | 3565 | 1952 |
| 494 | 20231201 | 111400 | 2224750475 | 3565 | 3570 | 3570 | 3565 | 1371 |
| 495 | 20231201 | 111300 | 2219856305 | 3570 | 3570 | 3575 | 3570 | 553 |
| 496 | 20231201 | 111200 | 2217882065 | 3575 | 3570 | 3575 | 3570 | 1045 |
| 497 | 20231201 | 111100 | 2214151410 | 3570 | 3570 | 3570 | 3570 | 790 |
| 498 | 20231201 | 111000 | 2211331110 | 3570 | 3570 | 3570 | 3570 | 2051 |
| 499 | 20231201 | 110900 | 2204009040 | 3570 | 3575 | 3575 | 3570 | 1900 |
| 500 | 20231201 | 110800 | 2197217185 | 3575 | 3575 | 3575 | 3575 | 266 |
| 501 | 20231201 | 110700 | 2196266235 | 3580 | 3575 | 3580 | 3575 | 200 |
| 502 | 20231201 | 110600 | 2195551220 | 3575 | 3580 | 3585 | 3575 | 5082 |
| 503 | 20231201 | 110500 | 2177350640 | 3585 | 3580 | 3585 | 3575 | 204 |
| 504 | 20231201 | 110400 | 2176620860 | 3580 | 3580 | 3580 | 3575 | 420 |
| 505 | 20231201 | 110300 | 2175117305 | 3575 | 3580 | 3580 | 3575 | 522 |
| 506 | 20231201 | 110200 | 2173248550 | 3585 | 3580 | 3585 | 3580 | 1771 |
| 507 | 20231201 | 110100 | 2166908365 | 3580 | 3585 | 3590 | 3580 | 1223 |
| 508 | 20231201 | 110000 | 2162524920 | 3590 | 3580 | 3590 | 3580 | 13318 |
| 509 | 20231201 | 105900 | 2114761335 | 3580 | 3580 | 3580 | 3580 | 705 |
| 510 | 20231201 | 105800 | 2112237435 | 3580 | 3580 | 3580 | 3580 | 418 |
| 511 | 20231201 | 105700 | 2110740995 | 3580 | 3570 | 3580 | 3570 | 4633 |
| 512 | 20231201 | 105600 | 2094197660 | 3575 | 3580 | 3585 | 3565 | 9194 |
| 513 | 20231201 | 105500 | 2061344055 | 3580 | 3585 | 3585 | 3580 | 487 |
| 514 | 20231201 | 105400 | 2059599110 | 3580 | 3580 | 3585 | 3580 | 6542 |
| 515 | 20231201 | 105300 | 2036178250 | 3580 | 3580 | 3585 | 3580 | 6875 |
| 516 | 20231201 | 105200 | 2011563465 | 3580 | 3580 | 3580 | 3575 | 674 |
| 517 | 20231201 | 105100 | 2009150550 | 3580 | 3580 | 3580 | 3580 | 1664 |
| 518 | 20231201 | 105000 | 2003193430 | 3585 | 3585 | 3585 | 3580 | 2140 |
| 519 | 20231201 | 104900 | 1995523835 | 3590 | 3580 | 3590 | 3580 | 5725 |
| 520 | 20231201 | 104800 | 1975011585 | 3580 | 3575 | 3580 | 3570 | 198 |
| 521 | 20231201 | 104700 | 1974303485 | 3575 | 3580 | 3580 | 3570 | 269 |
| 522 | 20231201 | 104600 | 1973340560 | 3580 | 3570 | 3580 | 3570 | 2981 |
| 523 | 20231201 | 104500 | 1962685305 | 3570 | 3570 | 3570 | 3570 | 2582 |
| 524 | 20231201 | 104400 | 1953467565 | 3575 | 3570 | 3575 | 3565 | 14716 |
| 525 | 20231201 | 104300 | 1900971415 | 3575 | 3570 | 3575 | 3565 | 1195 |
| 526 | 20231201 | 104200 | 1896705165 | 3570 | 3565 | 3570 | 3565 | 251 |
| 527 | 20231201 | 104100 | 1895810340 | 3565 | 3570 | 3575 | 3565 | 1584 |
| 528 | 20231201 | 104000 | 1890156395 | 3570 | 3560 | 3570 | 3560 | 2274 |
| 529 | 20231201 | 103900 | 1882043990 | 3565 | 3560 | 3565 | 3560 | 3499 |
| 530 | 20231201 | 103800 | 1869587450 | 3560 | 3565 | 3565 | 3560 | 498 |
| 531 | 20231201 | 103700 | 1867813070 | 3565 | 3560 | 3565 | 3560 | 5739 |
| 532 | 20231201 | 103600 | 1847378045 | 3565 | 3565 | 3565 | 3565 | 25 |
| 533 | 20231201 | 103500 | 1847288920 | 3560 | 3560 | 3560 | 3560 | 152 |
| 534 | 20231201 | 103400 | 1846747800 | 3560 | 3565 | 3565 | 3560 | 1156 |
| 535 | 20231201 | 103300 | 1842627395 | 3565 | 3560 | 3565 | 3555 | 2193 |
| 536 | 20231201 | 103200 | 1834815320 | 3555 | 3560 | 3560 | 3555 | 12632 |
| 537 | 20231201 | 103100 | 1789888940 | 3560 | 3560 | 3565 | 3560 | 1726 |
| 538 | 20231201 | 103000 | 1783744370 | 3560 | 3560 | 3560 | 3555 | 2338 |
| 539 | 20231201 | 102900 | 1775423590 | 3560 | 3560 | 3560 | 3560 | 5382 |
| 540 | 20231201 | 102800 | 1756263670 | 3560 | 3560 | 3560 | 3560 | 638 |
| 541 | 20231201 | 102700 | 1753992390 | 3560 | 3555 | 3560 | 3555 | 11 |
| 542 | 20231201 | 102600 | 1753953235 | 3550 | 3550 | 3550 | 3550 | 689 |
| 543 | 20231201 | 102500 | 1751507285 | 3550 | 3565 | 3565 | 3550 | 471 |
| 544 | 20231201 | 102400 | 1749833410 | 3565 | 3555 | 3565 | 3555 | 35 |
| 545 | 20231201 | 102300 | 1749708975 | 3555 | 3555 | 3560 | 3550 | 630 |
| 546 | 20231201 | 102200 | 1747468605 | 3555 | 3560 | 3560 | 3550 | 729 |
| 547 | 20231201 | 102100 | 1744876750 | 3560 | 3555 | 3560 | 3550 | 5120 |
| 548 | 20231201 | 102000 | 1726686750 | 3555 | 3555 | 3555 | 3550 | 2914 |
| 549 | 20231201 | 101900 | 1716338485 | 3560 | 3560 | 3560 | 3550 | 6379 |
| 550 | 20231201 | 101800 | 1693669960 | 3560 | 3560 | 3560 | 3560 | 284 |
| 551 | 20231201 | 101700 | 1692658920 | 3560 | 3565 | 3565 | 3560 | 1937 |
| 552 | 20231201 | 101600 | 1685762295 | 3560 | 3565 | 3565 | 3560 | 4347 |
| 553 | 20231201 | 101500 | 1670278485 | 3565 | 3565 | 3565 | 3565 | 127 |
| 554 | 20231201 | 101400 | 1669825730 | 3570 | 3570 | 3575 | 3570 | 908 |
| 555 | 20231201 | 101300 | 1666584035 | 3575 | 3580 | 3580 | 3575 | 2557 |
| 556 | 20231201 | 101200 | 1657441265 | 3580 | 3570 | 3590 | 3570 | 9031 |
| 557 | 20231201 | 101100 | 1625098100 | 3575 | 3575 | 3575 | 3570 | 516 |
| 558 | 20231201 | 101000 | 1623253425 | 3565 | 3570 | 3575 | 3565 | 1017 |
| 559 | 20231201 | 100900 | 1619622590 | 3570 | 3570 | 3570 | 3570 | 32 |
| 560 | 20231201 | 100800 | 1619508350 | 3570 | 3560 | 3570 | 3560 | 733 |
| 561 | 20231201 | 100700 | 1616892370 | 3560 | 3555 | 3560 | 3555 | 3028 |
| 562 | 20231201 | 100600 | 1606112830 | 3555 | 3555 | 3555 | 3555 | 5630 |
| 563 | 20231201 | 100500 | 1586098180 | 3555 | 3560 | 3560 | 3555 | 5520 |
| 564 | 20231201 | 100400 | 1566453910 | 3560 | 3560 | 3560 | 3560 | 341 |
| 565 | 20231201 | 100300 | 1565239950 | 3560 | 3560 | 3560 | 3560 | 738 |
| 566 | 20231201 | 100200 | 1562612670 | 3560 | 3565 | 3570 | 3560 | 673 |
| 567 | 20231201 | 100100 | 1560214500 | 3565 | 3565 | 3570 | 3565 | 864 |
| 568 | 20231201 | 100000 | 1557133550 | 3565 | 3570 | 3570 | 3565 | 1824 |
| 569 | 20231201 | 095900 | 1550630695 | 3570 | 3565 | 3570 | 3565 | 371 |
| 570 | 20231201 | 095800 | 1549306280 | 3565 | 3565 | 3570 | 3565 | 1721 |
| 571 | 20231201 | 095700 | 1543170820 | 3565 | 3575 | 3575 | 3565 | 342 |
| 572 | 20231201 | 095600 | 1541950110 | 3575 | 3565 | 3575 | 3565 | 612 |
| 573 | 20231201 | 095500 | 1539763775 | 3570 | 3575 | 3575 | 3570 | 402 |
| 574 | 20231201 | 095400 | 1538328345 | 3575 | 3570 | 3575 | 3565 | 3472 |
| 575 | 20231201 | 095300 | 1525919190 | 3570 | 3570 | 3570 | 3565 | 3223 |
| 576 | 20231201 | 095200 | 1514414080 | 3570 | 3560 | 3570 | 3560 | 3678 |
| 577 | 20231201 | 095100 | 1501301450 | 3560 | 3560 | 3560 | 3555 | 7000 |
| 578 | 20231201 | 095000 | 1476384720 | 3565 | 3560 | 3565 | 3560 | 653 |
| 579 | 20231201 | 094900 | 1474057855 | 3560 | 3570 | 3570 | 3560 | 3468 |
| 580 | 20231201 | 094800 | 1461690715 | 3570 | 3580 | 3580 | 3570 | 4674 |
| 581 | 20231201 | 094700 | 1444973890 | 3580 | 3585 | 3595 | 3580 | 6547 |
| 582 | 20231201 | 094600 | 1421479110 | 3590 | 3595 | 3595 | 3580 | 20533 |
| 583 | 20231201 | 094500 | 1347811590 | 3595 | 3580 | 3605 | 3580 | 95048 |
| 584 | 20231201 | 094400 | 1006451205 | 3575 | 3545 | 3580 | 3545 | 34295 |
| 585 | 20231201 | 094300 | 884295355 | 3550 | 3550 | 3550 | 3540 | 2269 |
| 586 | 20231201 | 094200 | 876248550 | 3550 | 3550 | 3550 | 3545 | 624 |
| 587 | 20231201 | 094100 | 874033425 | 3540 | 3545 | 3550 | 3540 | 2150 |
| 588 | 20231201 | 094000 | 866422105 | 3545 | 3545 | 3550 | 3545 | 2294 |
| 589 | 20231201 | 093900 | 858289825 | 3550 | 3540 | 3550 | 3540 | 5153 |
| 590 | 20231201 | 093800 | 840017460 | 3540 | 3540 | 3545 | 3540 | 7 |
| 591 | 20231201 | 093700 | 839992675 | 3535 | 3545 | 3545 | 3535 | 16 |
| 592 | 20231201 | 093600 | 839935965 | 3535 | 3540 | 3545 | 3535 | 2324 |
| 593 | 20231201 | 093500 | 831712320 | 3540 | 3535 | 3540 | 3535 | 478 |
| 594 | 20231201 | 093400 | 830022580 | 3540 | 3535 | 3540 | 3535 | 376 |
| 595 | 20231201 | 093300 | 828693390 | 3535 | 3535 | 3535 | 3535 | 1560 |
| 596 | 20231201 | 093200 | 823178790 | 3535 | 3535 | 3540 | 3535 | 1439 |
| 597 | 20231201 | 093100 | 818091920 | 3535 | 3535 | 3535 | 3535 | 1237 |
| 598 | 20231201 | 093000 | 813719125 | 3540 | 3545 | 3545 | 3540 | 3650 |
| 599 | 20231201 | 092900 | 800789455 | 3545 | 3545 | 3550 | 3545 | 2840 |
| 600 | 20231201 | 092800 | 790721635 | 3545 | 3545 | 3550 | 3545 | 1560 |
| 601 | 20231201 | 092700 | 785186385 | 3545 | 3550 | 3550 | 3545 | 5404 |
| 602 | 20231201 | 092600 | 766002280 | 3550 | 3550 | 3555 | 3550 | 5555 |
| 603 | 20231201 | 092500 | 746267480 | 3550 | 3545 | 3550 | 3545 | 10365 |
| 604 | 20231201 | 092400 | 709487605 | 3540 | 3550 | 3550 | 3540 | 6673 |
| 605 | 20231201 | 092300 | 685831820 | 3550 | 3545 | 3550 | 3540 | 2217 |
| 606 | 20231201 | 092200 | 677972400 | 3540 | 3545 | 3545 | 3540 | 4319 |
| 607 | 20231201 | 092100 | 662681450 | 3545 | 3550 | 3550 | 3545 | 12985 |
| 608 | 20231201 | 092000 | 616605255 | 3555 | 3550 | 3555 | 3545 | 3106 |
| 609 | 20231201 | 091900 | 605578985 | 3550 | 3555 | 3555 | 3545 | 9364 |
| 610 | 20231201 | 091800 | 572354090 | 3555 | 3545 | 3560 | 3545 | 12678 |
| 611 | 20231201 | 091700 | 527322995 | 3540 | 3525 | 3545 | 3525 | 31075 |
| 612 | 20231201 | 091600 | 417502785 | 3530 | 3525 | 3530 | 3525 | 2353 |
| 613 | 20231201 | 091500 | 409207790 | 3530 | 3535 | 3535 | 3530 | 7750 |
| 614 | 20231201 | 091400 | 381834965 | 3535 | 3535 | 3540 | 3535 | 2568 |
| 615 | 20231201 | 091300 | 372755030 | 3535 | 3535 | 3535 | 3530 | 7230 |
| 616 | 20231201 | 091200 | 347197710 | 3535 | 3525 | 3535 | 3520 | 10415 |
| 617 | 20231201 | 091100 | 310426170 | 3530 | 3530 | 3535 | 3530 | 7333 |
| 618 | 20231201 | 091000 | 284533215 | 3530 | 3520 | 3530 | 3515 | 6908 |
| 619 | 20231201 | 090900 | 260204925 | 3520 | 3520 | 3525 | 3520 | 3466 |
| 620 | 20231201 | 090800 | 247997040 | 3520 | 3520 | 3525 | 3520 | 6433 |
| 621 | 20231201 | 090700 | 225352105 | 3525 | 3525 | 3525 | 3520 | 994 |
| 622 | 20231201 | 090600 | 221849980 | 3525 | 3535 | 3540 | 3525 | 1037 |
| 623 | 20231201 | 090500 | 218191110 | 3535 | 3545 | 3545 | 3535 | 777 |
| 624 | 20231201 | 090400 | 215441360 | 3545 | 3520 | 3550 | 3520 | 26522 |
| 625 | 20231201 | 090300 | 121651645 | 3520 | 3515 | 3520 | 3510 | 5370 |
| 626 | 20231201 | 090200 | 102790575 | 3515 | 3520 | 3530 | 3515 | 4703 |
| 627 | 20231201 | 090100 | 86245300 | 3520 | 3510 | 3535 | 3510 | 6822 |
| 628 | 20231201 | 090000 | 62245405 | 3515 | 3535 | 3535 | 3510 | 17622 |