28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 183300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 29060 |
| 3 | 20231201 | 183200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 4 | 20231201 | 183100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 5 | 20231201 | 183000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 6 | 20231201 | 182900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 7 | 20231201 | 182800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 8 | 20231201 | 182700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 9 | 20231201 | 182600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 10 | 20231201 | 182500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 11 | 20231201 | 182400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 12 | 20231201 | 182300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 13 | 20231201 | 182200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 14 | 20231201 | 182100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 15 | 20231201 | 182000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 16 | 20231201 | 181900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 17 | 20231201 | 181800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 18 | 20231201 | 181700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 19 | 20231201 | 181600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 20 | 20231201 | 181500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 21 | 20231201 | 181400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 22 | 20231201 | 181300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 23 | 20231201 | 181200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 24 | 20231201 | 181100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 25 | 20231201 | 181000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 26 | 20231201 | 180900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 27 | 20231201 | 180800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 28 | 20231201 | 180700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 29 | 20231201 | 180600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 30 | 20231201 | 180500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 31 | 20231201 | 180400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 32 | 20231201 | 180300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 29060 |
| 33 | 20231201 | 180200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 34 | 20231201 | 180100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 35 | 20231201 | 180000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 36 | 20231201 | 175900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 37 | 20231201 | 175800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 38 | 20231201 | 175700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 39 | 20231201 | 175600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 40 | 20231201 | 175500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 41 | 20231201 | 175400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 42 | 20231201 | 175300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 43 | 20231201 | 175200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 44 | 20231201 | 175100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 45 | 20231201 | 175000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 46 | 20231201 | 174900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 47 | 20231201 | 174800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 48 | 20231201 | 174700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 49 | 20231201 | 174600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 50 | 20231201 | 174500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 51 | 20231201 | 174400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 52 | 20231201 | 174300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 53 | 20231201 | 174200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 54 | 20231201 | 174100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 55 | 20231201 | 174000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 56 | 20231201 | 173900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 57 | 20231201 | 173800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 58 | 20231201 | 173700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 59 | 20231201 | 173600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 60 | 20231201 | 173500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 61 | 20231201 | 173400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 62 | 20231201 | 173300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 29060 |
| 63 | 20231201 | 173200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 64 | 20231201 | 173100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 65 | 20231201 | 173000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 66 | 20231201 | 172900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 67 | 20231201 | 172800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 68 | 20231201 | 172700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 69 | 20231201 | 172600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 70 | 20231201 | 172500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 71 | 20231201 | 172400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 72 | 20231201 | 172300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 73 | 20231201 | 172200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 74 | 20231201 | 172100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 75 | 20231201 | 172000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 76 | 20231201 | 171900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 77 | 20231201 | 171800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 78 | 20231201 | 171700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 79 | 20231201 | 171600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 80 | 20231201 | 171500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 81 | 20231201 | 171400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 82 | 20231201 | 171300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 83 | 20231201 | 171200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 84 | 20231201 | 171100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 85 | 20231201 | 171000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 86 | 20231201 | 170900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 87 | 20231201 | 170800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 88 | 20231201 | 170700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 89 | 20231201 | 170600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 90 | 20231201 | 170500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 91 | 20231201 | 170400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 92 | 20231201 | 170300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 29060 |
| 93 | 20231201 | 170200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 94 | 20231201 | 170100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 95 | 20231201 | 170000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 96 | 20231201 | 165900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 97 | 20231201 | 165800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 98 | 20231201 | 165700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 99 | 20231201 | 165600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 100 | 20231201 | 165500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 101 | 20231201 | 165400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 102 | 20231201 | 165300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 103 | 20231201 | 165200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 104 | 20231201 | 165100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 105 | 20231201 | 165000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 106 | 20231201 | 164900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 107 | 20231201 | 164800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 108 | 20231201 | 164700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 109 | 20231201 | 164600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 110 | 20231201 | 164500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 111 | 20231201 | 164400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 112 | 20231201 | 164300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 113 | 20231201 | 164200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 114 | 20231201 | 164100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 115 | 20231201 | 164000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 116 | 20231201 | 163900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 117 | 20231201 | 163800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 118 | 20231201 | 163700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 119 | 20231201 | 163600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 120 | 20231201 | 163500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 121 | 20231201 | 163400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 122 | 20231201 | 163300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 29060 |
| 123 | 20231201 | 163200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 124 | 20231201 | 163100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 125 | 20231201 | 163000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 126 | 20231201 | 162900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 127 | 20231201 | 162800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 128 | 20231201 | 162700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 129 | 20231201 | 162600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 130 | 20231201 | 162500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 131 | 20231201 | 162400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 132 | 20231201 | 162300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 133 | 20231201 | 162200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 134 | 20231201 | 162100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 135 | 20231201 | 162000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 136 | 20231201 | 161900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 137 | 20231201 | 161800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 138 | 20231201 | 161700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 139 | 20231201 | 161600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 140 | 20231201 | 161500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 141 | 20231201 | 161400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 142 | 20231201 | 161300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 143 | 20231201 | 161200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 144 | 20231201 | 161100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 145 | 20231201 | 161000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 146 | 20231201 | 160900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 147 | 20231201 | 160800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 148 | 20231201 | 160700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 149 | 20231201 | 160600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 150 | 20231201 | 160500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 151 | 20231201 | 160400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 152 | 20231201 | 160300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 29060 |
| 153 | 20231201 | 160200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 154 | 20231201 | 160100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 155 | 20231201 | 160000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 156 | 20231201 | 155900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 157 | 20231201 | 155800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 158 | 20231201 | 155700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 159 | 20231201 | 155600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 160 | 20231201 | 155500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 161 | 20231201 | 155400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 162 | 20231201 | 155300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 163 | 20231201 | 155200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 164 | 20231201 | 155100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 165 | 20231201 | 155000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 166 | 20231201 | 154900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 167 | 20231201 | 154800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 168 | 20231201 | 154700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 169 | 20231201 | 154600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 170 | 20231201 | 154500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 171 | 20231201 | 154400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 172 | 20231201 | 154300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 173 | 20231201 | 154200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 174 | 20231201 | 154100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 175 | 20231201 | 154000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 176 | 20231201 | 153900 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 177 | 20231201 | 153800 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 178 | 20231201 | 153700 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 179 | 20231201 | 153600 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 180 | 20231201 | 153500 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 181 | 20231201 | 153400 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 182 | 20231201 | 153300 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 29060 |
| 183 | 20231201 | 153200 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 184 | 20231201 | 153100 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 0 |
| 185 | 20231201 | 153000 | 1935739245 | 2625 | 2625 | 2625 | 2625 | 29060 |
| 186 | 20231201 | 152900 | 1859456745 | 2625 | 2625 | 2625 | 2625 | 0 |
| 187 | 20231201 | 152800 | 1859456745 | 2625 | 2625 | 2625 | 2625 | 0 |
| 188 | 20231201 | 152700 | 1859456745 | 2625 | 2625 | 2625 | 2625 | 0 |
| 189 | 20231201 | 152600 | 1859456745 | 2625 | 2625 | 2625 | 2625 | 0 |
| 190 | 20231201 | 152500 | 1859456745 | 2625 | 2625 | 2625 | 2625 | 0 |
| 191 | 20231201 | 152400 | 1859456745 | 2625 | 2625 | 2625 | 2625 | 0 |
| 192 | 20231201 | 152300 | 1859456745 | 2625 | 2625 | 2625 | 2625 | 0 |
| 193 | 20231201 | 152200 | 1859456745 | 2625 | 2625 | 2625 | 2625 | 0 |
| 194 | 20231201 | 152100 | 1859456745 | 2625 | 2625 | 2625 | 2625 | 0 |
| 195 | 20231201 | 152000 | 1859456745 | 2625 | 2625 | 2625 | 2625 | 0 |
| 196 | 20231201 | 151900 | 1859456745 | 2625 | 2625 | 2625 | 2620 | 1079 |
| 197 | 20231201 | 151800 | 1856627285 | 2625 | 2625 | 2630 | 2620 | 726 |
| 198 | 20231201 | 151700 | 1854723260 | 2630 | 2625 | 2630 | 2625 | 7248 |
| 199 | 20231201 | 151600 | 1835697100 | 2630 | 2630 | 2630 | 2630 | 1847 |
| 200 | 20231201 | 151500 | 1830839490 | 2630 | 2630 | 2630 | 2630 | 723 |
| 201 | 20231201 | 151400 | 1828938000 | 2630 | 2625 | 2630 | 2620 | 3942 |
| 202 | 20231201 | 151300 | 1818581955 | 2625 | 2625 | 2625 | 2620 | 5508 |
| 203 | 20231201 | 151200 | 1804149820 | 2625 | 2620 | 2625 | 2620 | 2961 |
| 204 | 20231201 | 151100 | 1796382945 | 2625 | 2625 | 2625 | 2620 | 921 |
| 205 | 20231201 | 151000 | 1793969390 | 2625 | 2625 | 2625 | 2620 | 1932 |
| 206 | 20231201 | 150900 | 1788905440 | 2625 | 2620 | 2625 | 2620 | 415 |
| 207 | 20231201 | 150800 | 1787818135 | 2625 | 2630 | 2630 | 2625 | 7422 |
| 208 | 20231201 | 150700 | 1768334775 | 2630 | 2625 | 2630 | 2625 | 54 |
| 209 | 20231201 | 150600 | 1768192860 | 2625 | 2625 | 2625 | 2625 | 23 |
| 210 | 20231201 | 150500 | 1768132485 | 2630 | 2630 | 2630 | 2630 | 0 |
| 211 | 20231201 | 150400 | 1768132485 | 2630 | 2625 | 2630 | 2625 | 1681 |
| 212 | 20231201 | 150300 | 1763719750 | 2630 | 2630 | 2630 | 2630 | 385 |
| 213 | 20231201 | 150200 | 1762707200 | 2630 | 2625 | 2630 | 2625 | 1001 |
| 214 | 20231201 | 150100 | 1760079570 | 2630 | 2630 | 2630 | 2625 | 171 |
| 215 | 20231201 | 150000 | 1759630590 | 2630 | 2630 | 2630 | 2630 | 80 |
| 216 | 20231201 | 145900 | 1759420190 | 2630 | 2625 | 2630 | 2620 | 9283 |
| 217 | 20231201 | 145800 | 1735052610 | 2625 | 2630 | 2635 | 2625 | 2538 |
| 218 | 20231201 | 145700 | 1728390290 | 2625 | 2635 | 2635 | 2625 | 3930 |
| 219 | 20231201 | 145600 | 1718054445 | 2635 | 2635 | 2635 | 2635 | 13 |
| 220 | 20231201 | 145500 | 1718020190 | 2630 | 2635 | 2635 | 2630 | 2863 |
| 221 | 20231201 | 145400 | 1710477755 | 2630 | 2635 | 2635 | 2630 | 1612 |
| 222 | 20231201 | 145300 | 1706230160 | 2635 | 2635 | 2635 | 2630 | 241 |
| 223 | 20231201 | 145200 | 1705595150 | 2635 | 2635 | 2635 | 2630 | 5711 |
| 224 | 20231201 | 145100 | 1690575210 | 2635 | 2635 | 2635 | 2635 | 390 |
| 225 | 20231201 | 145000 | 1689547560 | 2635 | 2635 | 2640 | 2630 | 3849 |
| 226 | 20231201 | 144900 | 1679407835 | 2635 | 2635 | 2635 | 2635 | 2250 |
| 227 | 20231201 | 144800 | 1673479085 | 2640 | 2635 | 2640 | 2635 | 597 |
| 228 | 20231201 | 144700 | 1671903760 | 2635 | 2640 | 2640 | 2635 | 151 |
| 229 | 20231201 | 144600 | 1671505125 | 2635 | 2635 | 2635 | 2635 | 784 |
| 230 | 20231201 | 144500 | 1669439285 | 2635 | 2640 | 2640 | 2635 | 1162 |
| 231 | 20231201 | 144400 | 1666371610 | 2635 | 2635 | 2640 | 2635 | 460 |
| 232 | 20231201 | 144300 | 1665159430 | 2640 | 2640 | 2640 | 2635 | 259 |
| 233 | 20231201 | 144200 | 1664476820 | 2635 | 2635 | 2635 | 2635 | 561 |
| 234 | 20231201 | 144100 | 1662998585 | 2635 | 2640 | 2640 | 2630 | 1888 |
| 235 | 20231201 | 144000 | 1658024035 | 2635 | 2635 | 2640 | 2630 | 2955 |
| 236 | 20231201 | 143900 | 1650236465 | 2630 | 2630 | 2630 | 2630 | 1590 |
| 237 | 20231201 | 143800 | 1646054765 | 2630 | 2640 | 2640 | 2630 | 270 |
| 238 | 20231201 | 143700 | 1645343325 | 2635 | 2630 | 2635 | 2630 | 4410 |
| 239 | 20231201 | 143600 | 1633722985 | 2630 | 2635 | 2635 | 2630 | 1984 |
| 240 | 20231201 | 143500 | 1628495150 | 2630 | 2630 | 2630 | 2630 | 404 |
| 241 | 20231201 | 143400 | 1627432630 | 2630 | 2630 | 2635 | 2630 | 1439 |
| 242 | 20231201 | 143300 | 1623648055 | 2630 | 2630 | 2635 | 2630 | 302 |
| 243 | 20231201 | 143200 | 1622853790 | 2630 | 2635 | 2635 | 2630 | 665 |
| 244 | 20231201 | 143100 | 1621102040 | 2630 | 2630 | 2635 | 2630 | 534 |
| 245 | 20231201 | 143000 | 1619697450 | 2635 | 2630 | 2635 | 2630 | 3520 |
| 246 | 20231201 | 142900 | 1610432350 | 2630 | 2635 | 2635 | 2630 | 295 |
| 247 | 20231201 | 142800 | 1609655035 | 2630 | 2630 | 2635 | 2630 | 398 |
| 248 | 20231201 | 142700 | 1608608280 | 2630 | 2630 | 2635 | 2630 | 62 |
| 249 | 20231201 | 142600 | 1608445165 | 2630 | 2635 | 2635 | 2630 | 1441 |
| 250 | 20231201 | 142500 | 1604655280 | 2630 | 2635 | 2635 | 2630 | 102 |
| 251 | 20231201 | 142400 | 1604387015 | 2630 | 2630 | 2635 | 2630 | 1502 |
| 252 | 20231201 | 142300 | 1600429255 | 2635 | 2625 | 2635 | 2625 | 3052 |
| 253 | 20231201 | 142200 | 1592393250 | 2630 | 2630 | 2630 | 2625 | 5941 |
| 254 | 20231201 | 142100 | 1576768625 | 2630 | 2630 | 2635 | 2630 | 1268 |
| 255 | 20231201 | 142000 | 1573433780 | 2630 | 2635 | 2635 | 2630 | 1142 |
| 256 | 20231201 | 141900 | 1570425490 | 2635 | 2640 | 2640 | 2635 | 32 |
| 257 | 20231201 | 141800 | 1570341015 | 2635 | 2630 | 2635 | 2630 | 1382 |
| 258 | 20231201 | 141700 | 1566699560 | 2630 | 2635 | 2635 | 2630 | 260 |
| 259 | 20231201 | 141600 | 1566015445 | 2635 | 2635 | 2635 | 2635 | 1736 |
| 260 | 20231201 | 141500 | 1561441085 | 2640 | 2630 | 2640 | 2630 | 51 |
| 261 | 20231201 | 141400 | 1561306945 | 2640 | 2635 | 2640 | 2635 | 1051 |
| 262 | 20231201 | 141300 | 1558537305 | 2635 | 2635 | 2635 | 2635 | 1049 |
| 263 | 20231201 | 141200 | 1555773190 | 2635 | 2630 | 2635 | 2630 | 1768 |
| 264 | 20231201 | 141100 | 1551115510 | 2630 | 2635 | 2635 | 2630 | 1291 |
| 265 | 20231201 | 141000 | 1547718145 | 2635 | 2635 | 2635 | 2635 | 7398 |
| 266 | 20231201 | 140900 | 1528224415 | 2630 | 2630 | 2630 | 2630 | 500 |
| 267 | 20231201 | 140800 | 1526909415 | 2630 | 2630 | 2635 | 2630 | 80 |
| 268 | 20231201 | 140700 | 1526699010 | 2635 | 2635 | 2635 | 2635 | 1594 |
| 269 | 20231201 | 140600 | 1522498820 | 2640 | 2635 | 2640 | 2635 | 2026 |
| 270 | 20231201 | 140500 | 1517160215 | 2635 | 2635 | 2635 | 2635 | 25 |
| 271 | 20231201 | 140400 | 1517094340 | 2635 | 2635 | 2635 | 2635 | 7392 |
| 272 | 20231201 | 140300 | 1497616420 | 2640 | 2635 | 2640 | 2635 | 116 |
| 273 | 20231201 | 140200 | 1497310435 | 2635 | 2640 | 2640 | 2635 | 642 |
| 274 | 20231201 | 140100 | 1495618435 | 2640 | 2640 | 2640 | 2640 | 65 |
| 275 | 20231201 | 140000 | 1495446835 | 2640 | 2635 | 2640 | 2635 | 114 |
| 276 | 20231201 | 135900 | 1495146130 | 2635 | 2635 | 2635 | 2635 | 101 |
| 277 | 20231201 | 135800 | 1494879995 | 2640 | 2635 | 2640 | 2635 | 4041 |
| 278 | 20231201 | 135700 | 1484231135 | 2635 | 2640 | 2640 | 2635 | 473 |
| 279 | 20231201 | 135600 | 1482984775 | 2635 | 2635 | 2635 | 2635 | 1 |
| 280 | 20231201 | 135500 | 1482982140 | 2635 | 2640 | 2640 | 2635 | 267 |
| 281 | 20231201 | 135400 | 1482277460 | 2635 | 2640 | 2640 | 2635 | 353 |
| 282 | 20231201 | 135300 | 1481346095 | 2640 | 2635 | 2640 | 2635 | 36 |
| 283 | 20231201 | 135200 | 1481251210 | 2635 | 2635 | 2635 | 2635 | 307 |
| 284 | 20231201 | 135100 | 1480442265 | 2640 | 2635 | 2640 | 2635 | 913 |
| 285 | 20231201 | 135000 | 1478035945 | 2635 | 2640 | 2640 | 2635 | 2104 |
| 286 | 20231201 | 134900 | 1472491885 | 2640 | 2640 | 2640 | 2640 | 108 |
| 287 | 20231201 | 134800 | 1472206765 | 2640 | 2640 | 2640 | 2635 | 1030 |
| 288 | 20231201 | 134700 | 1469492575 | 2640 | 2635 | 2640 | 2635 | 93 |
| 289 | 20231201 | 134600 | 1469247510 | 2640 | 2640 | 2640 | 2640 | 2648 |
| 290 | 20231201 | 134500 | 1462256790 | 2640 | 2640 | 2640 | 2640 | 2069 |
| 291 | 20231201 | 134400 | 1456794630 | 2640 | 2640 | 2645 | 2635 | 247 |
| 292 | 20231201 | 134300 | 1456142545 | 2645 | 2640 | 2645 | 2640 | 105 |
| 293 | 20231201 | 134200 | 1455864825 | 2645 | 2640 | 2645 | 2640 | 4122 |
| 294 | 20231201 | 134100 | 1444982605 | 2640 | 2640 | 2640 | 2640 | 8435 |
| 295 | 20231201 | 134000 | 1422714205 | 2640 | 2645 | 2645 | 2640 | 2042 |
| 296 | 20231201 | 133900 | 1417313365 | 2640 | 2640 | 2645 | 2640 | 1436 |
| 297 | 20231201 | 133800 | 1413517900 | 2645 | 2640 | 2645 | 2640 | 4182 |
| 298 | 20231201 | 133700 | 1402456585 | 2640 | 2645 | 2650 | 2635 | 10581 |
| 299 | 20231201 | 133600 | 1374484600 | 2645 | 2640 | 2650 | 2640 | 21963 |
| 300 | 20231201 | 133500 | 1316388560 | 2640 | 2625 | 2640 | 2625 | 26595 |
| 301 | 20231201 | 133400 | 1246294665 | 2625 | 2630 | 2630 | 2625 | 107 |
| 302 | 20231201 | 133300 | 1246013785 | 2625 | 2625 | 2625 | 2625 | 200 |
| 303 | 20231201 | 133200 | 1245488785 | 2625 | 2625 | 2625 | 2625 | 24 |
| 304 | 20231201 | 133100 | 1245425785 | 2625 | 2625 | 2625 | 2625 | 954 |
| 305 | 20231201 | 133000 | 1242921535 | 2625 | 2620 | 2630 | 2620 | 120 |
| 306 | 20231201 | 132900 | 1242606625 | 2625 | 2625 | 2625 | 2625 | 1075 |
| 307 | 20231201 | 132800 | 1239784750 | 2625 | 2620 | 2625 | 2620 | 2001 |
| 308 | 20231201 | 132700 | 1234532130 | 2625 | 2620 | 2625 | 2620 | 393 |
| 309 | 20231201 | 132600 | 1233502145 | 2620 | 2625 | 2625 | 2620 | 2803 |
| 310 | 20231201 | 132500 | 1226156775 | 2620 | 2625 | 2625 | 2620 | 8329 |
| 311 | 20231201 | 132400 | 1204303240 | 2620 | 2625 | 2625 | 2620 | 24 |
| 312 | 20231201 | 132300 | 1204240350 | 2625 | 2620 | 2625 | 2620 | 1334 |
| 313 | 20231201 | 132200 | 1200745265 | 2620 | 2620 | 2620 | 2620 | 942 |
| 314 | 20231201 | 132100 | 1198277225 | 2625 | 2620 | 2625 | 2620 | 87 |
| 315 | 20231201 | 132000 | 1198049280 | 2620 | 2620 | 2625 | 2620 | 394 |
| 316 | 20231201 | 131900 | 1197016500 | 2620 | 2620 | 2625 | 2620 | 136 |
| 317 | 20231201 | 131800 | 1196660110 | 2625 | 2625 | 2625 | 2625 | 201 |
| 318 | 20231201 | 131700 | 1196132485 | 2620 | 2620 | 2620 | 2620 | 3445 |
| 319 | 20231201 | 131600 | 1187106585 | 2625 | 2625 | 2625 | 2625 | 0 |
| 320 | 20231201 | 131500 | 1187106585 | 2625 | 2625 | 2625 | 2625 | 3 |
| 321 | 20231201 | 131400 | 1187098710 | 2620 | 2620 | 2620 | 2620 | 1205 |
| 322 | 20231201 | 131300 | 1183941610 | 2620 | 2625 | 2625 | 2620 | 107 |
| 323 | 20231201 | 131200 | 1183661260 | 2630 | 2625 | 2630 | 2625 | 2046 |
| 324 | 20231201 | 131100 | 1178280490 | 2630 | 2630 | 2630 | 2630 | 0 |
| 325 | 20231201 | 131000 | 1178280490 | 2630 | 2625 | 2630 | 2625 | 3235 |
| 326 | 20231201 | 130900 | 1169788610 | 2625 | 2625 | 2625 | 2625 | 0 |
| 327 | 20231201 | 130800 | 1169788610 | 2625 | 2625 | 2625 | 2625 | 527 |
| 328 | 20231201 | 130700 | 1168405235 | 2625 | 2630 | 2630 | 2625 | 258 |
| 329 | 20231201 | 130600 | 1167726700 | 2630 | 2630 | 2630 | 2630 | 100 |
| 330 | 20231201 | 130500 | 1167463700 | 2630 | 2630 | 2630 | 2630 | 0 |
| 331 | 20231201 | 130400 | 1167463700 | 2630 | 2630 | 2630 | 2630 | 66 |
| 332 | 20231201 | 130300 | 1167290120 | 2625 | 2625 | 2630 | 2625 | 101 |
| 333 | 20231201 | 130200 | 1167024745 | 2630 | 2630 | 2630 | 2630 | 2000 |
| 334 | 20231201 | 130100 | 1161764745 | 2630 | 2625 | 2630 | 2625 | 2014 |
| 335 | 20231201 | 130000 | 1156472995 | 2625 | 2625 | 2625 | 2625 | 117 |
| 336 | 20231201 | 125900 | 1156165870 | 2630 | 2630 | 2630 | 2630 | 3499 |
| 337 | 20231201 | 125800 | 1146963500 | 2630 | 2630 | 2630 | 2625 | 2335 |
| 338 | 20231201 | 125700 | 1140833575 | 2630 | 2630 | 2630 | 2630 | 68 |
| 339 | 20231201 | 125600 | 1140654735 | 2630 | 2630 | 2630 | 2630 | 2185 |
| 340 | 20231201 | 125500 | 1134908185 | 2630 | 2635 | 2635 | 2630 | 64 |
| 341 | 20231201 | 125400 | 1134739550 | 2630 | 2630 | 2635 | 2630 | 503 |
| 342 | 20231201 | 125300 | 1133416655 | 2630 | 2630 | 2630 | 2630 | 156 |
| 343 | 20231201 | 125200 | 1133006375 | 2630 | 2625 | 2635 | 2625 | 2985 |
| 344 | 20231201 | 125100 | 1125155840 | 2625 | 2625 | 2630 | 2625 | 636 |
| 345 | 20231201 | 125000 | 1123486040 | 2630 | 2630 | 2630 | 2625 | 2600 |
| 346 | 20231201 | 124900 | 1116649540 | 2630 | 2630 | 2635 | 2630 | 2421 |
| 347 | 20231201 | 124800 | 1110282305 | 2630 | 2630 | 2635 | 2630 | 1968 |
| 348 | 20231201 | 124700 | 1105104985 | 2630 | 2630 | 2630 | 2630 | 8323 |
| 349 | 20231201 | 124600 | 1083215495 | 2630 | 2635 | 2635 | 2630 | 3604 |
| 350 | 20231201 | 124500 | 1073736965 | 2630 | 2635 | 2635 | 2630 | 452 |
| 351 | 20231201 | 124400 | 1072547345 | 2635 | 2630 | 2635 | 2630 | 4672 |
| 352 | 20231201 | 124300 | 1060252155 | 2625 | 2625 | 2625 | 2625 | 9 |
| 353 | 20231201 | 124200 | 1060228530 | 2625 | 2630 | 2635 | 2625 | 2330 |
| 354 | 20231201 | 124100 | 1054100600 | 2630 | 2630 | 2635 | 2630 | 6408 |
| 355 | 20231201 | 124000 | 1037247405 | 2635 | 2630 | 2635 | 2630 | 13893 |
| 356 | 20231201 | 123900 | 1000708390 | 2630 | 2630 | 2630 | 2630 | 2599 |
| 357 | 20231201 | 123800 | 993873020 | 2630 | 2630 | 2630 | 2630 | 2276 |
| 358 | 20231201 | 123700 | 987887140 | 2630 | 2630 | 2630 | 2630 | 4005 |
| 359 | 20231201 | 123600 | 977353990 | 2630 | 2625 | 2630 | 2625 | 679 |
| 360 | 20231201 | 123500 | 975568940 | 2625 | 2630 | 2630 | 2625 | 1496 |
| 361 | 20231201 | 123400 | 971636245 | 2630 | 2625 | 2630 | 2625 | 7345 |
| 362 | 20231201 | 123300 | 952354120 | 2625 | 2620 | 2625 | 2615 | 5046 |
| 363 | 20231201 | 123200 | 939133605 | 2620 | 2620 | 2620 | 2620 | 0 |
| 364 | 20231201 | 123100 | 939133605 | 2620 | 2620 | 2620 | 2620 | 0 |
| 365 | 20231201 | 123000 | 939133605 | 2620 | 2620 | 2620 | 2620 | 10 |
| 366 | 20231201 | 122900 | 939107405 | 2620 | 2620 | 2620 | 2620 | 0 |
| 367 | 20231201 | 122800 | 939107405 | 2620 | 2620 | 2620 | 2620 | 75 |
| 368 | 20231201 | 122700 | 938910905 | 2615 | 2615 | 2615 | 2615 | 18 |
| 369 | 20231201 | 122600 | 938863835 | 2615 | 2615 | 2615 | 2615 | 1032 |
| 370 | 20231201 | 122500 | 936165155 | 2615 | 2615 | 2615 | 2615 | 65 |
| 371 | 20231201 | 122400 | 935995180 | 2620 | 2615 | 2620 | 2615 | 409 |
| 372 | 20231201 | 122300 | 934925640 | 2615 | 2615 | 2615 | 2615 | 246 |
| 373 | 20231201 | 122200 | 934282350 | 2615 | 2615 | 2620 | 2615 | 501 |
| 374 | 20231201 | 122100 | 932972230 | 2615 | 2615 | 2620 | 2615 | 24 |
| 375 | 20231201 | 122000 | 932909440 | 2615 | 2615 | 2615 | 2615 | 54 |
| 376 | 20231201 | 121900 | 932768230 | 2615 | 2615 | 2615 | 2615 | 1085 |
| 377 | 20231201 | 121800 | 929930955 | 2620 | 2620 | 2620 | 2620 | 0 |
| 378 | 20231201 | 121700 | 929930955 | 2620 | 2615 | 2620 | 2615 | 502 |
| 379 | 20231201 | 121600 | 928618220 | 2615 | 2615 | 2615 | 2615 | 2113 |
| 380 | 20231201 | 121500 | 923092725 | 2615 | 2620 | 2620 | 2615 | 21 |
| 381 | 20231201 | 121400 | 923037805 | 2615 | 2615 | 2615 | 2615 | 514 |
| 382 | 20231201 | 121300 | 921693695 | 2615 | 2620 | 2620 | 2615 | 15 |
| 383 | 20231201 | 121200 | 921654445 | 2620 | 2620 | 2620 | 2620 | 1014 |
| 384 | 20231201 | 121100 | 918997765 | 2620 | 2615 | 2620 | 2610 | 1893 |
| 385 | 20231201 | 121000 | 914046185 | 2615 | 2615 | 2615 | 2615 | 1332 |
| 386 | 20231201 | 120900 | 910563005 | 2615 | 2615 | 2615 | 2615 | 13 |
| 387 | 20231201 | 120800 | 910529010 | 2610 | 2605 | 2610 | 2605 | 1685 |
| 388 | 20231201 | 120700 | 906131410 | 2610 | 2610 | 2610 | 2610 | 317 |
| 389 | 20231201 | 120600 | 905304040 | 2610 | 2610 | 2610 | 2610 | 91 |
| 390 | 20231201 | 120500 | 905066530 | 2610 | 2615 | 2615 | 2610 | 3120 |
| 391 | 20231201 | 120400 | 896923320 | 2610 | 2610 | 2615 | 2610 | 1892 |
| 392 | 20231201 | 120300 | 891985190 | 2615 | 2610 | 2615 | 2610 | 1323 |
| 393 | 20231201 | 120200 | 888532150 | 2615 | 2615 | 2615 | 2615 | 1 |
| 394 | 20231201 | 120100 | 888529535 | 2615 | 2615 | 2615 | 2610 | 370 |
| 395 | 20231201 | 120000 | 887563490 | 2615 | 2615 | 2615 | 2615 | 2 |
| 396 | 20231201 | 115900 | 887558260 | 2610 | 2615 | 2615 | 2610 | 466 |
| 397 | 20231201 | 115800 | 886339675 | 2615 | 2615 | 2615 | 2615 | 0 |
| 398 | 20231201 | 115700 | 886339675 | 2615 | 2615 | 2615 | 2610 | 252 |
| 399 | 20231201 | 115600 | 885681445 | 2610 | 2615 | 2615 | 2610 | 160 |
| 400 | 20231201 | 115500 | 885263730 | 2615 | 2615 | 2615 | 2615 | 50 |
| 401 | 20231201 | 115400 | 885132980 | 2615 | 2615 | 2615 | 2615 | 67 |
| 402 | 20231201 | 115300 | 884957775 | 2610 | 2610 | 2610 | 2610 | 205 |
| 403 | 20231201 | 115200 | 884422725 | 2610 | 2615 | 2615 | 2610 | 2259 |
| 404 | 20231201 | 115100 | 878526700 | 2615 | 2615 | 2615 | 2615 | 1 |
| 405 | 20231201 | 115000 | 878524085 | 2615 | 2615 | 2615 | 2615 | 465 |
| 406 | 20231201 | 114900 | 877308110 | 2615 | 2620 | 2620 | 2615 | 1029 |
| 407 | 20231201 | 114800 | 874616205 | 2620 | 2610 | 2620 | 2610 | 14 |
| 408 | 20231201 | 114700 | 874579535 | 2620 | 2610 | 2620 | 2610 | 101 |
| 409 | 20231201 | 114600 | 874315915 | 2620 | 2620 | 2620 | 2610 | 666 |
| 410 | 20231201 | 114500 | 872574995 | 2610 | 2615 | 2620 | 2610 | 4501 |
| 411 | 20231201 | 114400 | 860782390 | 2620 | 2620 | 2620 | 2620 | 1 |
| 412 | 20231201 | 114300 | 860779770 | 2615 | 2620 | 2620 | 2615 | 1075 |
| 413 | 20231201 | 114200 | 857963320 | 2620 | 2610 | 2620 | 2610 | 1985 |
| 414 | 20231201 | 114100 | 852781820 | 2615 | 2610 | 2615 | 2610 | 870 |
| 415 | 20231201 | 114000 | 850511070 | 2615 | 2615 | 2615 | 2615 | 2641 |
| 416 | 20231201 | 113900 | 843604855 | 2615 | 2615 | 2615 | 2615 | 359 |
| 417 | 20231201 | 113800 | 842666070 | 2615 | 2615 | 2615 | 2615 | 381 |
| 418 | 20231201 | 113700 | 841669755 | 2615 | 2615 | 2620 | 2615 | 708 |
| 419 | 20231201 | 113600 | 839818320 | 2620 | 2615 | 2620 | 2610 | 1004 |
| 420 | 20231201 | 113500 | 837196775 | 2615 | 2615 | 2620 | 2615 | 211 |
| 421 | 20231201 | 113400 | 836645005 | 2615 | 2615 | 2615 | 2615 | 2915 |
| 422 | 20231201 | 113300 | 829022280 | 2620 | 2615 | 2620 | 2615 | 102 |
| 423 | 20231201 | 113200 | 828755290 | 2610 | 2610 | 2610 | 2610 | 222 |
| 424 | 20231201 | 113100 | 828175870 | 2610 | 2610 | 2620 | 2610 | 3239 |
| 425 | 20231201 | 113000 | 819696475 | 2615 | 2610 | 2615 | 2610 | 43 |
| 426 | 20231201 | 112900 | 819584220 | 2615 | 2615 | 2615 | 2615 | 13035 |
| 427 | 20231201 | 112800 | 785497695 | 2615 | 2615 | 2620 | 2615 | 1073 |
| 428 | 20231201 | 112700 | 782691475 | 2615 | 2615 | 2615 | 2615 | 4 |
| 429 | 20231201 | 112600 | 782681015 | 2615 | 2615 | 2615 | 2615 | 10 |
| 430 | 20231201 | 112500 | 782654865 | 2620 | 2620 | 2620 | 2620 | 1 |
| 431 | 20231201 | 112400 | 782652245 | 2615 | 2615 | 2615 | 2615 | 0 |
| 432 | 20231201 | 112300 | 782652245 | 2615 | 2615 | 2615 | 2615 | 1673 |
| 433 | 20231201 | 112200 | 778277350 | 2615 | 2615 | 2615 | 2615 | 422 |
| 434 | 20231201 | 112100 | 777173820 | 2615 | 2615 | 2615 | 2615 | 115 |
| 435 | 20231201 | 112000 | 776873095 | 2615 | 2610 | 2615 | 2610 | 60 |
| 436 | 20231201 | 111900 | 776716445 | 2615 | 2615 | 2615 | 2615 | 0 |
| 437 | 20231201 | 111800 | 776716445 | 2615 | 2615 | 2615 | 2615 | 0 |
| 438 | 20231201 | 111700 | 776716445 | 2615 | 2615 | 2615 | 2615 | 30 |
| 439 | 20231201 | 111600 | 776637995 | 2615 | 2615 | 2615 | 2615 | 1165 |
| 440 | 20231201 | 111500 | 773591520 | 2615 | 2610 | 2615 | 2610 | 10 |
| 441 | 20231201 | 111400 | 773565395 | 2615 | 2615 | 2615 | 2615 | 172 |
| 442 | 20231201 | 111300 | 773115615 | 2615 | 2610 | 2615 | 2610 | 1512 |
| 443 | 20231201 | 111200 | 769169280 | 2610 | 2610 | 2610 | 2610 | 0 |
| 444 | 20231201 | 111100 | 769169280 | 2610 | 2610 | 2610 | 2610 | 0 |
| 445 | 20231201 | 111000 | 769169280 | 2610 | 2610 | 2610 | 2610 | 3547 |
| 446 | 20231201 | 110900 | 759911610 | 2620 | 2615 | 2620 | 2615 | 2262 |
| 447 | 20231201 | 110800 | 753989015 | 2610 | 2610 | 2610 | 2610 | 1 |
| 448 | 20231201 | 110700 | 753986405 | 2615 | 2610 | 2615 | 2610 | 42 |
| 449 | 20231201 | 110600 | 753876780 | 2610 | 2615 | 2615 | 2610 | 2431 |
| 450 | 20231201 | 110500 | 747529775 | 2615 | 2615 | 2615 | 2610 | 3365 |
| 451 | 20231201 | 110400 | 738733235 | 2615 | 2620 | 2620 | 2615 | 1115 |
| 452 | 20231201 | 110300 | 735812185 | 2620 | 2620 | 2620 | 2620 | 117 |
| 453 | 20231201 | 110200 | 735505645 | 2615 | 2620 | 2620 | 2615 | 682 |
| 454 | 20231201 | 110100 | 733722090 | 2620 | 2620 | 2620 | 2620 | 2834 |
| 455 | 20231201 | 110000 | 726297010 | 2620 | 2625 | 2625 | 2620 | 6001 |
| 456 | 20231201 | 105900 | 710569385 | 2625 | 2615 | 2625 | 2615 | 12597 |
| 457 | 20231201 | 105800 | 677565720 | 2615 | 2615 | 2620 | 2615 | 1577 |
| 458 | 20231201 | 105700 | 673441860 | 2620 | 2620 | 2620 | 2620 | 54 |
| 459 | 20231201 | 105600 | 673300380 | 2620 | 2620 | 2620 | 2620 | 8887 |
| 460 | 20231201 | 105500 | 650016440 | 2620 | 2615 | 2620 | 2615 | 1141 |
| 461 | 20231201 | 105400 | 647027175 | 2615 | 2620 | 2620 | 2615 | 164 |
| 462 | 20231201 | 105300 | 646597815 | 2620 | 2620 | 2620 | 2620 | 70 |
| 463 | 20231201 | 105200 | 646414415 | 2620 | 2620 | 2620 | 2615 | 1519 |
| 464 | 20231201 | 105100 | 642439635 | 2620 | 2620 | 2620 | 2615 | 2019 |
| 465 | 20231201 | 105000 | 637149950 | 2620 | 2625 | 2625 | 2620 | 1092 |
| 466 | 20231201 | 104900 | 634288850 | 2620 | 2625 | 2625 | 2620 | 697 |
| 467 | 20231201 | 104800 | 632460260 | 2625 | 2625 | 2625 | 2620 | 2751 |
| 468 | 20231201 | 104700 | 625249645 | 2620 | 2620 | 2620 | 2620 | 3343 |
| 469 | 20231201 | 104600 | 616490985 | 2620 | 2615 | 2620 | 2615 | 1196 |
| 470 | 20231201 | 104500 | 613363440 | 2615 | 2615 | 2615 | 2610 | 2007 |
| 471 | 20231201 | 104400 | 608125065 | 2615 | 2615 | 2615 | 2615 | 1 |
| 472 | 20231201 | 104300 | 608122450 | 2615 | 2610 | 2615 | 2610 | 166 |
| 473 | 20231201 | 104200 | 607689180 | 2610 | 2615 | 2615 | 2610 | 943 |
| 474 | 20231201 | 104100 | 605224635 | 2610 | 2615 | 2615 | 2610 | 2961 |
| 475 | 20231201 | 104000 | 597488020 | 2615 | 2620 | 2620 | 2615 | 74 |
| 476 | 20231201 | 103900 | 597294505 | 2620 | 2620 | 2620 | 2615 | 1707 |
| 477 | 20231201 | 103800 | 592822230 | 2620 | 2615 | 2620 | 2615 | 113 |
| 478 | 20231201 | 103700 | 592526730 | 2620 | 2615 | 2620 | 2615 | 951 |
| 479 | 20231201 | 103600 | 590035455 | 2610 | 2610 | 2615 | 2610 | 1295 |
| 480 | 20231201 | 103500 | 586649215 | 2615 | 2610 | 2615 | 2610 | 403 |
| 481 | 20231201 | 103400 | 585595735 | 2615 | 2610 | 2615 | 2610 | 2713 |
| 482 | 20231201 | 103300 | 578508475 | 2610 | 2605 | 2610 | 2605 | 243 |
| 483 | 20231201 | 103200 | 577875455 | 2605 | 2605 | 2610 | 2600 | 3313 |
| 484 | 20231201 | 103100 | 569250900 | 2605 | 2605 | 2610 | 2605 | 2216 |
| 485 | 20231201 | 103000 | 563478210 | 2610 | 2615 | 2615 | 2610 | 6032 |
| 486 | 20231201 | 102900 | 547729690 | 2615 | 2610 | 2615 | 2610 | 14 |
| 487 | 20231201 | 102800 | 547693105 | 2610 | 2615 | 2620 | 2610 | 815 |
| 488 | 20231201 | 102700 | 545561930 | 2620 | 2610 | 2620 | 2610 | 2707 |
| 489 | 20231201 | 102600 | 538472970 | 2610 | 2615 | 2615 | 2610 | 229 |
| 490 | 20231201 | 102500 | 537875275 | 2615 | 2620 | 2620 | 2610 | 844 |
| 491 | 20231201 | 102400 | 535669415 | 2620 | 2610 | 2620 | 2605 | 1391 |
| 492 | 20231201 | 102300 | 532041345 | 2610 | 2620 | 2620 | 2610 | 2499 |
| 493 | 20231201 | 102200 | 525506000 | 2610 | 2610 | 2620 | 2610 | 3821 |
| 494 | 20231201 | 102100 | 515499040 | 2615 | 2610 | 2615 | 2610 | 1030 |
| 495 | 20231201 | 102000 | 512810735 | 2610 | 2610 | 2610 | 2610 | 13 |
| 496 | 20231201 | 101900 | 512776805 | 2605 | 2615 | 2620 | 2605 | 2183 |
| 497 | 20231201 | 101800 | 507079170 | 2615 | 2610 | 2615 | 2605 | 3752 |
| 498 | 20231201 | 101700 | 497279040 | 2605 | 2610 | 2610 | 2605 | 200 |
| 499 | 20231201 | 101600 | 496757540 | 2610 | 2610 | 2610 | 2610 | 230 |
| 500 | 20231201 | 101500 | 496157240 | 2605 | 2610 | 2610 | 2605 | 1954 |
| 501 | 20231201 | 101400 | 491067065 | 2610 | 2610 | 2610 | 2605 | 17 |
| 502 | 20231201 | 101300 | 491022770 | 2605 | 2615 | 2615 | 2605 | 169 |
| 503 | 20231201 | 101200 | 490581365 | 2615 | 2605 | 2615 | 2605 | 1036 |
| 504 | 20231201 | 101100 | 487877670 | 2610 | 2615 | 2620 | 2610 | 1060 |
| 505 | 20231201 | 101000 | 485108010 | 2615 | 2610 | 2620 | 2610 | 3681 |
| 506 | 20231201 | 100900 | 475482055 | 2615 | 2610 | 2615 | 2605 | 407 |
| 507 | 20231201 | 100800 | 474421405 | 2615 | 2600 | 2615 | 2600 | 5949 |
| 508 | 20231201 | 100700 | 458904220 | 2605 | 2605 | 2605 | 2605 | 1042 |
| 509 | 20231201 | 100600 | 456189810 | 2605 | 2605 | 2605 | 2605 | 175 |
| 510 | 20231201 | 100500 | 455733935 | 2605 | 2600 | 2605 | 2600 | 1007 |
| 511 | 20231201 | 100400 | 453115720 | 2605 | 2600 | 2605 | 2600 | 113 |
| 512 | 20231201 | 100300 | 452821405 | 2605 | 2605 | 2605 | 2600 | 1419 |
| 513 | 20231201 | 100200 | 449124965 | 2605 | 2605 | 2605 | 2605 | 289 |
| 514 | 20231201 | 100100 | 448372120 | 2605 | 2610 | 2610 | 2605 | 1313 |
| 515 | 20231201 | 100000 | 444951175 | 2605 | 2610 | 2610 | 2605 | 1463 |
| 516 | 20231201 | 095900 | 441136050 | 2610 | 2610 | 2610 | 2610 | 68 |
| 517 | 20231201 | 095800 | 440958570 | 2605 | 2605 | 2605 | 2605 | 2585 |
| 518 | 20231201 | 095700 | 434224645 | 2605 | 2600 | 2605 | 2600 | 1207 |
| 519 | 20231201 | 095600 | 431081410 | 2605 | 2600 | 2605 | 2600 | 2 |
| 520 | 20231201 | 095500 | 431076205 | 2600 | 2605 | 2605 | 2600 | 126 |
| 521 | 20231201 | 095400 | 430748425 | 2605 | 2605 | 2605 | 2605 | 446 |
| 522 | 20231201 | 095300 | 429586595 | 2605 | 2605 | 2605 | 2605 | 0 |
| 523 | 20231201 | 095200 | 429586595 | 2605 | 2600 | 2605 | 2600 | 4261 |
| 524 | 20231201 | 095100 | 418507755 | 2605 | 2600 | 2605 | 2600 | 1432 |
| 525 | 20231201 | 095000 | 414778365 | 2605 | 2605 | 2605 | 2600 | 105 |
| 526 | 20231201 | 094900 | 414504845 | 2610 | 2615 | 2615 | 2605 | 9789 |
| 527 | 20231201 | 094800 | 388945780 | 2610 | 2610 | 2615 | 2605 | 2008 |
| 528 | 20231201 | 094700 | 383704995 | 2610 | 2615 | 2620 | 2610 | 10766 |
| 529 | 20231201 | 094600 | 355533510 | 2615 | 2605 | 2620 | 2605 | 11516 |
| 530 | 20231201 | 094500 | 325453940 | 2610 | 2605 | 2610 | 2605 | 5966 |
| 531 | 20231201 | 094400 | 309901000 | 2610 | 2605 | 2610 | 2600 | 3225 |
| 532 | 20231201 | 094300 | 301504605 | 2600 | 2605 | 2605 | 2600 | 1305 |
| 533 | 20231201 | 094200 | 298110255 | 2605 | 2585 | 2610 | 2585 | 29896 |
| 534 | 20231201 | 094100 | 220407835 | 2585 | 2580 | 2585 | 2580 | 3881 |
| 535 | 20231201 | 094000 | 210375850 | 2580 | 2575 | 2585 | 2575 | 1385 |
| 536 | 20231201 | 093900 | 206801610 | 2580 | 2575 | 2580 | 2570 | 7800 |
| 537 | 20231201 | 093800 | 186725115 | 2580 | 2575 | 2580 | 2575 | 590 |
| 538 | 20231201 | 093700 | 185205315 | 2580 | 2585 | 2585 | 2580 | 1180 |
| 539 | 20231201 | 093600 | 182160905 | 2585 | 2585 | 2585 | 2580 | 1129 |
| 540 | 20231201 | 093500 | 179247555 | 2585 | 2585 | 2585 | 2585 | 2 |
| 541 | 20231201 | 093400 | 179242385 | 2585 | 2585 | 2585 | 2585 | 302 |
| 542 | 20231201 | 093300 | 178461715 | 2585 | 2585 | 2585 | 2585 | 64 |
| 543 | 20231201 | 093200 | 178296275 | 2580 | 2585 | 2585 | 2580 | 644 |
| 544 | 20231201 | 093100 | 176634745 | 2585 | 2585 | 2585 | 2580 | 2593 |
| 545 | 20231201 | 093000 | 169944785 | 2590 | 2585 | 2590 | 2585 | 1070 |
| 546 | 20231201 | 092900 | 167178530 | 2585 | 2585 | 2585 | 2580 | 4275 |
| 547 | 20231201 | 092800 | 156138825 | 2585 | 2585 | 2585 | 2585 | 554 |
| 548 | 20231201 | 092700 | 154706735 | 2585 | 2590 | 2590 | 2585 | 208 |
| 549 | 20231201 | 092600 | 154168930 | 2590 | 2590 | 2590 | 2590 | 10 |
| 550 | 20231201 | 092500 | 154143030 | 2590 | 2585 | 2595 | 2585 | 391 |
| 551 | 20231201 | 092400 | 153129910 | 2590 | 2590 | 2595 | 2590 | 2603 |
| 552 | 20231201 | 092300 | 146384350 | 2595 | 2595 | 2595 | 2590 | 54 |
| 553 | 20231201 | 092200 | 146244225 | 2590 | 2585 | 2590 | 2575 | 581 |
| 554 | 20231201 | 092100 | 144739455 | 2585 | 2590 | 2590 | 2575 | 1782 |
| 555 | 20231201 | 092000 | 140131835 | 2590 | 2575 | 2590 | 2575 | 411 |
| 556 | 20231201 | 091900 | 139073345 | 2590 | 2580 | 2590 | 2570 | 2504 |
| 557 | 20231201 | 091800 | 132616335 | 2575 | 2575 | 2575 | 2570 | 3365 |
| 558 | 20231201 | 091700 | 123957895 | 2580 | 2580 | 2580 | 2575 | 265 |
| 559 | 20231201 | 091600 | 123274315 | 2580 | 2575 | 2580 | 2565 | 3316 |
| 560 | 20231201 | 091500 | 114753395 | 2575 | 2580 | 2580 | 2575 | 2314 |
| 561 | 20231201 | 091400 | 108794795 | 2575 | 2580 | 2580 | 2575 | 6750 |
| 562 | 20231201 | 091300 | 91392045 | 2575 | 2580 | 2580 | 2575 | 2436 |
| 563 | 20231201 | 091200 | 85111725 | 2580 | 2585 | 2590 | 2580 | 4635 |
| 564 | 20231201 | 091100 | 73150970 | 2585 | 2585 | 2585 | 2585 | 1324 |
| 565 | 20231201 | 091000 | 69728430 | 2585 | 2590 | 2590 | 2585 | 621 |
| 566 | 20231201 | 090900 | 68121295 | 2595 | 2590 | 2595 | 2590 | 52 |
| 567 | 20231201 | 090800 | 67986560 | 2590 | 2590 | 2590 | 2590 | 545 |
| 568 | 20231201 | 090700 | 66575010 | 2595 | 2595 | 2600 | 2595 | 1150 |
| 569 | 20231201 | 090600 | 63590010 | 2595 | 2590 | 2595 | 2590 | 347 |
| 570 | 20231201 | 090500 | 62691270 | 2590 | 2595 | 2600 | 2590 | 1585 |
| 571 | 20231201 | 090400 | 58577600 | 2595 | 2590 | 2595 | 2585 | 2400 |
| 572 | 20231201 | 090300 | 52366195 | 2600 | 2585 | 2605 | 2585 | 8502 |
| 573 | 20231201 | 090200 | 30314350 | 2585 | 2575 | 2585 | 2575 | 689 |
| 574 | 20231201 | 090100 | 28536285 | 2580 | 2580 | 2580 | 2580 | 3024 |
| 575 | 20231201 | 090000 | 20734365 | 2585 | 2590 | 2590 | 2585 | 8006 |