31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 193200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 12096 |
| 3 | 20231201 | 193100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 4 | 20231201 | 193000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 5 | 20231201 | 192900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 6 | 20231201 | 192800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 7 | 20231201 | 192700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 8 | 20231201 | 192600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 9 | 20231201 | 192500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 10 | 20231201 | 192400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 11 | 20231201 | 192300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 12 | 20231201 | 192200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 13 | 20231201 | 192100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 14 | 20231201 | 192000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 15 | 20231201 | 191900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 16 | 20231201 | 191800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 17 | 20231201 | 191700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 18 | 20231201 | 191600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 19 | 20231201 | 191500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 20 | 20231201 | 191400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 21 | 20231201 | 191300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 22 | 20231201 | 191200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 23 | 20231201 | 191100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 24 | 20231201 | 191000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 25 | 20231201 | 190900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 26 | 20231201 | 190800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 27 | 20231201 | 190700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 28 | 20231201 | 190600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 29 | 20231201 | 190500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 30 | 20231201 | 190400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 31 | 20231201 | 190300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 32 | 20231201 | 190200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 12096 |
| 33 | 20231201 | 190100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 34 | 20231201 | 190000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 35 | 20231201 | 185900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 36 | 20231201 | 185800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 37 | 20231201 | 185700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 38 | 20231201 | 185600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 39 | 20231201 | 185500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 40 | 20231201 | 185400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 41 | 20231201 | 185300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 42 | 20231201 | 185200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 43 | 20231201 | 185100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 44 | 20231201 | 185000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 45 | 20231201 | 184900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 46 | 20231201 | 184800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 47 | 20231201 | 184700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 48 | 20231201 | 184600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 49 | 20231201 | 184500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 50 | 20231201 | 184400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 51 | 20231201 | 184300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 52 | 20231201 | 184200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 53 | 20231201 | 184100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 54 | 20231201 | 184000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 55 | 20231201 | 183900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 56 | 20231201 | 183800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 57 | 20231201 | 183700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 58 | 20231201 | 183600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 59 | 20231201 | 183500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 60 | 20231201 | 183400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 61 | 20231201 | 183300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 62 | 20231201 | 183200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 12096 |
| 63 | 20231201 | 183100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 64 | 20231201 | 183000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 65 | 20231201 | 182900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 66 | 20231201 | 182800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 67 | 20231201 | 182700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 68 | 20231201 | 182600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 69 | 20231201 | 182500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 70 | 20231201 | 182400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 71 | 20231201 | 182300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 72 | 20231201 | 182200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 73 | 20231201 | 182100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 74 | 20231201 | 182000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 75 | 20231201 | 181900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 76 | 20231201 | 181800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 77 | 20231201 | 181700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 78 | 20231201 | 181600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 79 | 20231201 | 181500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 80 | 20231201 | 181400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 81 | 20231201 | 181300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 82 | 20231201 | 181200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 83 | 20231201 | 181100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 84 | 20231201 | 181000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 85 | 20231201 | 180900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 86 | 20231201 | 180800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 87 | 20231201 | 180700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 88 | 20231201 | 180600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 89 | 20231201 | 180500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 90 | 20231201 | 180400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 91 | 20231201 | 180300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 92 | 20231201 | 180200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 12096 |
| 93 | 20231201 | 180100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 94 | 20231201 | 180000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 95 | 20231201 | 175900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 96 | 20231201 | 175800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 97 | 20231201 | 175700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 98 | 20231201 | 175600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 99 | 20231201 | 175500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 100 | 20231201 | 175400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 101 | 20231201 | 175300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 102 | 20231201 | 175200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 103 | 20231201 | 175100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 104 | 20231201 | 175000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 105 | 20231201 | 174900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 106 | 20231201 | 174800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 107 | 20231201 | 174700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 108 | 20231201 | 174600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 109 | 20231201 | 174500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 110 | 20231201 | 174400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 111 | 20231201 | 174300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 112 | 20231201 | 174200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 113 | 20231201 | 174100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 114 | 20231201 | 174000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 115 | 20231201 | 173900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 116 | 20231201 | 173800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 117 | 20231201 | 173700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 118 | 20231201 | 173600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 119 | 20231201 | 173500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 120 | 20231201 | 173400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 121 | 20231201 | 173300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 122 | 20231201 | 173200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 12096 |
| 123 | 20231201 | 173100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 124 | 20231201 | 173000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 125 | 20231201 | 172900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 126 | 20231201 | 172800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 127 | 20231201 | 172700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 128 | 20231201 | 172600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 129 | 20231201 | 172500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 130 | 20231201 | 172400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 131 | 20231201 | 172300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 132 | 20231201 | 172200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 133 | 20231201 | 172100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 134 | 20231201 | 172000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 135 | 20231201 | 171900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 136 | 20231201 | 171800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 137 | 20231201 | 171700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 138 | 20231201 | 171600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 139 | 20231201 | 171500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 140 | 20231201 | 171400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 141 | 20231201 | 171300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 142 | 20231201 | 171200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 143 | 20231201 | 171100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 144 | 20231201 | 171000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 145 | 20231201 | 170900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 146 | 20231201 | 170800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 147 | 20231201 | 170700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 148 | 20231201 | 170600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 149 | 20231201 | 170500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 150 | 20231201 | 170400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 151 | 20231201 | 170300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 152 | 20231201 | 170200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 12096 |
| 153 | 20231201 | 170100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 154 | 20231201 | 170000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 155 | 20231201 | 165900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 156 | 20231201 | 165800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 157 | 20231201 | 165700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 158 | 20231201 | 165600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 159 | 20231201 | 165500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 160 | 20231201 | 165400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 161 | 20231201 | 165300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 162 | 20231201 | 165200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 163 | 20231201 | 165100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 164 | 20231201 | 165000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 165 | 20231201 | 164900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 166 | 20231201 | 164800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 167 | 20231201 | 164700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 168 | 20231201 | 164600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 169 | 20231201 | 164500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 170 | 20231201 | 164400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 171 | 20231201 | 164300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 172 | 20231201 | 164200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 173 | 20231201 | 164100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 174 | 20231201 | 164000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 175 | 20231201 | 163900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 176 | 20231201 | 163800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 177 | 20231201 | 163700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 178 | 20231201 | 163600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 179 | 20231201 | 163500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 180 | 20231201 | 163400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 181 | 20231201 | 163300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 182 | 20231201 | 163200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 12096 |
| 183 | 20231201 | 163100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 184 | 20231201 | 163000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 185 | 20231201 | 162900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 186 | 20231201 | 162800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 187 | 20231201 | 162700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 188 | 20231201 | 162600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 189 | 20231201 | 162500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 190 | 20231201 | 162400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 191 | 20231201 | 162300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 192 | 20231201 | 162200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 193 | 20231201 | 162100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 194 | 20231201 | 162000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 195 | 20231201 | 161900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 196 | 20231201 | 161800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 197 | 20231201 | 161700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 198 | 20231201 | 161600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 199 | 20231201 | 161500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 200 | 20231201 | 161400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 201 | 20231201 | 161300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 202 | 20231201 | 161200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 203 | 20231201 | 161100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 204 | 20231201 | 161000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 205 | 20231201 | 160900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 206 | 20231201 | 160800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 207 | 20231201 | 160700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 208 | 20231201 | 160600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 209 | 20231201 | 160500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 210 | 20231201 | 160400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 211 | 20231201 | 160300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 212 | 20231201 | 160200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 12096 |
| 213 | 20231201 | 160100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 214 | 20231201 | 160000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 215 | 20231201 | 155900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 216 | 20231201 | 155800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 217 | 20231201 | 155700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 218 | 20231201 | 155600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 219 | 20231201 | 155500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 220 | 20231201 | 155400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 221 | 20231201 | 155300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 222 | 20231201 | 155200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 223 | 20231201 | 155100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 224 | 20231201 | 155000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 225 | 20231201 | 154900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 226 | 20231201 | 154800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 227 | 20231201 | 154700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 228 | 20231201 | 154600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 229 | 20231201 | 154500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 230 | 20231201 | 154400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 231 | 20231201 | 154300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 232 | 20231201 | 154200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 233 | 20231201 | 154100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 234 | 20231201 | 154000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 235 | 20231201 | 153900 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 236 | 20231201 | 153800 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 237 | 20231201 | 153700 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 238 | 20231201 | 153600 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 239 | 20231201 | 153500 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 240 | 20231201 | 153400 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 241 | 20231201 | 153300 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 242 | 20231201 | 153200 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 12096 |
| 243 | 20231201 | 153100 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 244 | 20231201 | 153000 | 1996715110 | 4760 | 4760 | 4760 | 4760 | 12096 |
| 245 | 20231201 | 152900 | 1939138150 | 4775 | 4775 | 4775 | 4775 | 0 |
| 246 | 20231201 | 152800 | 1939138150 | 4775 | 4775 | 4775 | 4775 | 0 |
| 247 | 20231201 | 152700 | 1939138150 | 4775 | 4775 | 4775 | 4775 | 0 |
| 248 | 20231201 | 152600 | 1939138150 | 4775 | 4775 | 4775 | 4775 | 0 |
| 249 | 20231201 | 152500 | 1939138150 | 4775 | 4775 | 4775 | 4775 | 0 |
| 250 | 20231201 | 152400 | 1939138150 | 4775 | 4775 | 4775 | 4775 | 0 |
| 251 | 20231201 | 152300 | 1939138150 | 4775 | 4775 | 4775 | 4775 | 0 |
| 252 | 20231201 | 152200 | 1939138150 | 4775 | 4775 | 4775 | 4775 | 0 |
| 253 | 20231201 | 152100 | 1939138150 | 4775 | 4775 | 4775 | 4775 | 0 |
| 254 | 20231201 | 152000 | 1939138150 | 4775 | 4775 | 4775 | 4775 | 0 |
| 255 | 20231201 | 151900 | 1939138150 | 4775 | 4785 | 4785 | 4770 | 881 |
| 256 | 20231201 | 151800 | 1934934815 | 4780 | 4785 | 4785 | 4780 | 214 |
| 257 | 20231201 | 151700 | 1933911425 | 4775 | 4780 | 4790 | 4770 | 7669 |
| 258 | 20231201 | 151600 | 1897290515 | 4770 | 4770 | 4780 | 4770 | 1837 |
| 259 | 20231201 | 151500 | 1888520345 | 4770 | 4775 | 4775 | 4770 | 1701 |
| 260 | 20231201 | 151400 | 1880405790 | 4775 | 4785 | 4785 | 4775 | 673 |
| 261 | 20231201 | 151300 | 1877189810 | 4785 | 4785 | 4785 | 4785 | 208 |
| 262 | 20231201 | 151200 | 1876194530 | 4785 | 4775 | 4785 | 4770 | 270 |
| 263 | 20231201 | 151100 | 1874905170 | 4775 | 4780 | 4780 | 4775 | 303 |
| 264 | 20231201 | 151000 | 1873457335 | 4770 | 4765 | 4770 | 4765 | 1171 |
| 265 | 20231201 | 150900 | 1867871700 | 4765 | 4765 | 4770 | 4765 | 559 |
| 266 | 20231201 | 150800 | 1865207245 | 4765 | 4765 | 4770 | 4765 | 5756 |
| 267 | 20231201 | 150700 | 1837758040 | 4770 | 4770 | 4770 | 4765 | 309 |
| 268 | 20231201 | 150600 | 1836284665 | 4770 | 4760 | 4770 | 4760 | 86 |
| 269 | 20231201 | 150500 | 1835875255 | 4765 | 4770 | 4770 | 4765 | 169 |
| 270 | 20231201 | 150400 | 1835069160 | 4765 | 4765 | 4765 | 4765 | 420 |
| 271 | 20231201 | 150300 | 1833067860 | 4765 | 4765 | 4770 | 4760 | 926 |
| 272 | 20231201 | 150200 | 1828656190 | 4770 | 4765 | 4770 | 4765 | 261 |
| 273 | 20231201 | 150100 | 1827411735 | 4765 | 4775 | 4775 | 4765 | 659 |
| 274 | 20231201 | 150000 | 1824271110 | 4760 | 4780 | 4780 | 4760 | 1006 |
| 275 | 20231201 | 145900 | 1819476960 | 4780 | 4780 | 4780 | 4780 | 338 |
| 276 | 20231201 | 145800 | 1817861320 | 4785 | 4785 | 4790 | 4785 | 1246 |
| 277 | 20231201 | 145700 | 1811899185 | 4790 | 4780 | 4790 | 4780 | 257 |
| 278 | 20231201 | 145600 | 1810668625 | 4780 | 4790 | 4790 | 4780 | 3667 |
| 279 | 20231201 | 145500 | 1793140355 | 4775 | 4790 | 4790 | 4775 | 209 |
| 280 | 20231201 | 145400 | 1792139260 | 4790 | 4785 | 4790 | 4775 | 3934 |
| 281 | 20231201 | 145300 | 1773337950 | 4790 | 4785 | 4790 | 4785 | 106 |
| 282 | 20231201 | 145200 | 1772830490 | 4775 | 4775 | 4775 | 4775 | 65 |
| 283 | 20231201 | 145100 | 1772520115 | 4775 | 4775 | 4775 | 4775 | 619 |
| 284 | 20231201 | 145000 | 1769564390 | 4770 | 4775 | 4775 | 4770 | 1231 |
| 285 | 20231201 | 144900 | 1763687110 | 4775 | 4800 | 4800 | 4775 | 3357 |
| 286 | 20231201 | 144800 | 1747629955 | 4795 | 4795 | 4795 | 4795 | 146 |
| 287 | 20231201 | 144700 | 1746929885 | 4810 | 4795 | 4810 | 4795 | 418 |
| 288 | 20231201 | 144600 | 1744922470 | 4795 | 4800 | 4800 | 4795 | 671 |
| 289 | 20231201 | 144500 | 1741704235 | 4795 | 4805 | 4805 | 4790 | 1111 |
| 290 | 20231201 | 144400 | 1736368650 | 4805 | 4800 | 4805 | 4800 | 1027 |
| 291 | 20231201 | 144300 | 1731438710 | 4795 | 4790 | 4795 | 4790 | 204 |
| 292 | 20231201 | 144200 | 1730460560 | 4780 | 4790 | 4790 | 4780 | 6689 |
| 293 | 20231201 | 144100 | 1698477290 | 4790 | 4795 | 4795 | 4790 | 459 |
| 294 | 20231201 | 144000 | 1696277895 | 4790 | 4795 | 4795 | 4790 | 306 |
| 295 | 20231201 | 143900 | 1694811905 | 4795 | 4790 | 4795 | 4785 | 773 |
| 296 | 20231201 | 143800 | 1691109685 | 4790 | 4790 | 4790 | 4785 | 919 |
| 297 | 20231201 | 143700 | 1686707785 | 4795 | 4790 | 4800 | 4790 | 348 |
| 298 | 20231201 | 143600 | 1685037985 | 4795 | 4800 | 4800 | 4795 | 680 |
| 299 | 20231201 | 143500 | 1681775300 | 4800 | 4800 | 4800 | 4785 | 987 |
| 300 | 20231201 | 143400 | 1677042985 | 4800 | 4805 | 4805 | 4800 | 110 |
| 301 | 20231201 | 143300 | 1676514970 | 4805 | 4805 | 4805 | 4795 | 872 |
| 302 | 20231201 | 143200 | 1672326830 | 4805 | 4805 | 4810 | 4800 | 410 |
| 303 | 20231201 | 143100 | 1670356800 | 4800 | 4800 | 4805 | 4800 | 251 |
| 304 | 20231201 | 143000 | 1669151295 | 4800 | 4795 | 4800 | 4795 | 1618 |
| 305 | 20231201 | 142900 | 1661385660 | 4805 | 4805 | 4805 | 4805 | 58 |
| 306 | 20231201 | 142800 | 1661106970 | 4805 | 4805 | 4805 | 4805 | 18 |
| 307 | 20231201 | 142700 | 1661020480 | 4785 | 4800 | 4800 | 4785 | 963 |
| 308 | 20231201 | 142600 | 1656405465 | 4795 | 4805 | 4805 | 4795 | 368 |
| 309 | 20231201 | 142500 | 1654638245 | 4805 | 4815 | 4815 | 4800 | 705 |
| 310 | 20231201 | 142400 | 1651246680 | 4815 | 4805 | 4815 | 4795 | 182 |
| 311 | 20231201 | 142300 | 1650372765 | 4805 | 4805 | 4810 | 4805 | 172 |
| 312 | 20231201 | 142200 | 1649546250 | 4805 | 4810 | 4815 | 4800 | 802 |
| 313 | 20231201 | 142100 | 1645690660 | 4810 | 4790 | 4815 | 4790 | 357 |
| 314 | 20231201 | 142000 | 1643974435 | 4790 | 4795 | 4815 | 4790 | 1309 |
| 315 | 20231201 | 141900 | 1637688780 | 4790 | 4790 | 4790 | 4790 | 104 |
| 316 | 20231201 | 141800 | 1637190620 | 4785 | 4800 | 4800 | 4785 | 2963 |
| 317 | 20231201 | 141700 | 1623001435 | 4795 | 4800 | 4800 | 4790 | 2001 |
| 318 | 20231201 | 141600 | 1613410260 | 4795 | 4800 | 4810 | 4795 | 1860 |
| 319 | 20231201 | 141500 | 1604479980 | 4805 | 4810 | 4810 | 4800 | 1515 |
| 320 | 20231201 | 141400 | 1597204570 | 4810 | 4810 | 4815 | 4810 | 172 |
| 321 | 20231201 | 141300 | 1596377170 | 4820 | 4805 | 4820 | 4800 | 865 |
| 322 | 20231201 | 141200 | 1592215095 | 4805 | 4825 | 4825 | 4800 | 4793 |
| 323 | 20231201 | 141100 | 1569154940 | 4825 | 4820 | 4825 | 4810 | 2237 |
| 324 | 20231201 | 141000 | 1558381480 | 4820 | 4820 | 4830 | 4815 | 540 |
| 325 | 20231201 | 140900 | 1555778210 | 4815 | 4835 | 4840 | 4815 | 3315 |
| 326 | 20231201 | 140800 | 1539775085 | 4840 | 4825 | 4845 | 4825 | 964 |
| 327 | 20231201 | 140700 | 1535118055 | 4820 | 4830 | 4840 | 4815 | 6561 |
| 328 | 20231201 | 140600 | 1503471125 | 4835 | 4845 | 4850 | 4830 | 4149 |
| 329 | 20231201 | 140500 | 1483378405 | 4845 | 4825 | 4845 | 4825 | 10881 |
| 330 | 20231201 | 140400 | 1430754440 | 4825 | 4810 | 4825 | 4810 | 1248 |
| 331 | 20231201 | 140300 | 1424735440 | 4810 | 4810 | 4810 | 4805 | 147 |
| 332 | 20231201 | 140200 | 1424028540 | 4815 | 4810 | 4815 | 4805 | 201 |
| 333 | 20231201 | 140100 | 1423061930 | 4810 | 4815 | 4815 | 4805 | 1208 |
| 334 | 20231201 | 140000 | 1417250970 | 4825 | 4815 | 4825 | 4810 | 1183 |
| 335 | 20231201 | 135900 | 1411554195 | 4825 | 4820 | 4825 | 4820 | 89 |
| 336 | 20231201 | 135800 | 1411125205 | 4820 | 4820 | 4825 | 4815 | 869 |
| 337 | 20231201 | 135700 | 1406935845 | 4825 | 4825 | 4825 | 4815 | 1575 |
| 338 | 20231201 | 135600 | 1399343905 | 4825 | 4820 | 4825 | 4820 | 2093 |
| 339 | 20231201 | 135500 | 1389245665 | 4820 | 4820 | 4825 | 4815 | 1078 |
| 340 | 20231201 | 135400 | 1384050140 | 4820 | 4815 | 4820 | 4815 | 985 |
| 341 | 20231201 | 135300 | 1379303450 | 4820 | 4815 | 4820 | 4815 | 1504 |
| 342 | 20231201 | 135200 | 1372055705 | 4815 | 4815 | 4825 | 4815 | 3062 |
| 343 | 20231201 | 135100 | 1357299350 | 4820 | 4820 | 4820 | 4815 | 1271 |
| 344 | 20231201 | 135000 | 1351173135 | 4830 | 4820 | 4830 | 4815 | 3115 |
| 345 | 20231201 | 134900 | 1336143725 | 4810 | 4820 | 4820 | 4810 | 731 |
| 346 | 20231201 | 134800 | 1332623495 | 4810 | 4825 | 4825 | 4810 | 4724 |
| 347 | 20231201 | 134700 | 1309851055 | 4825 | 4820 | 4830 | 4820 | 4199 |
| 348 | 20231201 | 134600 | 1289596285 | 4820 | 4815 | 4820 | 4810 | 1110 |
| 349 | 20231201 | 134500 | 1284252475 | 4810 | 4805 | 4815 | 4805 | 4987 |
| 350 | 20231201 | 134400 | 1260259460 | 4805 | 4805 | 4810 | 4795 | 3167 |
| 351 | 20231201 | 134300 | 1245059950 | 4810 | 4805 | 4810 | 4795 | 922 |
| 352 | 20231201 | 134200 | 1240634500 | 4805 | 4810 | 4810 | 4800 | 1236 |
| 353 | 20231201 | 134100 | 1234692705 | 4810 | 4800 | 4810 | 4800 | 2406 |
| 354 | 20231201 | 134000 | 1223135110 | 4800 | 4795 | 4800 | 4795 | 3424 |
| 355 | 20231201 | 133900 | 1206713720 | 4785 | 4790 | 4795 | 4780 | 1584 |
| 356 | 20231201 | 133800 | 1199130195 | 4795 | 4795 | 4795 | 4780 | 804 |
| 357 | 20231201 | 133700 | 1195279595 | 4795 | 4790 | 4795 | 4785 | 759 |
| 358 | 20231201 | 133600 | 1191644030 | 4795 | 4795 | 4800 | 4795 | 480 |
| 359 | 20231201 | 133500 | 1189342405 | 4800 | 4795 | 4800 | 4790 | 1432 |
| 360 | 20231201 | 133400 | 1182471490 | 4795 | 4790 | 4795 | 4790 | 1252 |
| 361 | 20231201 | 133300 | 1176473600 | 4795 | 4800 | 4800 | 4790 | 683 |
| 362 | 20231201 | 133200 | 1173199370 | 4800 | 4800 | 4800 | 4795 | 898 |
| 363 | 20231201 | 133100 | 1168893290 | 4800 | 4795 | 4800 | 4790 | 2080 |
| 364 | 20231201 | 133000 | 1158919520 | 4795 | 4795 | 4795 | 4790 | 1821 |
| 365 | 20231201 | 132900 | 1150190455 | 4795 | 4790 | 4795 | 4790 | 2252 |
| 366 | 20231201 | 132800 | 1139395335 | 4790 | 4790 | 4790 | 4790 | 1253 |
| 367 | 20231201 | 132700 | 1133393465 | 4790 | 4785 | 4790 | 4785 | 2167 |
| 368 | 20231201 | 132600 | 1123017760 | 4790 | 4780 | 4790 | 4780 | 8069 |
| 369 | 20231201 | 132500 | 1084401625 | 4775 | 4770 | 4775 | 4770 | 1488 |
| 370 | 20231201 | 132400 | 1077299505 | 4775 | 4765 | 4775 | 4765 | 341 |
| 371 | 20231201 | 132300 | 1075673170 | 4765 | 4770 | 4770 | 4765 | 256 |
| 372 | 20231201 | 132200 | 1074452545 | 4770 | 4770 | 4770 | 4770 | 173 |
| 373 | 20231201 | 132100 | 1073627335 | 4765 | 4770 | 4770 | 4760 | 85 |
| 374 | 20231201 | 132000 | 1073222400 | 4775 | 4775 | 4775 | 4775 | 158 |
| 375 | 20231201 | 131900 | 1072467950 | 4775 | 4775 | 4775 | 4770 | 283 |
| 376 | 20231201 | 131800 | 1071117225 | 4770 | 4775 | 4775 | 4765 | 399 |
| 377 | 20231201 | 131700 | 1069213665 | 4780 | 4780 | 4780 | 4780 | 535 |
| 378 | 20231201 | 131600 | 1066656365 | 4780 | 4780 | 4780 | 4780 | 20 |
| 379 | 20231201 | 131500 | 1066560765 | 4780 | 4775 | 4780 | 4775 | 364 |
| 380 | 20231201 | 131400 | 1064821605 | 4780 | 4775 | 4780 | 4775 | 590 |
| 381 | 20231201 | 131300 | 1062002305 | 4765 | 4765 | 4765 | 4765 | 0 |
| 382 | 20231201 | 131200 | 1062002305 | 4765 | 4765 | 4775 | 4765 | 159 |
| 383 | 20231201 | 131100 | 1061244580 | 4775 | 4770 | 4775 | 4760 | 632 |
| 384 | 20231201 | 131000 | 1058229980 | 4770 | 4770 | 4770 | 4770 | 393 |
| 385 | 20231201 | 130900 | 1056355370 | 4770 | 4765 | 4770 | 4760 | 120 |
| 386 | 20231201 | 130800 | 1055783685 | 4755 | 4755 | 4755 | 4755 | 182 |
| 387 | 20231201 | 130700 | 1054918275 | 4770 | 4770 | 4770 | 4770 | 213 |
| 388 | 20231201 | 130600 | 1053902265 | 4770 | 4765 | 4770 | 4765 | 879 |
| 389 | 20231201 | 130500 | 1049709970 | 4765 | 4765 | 4765 | 4765 | 493 |
| 390 | 20231201 | 130400 | 1047360825 | 4765 | 4765 | 4765 | 4755 | 53 |
| 391 | 20231201 | 130300 | 1047108290 | 4750 | 4755 | 4755 | 4750 | 49 |
| 392 | 20231201 | 130200 | 1046875330 | 4755 | 4760 | 4760 | 4755 | 69 |
| 393 | 20231201 | 130100 | 1046546895 | 4760 | 4760 | 4760 | 4760 | 34 |
| 394 | 20231201 | 130000 | 1046385055 | 4760 | 4750 | 4760 | 4750 | 50 |
| 395 | 20231201 | 125900 | 1046147545 | 4760 | 4755 | 4760 | 4755 | 280 |
| 396 | 20231201 | 125800 | 1044815640 | 4755 | 4750 | 4755 | 4750 | 8 |
| 397 | 20231201 | 125700 | 1044777605 | 4755 | 4750 | 4755 | 4740 | 220 |
| 398 | 20231201 | 125600 | 1043732990 | 4745 | 4745 | 4745 | 4745 | 350 |
| 399 | 20231201 | 125500 | 1042072240 | 4745 | 4745 | 4745 | 4745 | 50 |
| 400 | 20231201 | 125400 | 1041834990 | 4745 | 4740 | 4745 | 4740 | 110 |
| 401 | 20231201 | 125300 | 1041313285 | 4745 | 4745 | 4745 | 4745 | 39 |
| 402 | 20231201 | 125200 | 1041128230 | 4745 | 4745 | 4745 | 4745 | 0 |
| 403 | 20231201 | 125100 | 1041128230 | 4745 | 4740 | 4745 | 4740 | 51 |
| 404 | 20231201 | 125000 | 1040886480 | 4750 | 4750 | 4750 | 4750 | 21 |
| 405 | 20231201 | 124900 | 1040786730 | 4755 | 4755 | 4755 | 4755 | 0 |
| 406 | 20231201 | 124800 | 1040786730 | 4755 | 4740 | 4755 | 4740 | 804 |
| 407 | 20231201 | 124700 | 1036967805 | 4755 | 4755 | 4755 | 4755 | 0 |
| 408 | 20231201 | 124600 | 1036967805 | 4755 | 4755 | 4755 | 4740 | 109 |
| 409 | 20231201 | 124500 | 1036449675 | 4740 | 4740 | 4740 | 4740 | 149 |
| 410 | 20231201 | 124400 | 1035743415 | 4755 | 4755 | 4755 | 4755 | 0 |
| 411 | 20231201 | 124300 | 1035743415 | 4755 | 4755 | 4755 | 4755 | 4 |
| 412 | 20231201 | 124200 | 1035724395 | 4755 | 4745 | 4755 | 4745 | 1096 |
| 413 | 20231201 | 124100 | 1030523635 | 4755 | 4755 | 4755 | 4755 | 7 |
| 414 | 20231201 | 124000 | 1030490350 | 4750 | 4755 | 4755 | 4750 | 507 |
| 415 | 20231201 | 123900 | 1028082065 | 4755 | 4755 | 4755 | 4750 | 229 |
| 416 | 20231201 | 123800 | 1026993835 | 4755 | 4755 | 4755 | 4755 | 0 |
| 417 | 20231201 | 123700 | 1026993835 | 4755 | 4755 | 4755 | 4755 | 51 |
| 418 | 20231201 | 123600 | 1026751330 | 4755 | 4760 | 4760 | 4755 | 50 |
| 419 | 20231201 | 123500 | 1026513575 | 4760 | 4760 | 4760 | 4760 | 8 |
| 420 | 20231201 | 123400 | 1026475495 | 4755 | 4755 | 4755 | 4755 | 29 |
| 421 | 20231201 | 123300 | 1026337600 | 4750 | 4750 | 4750 | 4750 | 973 |
| 422 | 20231201 | 123200 | 1021715850 | 4750 | 4750 | 4750 | 4750 | 0 |
| 423 | 20231201 | 123100 | 1021715850 | 4750 | 4750 | 4750 | 4750 | 0 |
| 424 | 20231201 | 123000 | 1021715850 | 4750 | 4750 | 4750 | 4750 | 49 |
| 425 | 20231201 | 122900 | 1021483100 | 4750 | 4750 | 4750 | 4750 | 838 |
| 426 | 20231201 | 122800 | 1017502600 | 4755 | 4755 | 4755 | 4755 | 208 |
| 427 | 20231201 | 122700 | 1016513560 | 4755 | 4755 | 4755 | 4755 | 50 |
| 428 | 20231201 | 122600 | 1016275810 | 4755 | 4755 | 4755 | 4755 | 34 |
| 429 | 20231201 | 122500 | 1016114140 | 4755 | 4755 | 4755 | 4755 | 10 |
| 430 | 20231201 | 122400 | 1016066590 | 4755 | 4760 | 4760 | 4755 | 312 |
| 431 | 20231201 | 122300 | 1014582520 | 4760 | 4755 | 4760 | 4755 | 201 |
| 432 | 20231201 | 122200 | 1013626760 | 4755 | 4755 | 4755 | 4755 | 136 |
| 433 | 20231201 | 122100 | 1012980080 | 4755 | 4750 | 4755 | 4750 | 152 |
| 434 | 20231201 | 122000 | 1012257570 | 4755 | 4755 | 4755 | 4755 | 1 |
| 435 | 20231201 | 121900 | 1012252815 | 4755 | 4755 | 4755 | 4755 | 3 |
| 436 | 20231201 | 121800 | 1012238550 | 4755 | 4745 | 4755 | 4745 | 52 |
| 437 | 20231201 | 121700 | 1011991790 | 4745 | 4745 | 4745 | 4745 | 0 |
| 438 | 20231201 | 121600 | 1011991790 | 4745 | 4745 | 4745 | 4745 | 40 |
| 439 | 20231201 | 121500 | 1011801990 | 4745 | 4745 | 4745 | 4745 | 50 |
| 440 | 20231201 | 121400 | 1011564740 | 4745 | 4745 | 4745 | 4740 | 441 |
| 441 | 20231201 | 121300 | 1009473245 | 4740 | 4740 | 4740 | 4740 | 25 |
| 442 | 20231201 | 121200 | 1009354745 | 4740 | 4740 | 4740 | 4740 | 639 |
| 443 | 20231201 | 121100 | 1006325885 | 4740 | 4755 | 4755 | 4740 | 4 |
| 444 | 20231201 | 121000 | 1006306890 | 4755 | 4755 | 4755 | 4755 | 10 |
| 445 | 20231201 | 120900 | 1006259340 | 4740 | 4740 | 4740 | 4740 | 50 |
| 446 | 20231201 | 120800 | 1006022340 | 4745 | 4745 | 4745 | 4745 | 600 |
| 447 | 20231201 | 120700 | 1003175340 | 4745 | 4755 | 4755 | 4745 | 2478 |
| 448 | 20231201 | 120600 | 991410385 | 4755 | 4750 | 4755 | 4750 | 54 |
| 449 | 20231201 | 120500 | 991153865 | 4755 | 4755 | 4755 | 4755 | 5 |
| 450 | 20231201 | 120400 | 991130090 | 4755 | 4755 | 4755 | 4755 | 1092 |
| 451 | 20231201 | 120300 | 985937630 | 4755 | 4755 | 4755 | 4755 | 50 |
| 452 | 20231201 | 120200 | 985699880 | 4760 | 4755 | 4760 | 4755 | 360 |
| 453 | 20231201 | 120100 | 983986330 | 4760 | 4760 | 4760 | 4750 | 3488 |
| 454 | 20231201 | 120000 | 967389510 | 4765 | 4770 | 4770 | 4765 | 1432 |
| 455 | 20231201 | 115900 | 960564535 | 4770 | 4775 | 4775 | 4770 | 115 |
| 456 | 20231201 | 115800 | 960015555 | 4775 | 4775 | 4775 | 4775 | 450 |
| 457 | 20231201 | 115700 | 957866805 | 4775 | 4770 | 4775 | 4770 | 487 |
| 458 | 20231201 | 115600 | 955543545 | 4770 | 4770 | 4770 | 4770 | 16 |
| 459 | 20231201 | 115500 | 955467225 | 4770 | 4770 | 4770 | 4770 | 0 |
| 460 | 20231201 | 115400 | 955467225 | 4770 | 4770 | 4770 | 4770 | 56 |
| 461 | 20231201 | 115300 | 955200105 | 4770 | 4770 | 4770 | 4770 | 701 |
| 462 | 20231201 | 115200 | 951856335 | 4770 | 4770 | 4770 | 4770 | 0 |
| 463 | 20231201 | 115100 | 951856335 | 4770 | 4770 | 4770 | 4770 | 1176 |
| 464 | 20231201 | 115000 | 946246815 | 4770 | 4770 | 4770 | 4770 | 50 |
| 465 | 20231201 | 114900 | 946008315 | 4770 | 4775 | 4780 | 4770 | 371 |
| 466 | 20231201 | 114800 | 944236665 | 4770 | 4770 | 4770 | 4770 | 51 |
| 467 | 20231201 | 114700 | 943993395 | 4770 | 4775 | 4775 | 4770 | 244 |
| 468 | 20231201 | 114600 | 942828630 | 4775 | 4775 | 4780 | 4775 | 243 |
| 469 | 20231201 | 114500 | 941668255 | 4775 | 4770 | 4775 | 4770 | 57 |
| 470 | 20231201 | 114400 | 941396335 | 4775 | 4775 | 4775 | 4775 | 30 |
| 471 | 20231201 | 114300 | 941253085 | 4775 | 4775 | 4775 | 4775 | 2 |
| 472 | 20231201 | 114200 | 941243535 | 4775 | 4775 | 4775 | 4770 | 286 |
| 473 | 20231201 | 114100 | 939878140 | 4775 | 4775 | 4775 | 4775 | 67 |
| 474 | 20231201 | 114000 | 939558215 | 4775 | 4775 | 4775 | 4775 | 133 |
| 475 | 20231201 | 113900 | 938923140 | 4775 | 4770 | 4775 | 4770 | 90 |
| 476 | 20231201 | 113800 | 938493645 | 4775 | 4775 | 4775 | 4775 | 132 |
| 477 | 20231201 | 113700 | 937863345 | 4775 | 4775 | 4775 | 4775 | 467 |
| 478 | 20231201 | 113600 | 935633420 | 4775 | 4770 | 4775 | 4770 | 535 |
| 479 | 20231201 | 113500 | 933079260 | 4775 | 4775 | 4775 | 4775 | 26 |
| 480 | 20231201 | 113400 | 932955110 | 4770 | 4780 | 4780 | 4770 | 216 |
| 481 | 20231201 | 113300 | 931924080 | 4775 | 4770 | 4775 | 4770 | 55 |
| 482 | 20231201 | 113200 | 931661710 | 4770 | 4765 | 4770 | 4765 | 1060 |
| 483 | 20231201 | 113100 | 926605520 | 4770 | 4770 | 4770 | 4770 | 797 |
| 484 | 20231201 | 113000 | 922803830 | 4770 | 4770 | 4770 | 4770 | 101 |
| 485 | 20231201 | 112900 | 922322060 | 4775 | 4775 | 4775 | 4775 | 106 |
| 486 | 20231201 | 112800 | 921815910 | 4775 | 4775 | 4775 | 4775 | 0 |
| 487 | 20231201 | 112700 | 921815910 | 4775 | 4770 | 4775 | 4770 | 131 |
| 488 | 20231201 | 112600 | 921190725 | 4780 | 4780 | 4780 | 4780 | 0 |
| 489 | 20231201 | 112500 | 921190725 | 4780 | 4765 | 4780 | 4765 | 1760 |
| 490 | 20231201 | 112400 | 912784030 | 4770 | 4765 | 4770 | 4765 | 1459 |
| 491 | 20231201 | 112300 | 905830850 | 4770 | 4770 | 4770 | 4770 | 307 |
| 492 | 20231201 | 112200 | 904366460 | 4775 | 4775 | 4775 | 4775 | 0 |
| 493 | 20231201 | 112100 | 904366460 | 4775 | 4785 | 4785 | 4775 | 4649 |
| 494 | 20231201 | 112000 | 882153730 | 4785 | 4790 | 4790 | 4785 | 305 |
| 495 | 20231201 | 111900 | 880694100 | 4790 | 4780 | 4790 | 4780 | 109 |
| 496 | 20231201 | 111800 | 880172520 | 4785 | 4785 | 4790 | 4785 | 1112 |
| 497 | 20231201 | 111700 | 874851595 | 4785 | 4780 | 4790 | 4780 | 3927 |
| 498 | 20231201 | 111600 | 856062415 | 4780 | 4775 | 4780 | 4775 | 408 |
| 499 | 20231201 | 111500 | 854112550 | 4775 | 4775 | 4775 | 4770 | 106 |
| 500 | 20231201 | 111400 | 853606550 | 4785 | 4785 | 4785 | 4785 | 201 |
| 501 | 20231201 | 111300 | 852644765 | 4785 | 4775 | 4785 | 4775 | 2713 |
| 502 | 20231201 | 111200 | 839685215 | 4780 | 4775 | 4785 | 4765 | 2728 |
| 503 | 20231201 | 111100 | 826643605 | 4775 | 4775 | 4775 | 4775 | 363 |
| 504 | 20231201 | 111000 | 824910280 | 4770 | 4770 | 4770 | 4770 | 35 |
| 505 | 20231201 | 110900 | 824743330 | 4760 | 4765 | 4765 | 4760 | 51 |
| 506 | 20231201 | 110800 | 824500455 | 4770 | 4765 | 4770 | 4760 | 207 |
| 507 | 20231201 | 110700 | 823514025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 508 | 20231201 | 110600 | 823514025 | 4760 | 4770 | 4770 | 4760 | 52 |
| 509 | 20231201 | 110500 | 823266495 | 4760 | 4760 | 4760 | 4760 | 726 |
| 510 | 20231201 | 110400 | 819810735 | 4760 | 4775 | 4775 | 4760 | 201 |
| 511 | 20231201 | 110300 | 818853960 | 4775 | 4770 | 4775 | 4760 | 173 |
| 512 | 20231201 | 110200 | 818030335 | 4770 | 4765 | 4770 | 4765 | 1511 |
| 513 | 20231201 | 110100 | 810830300 | 4765 | 4760 | 4765 | 4760 | 755 |
| 514 | 20231201 | 110000 | 807236320 | 4760 | 4760 | 4760 | 4760 | 101 |
| 515 | 20231201 | 105900 | 806755560 | 4765 | 4765 | 4765 | 4765 | 565 |
| 516 | 20231201 | 105800 | 804063335 | 4765 | 4765 | 4765 | 4765 | 0 |
| 517 | 20231201 | 105700 | 804063335 | 4765 | 4765 | 4765 | 4765 | 135 |
| 518 | 20231201 | 105600 | 803420060 | 4770 | 4770 | 4770 | 4770 | 2 |
| 519 | 20231201 | 105500 | 803410520 | 4775 | 4775 | 4775 | 4770 | 701 |
| 520 | 20231201 | 105400 | 800064645 | 4775 | 4770 | 4775 | 4770 | 170 |
| 521 | 20231201 | 105300 | 799253550 | 4775 | 4775 | 4775 | 4775 | 25 |
| 522 | 20231201 | 105200 | 799134175 | 4775 | 4775 | 4775 | 4775 | 429 |
| 523 | 20231201 | 105100 | 797085700 | 4770 | 4770 | 4770 | 4760 | 757 |
| 524 | 20231201 | 105000 | 793475320 | 4770 | 4770 | 4770 | 4770 | 1 |
| 525 | 20231201 | 104900 | 793470550 | 4770 | 4770 | 4770 | 4770 | 200 |
| 526 | 20231201 | 104800 | 792516550 | 4770 | 4760 | 4770 | 4760 | 122 |
| 527 | 20231201 | 104700 | 791935420 | 4755 | 4755 | 4755 | 4755 | 1 |
| 528 | 20231201 | 104600 | 791930665 | 4760 | 4760 | 4760 | 4760 | 347 |
| 529 | 20231201 | 104500 | 790278945 | 4750 | 4750 | 4755 | 4745 | 425 |
| 530 | 20231201 | 104400 | 788259995 | 4750 | 4750 | 4750 | 4750 | 23 |
| 531 | 20231201 | 104300 | 788150745 | 4750 | 4750 | 4755 | 4750 | 235 |
| 532 | 20231201 | 104200 | 787034095 | 4750 | 4750 | 4750 | 4745 | 136 |
| 533 | 20231201 | 104100 | 786388350 | 4750 | 4750 | 4750 | 4750 | 747 |
| 534 | 20231201 | 104000 | 782840100 | 4765 | 4770 | 4770 | 4750 | 2023 |
| 535 | 20231201 | 103900 | 773218425 | 4770 | 4760 | 4775 | 4755 | 1602 |
| 536 | 20231201 | 103800 | 765582620 | 4770 | 4775 | 4775 | 4770 | 145 |
| 537 | 20231201 | 103700 | 764890520 | 4775 | 4765 | 4775 | 4760 | 1363 |
| 538 | 20231201 | 103600 | 758396830 | 4760 | 4750 | 4760 | 4750 | 95 |
| 539 | 20231201 | 103500 | 757945150 | 4765 | 4755 | 4765 | 4755 | 1322 |
| 540 | 20231201 | 103400 | 751650470 | 4750 | 4755 | 4755 | 4735 | 4664 |
| 541 | 20231201 | 103300 | 729530400 | 4755 | 4755 | 4755 | 4755 | 1052 |
| 542 | 20231201 | 103200 | 724528140 | 4755 | 4755 | 4755 | 4755 | 122 |
| 543 | 20231201 | 103100 | 723948030 | 4745 | 4735 | 4745 | 4735 | 148 |
| 544 | 20231201 | 103000 | 723245800 | 4735 | 4750 | 4750 | 4735 | 1662 |
| 545 | 20231201 | 102900 | 715372920 | 4755 | 4755 | 4755 | 4755 | 1 |
| 546 | 20231201 | 102800 | 715368165 | 4750 | 4750 | 4750 | 4750 | 0 |
| 547 | 20231201 | 102700 | 715368165 | 4750 | 4765 | 4765 | 4750 | 773 |
| 548 | 20231201 | 102600 | 711693030 | 4765 | 4765 | 4775 | 4765 | 2589 |
| 549 | 20231201 | 102500 | 699350435 | 4765 | 4765 | 4765 | 4765 | 300 |
| 550 | 20231201 | 102400 | 697920935 | 4765 | 4760 | 4765 | 4750 | 378 |
| 551 | 20231201 | 102300 | 696123255 | 4750 | 4750 | 4750 | 4750 | 0 |
| 552 | 20231201 | 102200 | 696123255 | 4750 | 4750 | 4750 | 4740 | 1670 |
| 553 | 20231201 | 102100 | 688204585 | 4750 | 4750 | 4755 | 4750 | 272 |
| 554 | 20231201 | 102000 | 686912580 | 4750 | 4750 | 4750 | 4750 | 33 |
| 555 | 20231201 | 101900 | 686755830 | 4750 | 4745 | 4750 | 4745 | 1352 |
| 556 | 20231201 | 101800 | 680339815 | 4740 | 4735 | 4740 | 4735 | 651 |
| 557 | 20231201 | 101700 | 677257320 | 4735 | 4750 | 4750 | 4735 | 8181 |
| 558 | 20231201 | 101600 | 638474630 | 4755 | 4755 | 4755 | 4755 | 2 |
| 559 | 20231201 | 101500 | 638465120 | 4755 | 4755 | 4755 | 4755 | 614 |
| 560 | 20231201 | 101400 | 635545550 | 4760 | 4760 | 4760 | 4760 | 0 |
| 561 | 20231201 | 101300 | 635545550 | 4760 | 4760 | 4760 | 4755 | 32 |
| 562 | 20231201 | 101200 | 635393280 | 4755 | 4760 | 4760 | 4755 | 75 |
| 563 | 20231201 | 101100 | 635036640 | 4760 | 4755 | 4760 | 4755 | 323 |
| 564 | 20231201 | 101000 | 633500730 | 4760 | 4755 | 4760 | 4755 | 517 |
| 565 | 20231201 | 100900 | 631042345 | 4760 | 4760 | 4760 | 4755 | 1193 |
| 566 | 20231201 | 100800 | 625363840 | 4770 | 4770 | 4770 | 4760 | 177 |
| 567 | 20231201 | 100700 | 624519870 | 4760 | 4750 | 4760 | 4750 | 94 |
| 568 | 20231201 | 100600 | 624072450 | 4760 | 4755 | 4760 | 4750 | 602 |
| 569 | 20231201 | 100500 | 621210895 | 4755 | 4755 | 4755 | 4755 | 38 |
| 570 | 20231201 | 100400 | 621030205 | 4755 | 4760 | 4760 | 4755 | 1417 |
| 571 | 20231201 | 100300 | 614285535 | 4770 | 4775 | 4780 | 4765 | 3408 |
| 572 | 20231201 | 100200 | 598014015 | 4775 | 4760 | 4775 | 4755 | 8542 |
| 573 | 20231201 | 100100 | 557264725 | 4760 | 4760 | 4760 | 4755 | 1115 |
| 574 | 20231201 | 100000 | 551962325 | 4760 | 4765 | 4765 | 4755 | 504 |
| 575 | 20231201 | 095900 | 549561560 | 4765 | 4765 | 4765 | 4760 | 942 |
| 576 | 20231201 | 095800 | 545074930 | 4765 | 4760 | 4765 | 4760 | 540 |
| 577 | 20231201 | 095700 | 542502030 | 4760 | 4765 | 4765 | 4760 | 346 |
| 578 | 20231201 | 095600 | 540853465 | 4765 | 4755 | 4765 | 4755 | 4753 |
| 579 | 20231201 | 095500 | 518219280 | 4760 | 4755 | 4760 | 4755 | 933 |
| 580 | 20231201 | 095400 | 513782735 | 4735 | 4750 | 4750 | 4735 | 352 |
| 581 | 20231201 | 095300 | 512111305 | 4750 | 4745 | 4750 | 4745 | 885 |
| 582 | 20231201 | 095200 | 507911480 | 4735 | 4740 | 4740 | 4735 | 454 |
| 583 | 20231201 | 095100 | 505760775 | 4725 | 4745 | 4745 | 4725 | 949 |
| 584 | 20231201 | 095000 | 501276695 | 4735 | 4730 | 4735 | 4725 | 1352 |
| 585 | 20231201 | 094900 | 494887280 | 4725 | 4730 | 4735 | 4725 | 354 |
| 586 | 20231201 | 094800 | 493214115 | 4740 | 4735 | 4740 | 4725 | 53 |
| 587 | 20231201 | 094700 | 492963525 | 4740 | 4735 | 4740 | 4735 | 6 |
| 588 | 20231201 | 094600 | 492935110 | 4740 | 4725 | 4740 | 4725 | 700 |
| 589 | 20231201 | 094500 | 489627540 | 4730 | 4735 | 4740 | 4725 | 1716 |
| 590 | 20231201 | 094400 | 481509525 | 4740 | 4745 | 4750 | 4740 | 1617 |
| 591 | 20231201 | 094300 | 473839130 | 4750 | 4760 | 4760 | 4745 | 275 |
| 592 | 20231201 | 094200 | 472532825 | 4765 | 4760 | 4765 | 4750 | 1082 |
| 593 | 20231201 | 094100 | 467390805 | 4770 | 4765 | 4770 | 4760 | 3997 |
| 594 | 20231201 | 094000 | 448349150 | 4770 | 4770 | 4775 | 4760 | 1230 |
| 595 | 20231201 | 093900 | 442483830 | 4775 | 4775 | 4775 | 4760 | 3580 |
| 596 | 20231201 | 093800 | 425408475 | 4775 | 4765 | 4775 | 4755 | 6135 |
| 597 | 20231201 | 093700 | 396158865 | 4765 | 4760 | 4765 | 4750 | 4800 |
| 598 | 20231201 | 093600 | 373306715 | 4760 | 4750 | 4770 | 4750 | 5648 |
| 599 | 20231201 | 093500 | 346407225 | 4760 | 4750 | 4760 | 4750 | 2438 |
| 600 | 20231201 | 093400 | 334808165 | 4750 | 4740 | 4755 | 4740 | 2177 |
| 601 | 20231201 | 093300 | 324476020 | 4740 | 4730 | 4740 | 4725 | 988 |
| 602 | 20231201 | 093200 | 319802455 | 4730 | 4730 | 4740 | 4730 | 1373 |
| 603 | 20231201 | 093100 | 313306065 | 4730 | 4725 | 4730 | 4725 | 556 |
| 604 | 20231201 | 093000 | 310676725 | 4715 | 4715 | 4720 | 4715 | 2685 |
| 605 | 20231201 | 092900 | 298015625 | 4725 | 4725 | 4725 | 4725 | 161 |
| 606 | 20231201 | 092800 | 297254900 | 4715 | 4725 | 4725 | 4710 | 672 |
| 607 | 20231201 | 092700 | 294088850 | 4725 | 4715 | 4725 | 4710 | 2270 |
| 608 | 20231201 | 092600 | 283387030 | 4715 | 4715 | 4720 | 4715 | 674 |
| 609 | 20231201 | 092500 | 280208045 | 4715 | 4720 | 4725 | 4715 | 1957 |
| 610 | 20231201 | 092400 | 270977625 | 4720 | 4710 | 4720 | 4710 | 1272 |
| 611 | 20231201 | 092300 | 264978880 | 4710 | 4725 | 4725 | 4710 | 1879 |
| 612 | 20231201 | 092200 | 256121105 | 4725 | 4720 | 4725 | 4720 | 451 |
| 613 | 20231201 | 092100 | 253991880 | 4720 | 4730 | 4735 | 4720 | 865 |
| 614 | 20231201 | 092000 | 249903300 | 4730 | 4730 | 4735 | 4730 | 277 |
| 615 | 20231201 | 091900 | 248592890 | 4730 | 4715 | 4730 | 4715 | 35 |
| 616 | 20231201 | 091800 | 248427790 | 4715 | 4730 | 4730 | 4715 | 1153 |
| 617 | 20231201 | 091700 | 242985910 | 4720 | 4720 | 4735 | 4720 | 715 |
| 618 | 20231201 | 091600 | 239609885 | 4720 | 4740 | 4740 | 4720 | 1364 |
| 619 | 20231201 | 091500 | 233159370 | 4735 | 4750 | 4750 | 4730 | 2620 |
| 620 | 20231201 | 091400 | 220752735 | 4750 | 4750 | 4750 | 4735 | 1170 |
| 621 | 20231201 | 091300 | 215197080 | 4750 | 4755 | 4760 | 4750 | 2008 |
| 622 | 20231201 | 091200 | 205651830 | 4755 | 4745 | 4755 | 4730 | 1670 |
| 623 | 20231201 | 091100 | 197730810 | 4740 | 4745 | 4745 | 4735 | 3462 |
| 624 | 20231201 | 091000 | 181322360 | 4740 | 4730 | 4750 | 4730 | 3957 |
| 625 | 20231201 | 090900 | 162583550 | 4740 | 4735 | 4745 | 4730 | 483 |
| 626 | 20231201 | 090800 | 160296360 | 4735 | 4735 | 4735 | 4730 | 861 |
| 627 | 20231201 | 090700 | 156223455 | 4735 | 4730 | 4745 | 4725 | 1355 |
| 628 | 20231201 | 090600 | 149814180 | 4745 | 4745 | 4760 | 4725 | 5035 |
| 629 | 20231201 | 090500 | 125959670 | 4760 | 4750 | 4765 | 4740 | 1493 |
| 630 | 20231201 | 090400 | 118860650 | 4760 | 4755 | 4760 | 4740 | 3655 |
| 631 | 20231201 | 090300 | 101487220 | 4760 | 4740 | 4760 | 4730 | 1944 |
| 632 | 20231201 | 090200 | 92254000 | 4740 | 4740 | 4760 | 4725 | 3330 |
| 633 | 20231201 | 090100 | 76435595 | 4730 | 4760 | 4760 | 4725 | 4541 |
| 634 | 20231201 | 090000 | 54954235 | 4760 | 4730 | 4760 | 4720 | 11613 |