29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 185800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 11637 |
| 3 | 20231201 | 185700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 4 | 20231201 | 185600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 5 | 20231201 | 185500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 6 | 20231201 | 185400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 7 | 20231201 | 185300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 8 | 20231201 | 185200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 9 | 20231201 | 185100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 10 | 20231201 | 185000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 11 | 20231201 | 184900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 12 | 20231201 | 184800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 13 | 20231201 | 184700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 14 | 20231201 | 184600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 15 | 20231201 | 184500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 16 | 20231201 | 184400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 17 | 20231201 | 184300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 18 | 20231201 | 184200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 19 | 20231201 | 184100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 20 | 20231201 | 184000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 21 | 20231201 | 183900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 22 | 20231201 | 183800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 23 | 20231201 | 183700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 24 | 20231201 | 183600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 25 | 20231201 | 183500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 26 | 20231201 | 183400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 27 | 20231201 | 183300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 28 | 20231201 | 183200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 29 | 20231201 | 183100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 30 | 20231201 | 183000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 31 | 20231201 | 182900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 32 | 20231201 | 182800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 11637 |
| 33 | 20231201 | 182700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 34 | 20231201 | 182600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 35 | 20231201 | 182500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 36 | 20231201 | 182400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 37 | 20231201 | 182300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 38 | 20231201 | 182200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 39 | 20231201 | 182100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 40 | 20231201 | 182000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 41 | 20231201 | 181900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 42 | 20231201 | 181800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 43 | 20231201 | 181700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 44 | 20231201 | 181600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 45 | 20231201 | 181500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 46 | 20231201 | 181400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 47 | 20231201 | 181300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 48 | 20231201 | 181200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 49 | 20231201 | 181100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 50 | 20231201 | 181000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 51 | 20231201 | 180900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 52 | 20231201 | 180800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 53 | 20231201 | 180700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 54 | 20231201 | 180600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 55 | 20231201 | 180500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 56 | 20231201 | 180400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 57 | 20231201 | 180300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 58 | 20231201 | 180200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 59 | 20231201 | 180100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 60 | 20231201 | 180000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 61 | 20231201 | 175900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 62 | 20231201 | 175800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 11637 |
| 63 | 20231201 | 175700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 64 | 20231201 | 175600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 65 | 20231201 | 175500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 66 | 20231201 | 175400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 67 | 20231201 | 175300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 68 | 20231201 | 175200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 69 | 20231201 | 175100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 70 | 20231201 | 175000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 71 | 20231201 | 174900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 72 | 20231201 | 174800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 73 | 20231201 | 174700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 74 | 20231201 | 174600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 75 | 20231201 | 174500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 76 | 20231201 | 174400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 77 | 20231201 | 174300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 78 | 20231201 | 174200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 79 | 20231201 | 174100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 80 | 20231201 | 174000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 81 | 20231201 | 173900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 82 | 20231201 | 173800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 83 | 20231201 | 173700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 84 | 20231201 | 173600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 85 | 20231201 | 173500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 86 | 20231201 | 173400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 87 | 20231201 | 173300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 88 | 20231201 | 173200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 89 | 20231201 | 173100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 90 | 20231201 | 173000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 91 | 20231201 | 172900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 92 | 20231201 | 172800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 11637 |
| 93 | 20231201 | 172700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 94 | 20231201 | 172600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 95 | 20231201 | 172500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 96 | 20231201 | 172400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 97 | 20231201 | 172300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 98 | 20231201 | 172200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 99 | 20231201 | 172100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 100 | 20231201 | 172000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 101 | 20231201 | 171900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 102 | 20231201 | 171800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 103 | 20231201 | 171700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 104 | 20231201 | 171600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 105 | 20231201 | 171500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 106 | 20231201 | 171400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 107 | 20231201 | 171300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 108 | 20231201 | 171200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 109 | 20231201 | 171100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 110 | 20231201 | 171000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 111 | 20231201 | 170900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 112 | 20231201 | 170800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 113 | 20231201 | 170700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 114 | 20231201 | 170600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 115 | 20231201 | 170500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 116 | 20231201 | 170400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 117 | 20231201 | 170300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 118 | 20231201 | 170200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 119 | 20231201 | 170100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 120 | 20231201 | 170000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 121 | 20231201 | 165900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 122 | 20231201 | 165800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 11637 |
| 123 | 20231201 | 165700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 124 | 20231201 | 165600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 125 | 20231201 | 165500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 126 | 20231201 | 165400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 127 | 20231201 | 165300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 128 | 20231201 | 165200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 129 | 20231201 | 165100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 130 | 20231201 | 165000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 131 | 20231201 | 164900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 132 | 20231201 | 164800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 133 | 20231201 | 164700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 134 | 20231201 | 164600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 135 | 20231201 | 164500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 136 | 20231201 | 164400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 137 | 20231201 | 164300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 138 | 20231201 | 164200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 139 | 20231201 | 164100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 140 | 20231201 | 164000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 141 | 20231201 | 163900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 142 | 20231201 | 163800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 143 | 20231201 | 163700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 144 | 20231201 | 163600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 145 | 20231201 | 163500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 146 | 20231201 | 163400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 147 | 20231201 | 163300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 148 | 20231201 | 163200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 149 | 20231201 | 163100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 150 | 20231201 | 163000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 151 | 20231201 | 162900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 152 | 20231201 | 162800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 11637 |
| 153 | 20231201 | 162700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 154 | 20231201 | 162600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 155 | 20231201 | 162500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 156 | 20231201 | 162400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 157 | 20231201 | 162300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 158 | 20231201 | 162200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 159 | 20231201 | 162100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 160 | 20231201 | 162000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 161 | 20231201 | 161900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 162 | 20231201 | 161800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 163 | 20231201 | 161700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 164 | 20231201 | 161600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 165 | 20231201 | 161500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 166 | 20231201 | 161400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 167 | 20231201 | 161300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 168 | 20231201 | 161200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 169 | 20231201 | 161100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 170 | 20231201 | 161000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 171 | 20231201 | 160900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 172 | 20231201 | 160800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 173 | 20231201 | 160700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 174 | 20231201 | 160600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 175 | 20231201 | 160500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 176 | 20231201 | 160400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 177 | 20231201 | 160300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 178 | 20231201 | 160200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 179 | 20231201 | 160100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 180 | 20231201 | 160000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 181 | 20231201 | 155900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 182 | 20231201 | 155800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 11637 |
| 183 | 20231201 | 155700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 184 | 20231201 | 155600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 185 | 20231201 | 155500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 186 | 20231201 | 155400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 187 | 20231201 | 155300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 188 | 20231201 | 155200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 189 | 20231201 | 155100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 190 | 20231201 | 155000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 191 | 20231201 | 154900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 192 | 20231201 | 154800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 193 | 20231201 | 154700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 194 | 20231201 | 154600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 195 | 20231201 | 154500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 196 | 20231201 | 154400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 197 | 20231201 | 154300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 198 | 20231201 | 154200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 199 | 20231201 | 154100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 200 | 20231201 | 154000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 201 | 20231201 | 153900 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 202 | 20231201 | 153800 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 203 | 20231201 | 153700 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 204 | 20231201 | 153600 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 205 | 20231201 | 153500 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 206 | 20231201 | 153400 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 207 | 20231201 | 153300 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 208 | 20231201 | 153200 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 209 | 20231201 | 153100 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 0 |
| 210 | 20231201 | 153000 | 1889263805 | 4135 | 4135 | 4135 | 4135 | 11637 |
| 211 | 20231201 | 152900 | 1841144810 | 4140 | 4140 | 4140 | 4140 | 0 |
| 212 | 20231201 | 152800 | 1841144810 | 4140 | 4140 | 4140 | 4140 | 0 |
| 213 | 20231201 | 152700 | 1841144810 | 4140 | 4140 | 4140 | 4140 | 0 |
| 214 | 20231201 | 152600 | 1841144810 | 4140 | 4140 | 4140 | 4140 | 0 |
| 215 | 20231201 | 152500 | 1841144810 | 4140 | 4140 | 4140 | 4140 | 0 |
| 216 | 20231201 | 152400 | 1841144810 | 4140 | 4140 | 4140 | 4140 | 0 |
| 217 | 20231201 | 152300 | 1841144810 | 4140 | 4140 | 4140 | 4140 | 0 |
| 218 | 20231201 | 152200 | 1841144810 | 4140 | 4140 | 4140 | 4140 | 0 |
| 219 | 20231201 | 152100 | 1841144810 | 4140 | 4140 | 4140 | 4140 | 0 |
| 220 | 20231201 | 152000 | 1841144810 | 4140 | 4140 | 4140 | 4140 | 0 |
| 221 | 20231201 | 151900 | 1841144810 | 4140 | 4135 | 4140 | 4135 | 4569 |
| 222 | 20231201 | 151800 | 1822246205 | 4140 | 4135 | 4140 | 4135 | 153 |
| 223 | 20231201 | 151700 | 1821612820 | 4140 | 4145 | 4145 | 4140 | 2036 |
| 224 | 20231201 | 151600 | 1813179910 | 4145 | 4145 | 4145 | 4135 | 1601 |
| 225 | 20231201 | 151500 | 1806557100 | 4145 | 4140 | 4145 | 4140 | 57 |
| 226 | 20231201 | 151400 | 1806320925 | 4140 | 4140 | 4145 | 4140 | 219 |
| 227 | 20231201 | 151300 | 1805413540 | 4140 | 4140 | 4145 | 4140 | 1546 |
| 228 | 20231201 | 151200 | 1799012935 | 4140 | 4140 | 4140 | 4140 | 400 |
| 229 | 20231201 | 151100 | 1797356935 | 4140 | 4145 | 4145 | 4135 | 1616 |
| 230 | 20231201 | 151000 | 1790666810 | 4145 | 4145 | 4145 | 4145 | 307 |
| 231 | 20231201 | 150900 | 1789394295 | 4145 | 4140 | 4145 | 4140 | 2057 |
| 232 | 20231201 | 150800 | 1780876980 | 4140 | 4140 | 4140 | 4135 | 949 |
| 233 | 20231201 | 150700 | 1776952715 | 4140 | 4135 | 4140 | 4135 | 1302 |
| 234 | 20231201 | 150600 | 1771564935 | 4135 | 4135 | 4135 | 4135 | 163 |
| 235 | 20231201 | 150500 | 1770890930 | 4130 | 4125 | 4130 | 4125 | 704 |
| 236 | 20231201 | 150400 | 1767983610 | 4130 | 4130 | 4130 | 4130 | 860 |
| 237 | 20231201 | 150300 | 1764431810 | 4130 | 4130 | 4130 | 4130 | 227 |
| 238 | 20231201 | 150200 | 1763494300 | 4130 | 4125 | 4130 | 4125 | 157 |
| 239 | 20231201 | 150100 | 1762846670 | 4125 | 4130 | 4130 | 4125 | 4448 |
| 240 | 20231201 | 150000 | 1744493100 | 4130 | 4130 | 4130 | 4130 | 10 |
| 241 | 20231201 | 145900 | 1744451800 | 4130 | 4130 | 4130 | 4130 | 20 |
| 242 | 20231201 | 145800 | 1744369200 | 4130 | 4130 | 4130 | 4130 | 100 |
| 243 | 20231201 | 145700 | 1743956200 | 4135 | 4125 | 4135 | 4125 | 439 |
| 244 | 20231201 | 145600 | 1742141835 | 4125 | 4130 | 4130 | 4125 | 2013 |
| 245 | 20231201 | 145500 | 1733836950 | 4130 | 4125 | 4135 | 4125 | 1497 |
| 246 | 20231201 | 145400 | 1727655015 | 4125 | 4125 | 4125 | 4125 | 70 |
| 247 | 20231201 | 145300 | 1727366265 | 4130 | 4130 | 4130 | 4130 | 327 |
| 248 | 20231201 | 145200 | 1726015755 | 4130 | 4130 | 4130 | 4130 | 1460 |
| 249 | 20231201 | 145100 | 1719985955 | 4130 | 4130 | 4130 | 4130 | 122 |
| 250 | 20231201 | 145000 | 1719482095 | 4130 | 4130 | 4130 | 4130 | 202 |
| 251 | 20231201 | 144900 | 1718647835 | 4130 | 4125 | 4130 | 4125 | 106 |
| 252 | 20231201 | 144800 | 1718210555 | 4125 | 4125 | 4130 | 4125 | 2081 |
| 253 | 20231201 | 144700 | 1709626415 | 4130 | 4125 | 4130 | 4125 | 335 |
| 254 | 20231201 | 144600 | 1708244390 | 4130 | 4125 | 4130 | 4125 | 1291 |
| 255 | 20231201 | 144500 | 1702913860 | 4125 | 4130 | 4130 | 4120 | 945 |
| 256 | 20231201 | 144400 | 1699018180 | 4130 | 4115 | 4130 | 4115 | 3703 |
| 257 | 20231201 | 144300 | 1683769340 | 4115 | 4115 | 4115 | 4115 | 511 |
| 258 | 20231201 | 144200 | 1681666575 | 4115 | 4115 | 4115 | 4115 | 1385 |
| 259 | 20231201 | 144100 | 1675967300 | 4120 | 4120 | 4120 | 4115 | 110 |
| 260 | 20231201 | 144000 | 1675514195 | 4120 | 4115 | 4120 | 4115 | 1509 |
| 261 | 20231201 | 143900 | 1669304645 | 4115 | 4120 | 4120 | 4115 | 3086 |
| 262 | 20231201 | 143800 | 1656605730 | 4120 | 4125 | 4125 | 4120 | 1985 |
| 263 | 20231201 | 143700 | 1648426170 | 4120 | 4125 | 4125 | 4120 | 1166 |
| 264 | 20231201 | 143600 | 1643616920 | 4125 | 4125 | 4125 | 4120 | 4 |
| 265 | 20231201 | 143500 | 1643600430 | 4130 | 4130 | 4130 | 4125 | 55 |
| 266 | 20231201 | 143400 | 1643373370 | 4130 | 4130 | 4130 | 4130 | 1 |
| 267 | 20231201 | 143300 | 1643369240 | 4115 | 4115 | 4115 | 4115 | 1331 |
| 268 | 20231201 | 143200 | 1637892175 | 4115 | 4115 | 4115 | 4110 | 3681 |
| 269 | 20231201 | 143100 | 1622759495 | 4115 | 4115 | 4120 | 4115 | 4694 |
| 270 | 20231201 | 143000 | 1603442720 | 4120 | 4130 | 4140 | 4115 | 11144 |
| 271 | 20231201 | 142900 | 1557522955 | 4140 | 4140 | 4140 | 4130 | 516 |
| 272 | 20231201 | 142800 | 1555391795 | 4140 | 4140 | 4140 | 4130 | 17 |
| 273 | 20231201 | 142700 | 1555321425 | 4140 | 4135 | 4140 | 4130 | 3329 |
| 274 | 20231201 | 142600 | 1541564690 | 4140 | 4140 | 4140 | 4140 | 5 |
| 275 | 20231201 | 142500 | 1541543990 | 4140 | 4140 | 4140 | 4140 | 110 |
| 276 | 20231201 | 142400 | 1541088590 | 4140 | 4130 | 4140 | 4125 | 3808 |
| 277 | 20231201 | 142300 | 1525365530 | 4140 | 4135 | 4140 | 4135 | 636 |
| 278 | 20231201 | 142200 | 1522735665 | 4135 | 4140 | 4140 | 4135 | 25 |
| 279 | 20231201 | 142100 | 1522632285 | 4135 | 4135 | 4140 | 4130 | 1564 |
| 280 | 20231201 | 142000 | 1516167690 | 4140 | 4140 | 4145 | 4135 | 708 |
| 281 | 20231201 | 141900 | 1513238565 | 4140 | 4140 | 4140 | 4140 | 304 |
| 282 | 20231201 | 141800 | 1511980005 | 4140 | 4145 | 4145 | 4140 | 13 |
| 283 | 20231201 | 141700 | 1511926180 | 4145 | 4130 | 4145 | 4130 | 172 |
| 284 | 20231201 | 141600 | 1511215805 | 4145 | 4140 | 4145 | 4140 | 800 |
| 285 | 20231201 | 141500 | 1507903095 | 4140 | 4140 | 4140 | 4140 | 310 |
| 286 | 20231201 | 141400 | 1506619695 | 4140 | 4140 | 4140 | 4140 | 13 |
| 287 | 20231201 | 141300 | 1506565875 | 4125 | 4145 | 4145 | 4125 | 14003 |
| 288 | 20231201 | 141200 | 1448757265 | 4145 | 4135 | 4145 | 4135 | 585 |
| 289 | 20231201 | 141100 | 1446334190 | 4135 | 4140 | 4140 | 4135 | 421 |
| 290 | 20231201 | 141000 | 1444592250 | 4145 | 4140 | 4145 | 4135 | 1539 |
| 291 | 20231201 | 140900 | 1438226730 | 4140 | 4140 | 4140 | 4140 | 359 |
| 292 | 20231201 | 140800 | 1436740470 | 4140 | 4140 | 4140 | 4135 | 11 |
| 293 | 20231201 | 140700 | 1436694975 | 4135 | 4140 | 4140 | 4135 | 2302 |
| 294 | 20231201 | 140600 | 1427176200 | 4140 | 4140 | 4140 | 4140 | 576 |
| 295 | 20231201 | 140500 | 1424791560 | 4140 | 4140 | 4140 | 4140 | 30 |
| 296 | 20231201 | 140400 | 1424667360 | 4140 | 4140 | 4140 | 4140 | 591 |
| 297 | 20231201 | 140300 | 1422220620 | 4140 | 4140 | 4140 | 4140 | 492 |
| 298 | 20231201 | 140200 | 1420183740 | 4140 | 4140 | 4140 | 4140 | 72 |
| 299 | 20231201 | 140100 | 1419885660 | 4140 | 4140 | 4145 | 4135 | 867 |
| 300 | 20231201 | 140000 | 1416292515 | 4140 | 4135 | 4140 | 4135 | 234 |
| 301 | 20231201 | 135900 | 1415324550 | 4135 | 4135 | 4135 | 4135 | 978 |
| 302 | 20231201 | 135800 | 1411280520 | 4135 | 4135 | 4135 | 4135 | 673 |
| 303 | 20231201 | 135700 | 1408497665 | 4135 | 4135 | 4140 | 4130 | 4123 |
| 304 | 20231201 | 135600 | 1391448955 | 4135 | 4140 | 4140 | 4135 | 2585 |
| 305 | 20231201 | 135500 | 1380752050 | 4140 | 4140 | 4140 | 4140 | 494 |
| 306 | 20231201 | 135400 | 1378706890 | 4140 | 4140 | 4140 | 4140 | 241 |
| 307 | 20231201 | 135300 | 1377709150 | 4145 | 4145 | 4145 | 4140 | 2859 |
| 308 | 20231201 | 135200 | 1365864785 | 4145 | 4145 | 4145 | 4145 | 0 |
| 309 | 20231201 | 135100 | 1365864785 | 4145 | 4145 | 4145 | 4145 | 0 |
| 310 | 20231201 | 135000 | 1365864785 | 4145 | 4145 | 4145 | 4145 | 102 |
| 311 | 20231201 | 134900 | 1365441995 | 4145 | 4145 | 4145 | 4145 | 105 |
| 312 | 20231201 | 134800 | 1365006770 | 4145 | 4140 | 4150 | 4140 | 431 |
| 313 | 20231201 | 134700 | 1363220555 | 4150 | 4145 | 4150 | 4140 | 1019 |
| 314 | 20231201 | 134600 | 1358997400 | 4150 | 4150 | 4150 | 4150 | 0 |
| 315 | 20231201 | 134500 | 1358997400 | 4150 | 4145 | 4150 | 4145 | 942 |
| 316 | 20231201 | 134400 | 1355092805 | 4150 | 4150 | 4150 | 4150 | 30 |
| 317 | 20231201 | 134300 | 1354968305 | 4150 | 4150 | 4150 | 4150 | 381 |
| 318 | 20231201 | 134200 | 1353387155 | 4150 | 4145 | 4150 | 4145 | 695 |
| 319 | 20231201 | 134100 | 1350505155 | 4145 | 4135 | 4145 | 4130 | 8636 |
| 320 | 20231201 | 134000 | 1314790295 | 4135 | 4135 | 4135 | 4135 | 104 |
| 321 | 20231201 | 133900 | 1314360255 | 4135 | 4130 | 4135 | 4130 | 302 |
| 322 | 20231201 | 133800 | 1313111985 | 4135 | 4135 | 4135 | 4130 | 79 |
| 323 | 20231201 | 133700 | 1312785325 | 4130 | 4135 | 4135 | 4130 | 163 |
| 324 | 20231201 | 133600 | 1312112110 | 4130 | 4135 | 4135 | 4130 | 175 |
| 325 | 20231201 | 133500 | 1311388985 | 4135 | 4135 | 4135 | 4135 | 2 |
| 326 | 20231201 | 133400 | 1311380715 | 4135 | 4135 | 4135 | 4135 | 524 |
| 327 | 20231201 | 133300 | 1309213975 | 4135 | 4135 | 4135 | 4135 | 10 |
| 328 | 20231201 | 133200 | 1309172625 | 4135 | 4135 | 4135 | 4130 | 1025 |
| 329 | 20231201 | 133100 | 1304934255 | 4135 | 4135 | 4135 | 4135 | 493 |
| 330 | 20231201 | 133000 | 1302895700 | 4135 | 4135 | 4135 | 4135 | 26 |
| 331 | 20231201 | 132900 | 1302788190 | 4135 | 4130 | 4135 | 4130 | 874 |
| 332 | 20231201 | 132800 | 1299178320 | 4130 | 4145 | 4150 | 4130 | 13382 |
| 333 | 20231201 | 132700 | 1243837510 | 4150 | 4150 | 4150 | 4150 | 431 |
| 334 | 20231201 | 132600 | 1242048860 | 4150 | 4155 | 4155 | 4150 | 81 |
| 335 | 20231201 | 132500 | 1241712615 | 4155 | 4150 | 4155 | 4150 | 34 |
| 336 | 20231201 | 132400 | 1241571350 | 4155 | 4155 | 4155 | 4155 | 3 |
| 337 | 20231201 | 132300 | 1241558885 | 4155 | 4155 | 4155 | 4155 | 1 |
| 338 | 20231201 | 132200 | 1241554730 | 4150 | 4150 | 4150 | 4150 | 428 |
| 339 | 20231201 | 132100 | 1239778530 | 4150 | 4145 | 4150 | 4145 | 12 |
| 340 | 20231201 | 132000 | 1239728785 | 4145 | 4145 | 4155 | 4140 | 4945 |
| 341 | 20231201 | 131900 | 1219246875 | 4155 | 4155 | 4155 | 4155 | 26 |
| 342 | 20231201 | 131800 | 1219138845 | 4155 | 4155 | 4155 | 4155 | 10 |
| 343 | 20231201 | 131700 | 1219097295 | 4155 | 4155 | 4155 | 4155 | 4 |
| 344 | 20231201 | 131600 | 1219080675 | 4155 | 4150 | 4155 | 4150 | 371 |
| 345 | 20231201 | 131500 | 1217540025 | 4140 | 4155 | 4155 | 4140 | 2101 |
| 346 | 20231201 | 131400 | 1208830145 | 4155 | 4155 | 4155 | 4150 | 96 |
| 347 | 20231201 | 131300 | 1208431730 | 4155 | 4150 | 4155 | 4150 | 16 |
| 348 | 20231201 | 131200 | 1208365300 | 4145 | 4160 | 4160 | 4145 | 3981 |
| 349 | 20231201 | 131100 | 1191856875 | 4160 | 4160 | 4160 | 4160 | 318 |
| 350 | 20231201 | 131000 | 1190533995 | 4160 | 4160 | 4160 | 4160 | 1 |
| 351 | 20231201 | 130900 | 1190529835 | 4160 | 4160 | 4160 | 4155 | 1102 |
| 352 | 20231201 | 130800 | 1185950525 | 4160 | 4160 | 4160 | 4160 | 1132 |
| 353 | 20231201 | 130700 | 1181241405 | 4165 | 4165 | 4165 | 4165 | 1908 |
| 354 | 20231201 | 130600 | 1173294585 | 4170 | 4170 | 4170 | 4170 | 28 |
| 355 | 20231201 | 130500 | 1173177825 | 4170 | 4165 | 4170 | 4165 | 115 |
| 356 | 20231201 | 130400 | 1172698845 | 4165 | 4165 | 4165 | 4165 | 14 |
| 357 | 20231201 | 130300 | 1172640535 | 4165 | 4160 | 4170 | 4160 | 1140 |
| 358 | 20231201 | 130200 | 1167898075 | 4160 | 4170 | 4170 | 4160 | 519 |
| 359 | 20231201 | 130100 | 1165738845 | 4170 | 4170 | 4170 | 4170 | 50 |
| 360 | 20231201 | 130000 | 1165530345 | 4170 | 4175 | 4175 | 4165 | 1194 |
| 361 | 20231201 | 125900 | 1160556715 | 4175 | 4175 | 4175 | 4170 | 175 |
| 362 | 20231201 | 125800 | 1159826915 | 4170 | 4170 | 4170 | 4170 | 397 |
| 363 | 20231201 | 125700 | 1158171425 | 4170 | 4170 | 4170 | 4160 | 679 |
| 364 | 20231201 | 125600 | 1155341195 | 4170 | 4170 | 4170 | 4170 | 100 |
| 365 | 20231201 | 125500 | 1154924195 | 4165 | 4160 | 4165 | 4160 | 334 |
| 366 | 20231201 | 125400 | 1153533440 | 4160 | 4160 | 4160 | 4150 | 737 |
| 367 | 20231201 | 125300 | 1150469310 | 4160 | 4160 | 4160 | 4160 | 130 |
| 368 | 20231201 | 125200 | 1149928510 | 4160 | 4150 | 4160 | 4150 | 2875 |
| 369 | 20231201 | 125100 | 1137997250 | 4145 | 4140 | 4145 | 4140 | 1470 |
| 370 | 20231201 | 125000 | 1131909675 | 4140 | 4145 | 4145 | 4140 | 236 |
| 371 | 20231201 | 124900 | 1130932125 | 4145 | 4145 | 4145 | 4145 | 5 |
| 372 | 20231201 | 124800 | 1130911400 | 4145 | 4140 | 4145 | 4140 | 547 |
| 373 | 20231201 | 124700 | 1128644135 | 4140 | 4140 | 4140 | 4140 | 1000 |
| 374 | 20231201 | 124600 | 1124504135 | 4135 | 4140 | 4140 | 4135 | 1272 |
| 375 | 20231201 | 124500 | 1119241455 | 4140 | 4150 | 4150 | 4135 | 2237 |
| 376 | 20231201 | 124400 | 1109980075 | 4150 | 4150 | 4150 | 4150 | 114 |
| 377 | 20231201 | 124300 | 1109506975 | 4150 | 4145 | 4150 | 4135 | 2978 |
| 378 | 20231201 | 124200 | 1097178730 | 4145 | 4150 | 4155 | 4145 | 11058 |
| 379 | 20231201 | 124100 | 1051301280 | 4165 | 4165 | 4165 | 4165 | 1 |
| 380 | 20231201 | 124000 | 1051297115 | 4150 | 4165 | 4165 | 4150 | 2582 |
| 381 | 20231201 | 123900 | 1040579190 | 4170 | 4170 | 4170 | 4160 | 26 |
| 382 | 20231201 | 123800 | 1040470820 | 4150 | 4170 | 4170 | 4150 | 516 |
| 383 | 20231201 | 123700 | 1038327050 | 4170 | 4170 | 4170 | 4150 | 17495 |
| 384 | 20231201 | 123600 | 965565970 | 4170 | 4170 | 4170 | 4170 | 1975 |
| 385 | 20231201 | 123500 | 957330220 | 4180 | 4175 | 4180 | 4175 | 334 |
| 386 | 20231201 | 123400 | 955935615 | 4175 | 4175 | 4175 | 4175 | 213 |
| 387 | 20231201 | 123300 | 955046340 | 4170 | 4175 | 4175 | 4170 | 4 |
| 388 | 20231201 | 123200 | 955029655 | 4170 | 4170 | 4170 | 4170 | 326 |
| 389 | 20231201 | 123100 | 953670235 | 4175 | 4175 | 4175 | 4175 | 2 |
| 390 | 20231201 | 123000 | 953661885 | 4170 | 4170 | 4170 | 4170 | 300 |
| 391 | 20231201 | 122900 | 952410885 | 4170 | 4175 | 4175 | 4170 | 495 |
| 392 | 20231201 | 122800 | 950345730 | 4170 | 4175 | 4175 | 4170 | 2476 |
| 393 | 20231201 | 122700 | 940020695 | 4175 | 4185 | 4185 | 4175 | 9 |
| 394 | 20231201 | 122600 | 939983110 | 4170 | 4170 | 4170 | 4165 | 4427 |
| 395 | 20231201 | 122500 | 921528750 | 4175 | 4185 | 4185 | 4175 | 4100 |
| 396 | 20231201 | 122400 | 904411230 | 4185 | 4185 | 4185 | 4180 | 33 |
| 397 | 20231201 | 122300 | 904273280 | 4180 | 4180 | 4180 | 4180 | 808 |
| 398 | 20231201 | 122200 | 900895840 | 4185 | 4180 | 4185 | 4180 | 1598 |
| 399 | 20231201 | 122100 | 894216195 | 4185 | 4185 | 4185 | 4185 | 2674 |
| 400 | 20231201 | 122000 | 883025505 | 4195 | 4195 | 4195 | 4185 | 112 |
| 401 | 20231201 | 121900 | 882556665 | 4195 | 4195 | 4195 | 4195 | 10 |
| 402 | 20231201 | 121800 | 882514715 | 4195 | 4200 | 4200 | 4190 | 204 |
| 403 | 20231201 | 121700 | 881658930 | 4185 | 4195 | 4195 | 4185 | 212 |
| 404 | 20231201 | 121600 | 880771585 | 4200 | 4200 | 4200 | 4185 | 523 |
| 405 | 20231201 | 121500 | 878582445 | 4190 | 4200 | 4200 | 4190 | 233 |
| 406 | 20231201 | 121400 | 877606165 | 4190 | 4190 | 4190 | 4190 | 668 |
| 407 | 20231201 | 121300 | 874807245 | 4200 | 4190 | 4200 | 4190 | 2 |
| 408 | 20231201 | 121200 | 874798855 | 4200 | 4200 | 4200 | 4200 | 0 |
| 409 | 20231201 | 121100 | 874798855 | 4200 | 4200 | 4200 | 4190 | 668 |
| 410 | 20231201 | 121000 | 871999915 | 4190 | 4195 | 4195 | 4190 | 348 |
| 411 | 20231201 | 120900 | 870540185 | 4200 | 4200 | 4200 | 4200 | 33 |
| 412 | 20231201 | 120800 | 870401585 | 4200 | 4200 | 4200 | 4200 | 80 |
| 413 | 20231201 | 120700 | 870065585 | 4205 | 4205 | 4205 | 4205 | 810 |
| 414 | 20231201 | 120600 | 866659535 | 4205 | 4200 | 4205 | 4200 | 50 |
| 415 | 20231201 | 120500 | 866449415 | 4200 | 4200 | 4200 | 4200 | 6 |
| 416 | 20231201 | 120400 | 866424215 | 4195 | 4205 | 4205 | 4195 | 147 |
| 417 | 20231201 | 120300 | 865807500 | 4205 | 4205 | 4205 | 4205 | 2 |
| 418 | 20231201 | 120200 | 865799090 | 4205 | 4205 | 4205 | 4205 | 30 |
| 419 | 20231201 | 120100 | 865672940 | 4205 | 4205 | 4205 | 4205 | 10 |
| 420 | 20231201 | 120000 | 865630890 | 4205 | 4205 | 4205 | 4205 | 21 |
| 421 | 20231201 | 115900 | 865542585 | 4200 | 4200 | 4200 | 4200 | 14 |
| 422 | 20231201 | 115800 | 865483785 | 4200 | 4200 | 4200 | 4200 | 3 |
| 423 | 20231201 | 115700 | 865471185 | 4200 | 4200 | 4200 | 4200 | 1 |
| 424 | 20231201 | 115600 | 865466985 | 4195 | 4195 | 4195 | 4195 | 0 |
| 425 | 20231201 | 115500 | 865466985 | 4195 | 4190 | 4200 | 4190 | 340 |
| 426 | 20231201 | 115400 | 864041175 | 4195 | 4195 | 4195 | 4195 | 181 |
| 427 | 20231201 | 115300 | 863281880 | 4195 | 4195 | 4195 | 4195 | 18 |
| 428 | 20231201 | 115200 | 863206370 | 4195 | 4190 | 4195 | 4190 | 17 |
| 429 | 20231201 | 115100 | 863135135 | 4195 | 4195 | 4195 | 4190 | 677 |
| 430 | 20231201 | 115000 | 860298490 | 4195 | 4200 | 4200 | 4195 | 2003 |
| 431 | 20231201 | 114900 | 851890900 | 4195 | 4195 | 4195 | 4195 | 9 |
| 432 | 20231201 | 114800 | 851853145 | 4200 | 4195 | 4200 | 4190 | 502 |
| 433 | 20231201 | 114700 | 849747255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 434 | 20231201 | 114600 | 849747255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 435 | 20231201 | 114500 | 849747255 | 4200 | 4200 | 4200 | 4200 | 100 |
| 436 | 20231201 | 114400 | 849327255 | 4200 | 4190 | 4200 | 4190 | 11 |
| 437 | 20231201 | 114300 | 849281155 | 4200 | 4200 | 4200 | 4200 | 0 |
| 438 | 20231201 | 114200 | 849281155 | 4200 | 4200 | 4200 | 4200 | 174 |
| 439 | 20231201 | 114100 | 848550355 | 4200 | 4190 | 4200 | 4190 | 246 |
| 440 | 20231201 | 114000 | 847519605 | 4195 | 4195 | 4195 | 4195 | 20 |
| 441 | 20231201 | 113900 | 847435705 | 4195 | 4190 | 4195 | 4190 | 798 |
| 442 | 20231201 | 113800 | 844092075 | 4195 | 4195 | 4195 | 4195 | 633 |
| 443 | 20231201 | 113700 | 841436640 | 4200 | 4195 | 4200 | 4195 | 382 |
| 444 | 20231201 | 113600 | 839832245 | 4200 | 4200 | 4200 | 4200 | 11 |
| 445 | 20231201 | 113500 | 839786045 | 4200 | 4200 | 4200 | 4200 | 0 |
| 446 | 20231201 | 113400 | 839786045 | 4200 | 4200 | 4200 | 4200 | 348 |
| 447 | 20231201 | 113300 | 838324445 | 4205 | 4205 | 4205 | 4205 | 0 |
| 448 | 20231201 | 113200 | 838324445 | 4205 | 4205 | 4205 | 4205 | 117 |
| 449 | 20231201 | 113100 | 837832460 | 4205 | 4200 | 4205 | 4200 | 6 |
| 450 | 20231201 | 113000 | 837807245 | 4200 | 4200 | 4205 | 4200 | 3680 |
| 451 | 20231201 | 112900 | 822351235 | 4205 | 4205 | 4205 | 4205 | 118 |
| 452 | 20231201 | 112800 | 821855045 | 4205 | 4205 | 4210 | 4205 | 1113 |
| 453 | 20231201 | 112700 | 817174860 | 4210 | 4210 | 4210 | 4210 | 217 |
| 454 | 20231201 | 112600 | 816261290 | 4210 | 4210 | 4210 | 4210 | 0 |
| 455 | 20231201 | 112500 | 816261290 | 4210 | 4200 | 4210 | 4200 | 1352 |
| 456 | 20231201 | 112400 | 810577590 | 4200 | 4205 | 4205 | 4200 | 301 |
| 457 | 20231201 | 112300 | 809312885 | 4195 | 4195 | 4195 | 4195 | 0 |
| 458 | 20231201 | 112200 | 809312885 | 4195 | 4200 | 4200 | 4195 | 3049 |
| 459 | 20231201 | 112100 | 796521330 | 4205 | 4195 | 4205 | 4195 | 437 |
| 460 | 20231201 | 112000 | 794685245 | 4195 | 4200 | 4200 | 4195 | 50 |
| 461 | 20231201 | 111900 | 794475385 | 4200 | 4200 | 4200 | 4200 | 2 |
| 462 | 20231201 | 111800 | 794466985 | 4200 | 4200 | 4200 | 4200 | 564 |
| 463 | 20231201 | 111700 | 792098185 | 4200 | 4200 | 4200 | 4200 | 90 |
| 464 | 20231201 | 111600 | 791720185 | 4200 | 4200 | 4200 | 4195 | 6 |
| 465 | 20231201 | 111500 | 791695005 | 4195 | 4195 | 4195 | 4195 | 0 |
| 466 | 20231201 | 111400 | 791695005 | 4195 | 4200 | 4200 | 4195 | 1305 |
| 467 | 20231201 | 111300 | 786215910 | 4200 | 4205 | 4205 | 4200 | 150 |
| 468 | 20231201 | 111200 | 785585660 | 4205 | 4205 | 4205 | 4205 | 30 |
| 469 | 20231201 | 111100 | 785459510 | 4205 | 4205 | 4205 | 4200 | 107 |
| 470 | 20231201 | 111000 | 785010075 | 4200 | 4200 | 4205 | 4200 | 533 |
| 471 | 20231201 | 110900 | 782771350 | 4205 | 4205 | 4205 | 4200 | 105 |
| 472 | 20231201 | 110800 | 782330325 | 4205 | 4200 | 4205 | 4200 | 2 |
| 473 | 20231201 | 110700 | 782321920 | 4205 | 4205 | 4205 | 4205 | 9 |
| 474 | 20231201 | 110600 | 782284075 | 4210 | 4210 | 4210 | 4205 | 365 |
| 475 | 20231201 | 110500 | 780748450 | 4210 | 4205 | 4210 | 4205 | 12 |
| 476 | 20231201 | 110400 | 780697985 | 4205 | 4205 | 4205 | 4205 | 1125 |
| 477 | 20231201 | 110300 | 775967360 | 4205 | 4205 | 4205 | 4205 | 1 |
| 478 | 20231201 | 110200 | 775963155 | 4205 | 4205 | 4205 | 4205 | 1 |
| 479 | 20231201 | 110100 | 775958950 | 4200 | 4200 | 4200 | 4200 | 131 |
| 480 | 20231201 | 110000 | 775408750 | 4200 | 4195 | 4200 | 4195 | 656 |
| 481 | 20231201 | 105900 | 772656820 | 4195 | 4195 | 4195 | 4195 | 182 |
| 482 | 20231201 | 105800 | 771893330 | 4195 | 4200 | 4200 | 4195 | 268 |
| 483 | 20231201 | 105700 | 770769030 | 4200 | 4200 | 4200 | 4200 | 1 |
| 484 | 20231201 | 105600 | 770764830 | 4200 | 4200 | 4200 | 4200 | 1 |
| 485 | 20231201 | 105500 | 770760630 | 4200 | 4205 | 4205 | 4195 | 147 |
| 486 | 20231201 | 105400 | 770142950 | 4195 | 4205 | 4205 | 4195 | 16 |
| 487 | 20231201 | 105300 | 770075730 | 4205 | 4200 | 4205 | 4200 | 111 |
| 488 | 20231201 | 105200 | 769609475 | 4205 | 4200 | 4205 | 4195 | 3374 |
| 489 | 20231201 | 105100 | 755455435 | 4200 | 4200 | 4200 | 4200 | 25 |
| 490 | 20231201 | 105000 | 755350435 | 4200 | 4200 | 4200 | 4200 | 5 |
| 491 | 20231201 | 104900 | 755329435 | 4200 | 4205 | 4205 | 4200 | 31 |
| 492 | 20231201 | 104800 | 755199230 | 4205 | 4190 | 4205 | 4190 | 334 |
| 493 | 20231201 | 104700 | 753799755 | 4190 | 4190 | 4190 | 4190 | 5 |
| 494 | 20231201 | 104600 | 753778805 | 4205 | 4205 | 4205 | 4205 | 0 |
| 495 | 20231201 | 104500 | 753778805 | 4205 | 4200 | 4205 | 4200 | 630 |
| 496 | 20231201 | 104400 | 751132785 | 4190 | 4190 | 4200 | 4190 | 3011 |
| 497 | 20231201 | 104300 | 738516595 | 4200 | 4190 | 4200 | 4190 | 10 |
| 498 | 20231201 | 104200 | 738474685 | 4190 | 4200 | 4200 | 4190 | 2 |
| 499 | 20231201 | 104100 | 738466295 | 4185 | 4185 | 4185 | 4185 | 320 |
| 500 | 20231201 | 104000 | 737127095 | 4200 | 4200 | 4200 | 4200 | 509 |
| 501 | 20231201 | 103900 | 734989295 | 4200 | 4195 | 4200 | 4195 | 301 |
| 502 | 20231201 | 103800 | 733726595 | 4195 | 4195 | 4195 | 4195 | 800 |
| 503 | 20231201 | 103700 | 730370595 | 4180 | 4190 | 4190 | 4180 | 7370 |
| 504 | 20231201 | 103600 | 699537645 | 4195 | 4200 | 4200 | 4195 | 1006 |
| 505 | 20231201 | 103500 | 695317405 | 4200 | 4195 | 4200 | 4195 | 632 |
| 506 | 20231201 | 103400 | 692663190 | 4200 | 4200 | 4200 | 4200 | 4 |
| 507 | 20231201 | 103300 | 692646390 | 4200 | 4200 | 4200 | 4200 | 0 |
| 508 | 20231201 | 103200 | 692646390 | 4200 | 4200 | 4200 | 4200 | 73 |
| 509 | 20231201 | 103100 | 692339790 | 4200 | 4200 | 4200 | 4200 | 100 |
| 510 | 20231201 | 103000 | 691919790 | 4195 | 4195 | 4195 | 4195 | 100 |
| 511 | 20231201 | 102900 | 691500290 | 4195 | 4195 | 4195 | 4195 | 0 |
| 512 | 20231201 | 102800 | 691500290 | 4195 | 4200 | 4200 | 4195 | 2333 |
| 513 | 20231201 | 102700 | 681709690 | 4195 | 4195 | 4195 | 4195 | 300 |
| 514 | 20231201 | 102600 | 680451190 | 4195 | 4195 | 4195 | 4195 | 0 |
| 515 | 20231201 | 102500 | 680451190 | 4195 | 4195 | 4195 | 4195 | 1 |
| 516 | 20231201 | 102400 | 680446995 | 4200 | 4195 | 4200 | 4195 | 3 |
| 517 | 20231201 | 102300 | 680434400 | 4190 | 4190 | 4190 | 4190 | 1038 |
| 518 | 20231201 | 102200 | 676085180 | 4195 | 4195 | 4195 | 4190 | 368 |
| 519 | 20231201 | 102100 | 674543180 | 4190 | 4190 | 4190 | 4190 | 0 |
| 520 | 20231201 | 102000 | 674543180 | 4190 | 4195 | 4195 | 4190 | 5610 |
| 521 | 20231201 | 101900 | 651023535 | 4195 | 4200 | 4200 | 4195 | 281 |
| 522 | 20231201 | 101800 | 649843350 | 4200 | 4200 | 4200 | 4200 | 500 |
| 523 | 20231201 | 101700 | 647743350 | 4200 | 4200 | 4200 | 4200 | 284 |
| 524 | 20231201 | 101600 | 646550550 | 4205 | 4205 | 4205 | 4205 | 5 |
| 525 | 20231201 | 101500 | 646529525 | 4200 | 4200 | 4200 | 4200 | 135 |
| 526 | 20231201 | 101400 | 645962525 | 4200 | 4200 | 4200 | 4200 | 2 |
| 527 | 20231201 | 101300 | 645954125 | 4200 | 4205 | 4205 | 4200 | 3475 |
| 528 | 20231201 | 101200 | 631354545 | 4205 | 4205 | 4205 | 4205 | 84 |
| 529 | 20231201 | 101100 | 631001325 | 4210 | 4210 | 4210 | 4210 | 536 |
| 530 | 20231201 | 101000 | 628744765 | 4210 | 4210 | 4210 | 4210 | 38 |
| 531 | 20231201 | 100900 | 628584785 | 4210 | 4205 | 4210 | 4205 | 21 |
| 532 | 20231201 | 100800 | 628496380 | 4210 | 4205 | 4210 | 4205 | 85 |
| 533 | 20231201 | 100700 | 628138575 | 4205 | 4205 | 4205 | 4200 | 162 |
| 534 | 20231201 | 100600 | 627457370 | 4205 | 4205 | 4205 | 4205 | 251 |
| 535 | 20231201 | 100500 | 626401915 | 4205 | 4205 | 4205 | 4205 | 1320 |
| 536 | 20231201 | 100400 | 620851315 | 4210 | 4210 | 4210 | 4210 | 0 |
| 537 | 20231201 | 100300 | 620851315 | 4210 | 4210 | 4210 | 4210 | 0 |
| 538 | 20231201 | 100200 | 620851315 | 4210 | 4210 | 4210 | 4210 | 118 |
| 539 | 20231201 | 100100 | 620354535 | 4210 | 4210 | 4210 | 4210 | 908 |
| 540 | 20231201 | 100000 | 616531855 | 4210 | 4210 | 4210 | 4210 | 101 |
| 541 | 20231201 | 095900 | 616106645 | 4220 | 4215 | 4220 | 4215 | 503 |
| 542 | 20231201 | 095800 | 613986495 | 4210 | 4210 | 4210 | 4210 | 1 |
| 543 | 20231201 | 095700 | 613982285 | 4210 | 4215 | 4215 | 4210 | 133 |
| 544 | 20231201 | 095600 | 613421720 | 4220 | 4220 | 4220 | 4220 | 0 |
| 545 | 20231201 | 095500 | 613421720 | 4220 | 4215 | 4225 | 4210 | 249 |
| 546 | 20231201 | 095400 | 612371810 | 4220 | 4220 | 4220 | 4220 | 342 |
| 547 | 20231201 | 095300 | 610928570 | 4210 | 4210 | 4220 | 4210 | 667 |
| 548 | 20231201 | 095200 | 608114840 | 4220 | 4220 | 4220 | 4210 | 1088 |
| 549 | 20231201 | 095100 | 603525190 | 4220 | 4210 | 4220 | 4205 | 1604 |
| 550 | 20231201 | 095000 | 596770645 | 4210 | 4205 | 4210 | 4205 | 5500 |
| 551 | 20231201 | 094900 | 573630375 | 4205 | 4200 | 4205 | 4200 | 212 |
| 552 | 20231201 | 094800 | 572739915 | 4205 | 4205 | 4205 | 4205 | 11 |
| 553 | 20231201 | 094700 | 572693660 | 4200 | 4200 | 4205 | 4200 | 1208 |
| 554 | 20231201 | 094600 | 567620015 | 4200 | 4200 | 4200 | 4195 | 1405 |
| 555 | 20231201 | 094500 | 561719765 | 4200 | 4195 | 4200 | 4190 | 352 |
| 556 | 20231201 | 094400 | 560243315 | 4195 | 4195 | 4195 | 4195 | 16 |
| 557 | 20231201 | 094300 | 560176195 | 4195 | 4195 | 4195 | 4190 | 55 |
| 558 | 20231201 | 094200 | 559945555 | 4190 | 4200 | 4200 | 4190 | 779 |
| 559 | 20231201 | 094100 | 556677625 | 4200 | 4195 | 4200 | 4195 | 175 |
| 560 | 20231201 | 094000 | 555943480 | 4200 | 4200 | 4200 | 4190 | 2036 |
| 561 | 20231201 | 093900 | 547402600 | 4195 | 4200 | 4200 | 4195 | 221 |
| 562 | 20231201 | 093800 | 546474500 | 4200 | 4205 | 4205 | 4190 | 226 |
| 563 | 20231201 | 093700 | 545525350 | 4200 | 4190 | 4205 | 4190 | 2519 |
| 564 | 20231201 | 093600 | 534944350 | 4200 | 4200 | 4200 | 4195 | 55 |
| 565 | 20231201 | 093500 | 534713485 | 4195 | 4195 | 4200 | 4195 | 902 |
| 566 | 20231201 | 093400 | 530929590 | 4200 | 4195 | 4205 | 4195 | 6960 |
| 567 | 20231201 | 093300 | 501721230 | 4195 | 4200 | 4200 | 4195 | 5813 |
| 568 | 20231201 | 093200 | 477306645 | 4205 | 4205 | 4205 | 4205 | 223 |
| 569 | 20231201 | 093100 | 476368930 | 4210 | 4210 | 4210 | 4205 | 2656 |
| 570 | 20231201 | 093000 | 465200395 | 4210 | 4210 | 4210 | 4210 | 113 |
| 571 | 20231201 | 092900 | 464724665 | 4210 | 4215 | 4215 | 4210 | 669 |
| 572 | 20231201 | 092800 | 461907325 | 4210 | 4210 | 4215 | 4205 | 1457 |
| 573 | 20231201 | 092700 | 455767860 | 4205 | 4195 | 4205 | 4195 | 5739 |
| 574 | 20231201 | 092600 | 431691515 | 4195 | 4195 | 4195 | 4195 | 314 |
| 575 | 20231201 | 092500 | 430374285 | 4195 | 4195 | 4195 | 4190 | 558 |
| 576 | 20231201 | 092400 | 428034780 | 4200 | 4200 | 4200 | 4195 | 566 |
| 577 | 20231201 | 092300 | 425657650 | 4200 | 4200 | 4200 | 4195 | 123 |
| 578 | 20231201 | 092200 | 425141645 | 4200 | 4210 | 4210 | 4200 | 2826 |
| 579 | 20231201 | 092100 | 413269820 | 4205 | 4205 | 4205 | 4205 | 554 |
| 580 | 20231201 | 092000 | 410940250 | 4205 | 4200 | 4205 | 4200 | 2719 |
| 581 | 20231201 | 091900 | 399520445 | 4200 | 4190 | 4200 | 4190 | 1248 |
| 582 | 20231201 | 091800 | 394279355 | 4195 | 4190 | 4195 | 4190 | 1260 |
| 583 | 20231201 | 091700 | 388994950 | 4185 | 4185 | 4185 | 4185 | 183 |
| 584 | 20231201 | 091600 | 388229095 | 4180 | 4180 | 4180 | 4180 | 200 |
| 585 | 20231201 | 091500 | 387393095 | 4170 | 4185 | 4185 | 4170 | 246 |
| 586 | 20231201 | 091400 | 386364985 | 4185 | 4180 | 4185 | 4170 | 8869 |
| 587 | 20231201 | 091300 | 349380075 | 4170 | 4190 | 4190 | 4170 | 8826 |
| 588 | 20231201 | 091200 | 312535435 | 4190 | 4185 | 4190 | 4180 | 541 |
| 589 | 20231201 | 091100 | 310272460 | 4185 | 4180 | 4185 | 4175 | 1654 |
| 590 | 20231201 | 091000 | 303358625 | 4180 | 4180 | 4185 | 4160 | 3833 |
| 591 | 20231201 | 090900 | 287388395 | 4185 | 4165 | 4185 | 4165 | 1890 |
| 592 | 20231201 | 090800 | 279505590 | 4170 | 4180 | 4185 | 4170 | 7176 |
| 593 | 20231201 | 090700 | 249543970 | 4185 | 4180 | 4190 | 4180 | 215 |
| 594 | 20231201 | 090600 | 248644090 | 4180 | 4180 | 4195 | 4175 | 2344 |
| 595 | 20231201 | 090500 | 238827755 | 4185 | 4205 | 4205 | 4150 | 26244 |
| 596 | 20231201 | 090400 | 129515580 | 4210 | 4230 | 4230 | 4205 | 17295 |
| 597 | 20231201 | 090300 | 56622025 | 4230 | 4235 | 4235 | 4225 | 2390 |
| 598 | 20231201 | 090200 | 46515360 | 4235 | 4225 | 4235 | 4225 | 202 |
| 599 | 20231201 | 090100 | 45661435 | 4235 | 4215 | 4235 | 4215 | 1892 |
| 600 | 20231201 | 090000 | 37680045 | 4220 | 4265 | 4265 | 4220 | 8454 |