29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 185800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 14356 |
| 3 | 20231201 | 185700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 4 | 20231201 | 185600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 5 | 20231201 | 185500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 6 | 20231201 | 185400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 7 | 20231201 | 185300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 8 | 20231201 | 185200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 9 | 20231201 | 185100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 10 | 20231201 | 185000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 11 | 20231201 | 184900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 12 | 20231201 | 184800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 13 | 20231201 | 184700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 14 | 20231201 | 184600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 15 | 20231201 | 184500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 16 | 20231201 | 184400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 17 | 20231201 | 184300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 18 | 20231201 | 184200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 19 | 20231201 | 184100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 20 | 20231201 | 184000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 21 | 20231201 | 183900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 22 | 20231201 | 183800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 23 | 20231201 | 183700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 24 | 20231201 | 183600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 25 | 20231201 | 183500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 26 | 20231201 | 183400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 27 | 20231201 | 183300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 28 | 20231201 | 183200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 29 | 20231201 | 183100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 30 | 20231201 | 183000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 31 | 20231201 | 182900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 32 | 20231201 | 182800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 14356 |
| 33 | 20231201 | 182700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 34 | 20231201 | 182600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 35 | 20231201 | 182500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 36 | 20231201 | 182400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 37 | 20231201 | 182300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 38 | 20231201 | 182200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 39 | 20231201 | 182100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 40 | 20231201 | 182000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 41 | 20231201 | 181900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 42 | 20231201 | 181800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 43 | 20231201 | 181700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 44 | 20231201 | 181600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 45 | 20231201 | 181500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 46 | 20231201 | 181400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 47 | 20231201 | 181300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 48 | 20231201 | 181200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 49 | 20231201 | 181100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 50 | 20231201 | 181000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 51 | 20231201 | 180900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 52 | 20231201 | 180800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 53 | 20231201 | 180700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 54 | 20231201 | 180600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 55 | 20231201 | 180500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 56 | 20231201 | 180400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 57 | 20231201 | 180300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 58 | 20231201 | 180200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 59 | 20231201 | 180100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 60 | 20231201 | 180000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 61 | 20231201 | 175900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 62 | 20231201 | 175800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 14356 |
| 63 | 20231201 | 175700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 64 | 20231201 | 175600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 65 | 20231201 | 175500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 66 | 20231201 | 175400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 67 | 20231201 | 175300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 68 | 20231201 | 175200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 69 | 20231201 | 175100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 70 | 20231201 | 175000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 71 | 20231201 | 174900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 72 | 20231201 | 174800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 73 | 20231201 | 174700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 74 | 20231201 | 174600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 75 | 20231201 | 174500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 76 | 20231201 | 174400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 77 | 20231201 | 174300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 78 | 20231201 | 174200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 79 | 20231201 | 174100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 80 | 20231201 | 174000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 81 | 20231201 | 173900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 82 | 20231201 | 173800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 83 | 20231201 | 173700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 84 | 20231201 | 173600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 85 | 20231201 | 173500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 86 | 20231201 | 173400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 87 | 20231201 | 173300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 88 | 20231201 | 173200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 89 | 20231201 | 173100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 90 | 20231201 | 173000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 91 | 20231201 | 172900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 92 | 20231201 | 172800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 14356 |
| 93 | 20231201 | 172700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 94 | 20231201 | 172600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 95 | 20231201 | 172500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 96 | 20231201 | 172400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 97 | 20231201 | 172300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 98 | 20231201 | 172200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 99 | 20231201 | 172100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 100 | 20231201 | 172000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 101 | 20231201 | 171900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 102 | 20231201 | 171800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 103 | 20231201 | 171700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 104 | 20231201 | 171600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 105 | 20231201 | 171500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 106 | 20231201 | 171400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 107 | 20231201 | 171300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 108 | 20231201 | 171200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 109 | 20231201 | 171100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 110 | 20231201 | 171000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 111 | 20231201 | 170900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 112 | 20231201 | 170800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 113 | 20231201 | 170700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 114 | 20231201 | 170600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 115 | 20231201 | 170500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 116 | 20231201 | 170400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 117 | 20231201 | 170300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 118 | 20231201 | 170200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 119 | 20231201 | 170100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 120 | 20231201 | 170000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 121 | 20231201 | 165900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 122 | 20231201 | 165800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 14356 |
| 123 | 20231201 | 165700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 124 | 20231201 | 165600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 125 | 20231201 | 165500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 126 | 20231201 | 165400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 127 | 20231201 | 165300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 128 | 20231201 | 165200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 129 | 20231201 | 165100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 130 | 20231201 | 165000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 131 | 20231201 | 164900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 132 | 20231201 | 164800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 133 | 20231201 | 164700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 134 | 20231201 | 164600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 135 | 20231201 | 164500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 136 | 20231201 | 164400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 137 | 20231201 | 164300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 138 | 20231201 | 164200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 139 | 20231201 | 164100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 140 | 20231201 | 164000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 141 | 20231201 | 163900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 142 | 20231201 | 163800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 143 | 20231201 | 163700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 144 | 20231201 | 163600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 145 | 20231201 | 163500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 146 | 20231201 | 163400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 147 | 20231201 | 163300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 148 | 20231201 | 163200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 149 | 20231201 | 163100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 150 | 20231201 | 163000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 151 | 20231201 | 162900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 152 | 20231201 | 162800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 14356 |
| 153 | 20231201 | 162700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 154 | 20231201 | 162600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 155 | 20231201 | 162500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 156 | 20231201 | 162400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 157 | 20231201 | 162300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 158 | 20231201 | 162200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 159 | 20231201 | 162100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 160 | 20231201 | 162000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 161 | 20231201 | 161900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 162 | 20231201 | 161800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 163 | 20231201 | 161700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 164 | 20231201 | 161600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 165 | 20231201 | 161500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 166 | 20231201 | 161400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 167 | 20231201 | 161300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 168 | 20231201 | 161200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 169 | 20231201 | 161100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 170 | 20231201 | 161000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 171 | 20231201 | 160900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 172 | 20231201 | 160800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 173 | 20231201 | 160700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 174 | 20231201 | 160600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 175 | 20231201 | 160500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 176 | 20231201 | 160400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 177 | 20231201 | 160300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 178 | 20231201 | 160200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 179 | 20231201 | 160100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 180 | 20231201 | 160000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 181 | 20231201 | 155900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 182 | 20231201 | 155800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 14356 |
| 183 | 20231201 | 155700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 184 | 20231201 | 155600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 185 | 20231201 | 155500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 186 | 20231201 | 155400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 187 | 20231201 | 155300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 188 | 20231201 | 155200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 189 | 20231201 | 155100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 190 | 20231201 | 155000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 191 | 20231201 | 154900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 192 | 20231201 | 154800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 193 | 20231201 | 154700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 194 | 20231201 | 154600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 195 | 20231201 | 154500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 196 | 20231201 | 154400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 197 | 20231201 | 154300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 198 | 20231201 | 154200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 199 | 20231201 | 154100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 200 | 20231201 | 154000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 201 | 20231201 | 153900 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 202 | 20231201 | 153800 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 203 | 20231201 | 153700 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 204 | 20231201 | 153600 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 205 | 20231201 | 153500 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 206 | 20231201 | 153400 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 207 | 20231201 | 153300 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 208 | 20231201 | 153200 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 209 | 20231201 | 153100 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 210 | 20231201 | 153000 | 1462319345 | 3965 | 3965 | 3965 | 3965 | 14356 |
| 211 | 20231201 | 152900 | 1405397805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20231201 | 152800 | 1405397805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 213 | 20231201 | 152700 | 1405397805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20231201 | 152600 | 1405397805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20231201 | 152500 | 1405397805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20231201 | 152400 | 1405397805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20231201 | 152300 | 1405397805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20231201 | 152200 | 1405397805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20231201 | 152100 | 1405397805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20231201 | 152000 | 1405397805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20231201 | 151900 | 1405397805 | 3970 | 3965 | 3970 | 3965 | 1637 |
| 222 | 20231201 | 151800 | 1398903920 | 3970 | 3970 | 3970 | 3960 | 1808 |
| 223 | 20231201 | 151700 | 1391733860 | 3970 | 3965 | 3970 | 3960 | 1439 |
| 224 | 20231201 | 151600 | 1386026795 | 3970 | 3965 | 3970 | 3960 | 2415 |
| 225 | 20231201 | 151500 | 1376451530 | 3965 | 3965 | 3965 | 3960 | 945 |
| 226 | 20231201 | 151400 | 1372704630 | 3965 | 3965 | 3965 | 3960 | 1319 |
| 227 | 20231201 | 151300 | 1367477040 | 3965 | 3965 | 3965 | 3960 | 211 |
| 228 | 20231201 | 151200 | 1366640455 | 3970 | 3965 | 3970 | 3965 | 1674 |
| 229 | 20231201 | 151100 | 1360002030 | 3965 | 3960 | 3965 | 3960 | 1853 |
| 230 | 20231201 | 151000 | 1352655105 | 3960 | 3965 | 3965 | 3960 | 1322 |
| 231 | 20231201 | 150900 | 1347413635 | 3965 | 3955 | 3965 | 3955 | 3143 |
| 232 | 20231201 | 150800 | 1334970310 | 3960 | 3960 | 3960 | 3960 | 404 |
| 233 | 20231201 | 150700 | 1333370470 | 3960 | 3950 | 3960 | 3950 | 1628 |
| 234 | 20231201 | 150600 | 1326927670 | 3945 | 3955 | 3955 | 3945 | 269 |
| 235 | 20231201 | 150500 | 1325865895 | 3945 | 3950 | 3960 | 3945 | 1333 |
| 236 | 20231201 | 150400 | 1320594105 | 3955 | 3950 | 3955 | 3945 | 1391 |
| 237 | 20231201 | 150300 | 1315102215 | 3950 | 3950 | 3950 | 3940 | 382 |
| 238 | 20231201 | 150200 | 1313596275 | 3950 | 3945 | 3950 | 3940 | 2195 |
| 239 | 20231201 | 150100 | 1304936210 | 3955 | 3950 | 3955 | 3945 | 164 |
| 240 | 20231201 | 150000 | 1304288290 | 3955 | 3950 | 3955 | 3940 | 1119 |
| 241 | 20231201 | 145900 | 1299873070 | 3950 | 3955 | 3960 | 3950 | 1047 |
| 242 | 20231201 | 145800 | 1295734035 | 3955 | 3960 | 3960 | 3950 | 3170 |
| 243 | 20231201 | 145700 | 1283206515 | 3965 | 3955 | 3965 | 3955 | 2296 |
| 244 | 20231201 | 145600 | 1274113500 | 3960 | 3950 | 3965 | 3950 | 3832 |
| 245 | 20231201 | 145500 | 1258938370 | 3955 | 3950 | 3955 | 3950 | 283 |
| 246 | 20231201 | 145400 | 1257819610 | 3955 | 3955 | 3955 | 3955 | 1036 |
| 247 | 20231201 | 145300 | 1253722230 | 3955 | 3955 | 3955 | 3950 | 253 |
| 248 | 20231201 | 145200 | 1252722650 | 3955 | 3955 | 3955 | 3950 | 363 |
| 249 | 20231201 | 145100 | 1251288190 | 3955 | 3960 | 3960 | 3955 | 1528 |
| 250 | 20231201 | 145000 | 1245243745 | 3955 | 3960 | 3960 | 3955 | 1705 |
| 251 | 20231201 | 144900 | 1238492545 | 3960 | 3955 | 3960 | 3955 | 762 |
| 252 | 20231201 | 144800 | 1235478680 | 3955 | 3950 | 3955 | 3945 | 1655 |
| 253 | 20231201 | 144700 | 1228935900 | 3950 | 3950 | 3950 | 3945 | 880 |
| 254 | 20231201 | 144600 | 1225460230 | 3955 | 3950 | 3955 | 3950 | 1126 |
| 255 | 20231201 | 144500 | 1221010005 | 3950 | 3945 | 3950 | 3940 | 299 |
| 256 | 20231201 | 144400 | 1219830150 | 3945 | 3950 | 3950 | 3940 | 383 |
| 257 | 20231201 | 144300 | 1218320210 | 3950 | 3945 | 3950 | 3935 | 1108 |
| 258 | 20231201 | 144200 | 1213953630 | 3945 | 3950 | 3955 | 3945 | 2492 |
| 259 | 20231201 | 144100 | 1204118445 | 3955 | 3955 | 3955 | 3955 | 304 |
| 260 | 20231201 | 144000 | 1202916125 | 3955 | 3960 | 3960 | 3950 | 174 |
| 261 | 20231201 | 143900 | 1202227955 | 3955 | 3955 | 3955 | 3955 | 895 |
| 262 | 20231201 | 143800 | 1198688230 | 3955 | 3955 | 3955 | 3955 | 560 |
| 263 | 20231201 | 143700 | 1196473430 | 3960 | 3960 | 3960 | 3960 | 118 |
| 264 | 20231201 | 143600 | 1196006150 | 3960 | 3960 | 3960 | 3955 | 829 |
| 265 | 20231201 | 143500 | 1192727310 | 3960 | 3955 | 3960 | 3950 | 3149 |
| 266 | 20231201 | 143400 | 1180275215 | 3955 | 3950 | 3955 | 3945 | 1869 |
| 267 | 20231201 | 143300 | 1172892715 | 3945 | 3945 | 3950 | 3940 | 181 |
| 268 | 20231201 | 143200 | 1172178585 | 3950 | 3950 | 3950 | 3945 | 816 |
| 269 | 20231201 | 143100 | 1168956040 | 3945 | 3945 | 3950 | 3945 | 1814 |
| 270 | 20231201 | 143000 | 1161798520 | 3950 | 3950 | 3950 | 3945 | 184 |
| 271 | 20231201 | 142900 | 1161072165 | 3950 | 3950 | 3950 | 3945 | 112 |
| 272 | 20231201 | 142800 | 1160630015 | 3950 | 3950 | 3955 | 3950 | 1060 |
| 273 | 20231201 | 142700 | 1156442945 | 3955 | 3950 | 3955 | 3945 | 2566 |
| 274 | 20231201 | 142600 | 1146305400 | 3950 | 3950 | 3955 | 3945 | 1773 |
| 275 | 20231201 | 142500 | 1139301435 | 3950 | 3945 | 3955 | 3940 | 2266 |
| 276 | 20231201 | 142400 | 1130353030 | 3950 | 3950 | 3955 | 3950 | 773 |
| 277 | 20231201 | 142300 | 1127297625 | 3955 | 3935 | 3955 | 3935 | 16668 |
| 278 | 20231201 | 142200 | 1061526150 | 3940 | 3935 | 3940 | 3935 | 2356 |
| 279 | 20231201 | 142100 | 1052243555 | 3935 | 3940 | 3940 | 3935 | 1844 |
| 280 | 20231201 | 142000 | 1044979890 | 3930 | 3935 | 3945 | 3930 | 1527 |
| 281 | 20231201 | 141900 | 1038969085 | 3940 | 3930 | 3940 | 3930 | 3841 |
| 282 | 20231201 | 141800 | 1023847460 | 3930 | 3930 | 3935 | 3930 | 2320 |
| 283 | 20231201 | 141700 | 1014719320 | 3935 | 3930 | 3935 | 3930 | 1417 |
| 284 | 20231201 | 141600 | 1009148620 | 3930 | 3925 | 3930 | 3925 | 1054 |
| 285 | 20231201 | 141500 | 1005006625 | 3930 | 3935 | 3935 | 3925 | 680 |
| 286 | 20231201 | 141400 | 1002334245 | 3935 | 3935 | 3935 | 3930 | 1248 |
| 287 | 20231201 | 141300 | 997426750 | 3930 | 3925 | 3930 | 3925 | 4014 |
| 288 | 20231201 | 141200 | 981659905 | 3925 | 3915 | 3925 | 3915 | 2826 |
| 289 | 20231201 | 141100 | 970581810 | 3915 | 3915 | 3920 | 3915 | 912 |
| 290 | 20231201 | 141000 | 967011325 | 3915 | 3915 | 3915 | 3910 | 14 |
| 291 | 20231201 | 140900 | 966956525 | 3915 | 3915 | 3920 | 3910 | 1768 |
| 292 | 20231201 | 140800 | 960027840 | 3915 | 3910 | 3915 | 3910 | 4765 |
| 293 | 20231201 | 140700 | 941372920 | 3910 | 3915 | 3915 | 3910 | 459 |
| 294 | 20231201 | 140600 | 939576935 | 3910 | 3910 | 3915 | 3905 | 1893 |
| 295 | 20231201 | 140500 | 932175305 | 3910 | 3905 | 3910 | 3905 | 2190 |
| 296 | 20231201 | 140400 | 923612650 | 3910 | 3905 | 3910 | 3905 | 26 |
| 297 | 20231201 | 140300 | 923511095 | 3905 | 3905 | 3910 | 3905 | 289 |
| 298 | 20231201 | 140200 | 922382545 | 3905 | 3905 | 3905 | 3905 | 581 |
| 299 | 20231201 | 140100 | 920113740 | 3905 | 3900 | 3905 | 3900 | 158 |
| 300 | 20231201 | 140000 | 919496875 | 3900 | 3900 | 3900 | 3900 | 10 |
| 301 | 20231201 | 135900 | 919457875 | 3900 | 3900 | 3900 | 3900 | 10 |
| 302 | 20231201 | 135800 | 919418875 | 3905 | 3905 | 3905 | 3905 | 670 |
| 303 | 20231201 | 135700 | 916802525 | 3895 | 3905 | 3905 | 3895 | 1762 |
| 304 | 20231201 | 135600 | 909929435 | 3905 | 3910 | 3910 | 3905 | 350 |
| 305 | 20231201 | 135500 | 908562535 | 3905 | 3900 | 3905 | 3900 | 4501 |
| 306 | 20231201 | 135400 | 890991595 | 3900 | 3900 | 3900 | 3900 | 104 |
| 307 | 20231201 | 135300 | 890585995 | 3900 | 3895 | 3900 | 3895 | 3227 |
| 308 | 20231201 | 135200 | 878001350 | 3885 | 3890 | 3900 | 3885 | 224 |
| 309 | 20231201 | 135100 | 877129985 | 3890 | 3890 | 3890 | 3890 | 1 |
| 310 | 20231201 | 135000 | 877126095 | 3885 | 3900 | 3900 | 3885 | 2107 |
| 311 | 20231201 | 134900 | 868909920 | 3900 | 3900 | 3900 | 3900 | 262 |
| 312 | 20231201 | 134800 | 867888120 | 3900 | 3900 | 3900 | 3900 | 1 |
| 313 | 20231201 | 134700 | 867884220 | 3885 | 3885 | 3890 | 3885 | 169 |
| 314 | 20231201 | 134600 | 867226855 | 3885 | 3885 | 3885 | 3885 | 232 |
| 315 | 20231201 | 134500 | 866325535 | 3880 | 3895 | 3900 | 3880 | 922 |
| 316 | 20231201 | 134400 | 862731780 | 3900 | 3900 | 3900 | 3900 | 895 |
| 317 | 20231201 | 134300 | 859241280 | 3900 | 3895 | 3900 | 3895 | 1766 |
| 318 | 20231201 | 134200 | 852362695 | 3895 | 3895 | 3895 | 3895 | 758 |
| 319 | 20231201 | 134100 | 849410285 | 3890 | 3880 | 3890 | 3880 | 1631 |
| 320 | 20231201 | 134000 | 843065705 | 3890 | 3890 | 3890 | 3890 | 30 |
| 321 | 20231201 | 133900 | 842949005 | 3890 | 3885 | 3890 | 3885 | 991 |
| 322 | 20231201 | 133800 | 839097970 | 3880 | 3885 | 3885 | 3875 | 104 |
| 323 | 20231201 | 133700 | 838694455 | 3885 | 3885 | 3885 | 3885 | 500 |
| 324 | 20231201 | 133600 | 836751955 | 3885 | 3885 | 3885 | 3885 | 0 |
| 325 | 20231201 | 133500 | 836751955 | 3885 | 3885 | 3885 | 3885 | 444 |
| 326 | 20231201 | 133400 | 835027015 | 3885 | 3885 | 3885 | 3885 | 100 |
| 327 | 20231201 | 133300 | 834638515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 328 | 20231201 | 133200 | 834638515 | 3885 | 3875 | 3885 | 3875 | 200 |
| 329 | 20231201 | 133100 | 833863280 | 3875 | 3875 | 3875 | 3875 | 15 |
| 330 | 20231201 | 133000 | 833805155 | 3875 | 3875 | 3875 | 3875 | 253 |
| 331 | 20231201 | 132900 | 832824780 | 3880 | 3880 | 3880 | 3880 | 1 |
| 332 | 20231201 | 132800 | 832820900 | 3880 | 3880 | 3880 | 3880 | 376 |
| 333 | 20231201 | 132700 | 831362020 | 3880 | 3880 | 3880 | 3880 | 30 |
| 334 | 20231201 | 132600 | 831245620 | 3880 | 3880 | 3880 | 3880 | 0 |
| 335 | 20231201 | 132500 | 831245620 | 3880 | 3880 | 3880 | 3880 | 573 |
| 336 | 20231201 | 132400 | 829022380 | 3880 | 3880 | 3880 | 3880 | 5 |
| 337 | 20231201 | 132300 | 829002980 | 3880 | 3875 | 3880 | 3875 | 141 |
| 338 | 20231201 | 132200 | 828456530 | 3865 | 3870 | 3870 | 3855 | 4995 |
| 339 | 20231201 | 132100 | 809171640 | 3870 | 3875 | 3875 | 3870 | 492 |
| 340 | 20231201 | 132000 | 807265150 | 3875 | 3870 | 3875 | 3870 | 370 |
| 341 | 20231201 | 131900 | 805832400 | 3870 | 3875 | 3875 | 3870 | 1093 |
| 342 | 20231201 | 131800 | 801600190 | 3875 | 3870 | 3880 | 3870 | 907 |
| 343 | 20231201 | 131700 | 798085565 | 3870 | 3875 | 3875 | 3870 | 3109 |
| 344 | 20231201 | 131600 | 786043400 | 3870 | 3880 | 3880 | 3870 | 2441 |
| 345 | 20231201 | 131500 | 776582160 | 3880 | 3880 | 3885 | 3880 | 971 |
| 346 | 20231201 | 131400 | 772810630 | 3880 | 3885 | 3885 | 3880 | 703 |
| 347 | 20231201 | 131300 | 770079775 | 3885 | 3885 | 3890 | 3885 | 1010 |
| 348 | 20231201 | 131200 | 766155200 | 3885 | 3885 | 3885 | 3885 | 0 |
| 349 | 20231201 | 131100 | 766155200 | 3885 | 3885 | 3885 | 3885 | 648 |
| 350 | 20231201 | 131000 | 763637720 | 3885 | 3880 | 3885 | 3880 | 2 |
| 351 | 20231201 | 130900 | 763629955 | 3885 | 3880 | 3885 | 3880 | 848 |
| 352 | 20231201 | 130800 | 760336690 | 3880 | 3880 | 3880 | 3880 | 593 |
| 353 | 20231201 | 130700 | 758035850 | 3885 | 3880 | 3885 | 3880 | 58 |
| 354 | 20231201 | 130600 | 757810780 | 3880 | 3880 | 3880 | 3880 | 1148 |
| 355 | 20231201 | 130500 | 753356540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 356 | 20231201 | 130400 | 753356540 | 3885 | 3885 | 3885 | 3885 | 635 |
| 357 | 20231201 | 130300 | 750889565 | 3885 | 3885 | 3885 | 3885 | 0 |
| 358 | 20231201 | 130200 | 750889565 | 3885 | 3885 | 3885 | 3885 | 10 |
| 359 | 20231201 | 130100 | 750850715 | 3885 | 3885 | 3885 | 3880 | 3 |
| 360 | 20231201 | 130000 | 750839065 | 3885 | 3885 | 3885 | 3885 | 1253 |
| 361 | 20231201 | 125900 | 745971160 | 3885 | 3880 | 3885 | 3880 | 2 |
| 362 | 20231201 | 125800 | 745963395 | 3885 | 3885 | 3885 | 3885 | 0 |
| 363 | 20231201 | 125700 | 745963395 | 3885 | 3885 | 3885 | 3885 | 289 |
| 364 | 20231201 | 125600 | 744840630 | 3885 | 3885 | 3885 | 3885 | 320 |
| 365 | 20231201 | 125500 | 743597430 | 3885 | 3885 | 3885 | 3880 | 843 |
| 366 | 20231201 | 125400 | 740322385 | 3890 | 3885 | 3890 | 3885 | 2 |
| 367 | 20231201 | 125300 | 740314610 | 3885 | 3890 | 3890 | 3885 | 492 |
| 368 | 20231201 | 125200 | 738400735 | 3885 | 3885 | 3885 | 3885 | 0 |
| 369 | 20231201 | 125100 | 738400735 | 3885 | 3890 | 3890 | 3885 | 264 |
| 370 | 20231201 | 125000 | 737374790 | 3885 | 3890 | 3890 | 3885 | 3 |
| 371 | 20231201 | 124900 | 737363130 | 3890 | 3890 | 3890 | 3890 | 427 |
| 372 | 20231201 | 124800 | 735702100 | 3885 | 3880 | 3885 | 3880 | 866 |
| 373 | 20231201 | 124700 | 732337710 | 3885 | 3885 | 3885 | 3885 | 0 |
| 374 | 20231201 | 124600 | 732337710 | 3885 | 3885 | 3885 | 3885 | 951 |
| 375 | 20231201 | 124500 | 728643075 | 3885 | 3885 | 3890 | 3880 | 189 |
| 376 | 20231201 | 124400 | 727908810 | 3885 | 3885 | 3885 | 3885 | 10 |
| 377 | 20231201 | 124300 | 727869960 | 3890 | 3890 | 3890 | 3890 | 30 |
| 378 | 20231201 | 124200 | 727753260 | 3890 | 3890 | 3890 | 3890 | 597 |
| 379 | 20231201 | 124100 | 725430930 | 3890 | 3890 | 3890 | 3890 | 325 |
| 380 | 20231201 | 124000 | 724166680 | 3885 | 3885 | 3885 | 3885 | 4 |
| 381 | 20231201 | 123900 | 724151140 | 3885 | 3885 | 3885 | 3885 | 397 |
| 382 | 20231201 | 123800 | 722608795 | 3885 | 3885 | 3885 | 3885 | 0 |
| 383 | 20231201 | 123700 | 722608795 | 3885 | 3885 | 3885 | 3880 | 202 |
| 384 | 20231201 | 123600 | 721824385 | 3885 | 3885 | 3890 | 3880 | 1121 |
| 385 | 20231201 | 123500 | 717469300 | 3890 | 3885 | 3890 | 3880 | 966 |
| 386 | 20231201 | 123400 | 713716385 | 3885 | 3885 | 3885 | 3885 | 5 |
| 387 | 20231201 | 123300 | 713696960 | 3880 | 3880 | 3880 | 3880 | 1838 |
| 388 | 20231201 | 123200 | 706565520 | 3885 | 3880 | 3885 | 3880 | 285 |
| 389 | 20231201 | 123100 | 705459520 | 3885 | 3885 | 3885 | 3885 | 56 |
| 390 | 20231201 | 123000 | 705241960 | 3890 | 3890 | 3890 | 3885 | 72 |
| 391 | 20231201 | 122900 | 704962135 | 3885 | 3885 | 3885 | 3885 | 284 |
| 392 | 20231201 | 122800 | 703858795 | 3885 | 3885 | 3885 | 3885 | 500 |
| 393 | 20231201 | 122700 | 701916295 | 3885 | 3890 | 3895 | 3885 | 19 |
| 394 | 20231201 | 122600 | 701842380 | 3890 | 3890 | 3890 | 3890 | 200 |
| 395 | 20231201 | 122500 | 701064380 | 3895 | 3890 | 3895 | 3885 | 2029 |
| 396 | 20231201 | 122400 | 693176545 | 3885 | 3885 | 3890 | 3885 | 842 |
| 397 | 20231201 | 122300 | 689905350 | 3890 | 3890 | 3890 | 3885 | 13 |
| 398 | 20231201 | 122200 | 689854785 | 3890 | 3885 | 3890 | 3885 | 23 |
| 399 | 20231201 | 122100 | 689765370 | 3890 | 3885 | 3890 | 3885 | 496 |
| 400 | 20231201 | 122000 | 687835935 | 3885 | 3890 | 3890 | 3885 | 1002 |
| 401 | 20231201 | 121900 | 683938160 | 3890 | 3890 | 3890 | 3890 | 50 |
| 402 | 20231201 | 121800 | 683743660 | 3890 | 3890 | 3890 | 3885 | 366 |
| 403 | 20231201 | 121700 | 682319935 | 3890 | 3890 | 3890 | 3890 | 0 |
| 404 | 20231201 | 121600 | 682319935 | 3890 | 3885 | 3890 | 3885 | 2 |
| 405 | 20231201 | 121500 | 682312160 | 3890 | 3890 | 3890 | 3885 | 115 |
| 406 | 20231201 | 121400 | 681864820 | 3885 | 3885 | 3885 | 3885 | 1 |
| 407 | 20231201 | 121300 | 681860935 | 3875 | 3885 | 3885 | 3875 | 3086 |
| 408 | 20231201 | 121200 | 669881985 | 3885 | 3890 | 3890 | 3885 | 656 |
| 409 | 20231201 | 121100 | 667330200 | 3890 | 3890 | 3890 | 3890 | 1111 |
| 410 | 20231201 | 121000 | 663008410 | 3890 | 3890 | 3890 | 3890 | 489 |
| 411 | 20231201 | 120900 | 661106200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 412 | 20231201 | 120800 | 661106200 | 3890 | 3890 | 3890 | 3890 | 151 |
| 413 | 20231201 | 120700 | 660518810 | 3890 | 3890 | 3890 | 3890 | 1 |
| 414 | 20231201 | 120600 | 660514920 | 3890 | 3890 | 3890 | 3890 | 2 |
| 415 | 20231201 | 120500 | 660507140 | 3895 | 3895 | 3895 | 3895 | 0 |
| 416 | 20231201 | 120400 | 660507140 | 3895 | 3895 | 3895 | 3895 | 514 |
| 417 | 20231201 | 120300 | 658505110 | 3895 | 3900 | 3900 | 3895 | 4 |
| 418 | 20231201 | 120200 | 658489515 | 3900 | 3900 | 3900 | 3900 | 10 |
| 419 | 20231201 | 120100 | 658450515 | 3895 | 3895 | 3895 | 3895 | 51 |
| 420 | 20231201 | 120000 | 658251870 | 3895 | 3895 | 3895 | 3895 | 501 |
| 421 | 20231201 | 115900 | 656300475 | 3895 | 3890 | 3895 | 3890 | 2 |
| 422 | 20231201 | 115800 | 656292690 | 3895 | 3895 | 3895 | 3890 | 151 |
| 423 | 20231201 | 115700 | 655704550 | 3895 | 3900 | 3900 | 3895 | 1025 |
| 424 | 20231201 | 115600 | 651712050 | 3895 | 3895 | 3900 | 3895 | 48 |
| 425 | 20231201 | 115500 | 651525085 | 3890 | 3890 | 3890 | 3890 | 778 |
| 426 | 20231201 | 115400 | 648498665 | 3890 | 3890 | 3890 | 3890 | 50 |
| 427 | 20231201 | 115300 | 648304165 | 3895 | 3890 | 3895 | 3890 | 2 |
| 428 | 20231201 | 115200 | 648296380 | 3890 | 3895 | 3895 | 3890 | 347 |
| 429 | 20231201 | 115100 | 646945135 | 3900 | 3900 | 3900 | 3900 | 1 |
| 430 | 20231201 | 115000 | 646941235 | 3895 | 3895 | 3895 | 3895 | 4 |
| 431 | 20231201 | 114900 | 646925655 | 3900 | 3895 | 3900 | 3895 | 405 |
| 432 | 20231201 | 114800 | 645346255 | 3895 | 3895 | 3900 | 3890 | 989 |
| 433 | 20231201 | 114700 | 641490230 | 3895 | 3900 | 3900 | 3895 | 13 |
| 434 | 20231201 | 114600 | 641439585 | 3900 | 3900 | 3900 | 3900 | 586 |
| 435 | 20231201 | 114500 | 639154185 | 3900 | 3900 | 3900 | 3900 | 3 |
| 436 | 20231201 | 114400 | 639142485 | 3900 | 3895 | 3900 | 3890 | 3002 |
| 437 | 20231201 | 114300 | 627459630 | 3900 | 3900 | 3900 | 3900 | 902 |
| 438 | 20231201 | 114200 | 623941830 | 3900 | 3900 | 3900 | 3900 | 542 |
| 439 | 20231201 | 114100 | 621828030 | 3900 | 3900 | 3900 | 3900 | 0 |
| 440 | 20231201 | 114000 | 621828030 | 3900 | 3900 | 3900 | 3900 | 0 |
| 441 | 20231201 | 113900 | 621828030 | 3900 | 3900 | 3900 | 3900 | 799 |
| 442 | 20231201 | 113800 | 618711930 | 3900 | 3900 | 3900 | 3900 | 526 |
| 443 | 20231201 | 113700 | 616660530 | 3900 | 3900 | 3900 | 3900 | 41 |
| 444 | 20231201 | 113600 | 616500630 | 3900 | 3900 | 3900 | 3900 | 383 |
| 445 | 20231201 | 113500 | 615006930 | 3900 | 3900 | 3900 | 3900 | 679 |
| 446 | 20231201 | 113400 | 612358830 | 3900 | 3900 | 3900 | 3900 | 27 |
| 447 | 20231201 | 113300 | 612253530 | 3895 | 3895 | 3895 | 3895 | 0 |
| 448 | 20231201 | 113200 | 612253530 | 3895 | 3895 | 3895 | 3895 | 500 |
| 449 | 20231201 | 113100 | 610306030 | 3895 | 3895 | 3895 | 3895 | 1 |
| 450 | 20231201 | 113000 | 610302135 | 3900 | 3900 | 3900 | 3900 | 250 |
| 451 | 20231201 | 112900 | 609327135 | 3900 | 3900 | 3900 | 3900 | 11 |
| 452 | 20231201 | 112800 | 609284235 | 3900 | 3900 | 3900 | 3900 | 1274 |
| 453 | 20231201 | 112700 | 604315635 | 3900 | 3895 | 3900 | 3895 | 1240 |
| 454 | 20231201 | 112600 | 599485830 | 3895 | 3895 | 3895 | 3895 | 301 |
| 455 | 20231201 | 112500 | 598313435 | 3895 | 3900 | 3900 | 3895 | 284 |
| 456 | 20231201 | 112400 | 597205850 | 3900 | 3900 | 3900 | 3900 | 32 |
| 457 | 20231201 | 112300 | 597081050 | 3900 | 3900 | 3900 | 3900 | 3 |
| 458 | 20231201 | 112200 | 597069350 | 3895 | 3895 | 3895 | 3895 | 3 |
| 459 | 20231201 | 112100 | 597057665 | 3895 | 3895 | 3895 | 3895 | 657 |
| 460 | 20231201 | 112000 | 594498650 | 3895 | 3895 | 3895 | 3895 | 65 |
| 461 | 20231201 | 111900 | 594245475 | 3895 | 3895 | 3895 | 3895 | 19 |
| 462 | 20231201 | 111800 | 594171470 | 3895 | 3895 | 3900 | 3895 | 489 |
| 463 | 20231201 | 111700 | 592265485 | 3900 | 3900 | 3900 | 3900 | 0 |
| 464 | 20231201 | 111600 | 592265485 | 3900 | 3895 | 3900 | 3895 | 1702 |
| 465 | 20231201 | 111500 | 585634215 | 3895 | 3895 | 3895 | 3890 | 790 |
| 466 | 20231201 | 111400 | 582559665 | 3895 | 3895 | 3895 | 3890 | 273 |
| 467 | 20231201 | 111300 | 581497580 | 3895 | 3895 | 3895 | 3895 | 302 |
| 468 | 20231201 | 111200 | 580321290 | 3895 | 3895 | 3895 | 3895 | 0 |
| 469 | 20231201 | 111100 | 580321290 | 3895 | 3890 | 3895 | 3890 | 108 |
| 470 | 20231201 | 111000 | 579901140 | 3890 | 3890 | 3890 | 3890 | 304 |
| 471 | 20231201 | 110900 | 578718580 | 3890 | 3890 | 3890 | 3890 | 0 |
| 472 | 20231201 | 110800 | 578718580 | 3890 | 3895 | 3895 | 3890 | 1002 |
| 473 | 20231201 | 110700 | 574820790 | 3895 | 3900 | 3900 | 3895 | 851 |
| 474 | 20231201 | 110600 | 571502505 | 3900 | 3895 | 3900 | 3895 | 11 |
| 475 | 20231201 | 110500 | 571459610 | 3895 | 3895 | 3895 | 3895 | 436 |
| 476 | 20231201 | 110400 | 569761390 | 3895 | 3890 | 3895 | 3890 | 106 |
| 477 | 20231201 | 110300 | 569348525 | 3890 | 3895 | 3895 | 3890 | 962 |
| 478 | 20231201 | 110200 | 565603755 | 3895 | 3890 | 3895 | 3890 | 615 |
| 479 | 20231201 | 110100 | 563208830 | 3890 | 3885 | 3890 | 3885 | 124 |
| 480 | 20231201 | 110000 | 562726590 | 3890 | 3895 | 3895 | 3890 | 928 |
| 481 | 20231201 | 105900 | 559115285 | 3895 | 3895 | 3895 | 3890 | 1326 |
| 482 | 20231201 | 105800 | 553950575 | 3895 | 3905 | 3905 | 3895 | 36 |
| 483 | 20231201 | 105700 | 553810260 | 3910 | 3905 | 3910 | 3900 | 2695 |
| 484 | 20231201 | 105600 | 543286945 | 3900 | 3885 | 3905 | 3885 | 13001 |
| 485 | 20231201 | 105500 | 492614125 | 3880 | 3880 | 3880 | 3880 | 0 |
| 486 | 20231201 | 105400 | 492614125 | 3880 | 3880 | 3880 | 3880 | 50 |
| 487 | 20231201 | 105300 | 492420125 | 3885 | 3885 | 3885 | 3885 | 767 |
| 488 | 20231201 | 105200 | 489440330 | 3885 | 3885 | 3885 | 3885 | 1 |
| 489 | 20231201 | 105100 | 489436445 | 3875 | 3880 | 3880 | 3875 | 647 |
| 490 | 20231201 | 105000 | 486929105 | 3880 | 3880 | 3880 | 3880 | 1393 |
| 491 | 20231201 | 104900 | 481524265 | 3880 | 3880 | 3880 | 3880 | 317 |
| 492 | 20231201 | 104800 | 480294305 | 3880 | 3880 | 3880 | 3880 | 3 |
| 493 | 20231201 | 104700 | 480282665 | 3880 | 3880 | 3880 | 3880 | 0 |
| 494 | 20231201 | 104600 | 480282665 | 3880 | 3875 | 3880 | 3875 | 32 |
| 495 | 20231201 | 104500 | 480158655 | 3875 | 3875 | 3875 | 3875 | 30 |
| 496 | 20231201 | 104400 | 480042405 | 3875 | 3875 | 3875 | 3875 | 328 |
| 497 | 20231201 | 104300 | 478771405 | 3875 | 3875 | 3875 | 3875 | 641 |
| 498 | 20231201 | 104200 | 476287530 | 3875 | 3870 | 3875 | 3870 | 302 |
| 499 | 20231201 | 104100 | 475117385 | 3875 | 3880 | 3880 | 3875 | 264 |
| 500 | 20231201 | 104000 | 474094360 | 3880 | 3880 | 3880 | 3880 | 2 |
| 501 | 20231201 | 103900 | 474086600 | 3880 | 3885 | 3885 | 3875 | 735 |
| 502 | 20231201 | 103800 | 471231365 | 3885 | 3885 | 3885 | 3880 | 503 |
| 503 | 20231201 | 103700 | 469279715 | 3880 | 3880 | 3880 | 3880 | 2316 |
| 504 | 20231201 | 103600 | 460293635 | 3880 | 3880 | 3885 | 3880 | 1369 |
| 505 | 20231201 | 103500 | 454976070 | 3885 | 3885 | 3885 | 3880 | 379 |
| 506 | 20231201 | 103400 | 453504400 | 3885 | 3880 | 3890 | 3875 | 3742 |
| 507 | 20231201 | 103300 | 438970310 | 3875 | 3875 | 3875 | 3875 | 84 |
| 508 | 20231201 | 103200 | 438644810 | 3880 | 3875 | 3880 | 3875 | 1821 |
| 509 | 20231201 | 103100 | 431588135 | 3875 | 3860 | 3875 | 3860 | 101 |
| 510 | 20231201 | 103000 | 431198260 | 3860 | 3870 | 3875 | 3860 | 3015 |
| 511 | 20231201 | 102900 | 419545310 | 3870 | 3870 | 3875 | 3870 | 798 |
| 512 | 20231201 | 102800 | 416457045 | 3865 | 3870 | 3870 | 3865 | 160 |
| 513 | 20231201 | 102700 | 415838615 | 3865 | 3870 | 3870 | 3865 | 2 |
| 514 | 20231201 | 102600 | 415830880 | 3870 | 3870 | 3870 | 3870 | 306 |
| 515 | 20231201 | 102500 | 414646660 | 3875 | 3875 | 3875 | 3875 | 530 |
| 516 | 20231201 | 102400 | 412592910 | 3875 | 3875 | 3875 | 3870 | 227 |
| 517 | 20231201 | 102300 | 411713335 | 3880 | 3875 | 3880 | 3875 | 32 |
| 518 | 20231201 | 102200 | 411589180 | 3875 | 3875 | 3875 | 3875 | 434 |
| 519 | 20231201 | 102100 | 409907430 | 3875 | 3880 | 3880 | 3875 | 475 |
| 520 | 20231201 | 102000 | 408064435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 521 | 20231201 | 101900 | 408064435 | 3880 | 3880 | 3880 | 3875 | 584 |
| 522 | 20231201 | 101800 | 405798520 | 3875 | 3880 | 3880 | 3875 | 2 |
| 523 | 20231201 | 101700 | 405790765 | 3880 | 3880 | 3880 | 3880 | 608 |
| 524 | 20231201 | 101600 | 403431725 | 3880 | 3880 | 3880 | 3880 | 0 |
| 525 | 20231201 | 101500 | 403431725 | 3880 | 3880 | 3880 | 3880 | 5 |
| 526 | 20231201 | 101400 | 403412325 | 3880 | 3880 | 3880 | 3875 | 736 |
| 527 | 20231201 | 101300 | 400557145 | 3880 | 3880 | 3880 | 3875 | 319 |
| 528 | 20231201 | 101200 | 399319430 | 3880 | 3885 | 3885 | 3880 | 503 |
| 529 | 20231201 | 101100 | 397365400 | 3890 | 3890 | 3890 | 3890 | 1 |
| 530 | 20231201 | 101000 | 397361510 | 3885 | 3885 | 3885 | 3885 | 516 |
| 531 | 20231201 | 100900 | 395356850 | 3885 | 3885 | 3885 | 3885 | 1 |
| 532 | 20231201 | 100800 | 395352965 | 3880 | 3880 | 3880 | 3880 | 556 |
| 533 | 20231201 | 100700 | 393195685 | 3875 | 3880 | 3880 | 3875 | 604 |
| 534 | 20231201 | 100600 | 390852205 | 3880 | 3875 | 3880 | 3865 | 99 |
| 535 | 20231201 | 100500 | 390468560 | 3875 | 3875 | 3875 | 3860 | 5 |
| 536 | 20231201 | 100400 | 390449200 | 3875 | 3875 | 3875 | 3855 | 407 |
| 537 | 20231201 | 100300 | 388872095 | 3880 | 3860 | 3880 | 3860 | 1019 |
| 538 | 20231201 | 100200 | 384925375 | 3880 | 3860 | 3880 | 3860 | 22 |
| 539 | 20231201 | 100100 | 384840235 | 3880 | 3880 | 3880 | 3860 | 3 |
| 540 | 20231201 | 100000 | 384828615 | 3860 | 3875 | 3875 | 3860 | 6125 |
| 541 | 20231201 | 095900 | 361169540 | 3875 | 3880 | 3880 | 3875 | 838 |
| 542 | 20231201 | 095800 | 357918240 | 3880 | 3885 | 3885 | 3880 | 11 |
| 543 | 20231201 | 095700 | 357875555 | 3880 | 3875 | 3880 | 3875 | 278 |
| 544 | 20231201 | 095600 | 356797220 | 3875 | 3875 | 3875 | 3870 | 1002 |
| 545 | 20231201 | 095500 | 352914475 | 3875 | 3870 | 3880 | 3865 | 181 |
| 546 | 20231201 | 095400 | 352212575 | 3870 | 3875 | 3880 | 3865 | 235 |
| 547 | 20231201 | 095300 | 351301185 | 3880 | 3875 | 3880 | 3860 | 1803 |
| 548 | 20231201 | 095200 | 344316250 | 3875 | 3870 | 3875 | 3870 | 2026 |
| 549 | 20231201 | 095100 | 336467520 | 3870 | 3860 | 3870 | 3860 | 3001 |
| 550 | 20231201 | 095000 | 324863620 | 3865 | 3865 | 3865 | 3865 | 6 |
| 551 | 20231201 | 094900 | 324840430 | 3860 | 3860 | 3860 | 3860 | 490 |
| 552 | 20231201 | 094800 | 322949030 | 3860 | 3865 | 3865 | 3860 | 176 |
| 553 | 20231201 | 094700 | 322269630 | 3865 | 3865 | 3865 | 3860 | 44 |
| 554 | 20231201 | 094600 | 322099620 | 3860 | 3860 | 3865 | 3860 | 1147 |
| 555 | 20231201 | 094500 | 317672145 | 3850 | 3850 | 3860 | 3850 | 402 |
| 556 | 20231201 | 094400 | 316122155 | 3850 | 3850 | 3850 | 3845 | 260 |
| 557 | 20231201 | 094300 | 315122155 | 3850 | 3850 | 3855 | 3845 | 152 |
| 558 | 20231201 | 094200 | 314537195 | 3845 | 3845 | 3850 | 3840 | 544 |
| 559 | 20231201 | 094100 | 312445590 | 3845 | 3840 | 3845 | 3840 | 227 |
| 560 | 20231201 | 094000 | 311573790 | 3820 | 3820 | 3825 | 3820 | 576 |
| 561 | 20231201 | 093900 | 309373000 | 3840 | 3820 | 3840 | 3820 | 31 |
| 562 | 20231201 | 093800 | 309254560 | 3810 | 3850 | 3855 | 3810 | 13197 |
| 563 | 20231201 | 093700 | 258765105 | 3850 | 3840 | 3850 | 3840 | 720 |
| 564 | 20231201 | 093600 | 255993605 | 3840 | 3860 | 3860 | 3840 | 7032 |
| 565 | 20231201 | 093500 | 228896870 | 3865 | 3870 | 3870 | 3865 | 1464 |
| 566 | 20231201 | 093400 | 223238450 | 3865 | 3865 | 3865 | 3865 | 0 |
| 567 | 20231201 | 093300 | 223238450 | 3865 | 3865 | 3870 | 3865 | 141 |
| 568 | 20231201 | 093200 | 222693475 | 3870 | 3870 | 3870 | 3865 | 323 |
| 569 | 20231201 | 093100 | 221443470 | 3870 | 3865 | 3870 | 3865 | 25 |
| 570 | 20231201 | 093000 | 221346835 | 3865 | 3865 | 3870 | 3865 | 1063 |
| 571 | 20231201 | 092900 | 217238335 | 3870 | 3870 | 3870 | 3865 | 857 |
| 572 | 20231201 | 092800 | 213921765 | 3875 | 3870 | 3875 | 3870 | 820 |
| 573 | 20231201 | 092700 | 210744370 | 3875 | 3875 | 3875 | 3875 | 100 |
| 574 | 20231201 | 092600 | 210356870 | 3875 | 3870 | 3875 | 3870 | 64 |
| 575 | 20231201 | 092500 | 210109185 | 3870 | 3870 | 3875 | 3870 | 247 |
| 576 | 20231201 | 092400 | 209153290 | 3875 | 3870 | 3875 | 3865 | 810 |
| 577 | 20231201 | 092300 | 206018970 | 3865 | 3870 | 3875 | 3865 | 8 |
| 578 | 20231201 | 092200 | 205988015 | 3875 | 3880 | 3885 | 3870 | 4148 |
| 579 | 20231201 | 092100 | 189912870 | 3880 | 3885 | 3890 | 3875 | 1145 |
| 580 | 20231201 | 092000 | 185462730 | 3885 | 3895 | 3895 | 3875 | 872 |
| 581 | 20231201 | 091900 | 182066420 | 3895 | 3870 | 3895 | 3865 | 6573 |
| 582 | 20231201 | 091800 | 156580390 | 3870 | 3860 | 3870 | 3860 | 100 |
| 583 | 20231201 | 091700 | 156193460 | 3860 | 3855 | 3860 | 3855 | 520 |
| 584 | 20231201 | 091600 | 154186360 | 3875 | 3870 | 3875 | 3855 | 1186 |
| 585 | 20231201 | 091500 | 149610040 | 3875 | 3865 | 3875 | 3860 | 1505 |
| 586 | 20231201 | 091400 | 143792425 | 3855 | 3850 | 3890 | 3850 | 5986 |
| 587 | 20231201 | 091300 | 120670065 | 3855 | 3865 | 3875 | 3855 | 1938 |
| 588 | 20231201 | 091200 | 113196365 | 3865 | 3855 | 3875 | 3855 | 282 |
| 589 | 20231201 | 091100 | 112108280 | 3860 | 3880 | 3890 | 3860 | 2601 |
| 590 | 20231201 | 091000 | 102048630 | 3880 | 3890 | 3890 | 3865 | 3719 |
| 591 | 20231201 | 090900 | 87635385 | 3890 | 3895 | 3895 | 3875 | 552 |
| 592 | 20231201 | 090800 | 85488965 | 3900 | 3875 | 3900 | 3865 | 3548 |
| 593 | 20231201 | 090700 | 71703490 | 3875 | 3860 | 3875 | 3860 | 1369 |
| 594 | 20231201 | 090600 | 66403820 | 3860 | 3855 | 3860 | 3855 | 361 |
| 595 | 20231201 | 090500 | 65010375 | 3860 | 3850 | 3860 | 3850 | 1361 |
| 596 | 20231201 | 090400 | 59770505 | 3850 | 3850 | 3860 | 3850 | 666 |
| 597 | 20231201 | 090300 | 57206355 | 3860 | 3865 | 3865 | 3850 | 1231 |
| 598 | 20231201 | 090200 | 52455800 | 3855 | 3835 | 3865 | 3835 | 3565 |
| 599 | 20231201 | 090100 | 38712810 | 3835 | 3840 | 3850 | 3835 | 923 |
| 600 | 20231201 | 090000 | 35172990 | 3835 | 3845 | 3850 | 3835 | 9125 |