30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 104354 |
| 3 | 20231204 | 192200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 4 | 20231204 | 192100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 5 | 20231204 | 192000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 6 | 20231204 | 191900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 7 | 20231204 | 191800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 8 | 20231204 | 191700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 9 | 20231204 | 191600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 10 | 20231204 | 191500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 11 | 20231204 | 191400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 12 | 20231204 | 191300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 13 | 20231204 | 191200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 14 | 20231204 | 191100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 15 | 20231204 | 191000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 16 | 20231204 | 190900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 17 | 20231204 | 190800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 18 | 20231204 | 190700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 19 | 20231204 | 190600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 20 | 20231204 | 190500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 21 | 20231204 | 190400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 22 | 20231204 | 190300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 23 | 20231204 | 190200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 24 | 20231204 | 190100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 25 | 20231204 | 190000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 26 | 20231204 | 185900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 27 | 20231204 | 185800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 28 | 20231204 | 185700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 29 | 20231204 | 185600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 30 | 20231204 | 185500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 31 | 20231204 | 185400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 32 | 20231204 | 185300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 104354 |
| 33 | 20231204 | 185200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 34 | 20231204 | 185100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 35 | 20231204 | 185000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 36 | 20231204 | 184900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 37 | 20231204 | 184800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 38 | 20231204 | 184700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 39 | 20231204 | 184600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 40 | 20231204 | 184500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 41 | 20231204 | 184400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 42 | 20231204 | 184300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 43 | 20231204 | 184200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 44 | 20231204 | 184100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 45 | 20231204 | 184000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 46 | 20231204 | 183900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 47 | 20231204 | 183800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 48 | 20231204 | 183700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 49 | 20231204 | 183600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 50 | 20231204 | 183500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 51 | 20231204 | 183400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 52 | 20231204 | 183300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 53 | 20231204 | 183200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 54 | 20231204 | 183100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 55 | 20231204 | 183000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 56 | 20231204 | 182900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 57 | 20231204 | 182800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 58 | 20231204 | 182700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 59 | 20231204 | 182600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 60 | 20231204 | 182500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 61 | 20231204 | 182400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 62 | 20231204 | 182300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 104354 |
| 63 | 20231204 | 182200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 64 | 20231204 | 182100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 65 | 20231204 | 182000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 66 | 20231204 | 181900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 67 | 20231204 | 181800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 68 | 20231204 | 181700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 69 | 20231204 | 181600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 70 | 20231204 | 181500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 71 | 20231204 | 181400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 72 | 20231204 | 181300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 73 | 20231204 | 181200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 74 | 20231204 | 181100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 75 | 20231204 | 181000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 76 | 20231204 | 180900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 77 | 20231204 | 180800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 78 | 20231204 | 180700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 79 | 20231204 | 180600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 80 | 20231204 | 180500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 81 | 20231204 | 180400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 82 | 20231204 | 180300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 83 | 20231204 | 180200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 84 | 20231204 | 180100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 85 | 20231204 | 180000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 86 | 20231204 | 175900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 87 | 20231204 | 175800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 88 | 20231204 | 175700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 89 | 20231204 | 175600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 90 | 20231204 | 175500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 91 | 20231204 | 175400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 92 | 20231204 | 175300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 104354 |
| 93 | 20231204 | 175200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 94 | 20231204 | 175100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 95 | 20231204 | 175000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 96 | 20231204 | 174900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 97 | 20231204 | 174800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 98 | 20231204 | 174700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 99 | 20231204 | 174600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 100 | 20231204 | 174500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 101 | 20231204 | 174400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 102 | 20231204 | 174300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 103 | 20231204 | 174200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 104 | 20231204 | 174100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 105 | 20231204 | 174000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 106 | 20231204 | 173900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 107 | 20231204 | 173800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 108 | 20231204 | 173700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 109 | 20231204 | 173600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 110 | 20231204 | 173500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 111 | 20231204 | 173400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 112 | 20231204 | 173300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 113 | 20231204 | 173200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 114 | 20231204 | 173100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 115 | 20231204 | 173000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 116 | 20231204 | 172900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 117 | 20231204 | 172800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 118 | 20231204 | 172700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 119 | 20231204 | 172600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 120 | 20231204 | 172500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 121 | 20231204 | 172400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 122 | 20231204 | 172300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 104354 |
| 123 | 20231204 | 172200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 124 | 20231204 | 172100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 125 | 20231204 | 172000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 126 | 20231204 | 171900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 127 | 20231204 | 171800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 128 | 20231204 | 171700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 129 | 20231204 | 171600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 130 | 20231204 | 171500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 131 | 20231204 | 171400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 132 | 20231204 | 171300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 133 | 20231204 | 171200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 134 | 20231204 | 171100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 135 | 20231204 | 171000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 136 | 20231204 | 170900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 137 | 20231204 | 170800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 138 | 20231204 | 170700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 139 | 20231204 | 170600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 140 | 20231204 | 170500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 141 | 20231204 | 170400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 142 | 20231204 | 170300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 143 | 20231204 | 170200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 144 | 20231204 | 170100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 145 | 20231204 | 170000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 146 | 20231204 | 165900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 147 | 20231204 | 165800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 148 | 20231204 | 165700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 149 | 20231204 | 165600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 150 | 20231204 | 165500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 151 | 20231204 | 165400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 152 | 20231204 | 165300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 104354 |
| 153 | 20231204 | 165200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 154 | 20231204 | 165100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 155 | 20231204 | 165000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 156 | 20231204 | 164900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 157 | 20231204 | 164800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 158 | 20231204 | 164700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 159 | 20231204 | 164600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 160 | 20231204 | 164500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 161 | 20231204 | 164400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 162 | 20231204 | 164300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 163 | 20231204 | 164200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 164 | 20231204 | 164100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 165 | 20231204 | 164000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 166 | 20231204 | 163900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 167 | 20231204 | 163800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 168 | 20231204 | 163700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 169 | 20231204 | 163600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 170 | 20231204 | 163500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 171 | 20231204 | 163400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 172 | 20231204 | 163300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 173 | 20231204 | 163200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 174 | 20231204 | 163100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 175 | 20231204 | 163000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 176 | 20231204 | 162900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 177 | 20231204 | 162800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 178 | 20231204 | 162700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 179 | 20231204 | 162600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 180 | 20231204 | 162500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 181 | 20231204 | 162400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 182 | 20231204 | 162300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 104354 |
| 183 | 20231204 | 162200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 184 | 20231204 | 162100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 185 | 20231204 | 162000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 186 | 20231204 | 161900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20231204 | 161800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20231204 | 161700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20231204 | 161600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20231204 | 161500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20231204 | 161400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20231204 | 161300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20231204 | 161200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 194 | 20231204 | 161100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 195 | 20231204 | 161000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 196 | 20231204 | 160900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 197 | 20231204 | 160800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 198 | 20231204 | 160700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 199 | 20231204 | 160600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 200 | 20231204 | 160500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 201 | 20231204 | 160400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 202 | 20231204 | 160300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 203 | 20231204 | 160200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 204 | 20231204 | 160100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 205 | 20231204 | 160000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 206 | 20231204 | 155900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 207 | 20231204 | 155800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 208 | 20231204 | 155700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 209 | 20231204 | 155600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 210 | 20231204 | 155500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 211 | 20231204 | 155400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 212 | 20231204 | 155300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 104354 |
| 213 | 20231204 | 155200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 214 | 20231204 | 155100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 215 | 20231204 | 155000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 216 | 20231204 | 154900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 217 | 20231204 | 154800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 218 | 20231204 | 154700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 219 | 20231204 | 154600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 220 | 20231204 | 154500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 221 | 20231204 | 154400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 222 | 20231204 | 154300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 223 | 20231204 | 154200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 224 | 20231204 | 154100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 225 | 20231204 | 154000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 226 | 20231204 | 153900 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 227 | 20231204 | 153800 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 228 | 20231204 | 153700 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 229 | 20231204 | 153600 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 230 | 20231204 | 153500 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 231 | 20231204 | 153400 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 232 | 20231204 | 153300 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 233 | 20231204 | 153200 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 234 | 20231204 | 153100 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 235 | 20231204 | 153000 | 1746591760 | 2515 | 2515 | 2515 | 2515 | 104354 |
| 236 | 20231204 | 152900 | 1484141450 | 2515 | 2515 | 2515 | 2515 | 0 |
| 237 | 20231204 | 152800 | 1484141450 | 2515 | 2515 | 2515 | 2515 | 0 |
| 238 | 20231204 | 152700 | 1484141450 | 2515 | 2515 | 2515 | 2515 | 0 |
| 239 | 20231204 | 152600 | 1484141450 | 2515 | 2515 | 2515 | 2515 | 0 |
| 240 | 20231204 | 152500 | 1484141450 | 2515 | 2515 | 2515 | 2515 | 0 |
| 241 | 20231204 | 152400 | 1484141450 | 2515 | 2515 | 2515 | 2515 | 0 |
| 242 | 20231204 | 152300 | 1484141450 | 2515 | 2515 | 2515 | 2515 | 0 |
| 243 | 20231204 | 152200 | 1484141450 | 2515 | 2515 | 2515 | 2515 | 0 |
| 244 | 20231204 | 152100 | 1484141450 | 2515 | 2515 | 2515 | 2515 | 0 |
| 245 | 20231204 | 152000 | 1484141450 | 2515 | 2515 | 2515 | 2515 | 0 |
| 246 | 20231204 | 151900 | 1484141450 | 2515 | 2465 | 2530 | 2465 | 92087 |
| 247 | 20231204 | 151800 | 1254345380 | 2465 | 2455 | 2465 | 2455 | 4680 |
| 248 | 20231204 | 151700 | 1242817235 | 2455 | 2465 | 2465 | 2455 | 3213 |
| 249 | 20231204 | 151600 | 1234914710 | 2465 | 2460 | 2465 | 2460 | 7900 |
| 250 | 20231204 | 151500 | 1215465460 | 2450 | 2455 | 2460 | 2450 | 1962 |
| 251 | 20231204 | 151400 | 1210644070 | 2455 | 2455 | 2455 | 2455 | 1570 |
| 252 | 20231204 | 151300 | 1206789720 | 2455 | 2450 | 2455 | 2450 | 830 |
| 253 | 20231204 | 151200 | 1204752475 | 2450 | 2450 | 2455 | 2450 | 115 |
| 254 | 20231204 | 151100 | 1204470700 | 2450 | 2450 | 2455 | 2450 | 54 |
| 255 | 20231204 | 151000 | 1204338150 | 2450 | 2450 | 2455 | 2445 | 8333 |
| 256 | 20231204 | 150900 | 1183950150 | 2455 | 2455 | 2460 | 2455 | 1631 |
| 257 | 20231204 | 150800 | 1179941790 | 2455 | 2455 | 2455 | 2450 | 1257 |
| 258 | 20231204 | 150700 | 1176859755 | 2460 | 2460 | 2460 | 2460 | 440 |
| 259 | 20231204 | 150600 | 1175777355 | 2460 | 2460 | 2460 | 2455 | 4540 |
| 260 | 20231204 | 150500 | 1164624690 | 2465 | 2460 | 2465 | 2460 | 5292 |
| 261 | 20231204 | 150400 | 1151592745 | 2460 | 2455 | 2460 | 2455 | 967 |
| 262 | 20231204 | 150300 | 1149216705 | 2455 | 2450 | 2455 | 2450 | 2258 |
| 263 | 20231204 | 150200 | 1143673595 | 2450 | 2450 | 2450 | 2445 | 929 |
| 264 | 20231204 | 150100 | 1141397560 | 2450 | 2450 | 2455 | 2450 | 1910 |
| 265 | 20231204 | 150000 | 1136716810 | 2450 | 2450 | 2450 | 2450 | 980 |
| 266 | 20231204 | 145900 | 1134315810 | 2450 | 2450 | 2450 | 2450 | 2000 |
| 267 | 20231204 | 145800 | 1129415810 | 2450 | 2445 | 2455 | 2445 | 1110 |
| 268 | 20231204 | 145700 | 1126696255 | 2445 | 2445 | 2445 | 2440 | 695 |
| 269 | 20231204 | 145600 | 1124999480 | 2445 | 2450 | 2450 | 2440 | 1339 |
| 270 | 20231204 | 145500 | 1121723505 | 2450 | 2445 | 2450 | 2445 | 747 |
| 271 | 20231204 | 145400 | 1119893360 | 2450 | 2450 | 2450 | 2445 | 306 |
| 272 | 20231204 | 145300 | 1119145160 | 2445 | 2450 | 2450 | 2445 | 42 |
| 273 | 20231204 | 145200 | 1119042265 | 2445 | 2445 | 2445 | 2445 | 1672 |
| 274 | 20231204 | 145100 | 1114954225 | 2445 | 2450 | 2450 | 2445 | 65 |
| 275 | 20231204 | 145000 | 1114795100 | 2450 | 2455 | 2455 | 2445 | 920 |
| 276 | 20231204 | 144900 | 1112541660 | 2455 | 2455 | 2465 | 2455 | 2444 |
| 277 | 20231204 | 144800 | 1106539995 | 2455 | 2460 | 2460 | 2455 | 1196 |
| 278 | 20231204 | 144700 | 1103603700 | 2455 | 2450 | 2455 | 2450 | 527 |
| 279 | 20231204 | 144600 | 1102312190 | 2455 | 2455 | 2455 | 2455 | 50 |
| 280 | 20231204 | 144500 | 1102189440 | 2455 | 2455 | 2460 | 2455 | 116 |
| 281 | 20231204 | 144400 | 1101904655 | 2455 | 2465 | 2465 | 2455 | 190 |
| 282 | 20231204 | 144300 | 1101436505 | 2455 | 2450 | 2470 | 2450 | 5223 |
| 283 | 20231204 | 144200 | 1088582650 | 2450 | 2450 | 2450 | 2450 | 269 |
| 284 | 20231204 | 144100 | 1087923600 | 2440 | 2450 | 2455 | 2440 | 5839 |
| 285 | 20231204 | 144000 | 1073629860 | 2455 | 2455 | 2455 | 2450 | 885 |
| 286 | 20231204 | 143900 | 1071461420 | 2460 | 2465 | 2470 | 2450 | 15298 |
| 287 | 20231204 | 143800 | 1033869695 | 2470 | 2465 | 2470 | 2460 | 14387 |
| 288 | 20231204 | 143700 | 998402135 | 2470 | 2470 | 2470 | 2465 | 124 |
| 289 | 20231204 | 143600 | 998095890 | 2465 | 2465 | 2470 | 2465 | 7582 |
| 290 | 20231204 | 143500 | 979391215 | 2475 | 2460 | 2480 | 2460 | 12357 |
| 291 | 20231204 | 143400 | 948833560 | 2460 | 2460 | 2460 | 2455 | 3855 |
| 292 | 20231204 | 143300 | 939350315 | 2460 | 2455 | 2460 | 2455 | 2904 |
| 293 | 20231204 | 143200 | 932217475 | 2455 | 2455 | 2460 | 2450 | 2039 |
| 294 | 20231204 | 143100 | 927216560 | 2460 | 2455 | 2470 | 2450 | 6366 |
| 295 | 20231204 | 143000 | 911534650 | 2460 | 2455 | 2470 | 2450 | 5950 |
| 296 | 20231204 | 142900 | 896898540 | 2455 | 2450 | 2460 | 2450 | 8852 |
| 297 | 20231204 | 142800 | 875168405 | 2445 | 2430 | 2445 | 2430 | 4694 |
| 298 | 20231204 | 142700 | 863720905 | 2430 | 2435 | 2435 | 2430 | 703 |
| 299 | 20231204 | 142600 | 862010115 | 2440 | 2425 | 2440 | 2425 | 820 |
| 300 | 20231204 | 142500 | 860010285 | 2435 | 2430 | 2435 | 2425 | 302 |
| 301 | 20231204 | 142400 | 859276815 | 2435 | 2435 | 2435 | 2435 | 11 |
| 302 | 20231204 | 142300 | 859250030 | 2435 | 2435 | 2440 | 2435 | 46 |
| 303 | 20231204 | 142200 | 859138015 | 2435 | 2435 | 2435 | 2425 | 5282 |
| 304 | 20231204 | 142100 | 846302585 | 2445 | 2435 | 2445 | 2435 | 246 |
| 305 | 20231204 | 142000 | 845703565 | 2440 | 2440 | 2440 | 2440 | 1585 |
| 306 | 20231204 | 141900 | 841836165 | 2440 | 2440 | 2445 | 2440 | 42 |
| 307 | 20231204 | 141800 | 841733680 | 2445 | 2440 | 2445 | 2440 | 1402 |
| 308 | 20231204 | 141700 | 838312795 | 2440 | 2440 | 2440 | 2440 | 1921 |
| 309 | 20231204 | 141600 | 833625555 | 2445 | 2440 | 2445 | 2435 | 2192 |
| 310 | 20231204 | 141500 | 828277075 | 2440 | 2440 | 2445 | 2440 | 255 |
| 311 | 20231204 | 141400 | 827653875 | 2440 | 2435 | 2440 | 2430 | 1431 |
| 312 | 20231204 | 141300 | 824163625 | 2430 | 2435 | 2435 | 2430 | 5336 |
| 313 | 20231204 | 141200 | 811172480 | 2440 | 2435 | 2440 | 2435 | 29 |
| 314 | 20231204 | 141100 | 811101735 | 2440 | 2445 | 2445 | 2440 | 11286 |
| 315 | 20231204 | 141000 | 783540735 | 2445 | 2445 | 2445 | 2445 | 173 |
| 316 | 20231204 | 140900 | 783117750 | 2445 | 2445 | 2445 | 2445 | 200 |
| 317 | 20231204 | 140800 | 782628750 | 2445 | 2440 | 2445 | 2440 | 1225 |
| 318 | 20231204 | 140700 | 779634625 | 2445 | 2445 | 2445 | 2440 | 425 |
| 319 | 20231204 | 140600 | 778596605 | 2445 | 2440 | 2445 | 2440 | 301 |
| 320 | 20231204 | 140500 | 777861560 | 2440 | 2435 | 2440 | 2435 | 128 |
| 321 | 20231204 | 140400 | 777549840 | 2430 | 2430 | 2435 | 2430 | 1347 |
| 322 | 20231204 | 140300 | 774276605 | 2435 | 2440 | 2440 | 2435 | 931 |
| 323 | 20231204 | 140200 | 772005450 | 2440 | 2440 | 2450 | 2440 | 2300 |
| 324 | 20231204 | 140100 | 766393110 | 2440 | 2440 | 2440 | 2435 | 292 |
| 325 | 20231204 | 140000 | 765680935 | 2435 | 2450 | 2460 | 2435 | 1345 |
| 326 | 20231204 | 135900 | 762376850 | 2430 | 2450 | 2450 | 2430 | 5053 |
| 327 | 20231204 | 135800 | 750079195 | 2450 | 2445 | 2450 | 2445 | 130 |
| 328 | 20231204 | 135700 | 749760845 | 2435 | 2455 | 2455 | 2435 | 3633 |
| 329 | 20231204 | 135600 | 740899310 | 2450 | 2445 | 2455 | 2445 | 826 |
| 330 | 20231204 | 135500 | 738877660 | 2445 | 2455 | 2455 | 2445 | 1652 |
| 331 | 20231204 | 135400 | 734836000 | 2455 | 2455 | 2460 | 2455 | 1902 |
| 332 | 20231204 | 135300 | 730166290 | 2460 | 2475 | 2480 | 2440 | 38181 |
| 333 | 20231204 | 135200 | 636194100 | 2480 | 2425 | 2480 | 2425 | 29018 |
| 334 | 20231204 | 135100 | 565007195 | 2430 | 2425 | 2430 | 2425 | 416 |
| 335 | 20231204 | 135000 | 563998390 | 2430 | 2425 | 2430 | 2425 | 2874 |
| 336 | 20231204 | 134900 | 557027890 | 2425 | 2435 | 2435 | 2425 | 2080 |
| 337 | 20231204 | 134800 | 551971460 | 2435 | 2420 | 2440 | 2420 | 33486 |
| 338 | 20231204 | 134700 | 470536920 | 2420 | 2420 | 2420 | 2420 | 0 |
| 339 | 20231204 | 134600 | 470536920 | 2420 | 2420 | 2420 | 2420 | 81 |
| 340 | 20231204 | 134500 | 470340900 | 2420 | 2420 | 2420 | 2420 | 1527 |
| 341 | 20231204 | 134400 | 466645560 | 2420 | 2415 | 2420 | 2415 | 1393 |
| 342 | 20231204 | 134300 | 463274505 | 2415 | 2410 | 2415 | 2405 | 1439 |
| 343 | 20231204 | 134200 | 459807465 | 2415 | 2415 | 2415 | 2415 | 50 |
| 344 | 20231204 | 134100 | 459686715 | 2415 | 2415 | 2415 | 2415 | 10 |
| 345 | 20231204 | 134000 | 459662565 | 2415 | 2415 | 2415 | 2415 | 0 |
| 346 | 20231204 | 133900 | 459662565 | 2415 | 2415 | 2415 | 2415 | 20 |
| 347 | 20231204 | 133800 | 459614265 | 2415 | 2415 | 2415 | 2415 | 654 |
| 348 | 20231204 | 133700 | 458034855 | 2420 | 2415 | 2420 | 2415 | 21 |
| 349 | 20231204 | 133600 | 457984135 | 2415 | 2415 | 2420 | 2415 | 7 |
| 350 | 20231204 | 133500 | 457967225 | 2420 | 2420 | 2420 | 2420 | 1 |
| 351 | 20231204 | 133400 | 457964805 | 2405 | 2405 | 2405 | 2405 | 0 |
| 352 | 20231204 | 133300 | 457964805 | 2405 | 2415 | 2415 | 2405 | 896 |
| 353 | 20231204 | 133200 | 455809775 | 2405 | 2405 | 2405 | 2405 | 0 |
| 354 | 20231204 | 133100 | 455809775 | 2405 | 2405 | 2405 | 2405 | 0 |
| 355 | 20231204 | 133000 | 455809775 | 2405 | 2405 | 2405 | 2405 | 0 |
| 356 | 20231204 | 132900 | 455809775 | 2405 | 2420 | 2420 | 2405 | 775 |
| 357 | 20231204 | 132800 | 453939290 | 2420 | 2420 | 2420 | 2420 | 0 |
| 358 | 20231204 | 132700 | 453939290 | 2420 | 2420 | 2420 | 2420 | 101 |
| 359 | 20231204 | 132600 | 453694870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 360 | 20231204 | 132500 | 453694870 | 2420 | 2420 | 2420 | 2420 | 8 |
| 361 | 20231204 | 132400 | 453675510 | 2420 | 2415 | 2420 | 2415 | 3 |
| 362 | 20231204 | 132300 | 453668260 | 2415 | 2420 | 2420 | 2415 | 3 |
| 363 | 20231204 | 132200 | 453661010 | 2415 | 2415 | 2415 | 2415 | 1 |
| 364 | 20231204 | 132100 | 453658595 | 2415 | 2415 | 2415 | 2415 | 151 |
| 365 | 20231204 | 132000 | 453293930 | 2415 | 2415 | 2415 | 2415 | 79 |
| 366 | 20231204 | 131900 | 453103145 | 2420 | 2415 | 2420 | 2415 | 1000 |
| 367 | 20231204 | 131800 | 450684140 | 2415 | 2415 | 2415 | 2415 | 200 |
| 368 | 20231204 | 131700 | 450201140 | 2415 | 2415 | 2415 | 2415 | 0 |
| 369 | 20231204 | 131600 | 450201140 | 2415 | 2415 | 2415 | 2415 | 16 |
| 370 | 20231204 | 131500 | 450162500 | 2415 | 2415 | 2415 | 2415 | 100 |
| 371 | 20231204 | 131400 | 449921000 | 2415 | 2415 | 2415 | 2415 | 0 |
| 372 | 20231204 | 131300 | 449921000 | 2415 | 2415 | 2415 | 2415 | 0 |
| 373 | 20231204 | 131200 | 449921000 | 2415 | 2415 | 2415 | 2415 | 2 |
| 374 | 20231204 | 131100 | 449916170 | 2415 | 2415 | 2415 | 2415 | 2 |
| 375 | 20231204 | 131000 | 449911340 | 2415 | 2415 | 2415 | 2415 | 427 |
| 376 | 20231204 | 130900 | 448880135 | 2420 | 2420 | 2420 | 2420 | 0 |
| 377 | 20231204 | 130800 | 448880135 | 2420 | 2415 | 2420 | 2415 | 14 |
| 378 | 20231204 | 130700 | 448846320 | 2415 | 2410 | 2415 | 2410 | 67 |
| 379 | 20231204 | 130600 | 448684565 | 2415 | 2405 | 2415 | 2405 | 14 |
| 380 | 20231204 | 130500 | 448650885 | 2420 | 2420 | 2420 | 2420 | 0 |
| 381 | 20231204 | 130400 | 448650885 | 2420 | 2420 | 2420 | 2420 | 1 |
| 382 | 20231204 | 130300 | 448648465 | 2420 | 2420 | 2420 | 2420 | 1 |
| 383 | 20231204 | 130200 | 448646045 | 2410 | 2415 | 2415 | 2410 | 5050 |
| 384 | 20231204 | 130100 | 436475045 | 2410 | 2410 | 2410 | 2410 | 0 |
| 385 | 20231204 | 130000 | 436475045 | 2410 | 2410 | 2410 | 2410 | 0 |
| 386 | 20231204 | 125900 | 436475045 | 2410 | 2420 | 2420 | 2410 | 2966 |
| 387 | 20231204 | 125800 | 429326855 | 2420 | 2420 | 2420 | 2420 | 100 |
| 388 | 20231204 | 125700 | 429084855 | 2410 | 2410 | 2410 | 2410 | 393 |
| 389 | 20231204 | 125600 | 428137725 | 2415 | 2415 | 2415 | 2415 | 749 |
| 390 | 20231204 | 125500 | 426328890 | 2415 | 2410 | 2415 | 2410 | 109 |
| 391 | 20231204 | 125400 | 426066195 | 2410 | 2420 | 2420 | 2410 | 615 |
| 392 | 20231204 | 125300 | 424583555 | 2415 | 2415 | 2415 | 2415 | 302 |
| 393 | 20231204 | 125200 | 423854225 | 2410 | 2415 | 2415 | 2410 | 4669 |
| 394 | 20231204 | 125100 | 412586570 | 2415 | 2415 | 2420 | 2415 | 59 |
| 395 | 20231204 | 125000 | 412444080 | 2415 | 2420 | 2420 | 2415 | 694 |
| 396 | 20231204 | 124900 | 410767255 | 2420 | 2420 | 2420 | 2420 | 132 |
| 397 | 20231204 | 124800 | 410447815 | 2425 | 2420 | 2425 | 2420 | 57 |
| 398 | 20231204 | 124700 | 410309825 | 2425 | 2420 | 2425 | 2420 | 2 |
| 399 | 20231204 | 124600 | 410304980 | 2420 | 2420 | 2420 | 2420 | 704 |
| 400 | 20231204 | 124500 | 408601300 | 2420 | 2430 | 2430 | 2415 | 73 |
| 401 | 20231204 | 124400 | 408424730 | 2410 | 2420 | 2420 | 2410 | 398 |
| 402 | 20231204 | 124300 | 407461900 | 2425 | 2425 | 2425 | 2425 | 50 |
| 403 | 20231204 | 124200 | 407340650 | 2430 | 2430 | 2430 | 2430 | 84 |
| 404 | 20231204 | 124100 | 407136530 | 2425 | 2425 | 2425 | 2425 | 10 |
| 405 | 20231204 | 124000 | 407112280 | 2425 | 2410 | 2425 | 2410 | 14167 |
| 406 | 20231204 | 123900 | 372874940 | 2410 | 2410 | 2410 | 2410 | 30 |
| 407 | 20231204 | 123800 | 372802640 | 2410 | 2405 | 2410 | 2405 | 44 |
| 408 | 20231204 | 123700 | 372696615 | 2410 | 2410 | 2410 | 2410 | 353 |
| 409 | 20231204 | 123600 | 371845885 | 2410 | 2410 | 2410 | 2410 | 3 |
| 410 | 20231204 | 123500 | 371838655 | 2410 | 2410 | 2410 | 2410 | 0 |
| 411 | 20231204 | 123400 | 371838655 | 2410 | 2410 | 2410 | 2410 | 317 |
| 412 | 20231204 | 123300 | 371074685 | 2410 | 2410 | 2410 | 2410 | 356 |
| 413 | 20231204 | 123200 | 370216725 | 2415 | 2410 | 2415 | 2410 | 1716 |
| 414 | 20231204 | 123100 | 366080915 | 2415 | 2415 | 2415 | 2415 | 0 |
| 415 | 20231204 | 123000 | 366080915 | 2415 | 2415 | 2415 | 2415 | 2 |
| 416 | 20231204 | 122900 | 366076085 | 2415 | 2415 | 2415 | 2415 | 1 |
| 417 | 20231204 | 122800 | 366073670 | 2415 | 2415 | 2415 | 2415 | 0 |
| 418 | 20231204 | 122700 | 366073670 | 2415 | 2415 | 2415 | 2415 | 0 |
| 419 | 20231204 | 122600 | 366073670 | 2415 | 2415 | 2415 | 2415 | 10 |
| 420 | 20231204 | 122500 | 366049520 | 2415 | 2415 | 2415 | 2415 | 12 |
| 421 | 20231204 | 122400 | 366020540 | 2415 | 2415 | 2415 | 2415 | 6 |
| 422 | 20231204 | 122300 | 366006050 | 2410 | 2410 | 2410 | 2410 | 371 |
| 423 | 20231204 | 122200 | 365111940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 424 | 20231204 | 122100 | 365111940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 425 | 20231204 | 122000 | 365111940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 426 | 20231204 | 121900 | 365111940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 427 | 20231204 | 121800 | 365111940 | 2410 | 2410 | 2410 | 2410 | 242 |
| 428 | 20231204 | 121700 | 364528720 | 2410 | 2410 | 2410 | 2410 | 0 |
| 429 | 20231204 | 121600 | 364528720 | 2410 | 2415 | 2415 | 2410 | 7 |
| 430 | 20231204 | 121500 | 364511820 | 2415 | 2415 | 2415 | 2415 | 0 |
| 431 | 20231204 | 121400 | 364511820 | 2415 | 2415 | 2415 | 2415 | 0 |
| 432 | 20231204 | 121300 | 364511820 | 2415 | 2415 | 2415 | 2415 | 0 |
| 433 | 20231204 | 121200 | 364511820 | 2415 | 2415 | 2415 | 2415 | 2 |
| 434 | 20231204 | 121100 | 364506990 | 2415 | 2415 | 2415 | 2415 | 0 |
| 435 | 20231204 | 121000 | 364506990 | 2415 | 2415 | 2415 | 2415 | 1 |
| 436 | 20231204 | 120900 | 364504575 | 2415 | 2415 | 2415 | 2415 | 5 |
| 437 | 20231204 | 120800 | 364492500 | 2415 | 2415 | 2415 | 2415 | 163 |
| 438 | 20231204 | 120700 | 364098855 | 2415 | 2415 | 2415 | 2415 | 70 |
| 439 | 20231204 | 120600 | 363929805 | 2415 | 2415 | 2415 | 2415 | 0 |
| 440 | 20231204 | 120500 | 363929805 | 2415 | 2415 | 2415 | 2415 | 0 |
| 441 | 20231204 | 120400 | 363929805 | 2415 | 2415 | 2415 | 2415 | 1 |
| 442 | 20231204 | 120300 | 363927390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 443 | 20231204 | 120200 | 363927390 | 2410 | 2410 | 2410 | 2405 | 20 |
| 444 | 20231204 | 120100 | 363879240 | 2415 | 2415 | 2415 | 2415 | 1 |
| 445 | 20231204 | 120000 | 363876825 | 2415 | 2415 | 2415 | 2415 | 0 |
| 446 | 20231204 | 115900 | 363876825 | 2415 | 2415 | 2415 | 2415 | 0 |
| 447 | 20231204 | 115800 | 363876825 | 2415 | 2415 | 2415 | 2415 | 1 |
| 448 | 20231204 | 115700 | 363874410 | 2405 | 2410 | 2415 | 2405 | 58 |
| 449 | 20231204 | 115600 | 363734875 | 2410 | 2410 | 2410 | 2410 | 41 |
| 450 | 20231204 | 115500 | 363636065 | 2410 | 2410 | 2410 | 2410 | 47 |
| 451 | 20231204 | 115400 | 363522795 | 2405 | 2405 | 2405 | 2405 | 0 |
| 452 | 20231204 | 115300 | 363522795 | 2405 | 2405 | 2405 | 2405 | 0 |
| 453 | 20231204 | 115200 | 363522795 | 2405 | 2410 | 2410 | 2405 | 322 |
| 454 | 20231204 | 115100 | 362747610 | 2410 | 2410 | 2410 | 2410 | 769 |
| 455 | 20231204 | 115000 | 360894320 | 2410 | 2410 | 2410 | 2410 | 949 |
| 456 | 20231204 | 114900 | 358607230 | 2410 | 2410 | 2410 | 2410 | 700 |
| 457 | 20231204 | 114800 | 356920230 | 2410 | 2410 | 2410 | 2410 | 168 |
| 458 | 20231204 | 114700 | 356515350 | 2415 | 2415 | 2415 | 2415 | 0 |
| 459 | 20231204 | 114600 | 356515350 | 2415 | 2415 | 2415 | 2415 | 104 |
| 460 | 20231204 | 114500 | 356264190 | 2415 | 2415 | 2415 | 2415 | 0 |
| 461 | 20231204 | 114400 | 356264190 | 2415 | 2415 | 2415 | 2415 | 0 |
| 462 | 20231204 | 114300 | 356264190 | 2415 | 2415 | 2415 | 2415 | 20 |
| 463 | 20231204 | 114200 | 356215890 | 2415 | 2415 | 2415 | 2415 | 0 |
| 464 | 20231204 | 114100 | 356215890 | 2415 | 2410 | 2420 | 2410 | 426 |
| 465 | 20231204 | 114000 | 355188605 | 2420 | 2420 | 2420 | 2420 | 259 |
| 466 | 20231204 | 113900 | 354561825 | 2420 | 2415 | 2420 | 2410 | 788 |
| 467 | 20231204 | 113800 | 352662560 | 2420 | 2420 | 2420 | 2420 | 0 |
| 468 | 20231204 | 113700 | 352662560 | 2420 | 2420 | 2420 | 2420 | 0 |
| 469 | 20231204 | 113600 | 352662560 | 2420 | 2420 | 2420 | 2420 | 100 |
| 470 | 20231204 | 113500 | 352420560 | 2420 | 2420 | 2420 | 2420 | 1 |
| 471 | 20231204 | 113400 | 352418140 | 2410 | 2410 | 2410 | 2410 | 0 |
| 472 | 20231204 | 113300 | 352418140 | 2410 | 2410 | 2410 | 2410 | 26 |
| 473 | 20231204 | 113200 | 352355480 | 2415 | 2420 | 2420 | 2410 | 30 |
| 474 | 20231204 | 113100 | 352282905 | 2425 | 2415 | 2425 | 2410 | 1397 |
| 475 | 20231204 | 113000 | 348904280 | 2405 | 2405 | 2405 | 2405 | 1000 |
| 476 | 20231204 | 112900 | 346499280 | 2410 | 2410 | 2410 | 2410 | 0 |
| 477 | 20231204 | 112800 | 346499280 | 2410 | 2410 | 2410 | 2410 | 871 |
| 478 | 20231204 | 112700 | 344400170 | 2410 | 2410 | 2410 | 2410 | 30 |
| 479 | 20231204 | 112600 | 344327870 | 2410 | 2410 | 2410 | 2410 | 533 |
| 480 | 20231204 | 112500 | 343043340 | 2410 | 2410 | 2410 | 2410 | 1500 |
| 481 | 20231204 | 112400 | 339428340 | 2410 | 2410 | 2410 | 2410 | 162 |
| 482 | 20231204 | 112300 | 339037920 | 2410 | 2410 | 2410 | 2410 | 500 |
| 483 | 20231204 | 112200 | 337832920 | 2415 | 2410 | 2415 | 2410 | 71 |
| 484 | 20231204 | 112100 | 337661805 | 2410 | 2410 | 2410 | 2410 | 119 |
| 485 | 20231204 | 112000 | 337375015 | 2410 | 2410 | 2410 | 2410 | 500 |
| 486 | 20231204 | 111900 | 336170015 | 2415 | 2415 | 2415 | 2415 | 200 |
| 487 | 20231204 | 111800 | 335687015 | 2415 | 2415 | 2415 | 2415 | 100 |
| 488 | 20231204 | 111700 | 335445515 | 2415 | 2420 | 2420 | 2415 | 3459 |
| 489 | 20231204 | 111600 | 327090600 | 2420 | 2420 | 2420 | 2420 | 0 |
| 490 | 20231204 | 111500 | 327090600 | 2420 | 2420 | 2420 | 2420 | 23 |
| 491 | 20231204 | 111400 | 327034940 | 2420 | 2420 | 2420 | 2420 | 120 |
| 492 | 20231204 | 111300 | 326744540 | 2420 | 2425 | 2425 | 2420 | 11 |
| 493 | 20231204 | 111200 | 326717915 | 2430 | 2430 | 2430 | 2425 | 572 |
| 494 | 20231204 | 111100 | 325328265 | 2430 | 2425 | 2430 | 2425 | 1638 |
| 495 | 20231204 | 111000 | 321351115 | 2420 | 2420 | 2420 | 2420 | 0 |
| 496 | 20231204 | 110900 | 321351115 | 2420 | 2420 | 2420 | 2420 | 13 |
| 497 | 20231204 | 110800 | 321319655 | 2420 | 2420 | 2420 | 2415 | 118 |
| 498 | 20231204 | 110700 | 321034140 | 2420 | 2420 | 2420 | 2420 | 386 |
| 499 | 20231204 | 110600 | 320100020 | 2420 | 2420 | 2425 | 2420 | 251 |
| 500 | 20231204 | 110500 | 319492570 | 2425 | 2425 | 2425 | 2420 | 2482 |
| 501 | 20231204 | 110400 | 313485865 | 2420 | 2425 | 2425 | 2420 | 890 |
| 502 | 20231204 | 110300 | 311329870 | 2420 | 2430 | 2435 | 2420 | 3048 |
| 503 | 20231204 | 110200 | 303923225 | 2430 | 2420 | 2430 | 2420 | 910 |
| 504 | 20231204 | 110100 | 301716485 | 2425 | 2420 | 2425 | 2420 | 1468 |
| 505 | 20231204 | 110000 | 298158085 | 2420 | 2415 | 2420 | 2415 | 307 |
| 506 | 20231204 | 105900 | 297415180 | 2415 | 2415 | 2415 | 2415 | 13 |
| 507 | 20231204 | 105800 | 297383785 | 2420 | 2420 | 2420 | 2415 | 653 |
| 508 | 20231204 | 105700 | 295803545 | 2425 | 2420 | 2425 | 2415 | 825 |
| 509 | 20231204 | 105600 | 293806840 | 2420 | 2420 | 2420 | 2420 | 2067 |
| 510 | 20231204 | 105500 | 288804700 | 2420 | 2415 | 2420 | 2415 | 4937 |
| 511 | 20231204 | 105400 | 276857190 | 2420 | 2420 | 2420 | 2420 | 1 |
| 512 | 20231204 | 105300 | 276854770 | 2415 | 2420 | 2420 | 2415 | 233 |
| 513 | 20231204 | 105200 | 276291325 | 2415 | 2415 | 2420 | 2415 | 27 |
| 514 | 20231204 | 105100 | 276226115 | 2415 | 2415 | 2415 | 2415 | 1333 |
| 515 | 20231204 | 105000 | 273006920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 516 | 20231204 | 104900 | 273006920 | 2415 | 2415 | 2415 | 2415 | 32 |
| 517 | 20231204 | 104800 | 272929640 | 2415 | 2415 | 2415 | 2415 | 41 |
| 518 | 20231204 | 104700 | 272830625 | 2415 | 2410 | 2415 | 2410 | 6 |
| 519 | 20231204 | 104600 | 272816160 | 2410 | 2410 | 2410 | 2410 | 14 |
| 520 | 20231204 | 104500 | 272782420 | 2410 | 2415 | 2415 | 2410 | 175 |
| 521 | 20231204 | 104400 | 272359920 | 2415 | 2415 | 2415 | 2415 | 100 |
| 522 | 20231204 | 104300 | 272118420 | 2415 | 2415 | 2415 | 2405 | 3524 |
| 523 | 20231204 | 104200 | 263632510 | 2415 | 2420 | 2420 | 2415 | 763 |
| 524 | 20231204 | 104100 | 261789250 | 2415 | 2405 | 2415 | 2405 | 14379 |
| 525 | 20231204 | 104000 | 227125935 | 2400 | 2405 | 2405 | 2400 | 1508 |
| 526 | 20231204 | 103900 | 223499220 | 2405 | 2400 | 2405 | 2400 | 2632 |
| 527 | 20231204 | 103800 | 217182280 | 2400 | 2400 | 2400 | 2400 | 832 |
| 528 | 20231204 | 103700 | 215185480 | 2400 | 2400 | 2400 | 2400 | 84 |
| 529 | 20231204 | 103600 | 214983880 | 2400 | 2400 | 2400 | 2400 | 547 |
| 530 | 20231204 | 103500 | 213671080 | 2405 | 2405 | 2405 | 2405 | 1347 |
| 531 | 20231204 | 103400 | 210431545 | 2405 | 2405 | 2405 | 2405 | 895 |
| 532 | 20231204 | 103300 | 208279070 | 2405 | 2405 | 2405 | 2405 | 1320 |
| 533 | 20231204 | 103200 | 205104470 | 2405 | 2405 | 2410 | 2405 | 2965 |
| 534 | 20231204 | 103100 | 197964875 | 2400 | 2400 | 2400 | 2400 | 636 |
| 535 | 20231204 | 103000 | 196438475 | 2395 | 2400 | 2400 | 2395 | 3620 |
| 536 | 20231204 | 102900 | 187751475 | 2400 | 2400 | 2400 | 2400 | 0 |
| 537 | 20231204 | 102800 | 187751475 | 2400 | 2400 | 2400 | 2400 | 60 |
| 538 | 20231204 | 102700 | 187607475 | 2405 | 2405 | 2410 | 2405 | 546 |
| 539 | 20231204 | 102600 | 186294340 | 2405 | 2405 | 2405 | 2405 | 288 |
| 540 | 20231204 | 102500 | 185601700 | 2400 | 2400 | 2400 | 2400 | 199 |
| 541 | 20231204 | 102400 | 185124100 | 2400 | 2400 | 2400 | 2400 | 5 |
| 542 | 20231204 | 102300 | 185112100 | 2400 | 2400 | 2400 | 2400 | 1580 |
| 543 | 20231204 | 102200 | 181320100 | 2390 | 2395 | 2395 | 2390 | 2509 |
| 544 | 20231204 | 102100 | 175316095 | 2400 | 2400 | 2400 | 2400 | 0 |
| 545 | 20231204 | 102000 | 175316095 | 2400 | 2400 | 2400 | 2400 | 1 |
| 546 | 20231204 | 101900 | 175313695 | 2400 | 2395 | 2400 | 2390 | 371 |
| 547 | 20231204 | 101800 | 174426545 | 2400 | 2400 | 2400 | 2400 | 55 |
| 548 | 20231204 | 101700 | 174294545 | 2385 | 2385 | 2385 | 2385 | 0 |
| 549 | 20231204 | 101600 | 174294545 | 2385 | 2395 | 2395 | 2385 | 784 |
| 550 | 20231204 | 101500 | 172423040 | 2395 | 2395 | 2395 | 2395 | 0 |
| 551 | 20231204 | 101400 | 172423040 | 2395 | 2395 | 2400 | 2395 | 43 |
| 552 | 20231204 | 101300 | 172319855 | 2390 | 2390 | 2390 | 2390 | 2697 |
| 553 | 20231204 | 101200 | 165874025 | 2390 | 2390 | 2390 | 2390 | 0 |
| 554 | 20231204 | 101100 | 165874025 | 2390 | 2400 | 2400 | 2390 | 477 |
| 555 | 20231204 | 101000 | 164733400 | 2400 | 2400 | 2400 | 2400 | 101 |
| 556 | 20231204 | 100900 | 164491000 | 2405 | 2395 | 2405 | 2395 | 9026 |
| 557 | 20231204 | 100800 | 142834930 | 2390 | 2385 | 2390 | 2385 | 971 |
| 558 | 20231204 | 100700 | 140514675 | 2385 | 2385 | 2385 | 2385 | 89 |
| 559 | 20231204 | 100600 | 140302410 | 2385 | 2385 | 2385 | 2385 | 0 |
| 560 | 20231204 | 100500 | 140302410 | 2385 | 2385 | 2385 | 2385 | 0 |
| 561 | 20231204 | 100400 | 140302410 | 2385 | 2385 | 2385 | 2385 | 0 |
| 562 | 20231204 | 100300 | 140302410 | 2385 | 2385 | 2385 | 2385 | 110 |
| 563 | 20231204 | 100200 | 140040060 | 2385 | 2385 | 2385 | 2385 | 600 |
| 564 | 20231204 | 100100 | 138609060 | 2385 | 2385 | 2385 | 2385 | 0 |
| 565 | 20231204 | 100000 | 138609060 | 2385 | 2385 | 2385 | 2385 | 0 |
| 566 | 20231204 | 095900 | 138609060 | 2385 | 2385 | 2385 | 2385 | 0 |
| 567 | 20231204 | 095800 | 138609060 | 2385 | 2385 | 2385 | 2380 | 381 |
| 568 | 20231204 | 095700 | 137700380 | 2390 | 2390 | 2390 | 2390 | 0 |
| 569 | 20231204 | 095600 | 137700380 | 2390 | 2390 | 2390 | 2390 | 1 |
| 570 | 20231204 | 095500 | 137697990 | 2390 | 2390 | 2390 | 2390 | 20 |
| 571 | 20231204 | 095400 | 137650190 | 2390 | 2385 | 2390 | 2385 | 150 |
| 572 | 20231204 | 095300 | 137292340 | 2385 | 2390 | 2390 | 2385 | 256 |
| 573 | 20231204 | 095200 | 136680780 | 2385 | 2385 | 2385 | 2385 | 80 |
| 574 | 20231204 | 095100 | 136489980 | 2385 | 2385 | 2385 | 2385 | 222 |
| 575 | 20231204 | 095000 | 135960510 | 2390 | 2390 | 2390 | 2390 | 15 |
| 576 | 20231204 | 094900 | 135924660 | 2395 | 2395 | 2395 | 2395 | 10 |
| 577 | 20231204 | 094800 | 135900710 | 2395 | 2385 | 2395 | 2385 | 1000 |
| 578 | 20231204 | 094700 | 133512010 | 2385 | 2385 | 2385 | 2385 | 10 |
| 579 | 20231204 | 094600 | 133488160 | 2385 | 2385 | 2385 | 2385 | 761 |
| 580 | 20231204 | 094500 | 131673175 | 2380 | 2380 | 2380 | 2380 | 492 |
| 581 | 20231204 | 094400 | 130502215 | 2385 | 2380 | 2385 | 2380 | 413 |
| 582 | 20231204 | 094300 | 129519250 | 2380 | 2380 | 2380 | 2380 | 3320 |
| 583 | 20231204 | 094200 | 121617650 | 2385 | 2385 | 2385 | 2385 | 179 |
| 584 | 20231204 | 094100 | 121190735 | 2385 | 2385 | 2385 | 2385 | 439 |
| 585 | 20231204 | 094000 | 120143720 | 2390 | 2390 | 2390 | 2390 | 605 |
| 586 | 20231204 | 093900 | 118697770 | 2390 | 2390 | 2390 | 2390 | 4 |
| 587 | 20231204 | 093800 | 118688210 | 2390 | 2390 | 2390 | 2390 | 7 |
| 588 | 20231204 | 093700 | 118671480 | 2395 | 2395 | 2395 | 2395 | 0 |
| 589 | 20231204 | 093600 | 118671480 | 2395 | 2395 | 2395 | 2395 | 0 |
| 590 | 20231204 | 093500 | 118671480 | 2395 | 2395 | 2395 | 2395 | 7 |
| 591 | 20231204 | 093400 | 118654715 | 2400 | 2400 | 2400 | 2400 | 373 |
| 592 | 20231204 | 093300 | 117759515 | 2385 | 2390 | 2390 | 2385 | 2486 |
| 593 | 20231204 | 093200 | 111829610 | 2390 | 2390 | 2390 | 2390 | 1 |
| 594 | 20231204 | 093100 | 111827220 | 2390 | 2385 | 2390 | 2385 | 576 |
| 595 | 20231204 | 093000 | 110450615 | 2385 | 2390 | 2390 | 2385 | 573 |
| 596 | 20231204 | 092900 | 109083095 | 2390 | 2390 | 2390 | 2390 | 5 |
| 597 | 20231204 | 092800 | 109071145 | 2395 | 2395 | 2395 | 2395 | 687 |
| 598 | 20231204 | 092700 | 107425780 | 2400 | 2400 | 2400 | 2400 | 0 |
| 599 | 20231204 | 092600 | 107425780 | 2400 | 2400 | 2400 | 2400 | 20 |
| 600 | 20231204 | 092500 | 107377780 | 2400 | 2395 | 2400 | 2395 | 1427 |
| 601 | 20231204 | 092400 | 103959000 | 2390 | 2390 | 2390 | 2390 | 500 |
| 602 | 20231204 | 092300 | 102764000 | 2390 | 2390 | 2395 | 2390 | 2109 |
| 603 | 20231204 | 092200 | 97721965 | 2390 | 2400 | 2400 | 2390 | 1877 |
| 604 | 20231204 | 092100 | 93229885 | 2395 | 2400 | 2400 | 2395 | 613 |
| 605 | 20231204 | 092000 | 91759725 | 2400 | 2410 | 2410 | 2400 | 3253 |
| 606 | 20231204 | 091900 | 83949520 | 2410 | 2395 | 2410 | 2395 | 1695 |
| 607 | 20231204 | 091800 | 79872400 | 2395 | 2395 | 2400 | 2395 | 1710 |
| 608 | 20231204 | 091700 | 75771950 | 2395 | 2395 | 2395 | 2395 | 20 |
| 609 | 20231204 | 091600 | 75724050 | 2395 | 2395 | 2395 | 2395 | 200 |
| 610 | 20231204 | 091500 | 75245050 | 2400 | 2400 | 2400 | 2400 | 208 |
| 611 | 20231204 | 091400 | 74745850 | 2400 | 2390 | 2400 | 2385 | 536 |
| 612 | 20231204 | 091300 | 73463385 | 2390 | 2390 | 2390 | 2390 | 0 |
| 613 | 20231204 | 091200 | 73463385 | 2390 | 2385 | 2390 | 2385 | 420 |
| 614 | 20231204 | 091100 | 72461610 | 2385 | 2380 | 2385 | 2380 | 1576 |
| 615 | 20231204 | 091000 | 68705850 | 2385 | 2385 | 2385 | 2385 | 8 |
| 616 | 20231204 | 090900 | 68686770 | 2385 | 2385 | 2385 | 2385 | 5 |
| 617 | 20231204 | 090800 | 68674845 | 2385 | 2380 | 2390 | 2375 | 312 |
| 618 | 20231204 | 090700 | 67933715 | 2370 | 2380 | 2380 | 2370 | 1232 |
| 619 | 20231204 | 090600 | 65009360 | 2380 | 2380 | 2380 | 2380 | 529 |
| 620 | 20231204 | 090500 | 63750340 | 2380 | 2380 | 2380 | 2375 | 2362 |
| 621 | 20231204 | 090400 | 58133785 | 2370 | 2380 | 2380 | 2370 | 571 |
| 622 | 20231204 | 090300 | 56775305 | 2380 | 2370 | 2380 | 2365 | 788 |
| 623 | 20231204 | 090200 | 54904970 | 2370 | 2370 | 2380 | 2370 | 183 |
| 624 | 20231204 | 090100 | 54470120 | 2370 | 2380 | 2380 | 2365 | 14742 |
| 625 | 20231204 | 090000 | 19527650 | 2375 | 2370 | 2395 | 2370 | 8207 |