31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 193300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 11241 |
| 3 | 20231201 | 193200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 4 | 20231201 | 193100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 5 | 20231201 | 193000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 6 | 20231201 | 192900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 7 | 20231201 | 192800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 8 | 20231201 | 192700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 9 | 20231201 | 192600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 10 | 20231201 | 192500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 11 | 20231201 | 192400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 12 | 20231201 | 192300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 13 | 20231201 | 192200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 14 | 20231201 | 192100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 15 | 20231201 | 192000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 16 | 20231201 | 191900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 17 | 20231201 | 191800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 18 | 20231201 | 191700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 19 | 20231201 | 191600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 20 | 20231201 | 191500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 21 | 20231201 | 191400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 22 | 20231201 | 191300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 23 | 20231201 | 191200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 24 | 20231201 | 191100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 25 | 20231201 | 191000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 26 | 20231201 | 190900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 27 | 20231201 | 190800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 28 | 20231201 | 190700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 29 | 20231201 | 190600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 30 | 20231201 | 190500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 31 | 20231201 | 190400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 32 | 20231201 | 190300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 11241 |
| 33 | 20231201 | 190200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 34 | 20231201 | 190100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 35 | 20231201 | 190000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 36 | 20231201 | 185900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 37 | 20231201 | 185800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 38 | 20231201 | 185700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 39 | 20231201 | 185600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 40 | 20231201 | 185500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 41 | 20231201 | 185400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 42 | 20231201 | 185300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 43 | 20231201 | 185200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 44 | 20231201 | 185100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 45 | 20231201 | 185000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 46 | 20231201 | 184900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 47 | 20231201 | 184800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 48 | 20231201 | 184700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 49 | 20231201 | 184600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 50 | 20231201 | 184500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 51 | 20231201 | 184400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 52 | 20231201 | 184300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 53 | 20231201 | 184200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 54 | 20231201 | 184100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 55 | 20231201 | 184000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 56 | 20231201 | 183900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 57 | 20231201 | 183800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 58 | 20231201 | 183700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 59 | 20231201 | 183600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 60 | 20231201 | 183500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 61 | 20231201 | 183400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 62 | 20231201 | 183300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 11241 |
| 63 | 20231201 | 183200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 64 | 20231201 | 183100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 65 | 20231201 | 183000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 66 | 20231201 | 182900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 67 | 20231201 | 182800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 68 | 20231201 | 182700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 69 | 20231201 | 182600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 70 | 20231201 | 182500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 71 | 20231201 | 182400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 72 | 20231201 | 182300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 73 | 20231201 | 182200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 74 | 20231201 | 182100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 75 | 20231201 | 182000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 76 | 20231201 | 181900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 77 | 20231201 | 181800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 78 | 20231201 | 181700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 79 | 20231201 | 181600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 80 | 20231201 | 181500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 81 | 20231201 | 181400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 82 | 20231201 | 181300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 83 | 20231201 | 181200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 84 | 20231201 | 181100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 85 | 20231201 | 181000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 86 | 20231201 | 180900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 87 | 20231201 | 180800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 88 | 20231201 | 180700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 89 | 20231201 | 180600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 90 | 20231201 | 180500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 91 | 20231201 | 180400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 92 | 20231201 | 180300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 11241 |
| 93 | 20231201 | 180200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 94 | 20231201 | 180100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 95 | 20231201 | 180000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 96 | 20231201 | 175900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 97 | 20231201 | 175800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 98 | 20231201 | 175700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 99 | 20231201 | 175600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 100 | 20231201 | 175500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 101 | 20231201 | 175400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 102 | 20231201 | 175300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 103 | 20231201 | 175200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 104 | 20231201 | 175100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 105 | 20231201 | 175000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 106 | 20231201 | 174900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 107 | 20231201 | 174800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 108 | 20231201 | 174700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 109 | 20231201 | 174600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 110 | 20231201 | 174500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 111 | 20231201 | 174400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 112 | 20231201 | 174300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 113 | 20231201 | 174200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 114 | 20231201 | 174100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 115 | 20231201 | 174000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 116 | 20231201 | 173900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 117 | 20231201 | 173800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 118 | 20231201 | 173700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 119 | 20231201 | 173600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 120 | 20231201 | 173500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 121 | 20231201 | 173400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 122 | 20231201 | 173300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 11241 |
| 123 | 20231201 | 173200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 124 | 20231201 | 173100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 125 | 20231201 | 173000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 126 | 20231201 | 172900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 127 | 20231201 | 172800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 128 | 20231201 | 172700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 129 | 20231201 | 172600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 130 | 20231201 | 172500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 131 | 20231201 | 172400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 132 | 20231201 | 172300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 133 | 20231201 | 172200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 134 | 20231201 | 172100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 135 | 20231201 | 172000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 136 | 20231201 | 171900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 137 | 20231201 | 171800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 138 | 20231201 | 171700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 139 | 20231201 | 171600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 140 | 20231201 | 171500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 141 | 20231201 | 171400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 142 | 20231201 | 171300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 143 | 20231201 | 171200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 144 | 20231201 | 171100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 145 | 20231201 | 171000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 146 | 20231201 | 170900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 147 | 20231201 | 170800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 148 | 20231201 | 170700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 149 | 20231201 | 170600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 150 | 20231201 | 170500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 151 | 20231201 | 170400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 152 | 20231201 | 170300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 11241 |
| 153 | 20231201 | 170200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 154 | 20231201 | 170100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 155 | 20231201 | 170000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 156 | 20231201 | 165900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 157 | 20231201 | 165800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 158 | 20231201 | 165700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 159 | 20231201 | 165600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 160 | 20231201 | 165500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 161 | 20231201 | 165400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 162 | 20231201 | 165300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 163 | 20231201 | 165200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 164 | 20231201 | 165100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 165 | 20231201 | 165000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 166 | 20231201 | 164900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 167 | 20231201 | 164800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 168 | 20231201 | 164700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 169 | 20231201 | 164600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 170 | 20231201 | 164500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 171 | 20231201 | 164400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 172 | 20231201 | 164300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 173 | 20231201 | 164200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 174 | 20231201 | 164100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 175 | 20231201 | 164000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 176 | 20231201 | 163900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 177 | 20231201 | 163800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 178 | 20231201 | 163700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 179 | 20231201 | 163600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 180 | 20231201 | 163500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 181 | 20231201 | 163400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 182 | 20231201 | 163300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 11241 |
| 183 | 20231201 | 163200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 184 | 20231201 | 163100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 185 | 20231201 | 163000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 186 | 20231201 | 162900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 187 | 20231201 | 162800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 188 | 20231201 | 162700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 189 | 20231201 | 162600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 190 | 20231201 | 162500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 191 | 20231201 | 162400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 192 | 20231201 | 162300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 193 | 20231201 | 162200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 194 | 20231201 | 162100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 195 | 20231201 | 162000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 196 | 20231201 | 161900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 197 | 20231201 | 161800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 198 | 20231201 | 161700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 199 | 20231201 | 161600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 200 | 20231201 | 161500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 201 | 20231201 | 161400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 202 | 20231201 | 161300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 203 | 20231201 | 161200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 204 | 20231201 | 161100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 205 | 20231201 | 161000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 206 | 20231201 | 160900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 207 | 20231201 | 160800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 208 | 20231201 | 160700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 209 | 20231201 | 160600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 210 | 20231201 | 160500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 211 | 20231201 | 160400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 212 | 20231201 | 160300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 11241 |
| 213 | 20231201 | 160200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 214 | 20231201 | 160100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 215 | 20231201 | 160000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 216 | 20231201 | 155900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 217 | 20231201 | 155800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 218 | 20231201 | 155700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 219 | 20231201 | 155600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 220 | 20231201 | 155500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 221 | 20231201 | 155400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 222 | 20231201 | 155300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 223 | 20231201 | 155200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 224 | 20231201 | 155100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 225 | 20231201 | 155000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 226 | 20231201 | 154900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 227 | 20231201 | 154800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 228 | 20231201 | 154700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 229 | 20231201 | 154600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 230 | 20231201 | 154500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 231 | 20231201 | 154400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 232 | 20231201 | 154300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 233 | 20231201 | 154200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 234 | 20231201 | 154100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 235 | 20231201 | 154000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 236 | 20231201 | 153900 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 237 | 20231201 | 153800 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 238 | 20231201 | 153700 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 239 | 20231201 | 153600 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 240 | 20231201 | 153500 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 241 | 20231201 | 153400 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 242 | 20231201 | 153300 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 11241 |
| 243 | 20231201 | 153200 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 244 | 20231201 | 153100 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 0 |
| 245 | 20231201 | 153000 | 1142601699 | 1500 | 1500 | 1500 | 1500 | 11241 |
| 246 | 20231201 | 152900 | 1125740199 | 1506 | 1506 | 1506 | 1506 | 0 |
| 247 | 20231201 | 152800 | 1125740199 | 1506 | 1506 | 1506 | 1506 | 0 |
| 248 | 20231201 | 152700 | 1125740199 | 1506 | 1506 | 1506 | 1506 | 0 |
| 249 | 20231201 | 152600 | 1125740199 | 1506 | 1506 | 1506 | 1506 | 0 |
| 250 | 20231201 | 152500 | 1125740199 | 1506 | 1506 | 1506 | 1506 | 0 |
| 251 | 20231201 | 152400 | 1125740199 | 1506 | 1506 | 1506 | 1506 | 0 |
| 252 | 20231201 | 152300 | 1125740199 | 1506 | 1506 | 1506 | 1506 | 0 |
| 253 | 20231201 | 152200 | 1125740199 | 1506 | 1506 | 1506 | 1506 | 0 |
| 254 | 20231201 | 152100 | 1125740199 | 1506 | 1506 | 1506 | 1506 | 0 |
| 255 | 20231201 | 152000 | 1125740199 | 1506 | 1506 | 1506 | 1506 | 0 |
| 256 | 20231201 | 151900 | 1125740199 | 1506 | 1505 | 1506 | 1505 | 803 |
| 257 | 20231201 | 151800 | 1124531183 | 1506 | 1506 | 1506 | 1506 | 0 |
| 258 | 20231201 | 151700 | 1124531183 | 1506 | 1505 | 1506 | 1505 | 593 |
| 259 | 20231201 | 151600 | 1123638129 | 1505 | 1504 | 1505 | 1504 | 3231 |
| 260 | 20231201 | 151500 | 1118778506 | 1501 | 1501 | 1501 | 1501 | 190 |
| 261 | 20231201 | 151400 | 1118493316 | 1501 | 1501 | 1501 | 1501 | 13 |
| 262 | 20231201 | 151300 | 1118473803 | 1506 | 1501 | 1506 | 1500 | 636 |
| 263 | 20231201 | 151200 | 1117519672 | 1500 | 1501 | 1501 | 1500 | 4650 |
| 264 | 20231201 | 151100 | 1110543376 | 1501 | 1501 | 1501 | 1501 | 18516 |
| 265 | 20231201 | 151000 | 1082750860 | 1501 | 1502 | 1502 | 1501 | 10593 |
| 266 | 20231201 | 150900 | 1066845763 | 1502 | 1502 | 1502 | 1502 | 323 |
| 267 | 20231201 | 150800 | 1066360617 | 1502 | 1503 | 1503 | 1502 | 6991 |
| 268 | 20231201 | 150700 | 1055855854 | 1503 | 1506 | 1506 | 1503 | 2672 |
| 269 | 20231201 | 150600 | 1051837324 | 1506 | 1507 | 1507 | 1506 | 243 |
| 270 | 20231201 | 150500 | 1051471286 | 1507 | 1509 | 1509 | 1507 | 633 |
| 271 | 20231201 | 150400 | 1050517091 | 1509 | 1509 | 1509 | 1509 | 0 |
| 272 | 20231201 | 150300 | 1050517091 | 1509 | 1506 | 1509 | 1506 | 111 |
| 273 | 20231201 | 150200 | 1050349922 | 1505 | 1509 | 1509 | 1505 | 577 |
| 274 | 20231201 | 150100 | 1049481458 | 1509 | 1505 | 1509 | 1505 | 795 |
| 275 | 20231201 | 150000 | 1048284875 | 1505 | 1504 | 1505 | 1503 | 1148 |
| 276 | 20231201 | 145900 | 1046557817 | 1504 | 1503 | 1504 | 1503 | 307 |
| 277 | 20231201 | 145800 | 1046096310 | 1509 | 1503 | 1509 | 1503 | 76 |
| 278 | 20231201 | 145700 | 1045982076 | 1503 | 1503 | 1503 | 1503 | 1448 |
| 279 | 20231201 | 145600 | 1043805732 | 1503 | 1503 | 1503 | 1503 | 0 |
| 280 | 20231201 | 145500 | 1043805732 | 1503 | 1504 | 1504 | 1503 | 2245 |
| 281 | 20231201 | 145400 | 1040431296 | 1510 | 1510 | 1510 | 1510 | 2 |
| 282 | 20231201 | 145300 | 1040428276 | 1510 | 1510 | 1510 | 1510 | 41 |
| 283 | 20231201 | 145200 | 1040366366 | 1510 | 1503 | 1510 | 1503 | 646 |
| 284 | 20231201 | 145100 | 1039394819 | 1503 | 1511 | 1511 | 1503 | 2601 |
| 285 | 20231201 | 145000 | 1035483290 | 1509 | 1509 | 1509 | 1509 | 250 |
| 286 | 20231201 | 144900 | 1035106040 | 1512 | 1512 | 1512 | 1512 | 0 |
| 287 | 20231201 | 144800 | 1035106040 | 1512 | 1511 | 1512 | 1502 | 8881 |
| 288 | 20231201 | 144700 | 1021728575 | 1511 | 1505 | 1511 | 1505 | 502 |
| 289 | 20231201 | 144600 | 1020973059 | 1504 | 1504 | 1504 | 1504 | 0 |
| 290 | 20231201 | 144500 | 1020973059 | 1504 | 1504 | 1511 | 1503 | 2427 |
| 291 | 20231201 | 144400 | 1017324557 | 1504 | 1512 | 1512 | 1504 | 102 |
| 292 | 20231201 | 144300 | 1017171133 | 1512 | 1503 | 1512 | 1503 | 102 |
| 293 | 20231201 | 144200 | 1017017818 | 1503 | 1512 | 1513 | 1503 | 300 |
| 294 | 20231201 | 144100 | 1016565117 | 1503 | 1504 | 1504 | 1503 | 2086 |
| 295 | 20231201 | 144000 | 1013428606 | 1504 | 1506 | 1507 | 1504 | 5154 |
| 296 | 20231201 | 143900 | 1005671372 | 1506 | 1513 | 1513 | 1506 | 2877 |
| 297 | 20231201 | 143800 | 1001332994 | 1514 | 1514 | 1514 | 1514 | 8 |
| 298 | 20231201 | 143700 | 1001320882 | 1514 | 1515 | 1515 | 1514 | 746 |
| 299 | 20231201 | 143600 | 1000190693 | 1515 | 1515 | 1515 | 1515 | 33 |
| 300 | 20231201 | 143500 | 1000140698 | 1515 | 1515 | 1515 | 1511 | 679 |
| 301 | 20231201 | 143400 | 999112068 | 1514 | 1513 | 1515 | 1513 | 305 |
| 302 | 20231201 | 143300 | 998650109 | 1512 | 1511 | 1512 | 1511 | 189 |
| 303 | 20231201 | 143200 | 998364529 | 1510 | 1510 | 1510 | 1510 | 740 |
| 304 | 20231201 | 143100 | 997247129 | 1510 | 1509 | 1510 | 1509 | 590 |
| 305 | 20231201 | 143000 | 996356797 | 1509 | 1508 | 1509 | 1508 | 4703 |
| 306 | 20231201 | 142900 | 989260198 | 1509 | 1509 | 1509 | 1509 | 0 |
| 307 | 20231201 | 142800 | 989260198 | 1509 | 1509 | 1509 | 1509 | 8 |
| 308 | 20231201 | 142700 | 989248126 | 1509 | 1509 | 1509 | 1509 | 103 |
| 309 | 20231201 | 142600 | 989092699 | 1509 | 1505 | 1509 | 1505 | 152 |
| 310 | 20231201 | 142500 | 988863734 | 1505 | 1505 | 1505 | 1505 | 245 |
| 311 | 20231201 | 142400 | 988495009 | 1504 | 1504 | 1504 | 1504 | 946 |
| 312 | 20231201 | 142300 | 987072225 | 1503 | 1504 | 1504 | 1503 | 2907 |
| 313 | 20231201 | 142200 | 982701077 | 1504 | 1504 | 1504 | 1503 | 577 |
| 314 | 20231201 | 142100 | 981833349 | 1505 | 1506 | 1506 | 1505 | 771 |
| 315 | 20231201 | 142000 | 980672626 | 1506 | 1508 | 1508 | 1506 | 433 |
| 316 | 20231201 | 141900 | 980020328 | 1508 | 1509 | 1509 | 1508 | 1094 |
| 317 | 20231201 | 141800 | 978370575 | 1509 | 1510 | 1511 | 1509 | 1193 |
| 318 | 20231201 | 141700 | 976569633 | 1510 | 1510 | 1510 | 1510 | 0 |
| 319 | 20231201 | 141600 | 976569633 | 1510 | 1510 | 1510 | 1510 | 10 |
| 320 | 20231201 | 141500 | 976554533 | 1511 | 1511 | 1511 | 1511 | 1 |
| 321 | 20231201 | 141400 | 976553022 | 1511 | 1510 | 1511 | 1509 | 1321 |
| 322 | 20231201 | 141300 | 974558631 | 1511 | 1509 | 1511 | 1509 | 76 |
| 323 | 20231201 | 141200 | 974443830 | 1510 | 1510 | 1510 | 1510 | 10 |
| 324 | 20231201 | 141100 | 974428730 | 1508 | 1508 | 1508 | 1508 | 1031 |
| 325 | 20231201 | 141000 | 972873982 | 1508 | 1508 | 1508 | 1508 | 0 |
| 326 | 20231201 | 140900 | 972873982 | 1508 | 1510 | 1510 | 1508 | 50 |
| 327 | 20231201 | 140800 | 972798542 | 1508 | 1510 | 1511 | 1508 | 1036 |
| 328 | 20231201 | 140700 | 971233270 | 1508 | 1511 | 1511 | 1508 | 350 |
| 329 | 20231201 | 140600 | 970704781 | 1510 | 1510 | 1510 | 1510 | 10 |
| 330 | 20231201 | 140500 | 970689681 | 1504 | 1506 | 1507 | 1503 | 15630 |
| 331 | 20231201 | 140400 | 947188120 | 1507 | 1511 | 1511 | 1507 | 545 |
| 332 | 20231201 | 140300 | 946365076 | 1511 | 1511 | 1511 | 1511 | 5 |
| 333 | 20231201 | 140200 | 946357521 | 1510 | 1510 | 1510 | 1510 | 0 |
| 334 | 20231201 | 140100 | 946357521 | 1510 | 1510 | 1510 | 1510 | 164 |
| 335 | 20231201 | 140000 | 946109881 | 1507 | 1510 | 1510 | 1506 | 1216 |
| 336 | 20231201 | 135900 | 944275949 | 1510 | 1505 | 1510 | 1505 | 3 |
| 337 | 20231201 | 135800 | 944271429 | 1505 | 1505 | 1505 | 1505 | 31 |
| 338 | 20231201 | 135700 | 944224774 | 1505 | 1510 | 1510 | 1505 | 118 |
| 339 | 20231201 | 135600 | 944047084 | 1511 | 1510 | 1511 | 1510 | 200 |
| 340 | 20231201 | 135500 | 943744939 | 1511 | 1511 | 1511 | 1511 | 0 |
| 341 | 20231201 | 135400 | 943744939 | 1511 | 1508 | 1511 | 1508 | 3200 |
| 342 | 20231201 | 135300 | 938913583 | 1505 | 1503 | 1505 | 1503 | 1623 |
| 343 | 20231201 | 135200 | 936472039 | 1503 | 1503 | 1503 | 1503 | 1488 |
| 344 | 20231201 | 135100 | 934235575 | 1503 | 1504 | 1504 | 1503 | 5 |
| 345 | 20231201 | 135000 | 934228059 | 1504 | 1506 | 1506 | 1504 | 4199 |
| 346 | 20231201 | 134900 | 927908505 | 1507 | 1507 | 1507 | 1507 | 1 |
| 347 | 20231201 | 134800 | 927906998 | 1507 | 1507 | 1507 | 1507 | 15 |
| 348 | 20231201 | 134700 | 927884393 | 1507 | 1507 | 1507 | 1507 | 700 |
| 349 | 20231201 | 134600 | 926829493 | 1507 | 1507 | 1507 | 1507 | 10 |
| 350 | 20231201 | 134500 | 926814423 | 1507 | 1507 | 1507 | 1507 | 3 |
| 351 | 20231201 | 134400 | 926809902 | 1507 | 1507 | 1507 | 1507 | 202 |
| 352 | 20231201 | 134300 | 926505488 | 1507 | 1507 | 1507 | 1507 | 8 |
| 353 | 20231201 | 134200 | 926493432 | 1507 | 1507 | 1507 | 1507 | 2001 |
| 354 | 20231201 | 134100 | 923477925 | 1507 | 1505 | 1507 | 1505 | 195 |
| 355 | 20231201 | 134000 | 923184448 | 1505 | 1505 | 1505 | 1505 | 0 |
| 356 | 20231201 | 133900 | 923184448 | 1505 | 1505 | 1505 | 1505 | 43 |
| 357 | 20231201 | 133800 | 923119733 | 1507 | 1506 | 1507 | 1506 | 427 |
| 358 | 20231201 | 133700 | 922476295 | 1506 | 1506 | 1506 | 1506 | 669 |
| 359 | 20231201 | 133600 | 921468781 | 1506 | 1506 | 1506 | 1506 | 51 |
| 360 | 20231201 | 133500 | 921391975 | 1506 | 1506 | 1506 | 1506 | 215 |
| 361 | 20231201 | 133400 | 921068185 | 1507 | 1507 | 1507 | 1507 | 0 |
| 362 | 20231201 | 133300 | 921068185 | 1507 | 1503 | 1507 | 1503 | 1101 |
| 363 | 20231201 | 133200 | 919413374 | 1503 | 1503 | 1503 | 1503 | 96 |
| 364 | 20231201 | 133100 | 919269086 | 1502 | 1507 | 1507 | 1502 | 541 |
| 365 | 20231201 | 133000 | 918455994 | 1507 | 1507 | 1507 | 1507 | 11 |
| 366 | 20231201 | 132900 | 918439417 | 1507 | 1507 | 1507 | 1507 | 500 |
| 367 | 20231201 | 132800 | 917685917 | 1507 | 1502 | 1507 | 1502 | 16 |
| 368 | 20231201 | 132700 | 917661865 | 1508 | 1507 | 1508 | 1502 | 1253 |
| 369 | 20231201 | 132600 | 915774309 | 1508 | 1506 | 1509 | 1506 | 1103 |
| 370 | 20231201 | 132500 | 914110743 | 1506 | 1506 | 1506 | 1506 | 1 |
| 371 | 20231201 | 132400 | 914109237 | 1506 | 1503 | 1506 | 1503 | 4002 |
| 372 | 20231201 | 132300 | 908094228 | 1500 | 1500 | 1500 | 1500 | 0 |
| 373 | 20231201 | 132200 | 908094228 | 1500 | 1501 | 1501 | 1500 | 4778 |
| 374 | 20231201 | 132100 | 900927122 | 1501 | 1501 | 1501 | 1500 | 1407 |
| 375 | 20231201 | 132000 | 898815576 | 1501 | 1501 | 1501 | 1500 | 4235 |
| 376 | 20231201 | 131900 | 892462341 | 1501 | 1501 | 1501 | 1501 | 82 |
| 377 | 20231201 | 131800 | 892339259 | 1501 | 1501 | 1501 | 1501 | 0 |
| 378 | 20231201 | 131700 | 892339259 | 1501 | 1501 | 1501 | 1501 | 1 |
| 379 | 20231201 | 131600 | 892337758 | 1500 | 1502 | 1502 | 1500 | 3666 |
| 380 | 20231201 | 131500 | 886835340 | 1501 | 1501 | 1501 | 1501 | 2819 |
| 381 | 20231201 | 131400 | 882604021 | 1502 | 1502 | 1502 | 1502 | 3257 |
| 382 | 20231201 | 131300 | 877712007 | 1503 | 1503 | 1503 | 1503 | 1 |
| 383 | 20231201 | 131200 | 877710504 | 1502 | 1503 | 1503 | 1502 | 1599 |
| 384 | 20231201 | 131100 | 875307874 | 1503 | 1503 | 1503 | 1503 | 52 |
| 385 | 20231201 | 131000 | 875229718 | 1503 | 1503 | 1503 | 1503 | 1292 |
| 386 | 20231201 | 130900 | 873287842 | 1504 | 1504 | 1504 | 1504 | 1695 |
| 387 | 20231201 | 130800 | 870738562 | 1504 | 1504 | 1504 | 1504 | 50 |
| 388 | 20231201 | 130700 | 870663362 | 1504 | 1506 | 1506 | 1504 | 5199 |
| 389 | 20231201 | 130600 | 862841274 | 1506 | 1506 | 1506 | 1506 | 83 |
| 390 | 20231201 | 130500 | 862716276 | 1505 | 1505 | 1505 | 1505 | 200 |
| 391 | 20231201 | 130400 | 862415276 | 1506 | 1506 | 1506 | 1506 | 100 |
| 392 | 20231201 | 130300 | 862264676 | 1506 | 1505 | 1506 | 1505 | 40 |
| 393 | 20231201 | 130200 | 862204446 | 1506 | 1505 | 1506 | 1505 | 15 |
| 394 | 20231201 | 130100 | 862181866 | 1506 | 1507 | 1507 | 1506 | 3075 |
| 395 | 20231201 | 130000 | 857549785 | 1508 | 1508 | 1508 | 1508 | 34 |
| 396 | 20231201 | 125900 | 857498513 | 1508 | 1508 | 1508 | 1508 | 198 |
| 397 | 20231201 | 125800 | 857199929 | 1508 | 1508 | 1508 | 1508 | 26 |
| 398 | 20231201 | 125700 | 857160721 | 1508 | 1508 | 1508 | 1508 | 13 |
| 399 | 20231201 | 125600 | 857141117 | 1508 | 1508 | 1508 | 1508 | 2 |
| 400 | 20231201 | 125500 | 857138101 | 1508 | 1508 | 1508 | 1508 | 586 |
| 401 | 20231201 | 125400 | 856254413 | 1508 | 1508 | 1508 | 1508 | 0 |
| 402 | 20231201 | 125300 | 856254413 | 1508 | 1508 | 1508 | 1508 | 0 |
| 403 | 20231201 | 125200 | 856254413 | 1508 | 1508 | 1508 | 1508 | 10 |
| 404 | 20231201 | 125100 | 856239333 | 1508 | 1508 | 1508 | 1508 | 273 |
| 405 | 20231201 | 125000 | 855827649 | 1508 | 1508 | 1508 | 1508 | 500 |
| 406 | 20231201 | 124900 | 855073649 | 1508 | 1509 | 1509 | 1507 | 681 |
| 407 | 20231201 | 124800 | 854046689 | 1509 | 1508 | 1509 | 1508 | 171 |
| 408 | 20231201 | 124700 | 853788770 | 1509 | 1509 | 1509 | 1509 | 1069 |
| 409 | 20231201 | 124600 | 852175649 | 1510 | 1515 | 1515 | 1510 | 849 |
| 410 | 20231201 | 124500 | 850892987 | 1515 | 1515 | 1515 | 1515 | 196 |
| 411 | 20231201 | 124400 | 850596047 | 1515 | 1515 | 1515 | 1515 | 0 |
| 412 | 20231201 | 124300 | 850596047 | 1515 | 1515 | 1515 | 1515 | 1 |
| 413 | 20231201 | 124200 | 850594532 | 1516 | 1516 | 1516 | 1516 | 100 |
| 414 | 20231201 | 124100 | 850442932 | 1516 | 1516 | 1516 | 1516 | 100 |
| 415 | 20231201 | 124000 | 850291332 | 1516 | 1515 | 1516 | 1515 | 365 |
| 416 | 20231201 | 123900 | 849738108 | 1515 | 1515 | 1515 | 1515 | 500 |
| 417 | 20231201 | 123800 | 848980608 | 1515 | 1516 | 1516 | 1515 | 1641 |
| 418 | 20231201 | 123700 | 846494431 | 1515 | 1515 | 1515 | 1515 | 500 |
| 419 | 20231201 | 123600 | 845736931 | 1516 | 1516 | 1516 | 1516 | 51 |
| 420 | 20231201 | 123500 | 845659615 | 1516 | 1516 | 1516 | 1515 | 398 |
| 421 | 20231201 | 123400 | 845056643 | 1515 | 1515 | 1515 | 1515 | 0 |
| 422 | 20231201 | 123300 | 845056643 | 1515 | 1515 | 1515 | 1515 | 100 |
| 423 | 20231201 | 123200 | 844905143 | 1515 | 1515 | 1515 | 1515 | 424 |
| 424 | 20231201 | 123100 | 844262783 | 1515 | 1515 | 1515 | 1515 | 2 |
| 425 | 20231201 | 123000 | 844259753 | 1507 | 1507 | 1507 | 1507 | 0 |
| 426 | 20231201 | 122900 | 844259753 | 1507 | 1507 | 1507 | 1507 | 0 |
| 427 | 20231201 | 122800 | 844259753 | 1507 | 1507 | 1507 | 1507 | 0 |
| 428 | 20231201 | 122700 | 844259753 | 1507 | 1507 | 1507 | 1507 | 10 |
| 429 | 20231201 | 122600 | 844244683 | 1506 | 1515 | 1515 | 1506 | 2182 |
| 430 | 20231201 | 122500 | 840941057 | 1516 | 1516 | 1516 | 1516 | 0 |
| 431 | 20231201 | 122400 | 840941057 | 1516 | 1516 | 1516 | 1516 | 0 |
| 432 | 20231201 | 122300 | 840941057 | 1516 | 1510 | 1516 | 1510 | 2410 |
| 433 | 20231201 | 122200 | 837290583 | 1510 | 1510 | 1510 | 1510 | 0 |
| 434 | 20231201 | 122100 | 837290583 | 1510 | 1513 | 1513 | 1510 | 21 |
| 435 | 20231201 | 122000 | 837258870 | 1512 | 1512 | 1512 | 1512 | 4 |
| 436 | 20231201 | 121900 | 837252822 | 1512 | 1512 | 1512 | 1510 | 2626 |
| 437 | 20231201 | 121800 | 833287231 | 1512 | 1511 | 1512 | 1511 | 21 |
| 438 | 20231201 | 121700 | 833255489 | 1513 | 1513 | 1513 | 1513 | 0 |
| 439 | 20231201 | 121600 | 833255489 | 1513 | 1513 | 1513 | 1513 | 2636 |
| 440 | 20231201 | 121500 | 829267221 | 1511 | 1511 | 1511 | 1511 | 949 |
| 441 | 20231201 | 121400 | 827833282 | 1514 | 1514 | 1514 | 1514 | 173 |
| 442 | 20231201 | 121300 | 827571360 | 1515 | 1515 | 1515 | 1515 | 0 |
| 443 | 20231201 | 121200 | 827571360 | 1515 | 1515 | 1515 | 1515 | 110 |
| 444 | 20231201 | 121100 | 827404710 | 1515 | 1515 | 1515 | 1515 | 301 |
| 445 | 20231201 | 121000 | 826948695 | 1515 | 1515 | 1515 | 1515 | 1 |
| 446 | 20231201 | 120900 | 826947180 | 1514 | 1512 | 1514 | 1512 | 3060 |
| 447 | 20231201 | 120800 | 822314887 | 1512 | 1512 | 1512 | 1512 | 11 |
| 448 | 20231201 | 120700 | 822298255 | 1513 | 1512 | 1513 | 1512 | 510 |
| 449 | 20231201 | 120600 | 821527134 | 1512 | 1512 | 1512 | 1512 | 1 |
| 450 | 20231201 | 120500 | 821525622 | 1512 | 1511 | 1512 | 1505 | 3482 |
| 451 | 20231201 | 120400 | 816277082 | 1507 | 1509 | 1509 | 1507 | 491 |
| 452 | 20231201 | 120300 | 815536856 | 1509 | 1509 | 1509 | 1509 | 122 |
| 453 | 20231201 | 120200 | 815352758 | 1509 | 1509 | 1509 | 1509 | 11 |
| 454 | 20231201 | 120100 | 815336159 | 1510 | 1510 | 1512 | 1509 | 318 |
| 455 | 20231201 | 120000 | 814855971 | 1510 | 1510 | 1510 | 1510 | 12 |
| 456 | 20231201 | 115900 | 814837851 | 1510 | 1510 | 1510 | 1510 | 4 |
| 457 | 20231201 | 115800 | 814831811 | 1510 | 1513 | 1513 | 1510 | 150 |
| 458 | 20231201 | 115700 | 814605011 | 1513 | 1509 | 1513 | 1509 | 119 |
| 459 | 20231201 | 115600 | 814425120 | 1513 | 1513 | 1513 | 1513 | 0 |
| 460 | 20231201 | 115500 | 814425120 | 1513 | 1513 | 1513 | 1513 | 0 |
| 461 | 20231201 | 115400 | 814425120 | 1513 | 1510 | 1513 | 1510 | 102 |
| 462 | 20231201 | 115300 | 814270798 | 1509 | 1509 | 1509 | 1509 | 0 |
| 463 | 20231201 | 115200 | 814270798 | 1509 | 1509 | 1509 | 1509 | 1 |
| 464 | 20231201 | 115100 | 814269289 | 1513 | 1513 | 1513 | 1513 | 0 |
| 465 | 20231201 | 115000 | 814269289 | 1513 | 1513 | 1513 | 1506 | 730 |
| 466 | 20231201 | 114900 | 813169706 | 1506 | 1506 | 1514 | 1506 | 1005 |
| 467 | 20231201 | 114800 | 811650280 | 1505 | 1509 | 1509 | 1505 | 1164 |
| 468 | 20231201 | 114700 | 809897961 | 1510 | 1510 | 1510 | 1510 | 120 |
| 469 | 20231201 | 114600 | 809716761 | 1510 | 1510 | 1510 | 1510 | 400 |
| 470 | 20231201 | 114500 | 809112761 | 1514 | 1514 | 1514 | 1514 | 14 |
| 471 | 20231201 | 114400 | 809091565 | 1514 | 1514 | 1514 | 1514 | 3 |
| 472 | 20231201 | 114300 | 809087023 | 1514 | 1507 | 1514 | 1505 | 240 |
| 473 | 20231201 | 114200 | 808724882 | 1514 | 1514 | 1514 | 1514 | 700 |
| 474 | 20231201 | 114100 | 807665082 | 1515 | 1515 | 1515 | 1515 | 1 |
| 475 | 20231201 | 114000 | 807663567 | 1503 | 1515 | 1515 | 1503 | 5224 |
| 476 | 20231201 | 113900 | 799799302 | 1515 | 1515 | 1515 | 1515 | 526 |
| 477 | 20231201 | 113800 | 799002412 | 1515 | 1515 | 1515 | 1515 | 394 |
| 478 | 20231201 | 113700 | 798405502 | 1515 | 1515 | 1515 | 1515 | 5 |
| 479 | 20231201 | 113600 | 798397927 | 1515 | 1515 | 1515 | 1515 | 1 |
| 480 | 20231201 | 113500 | 798396412 | 1507 | 1517 | 1517 | 1507 | 201 |
| 481 | 20231201 | 113400 | 798091505 | 1519 | 1519 | 1519 | 1519 | 0 |
| 482 | 20231201 | 113300 | 798091505 | 1519 | 1513 | 1519 | 1513 | 6767 |
| 483 | 20231201 | 113200 | 787833209 | 1512 | 1514 | 1514 | 1512 | 19 |
| 484 | 20231201 | 113100 | 787804479 | 1515 | 1515 | 1515 | 1500 | 19635 |
| 485 | 20231201 | 113000 | 758199581 | 1511 | 1513 | 1513 | 1511 | 3000 |
| 486 | 20231201 | 112900 | 753663814 | 1512 | 1517 | 1517 | 1512 | 2000 |
| 487 | 20231201 | 112800 | 750632905 | 1517 | 1517 | 1517 | 1517 | 481 |
| 488 | 20231201 | 112700 | 749903228 | 1517 | 1517 | 1517 | 1517 | 1 |
| 489 | 20231201 | 112600 | 749901711 | 1519 | 1517 | 1519 | 1517 | 445 |
| 490 | 20231201 | 112500 | 749225836 | 1517 | 1516 | 1518 | 1516 | 4446 |
| 491 | 20231201 | 112400 | 742477326 | 1516 | 1516 | 1516 | 1516 | 300 |
| 492 | 20231201 | 112300 | 742022526 | 1516 | 1513 | 1516 | 1511 | 5596 |
| 493 | 20231201 | 112200 | 733566067 | 1511 | 1511 | 1511 | 1510 | 999 |
| 494 | 20231201 | 112100 | 732056817 | 1510 | 1511 | 1511 | 1510 | 3169 |
| 495 | 20231201 | 112000 | 727269401 | 1511 | 1515 | 1515 | 1511 | 997 |
| 496 | 20231201 | 111900 | 725762115 | 1515 | 1515 | 1515 | 1515 | 2884 |
| 497 | 20231201 | 111800 | 721392855 | 1516 | 1519 | 1519 | 1515 | 2152 |
| 498 | 20231201 | 111700 | 718131650 | 1520 | 1520 | 1520 | 1520 | 100 |
| 499 | 20231201 | 111600 | 717979650 | 1515 | 1520 | 1520 | 1515 | 12756 |
| 500 | 20231201 | 111500 | 698637112 | 1518 | 1523 | 1523 | 1518 | 846 |
| 501 | 20231201 | 111400 | 697351989 | 1523 | 1523 | 1523 | 1523 | 312 |
| 502 | 20231201 | 111300 | 696876813 | 1519 | 1523 | 1523 | 1519 | 1741 |
| 503 | 20231201 | 111200 | 694231979 | 1519 | 1519 | 1519 | 1519 | 0 |
| 504 | 20231201 | 111100 | 694231979 | 1519 | 1519 | 1519 | 1519 | 2 |
| 505 | 20231201 | 111000 | 694228941 | 1519 | 1519 | 1519 | 1519 | 8 |
| 506 | 20231201 | 110900 | 694216789 | 1518 | 1520 | 1520 | 1518 | 3253 |
| 507 | 20231201 | 110800 | 689276515 | 1520 | 1523 | 1523 | 1520 | 1397 |
| 508 | 20231201 | 110700 | 687149969 | 1523 | 1530 | 1530 | 1523 | 24 |
| 509 | 20231201 | 110600 | 687113284 | 1523 | 1530 | 1530 | 1523 | 55 |
| 510 | 20231201 | 110500 | 687029232 | 1530 | 1524 | 1530 | 1523 | 4304 |
| 511 | 20231201 | 110400 | 680474001 | 1524 | 1530 | 1530 | 1524 | 4014 |
| 512 | 20231201 | 110300 | 674338594 | 1530 | 1531 | 1531 | 1530 | 376 |
| 513 | 20231201 | 110200 | 673763048 | 1531 | 1531 | 1532 | 1531 | 1075 |
| 514 | 20231201 | 110100 | 672116723 | 1530 | 1532 | 1532 | 1530 | 6492 |
| 515 | 20231201 | 110000 | 662177415 | 1533 | 1532 | 1534 | 1532 | 2891 |
| 516 | 20231201 | 105900 | 657746101 | 1532 | 1532 | 1532 | 1532 | 6640 |
| 517 | 20231201 | 105800 | 647573621 | 1534 | 1532 | 1534 | 1532 | 501 |
| 518 | 20231201 | 105700 | 646806087 | 1531 | 1532 | 1534 | 1531 | 7998 |
| 519 | 20231201 | 105600 | 634553441 | 1536 | 1537 | 1537 | 1536 | 217 |
| 520 | 20231201 | 105500 | 634220028 | 1537 | 1536 | 1537 | 1535 | 5465 |
| 521 | 20231201 | 105400 | 625825447 | 1536 | 1532 | 1536 | 1532 | 1511 |
| 522 | 20231201 | 105300 | 623506551 | 1532 | 1536 | 1536 | 1532 | 1180 |
| 523 | 20231201 | 105200 | 621698751 | 1537 | 1535 | 1538 | 1532 | 9606 |
| 524 | 20231201 | 105100 | 606976163 | 1536 | 1538 | 1538 | 1532 | 13283 |
| 525 | 20231201 | 105000 | 586566455 | 1538 | 1538 | 1538 | 1537 | 6315 |
| 526 | 20231201 | 104900 | 576860275 | 1538 | 1538 | 1538 | 1533 | 7419 |
| 527 | 20231201 | 104800 | 565460051 | 1539 | 1529 | 1539 | 1529 | 26076 |
| 528 | 20231201 | 104700 | 525493780 | 1529 | 1526 | 1529 | 1526 | 10310 |
| 529 | 20231201 | 104600 | 509751989 | 1526 | 1520 | 1526 | 1520 | 10731 |
| 530 | 20231201 | 104500 | 493404130 | 1515 | 1517 | 1517 | 1515 | 1200 |
| 531 | 20231201 | 104400 | 491585692 | 1521 | 1517 | 1521 | 1517 | 4515 |
| 532 | 20231201 | 104300 | 484736037 | 1521 | 1522 | 1523 | 1517 | 4447 |
| 533 | 20231201 | 104200 | 477975535 | 1522 | 1522 | 1522 | 1522 | 550 |
| 534 | 20231201 | 104100 | 477138435 | 1523 | 1521 | 1523 | 1521 | 3265 |
| 535 | 20231201 | 104000 | 472170383 | 1521 | 1518 | 1521 | 1518 | 9543 |
| 536 | 20231201 | 103900 | 457666371 | 1518 | 1516 | 1518 | 1516 | 1188 |
| 537 | 20231201 | 103800 | 455864305 | 1516 | 1516 | 1516 | 1516 | 1000 |
| 538 | 20231201 | 103700 | 454348305 | 1516 | 1516 | 1516 | 1516 | 129 |
| 539 | 20231201 | 103600 | 454152741 | 1516 | 1517 | 1517 | 1516 | 177 |
| 540 | 20231201 | 103500 | 453884394 | 1517 | 1517 | 1517 | 1517 | 2464 |
| 541 | 20231201 | 103400 | 450146506 | 1517 | 1518 | 1518 | 1517 | 2608 |
| 542 | 20231201 | 103300 | 446189168 | 1518 | 1518 | 1518 | 1518 | 480 |
| 543 | 20231201 | 103200 | 445460528 | 1518 | 1518 | 1518 | 1517 | 4505 |
| 544 | 20231201 | 103100 | 438626304 | 1518 | 1519 | 1519 | 1518 | 478 |
| 545 | 20231201 | 103000 | 437900454 | 1518 | 1519 | 1520 | 1518 | 10049 |
| 546 | 20231201 | 102900 | 422645207 | 1519 | 1518 | 1519 | 1518 | 1416 |
| 547 | 20231201 | 102800 | 420494547 | 1518 | 1517 | 1519 | 1517 | 619 |
| 548 | 20231201 | 102700 | 419555112 | 1517 | 1515 | 1517 | 1515 | 11450 |
| 549 | 20231201 | 102600 | 402198194 | 1515 | 1512 | 1515 | 1512 | 5222 |
| 550 | 20231201 | 102500 | 394291050 | 1512 | 1512 | 1512 | 1512 | 1 |
| 551 | 20231201 | 102400 | 394289538 | 1512 | 1512 | 1512 | 1512 | 366 |
| 552 | 20231201 | 102300 | 393736146 | 1512 | 1511 | 1512 | 1509 | 1426 |
| 553 | 20231201 | 102200 | 391582904 | 1512 | 1512 | 1512 | 1512 | 100 |
| 554 | 20231201 | 102100 | 391431704 | 1512 | 1508 | 1512 | 1508 | 617 |
| 555 | 20231201 | 102000 | 390499670 | 1508 | 1507 | 1508 | 1507 | 10 |
| 556 | 20231201 | 101900 | 390484598 | 1507 | 1505 | 1507 | 1505 | 46 |
| 557 | 20231201 | 101800 | 390415304 | 1505 | 1506 | 1506 | 1505 | 396 |
| 558 | 20231201 | 101700 | 389819209 | 1506 | 1506 | 1506 | 1506 | 1005 |
| 559 | 20231201 | 101600 | 388305679 | 1505 | 1505 | 1506 | 1505 | 2097 |
| 560 | 20231201 | 101500 | 385149642 | 1505 | 1500 | 1505 | 1500 | 6396 |
| 561 | 20231201 | 101400 | 375546357 | 1499 | 1499 | 1500 | 1499 | 151 |
| 562 | 20231201 | 101300 | 375319886 | 1499 | 1499 | 1499 | 1498 | 1824 |
| 563 | 20231201 | 101200 | 372586784 | 1499 | 1499 | 1500 | 1498 | 434 |
| 564 | 20231201 | 101100 | 371936218 | 1499 | 1499 | 1499 | 1499 | 22 |
| 565 | 20231201 | 101000 | 371903240 | 1498 | 1498 | 1498 | 1498 | 451 |
| 566 | 20231201 | 100900 | 371227642 | 1498 | 1500 | 1500 | 1498 | 1276 |
| 567 | 20231201 | 100800 | 369315600 | 1500 | 1499 | 1500 | 1499 | 698 |
| 568 | 20231201 | 100700 | 368269257 | 1499 | 1499 | 1499 | 1498 | 1534 |
| 569 | 20231201 | 100600 | 365969965 | 1499 | 1498 | 1499 | 1498 | 227 |
| 570 | 20231201 | 100500 | 365629821 | 1499 | 1499 | 1499 | 1498 | 1721 |
| 571 | 20231201 | 100400 | 363051684 | 1499 | 1499 | 1499 | 1499 | 408 |
| 572 | 20231201 | 100300 | 362440092 | 1500 | 1500 | 1500 | 1500 | 172 |
| 573 | 20231201 | 100200 | 362182092 | 1500 | 1500 | 1500 | 1500 | 5 |
| 574 | 20231201 | 100100 | 362174592 | 1500 | 1500 | 1500 | 1500 | 40 |
| 575 | 20231201 | 100000 | 362114592 | 1500 | 1498 | 1500 | 1498 | 1623 |
| 576 | 20231201 | 095900 | 359682964 | 1499 | 1499 | 1499 | 1499 | 202 |
| 577 | 20231201 | 095800 | 359380166 | 1500 | 1501 | 1501 | 1500 | 3460 |
| 578 | 20231201 | 095700 | 354190066 | 1501 | 1499 | 1501 | 1498 | 452 |
| 579 | 20231201 | 095600 | 353512666 | 1499 | 1499 | 1499 | 1499 | 261 |
| 580 | 20231201 | 095500 | 353121427 | 1495 | 1495 | 1495 | 1495 | 3025 |
| 581 | 20231201 | 095400 | 348599052 | 1495 | 1495 | 1495 | 1495 | 3818 |
| 582 | 20231201 | 095300 | 342891142 | 1495 | 1497 | 1497 | 1495 | 8567 |
| 583 | 20231201 | 095200 | 330083197 | 1498 | 1498 | 1498 | 1496 | 20219 |
| 584 | 20231201 | 095100 | 299815038 | 1498 | 1500 | 1501 | 1498 | 1027 |
| 585 | 20231201 | 095000 | 298275867 | 1500 | 1501 | 1501 | 1500 | 146 |
| 586 | 20231201 | 094900 | 298056731 | 1502 | 1501 | 1502 | 1501 | 328 |
| 587 | 20231201 | 094800 | 297564125 | 1497 | 1498 | 1498 | 1497 | 478 |
| 588 | 20231201 | 094700 | 296848415 | 1497 | 1497 | 1497 | 1497 | 0 |
| 589 | 20231201 | 094600 | 296848415 | 1497 | 1500 | 1500 | 1497 | 1481 |
| 590 | 20231201 | 094500 | 294627107 | 1505 | 1505 | 1505 | 1505 | 30 |
| 591 | 20231201 | 094400 | 294581957 | 1505 | 1505 | 1505 | 1505 | 53 |
| 592 | 20231201 | 094300 | 294502192 | 1500 | 1505 | 1505 | 1497 | 2292 |
| 593 | 20231201 | 094200 | 291067825 | 1500 | 1500 | 1500 | 1497 | 820 |
| 594 | 20231201 | 094100 | 289838625 | 1497 | 1497 | 1500 | 1495 | 4531 |
| 595 | 20231201 | 094000 | 283057860 | 1497 | 1500 | 1500 | 1497 | 238 |
| 596 | 20231201 | 093900 | 282701271 | 1500 | 1495 | 1500 | 1495 | 7294 |
| 597 | 20231201 | 093800 | 271788935 | 1495 | 1499 | 1500 | 1495 | 8429 |
| 598 | 20231201 | 093700 | 259178587 | 1500 | 1501 | 1501 | 1500 | 3720 |
| 599 | 20231201 | 093600 | 253597397 | 1506 | 1503 | 1506 | 1500 | 6459 |
| 600 | 20231201 | 093500 | 243902310 | 1504 | 1504 | 1505 | 1504 | 1940 |
| 601 | 20231201 | 093400 | 240984529 | 1504 | 1505 | 1505 | 1504 | 4424 |
| 602 | 20231201 | 093300 | 234328253 | 1505 | 1506 | 1507 | 1505 | 942 |
| 603 | 20231201 | 093200 | 232909670 | 1506 | 1512 | 1512 | 1506 | 927 |
| 604 | 20231201 | 093100 | 231511846 | 1512 | 1512 | 1512 | 1512 | 3 |
| 605 | 20231201 | 093000 | 231507310 | 1513 | 1513 | 1515 | 1513 | 785 |
| 606 | 20231201 | 092900 | 230318696 | 1507 | 1510 | 1514 | 1507 | 3908 |
| 607 | 20231201 | 092800 | 224426017 | 1507 | 1505 | 1510 | 1505 | 2869 |
| 608 | 20231201 | 092700 | 220105445 | 1505 | 1506 | 1506 | 1505 | 3210 |
| 609 | 20231201 | 092600 | 215272263 | 1505 | 1506 | 1506 | 1504 | 2347 |
| 610 | 20231201 | 092500 | 211739977 | 1506 | 1501 | 1508 | 1501 | 3711 |
| 611 | 20231201 | 092400 | 206154381 | 1501 | 1503 | 1503 | 1500 | 2396 |
| 612 | 20231201 | 092300 | 202558618 | 1503 | 1505 | 1505 | 1503 | 997 |
| 613 | 20231201 | 092200 | 201058505 | 1505 | 1508 | 1508 | 1505 | 5032 |
| 614 | 20231201 | 092100 | 193485003 | 1505 | 1504 | 1508 | 1504 | 1571 |
| 615 | 20231201 | 092000 | 191117907 | 1504 | 1504 | 1504 | 1504 | 1369 |
| 616 | 20231201 | 091900 | 189058931 | 1504 | 1499 | 1504 | 1499 | 1546 |
| 617 | 20231201 | 091800 | 186740672 | 1499 | 1499 | 1499 | 1499 | 2030 |
| 618 | 20231201 | 091700 | 183697702 | 1499 | 1499 | 1499 | 1499 | 422 |
| 619 | 20231201 | 091600 | 183065124 | 1499 | 1499 | 1499 | 1495 | 899 |
| 620 | 20231201 | 091500 | 181718855 | 1495 | 1498 | 1498 | 1495 | 10155 |
| 621 | 20231201 | 091400 | 166532526 | 1497 | 1501 | 1501 | 1497 | 9804 |
| 622 | 20231201 | 091300 | 151829226 | 1500 | 1501 | 1501 | 1500 | 6878 |
| 623 | 20231201 | 091200 | 141510403 | 1501 | 1504 | 1504 | 1501 | 11125 |
| 624 | 20231201 | 091100 | 124805097 | 1504 | 1504 | 1504 | 1502 | 10044 |
| 625 | 20231201 | 091000 | 109705616 | 1504 | 1502 | 1504 | 1502 | 10270 |
| 626 | 20231201 | 090900 | 94267396 | 1502 | 1502 | 1503 | 1502 | 1227 |
| 627 | 20231201 | 090800 | 92424153 | 1502 | 1503 | 1503 | 1502 | 1005 |
| 628 | 20231201 | 090700 | 90913721 | 1503 | 1508 | 1508 | 1503 | 1107 |
| 629 | 20231201 | 090600 | 89247573 | 1508 | 1503 | 1512 | 1503 | 674 |
| 630 | 20231201 | 090500 | 88232432 | 1504 | 1501 | 1504 | 1500 | 6579 |
| 631 | 20231201 | 090400 | 78357185 | 1501 | 1508 | 1508 | 1500 | 22797 |
| 632 | 20231201 | 090300 | 44107115 | 1508 | 1509 | 1509 | 1508 | 922 |
| 633 | 20231201 | 090200 | 42715836 | 1509 | 1511 | 1511 | 1508 | 12299 |
| 634 | 20231201 | 090100 | 24151447 | 1512 | 1517 | 1522 | 1512 | 4053 |
| 635 | 20231201 | 090000 | 18015231 | 1518 | 1518 | 1524 | 1518 | 11660 |