29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 185200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 3067 |
| 3 | 20231201 | 185100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20231201 | 185000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20231201 | 184900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20231201 | 184800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20231201 | 184700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20231201 | 184600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20231201 | 184500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20231201 | 184400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20231201 | 184300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20231201 | 184200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20231201 | 184100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20231201 | 184000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20231201 | 183900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20231201 | 183800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20231201 | 183700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20231201 | 183600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20231201 | 183500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20231201 | 183400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20231201 | 183300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20231201 | 183200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20231201 | 183100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20231201 | 183000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20231201 | 182900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20231201 | 182800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20231201 | 182700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20231201 | 182600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20231201 | 182500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20231201 | 182400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20231201 | 182300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20231201 | 182200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 3067 |
| 33 | 20231201 | 182100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20231201 | 182000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20231201 | 181900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20231201 | 181800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20231201 | 181700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20231201 | 181600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20231201 | 181500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20231201 | 181400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20231201 | 181300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20231201 | 181200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20231201 | 181100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20231201 | 181000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20231201 | 180900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20231201 | 180800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20231201 | 180700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20231201 | 180600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20231201 | 180500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20231201 | 180400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20231201 | 180300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20231201 | 180200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20231201 | 180100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20231201 | 180000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20231201 | 175900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20231201 | 175800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20231201 | 175700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20231201 | 175600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20231201 | 175500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20231201 | 175400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20231201 | 175300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20231201 | 175200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 3067 |
| 63 | 20231201 | 175100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20231201 | 175000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20231201 | 174900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20231201 | 174800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20231201 | 174700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20231201 | 174600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20231201 | 174500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20231201 | 174400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20231201 | 174300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20231201 | 174200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20231201 | 174100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20231201 | 174000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20231201 | 173900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20231201 | 173800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20231201 | 173700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20231201 | 173600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20231201 | 173500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20231201 | 173400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20231201 | 173300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20231201 | 173200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20231201 | 173100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20231201 | 173000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20231201 | 172900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20231201 | 172800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20231201 | 172700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20231201 | 172600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20231201 | 172500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20231201 | 172400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20231201 | 172300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20231201 | 172200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 3067 |
| 93 | 20231201 | 172100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20231201 | 172000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20231201 | 171900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20231201 | 171800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20231201 | 171700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20231201 | 171600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20231201 | 171500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20231201 | 171400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20231201 | 171300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20231201 | 171200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20231201 | 171100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20231201 | 171000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20231201 | 170900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20231201 | 170800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20231201 | 170700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20231201 | 170600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20231201 | 170500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20231201 | 170400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20231201 | 170300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20231201 | 170200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20231201 | 170100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20231201 | 170000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20231201 | 165900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20231201 | 165800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20231201 | 165700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20231201 | 165600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20231201 | 165500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20231201 | 165400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20231201 | 165300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20231201 | 165200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 3067 |
| 123 | 20231201 | 165100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20231201 | 165000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20231201 | 164900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20231201 | 164800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20231201 | 164700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20231201 | 164600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20231201 | 164500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20231201 | 164400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20231201 | 164300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20231201 | 164200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20231201 | 164100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20231201 | 164000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20231201 | 163900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20231201 | 163800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20231201 | 163700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20231201 | 163600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20231201 | 163500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20231201 | 163400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20231201 | 163300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20231201 | 163200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20231201 | 163100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20231201 | 163000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20231201 | 162900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20231201 | 162800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20231201 | 162700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20231201 | 162600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20231201 | 162500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20231201 | 162400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20231201 | 162300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20231201 | 162200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 3067 |
| 153 | 20231201 | 162100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20231201 | 162000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20231201 | 161900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20231201 | 161800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20231201 | 161700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20231201 | 161600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20231201 | 161500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20231201 | 161400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20231201 | 161300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20231201 | 161200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20231201 | 161100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20231201 | 161000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20231201 | 160900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20231201 | 160800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20231201 | 160700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20231201 | 160600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20231201 | 160500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20231201 | 160400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20231201 | 160300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20231201 | 160200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20231201 | 160100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20231201 | 160000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20231201 | 155900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20231201 | 155800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20231201 | 155700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20231201 | 155600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20231201 | 155500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20231201 | 155400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20231201 | 155300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20231201 | 155200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 3067 |
| 183 | 20231201 | 155100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20231201 | 155000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20231201 | 154900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20231201 | 154800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20231201 | 154700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20231201 | 154600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20231201 | 154500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20231201 | 154400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20231201 | 154300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20231201 | 154200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20231201 | 154100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20231201 | 154000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20231201 | 153900 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20231201 | 153800 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20231201 | 153700 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20231201 | 153600 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20231201 | 153500 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20231201 | 153400 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20231201 | 153300 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20231201 | 153200 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20231201 | 153100 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20231201 | 153000 | 1516155380 | 3550 | 3550 | 3550 | 3550 | 3067 |
| 205 | 20231201 | 152900 | 1505267530 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20231201 | 152800 | 1505267530 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20231201 | 152700 | 1505267530 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20231201 | 152600 | 1505267530 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20231201 | 152500 | 1505267530 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20231201 | 152400 | 1505267530 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20231201 | 152300 | 1505267530 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20231201 | 152200 | 1505267530 | 3545 | 3545 | 3545 | 3545 | 0 |
| 213 | 20231201 | 152100 | 1505267530 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20231201 | 152000 | 1505267530 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20231201 | 151900 | 1505267530 | 3545 | 3545 | 3550 | 3540 | 2716 |
| 216 | 20231201 | 151800 | 1495639685 | 3545 | 3550 | 3550 | 3545 | 79 |
| 217 | 20231201 | 151700 | 1495359610 | 3545 | 3545 | 3550 | 3545 | 127 |
| 218 | 20231201 | 151600 | 1494909230 | 3550 | 3550 | 3550 | 3550 | 96 |
| 219 | 20231201 | 151500 | 1494568430 | 3545 | 3550 | 3550 | 3545 | 531 |
| 220 | 20231201 | 151400 | 1492685860 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20231201 | 151300 | 1492685860 | 3550 | 3550 | 3550 | 3545 | 57 |
| 222 | 20231201 | 151200 | 1492483575 | 3545 | 3550 | 3550 | 3545 | 20 |
| 223 | 20231201 | 151100 | 1492412650 | 3545 | 3550 | 3560 | 3545 | 1856 |
| 224 | 20231201 | 151000 | 1485824405 | 3550 | 3550 | 3560 | 3550 | 80 |
| 225 | 20231201 | 150900 | 1485539905 | 3560 | 3560 | 3560 | 3550 | 438 |
| 226 | 20231201 | 150800 | 1483984965 | 3550 | 3550 | 3560 | 3550 | 31 |
| 227 | 20231201 | 150700 | 1483874905 | 3560 | 3555 | 3560 | 3550 | 618 |
| 228 | 20231201 | 150600 | 1481678100 | 3550 | 3550 | 3560 | 3550 | 71 |
| 229 | 20231201 | 150500 | 1481425920 | 3560 | 3550 | 3560 | 3550 | 1724 |
| 230 | 20231201 | 150400 | 1475288850 | 3560 | 3560 | 3560 | 3560 | 8 |
| 231 | 20231201 | 150300 | 1475260370 | 3560 | 3560 | 3560 | 3560 | 5 |
| 232 | 20231201 | 150200 | 1475242570 | 3560 | 3560 | 3560 | 3560 | 1 |
| 233 | 20231201 | 150100 | 1475239010 | 3560 | 3560 | 3560 | 3560 | 40 |
| 234 | 20231201 | 150000 | 1475096610 | 3560 | 3560 | 3560 | 3560 | 4 |
| 235 | 20231201 | 145900 | 1475082370 | 3555 | 3555 | 3560 | 3555 | 137 |
| 236 | 20231201 | 145800 | 1474595205 | 3550 | 3550 | 3550 | 3550 | 25 |
| 237 | 20231201 | 145700 | 1474506455 | 3550 | 3550 | 3550 | 3550 | 461 |
| 238 | 20231201 | 145600 | 1472869905 | 3550 | 3545 | 3550 | 3545 | 3 |
| 239 | 20231201 | 145500 | 1472859260 | 3545 | 3550 | 3550 | 3545 | 763 |
| 240 | 20231201 | 145400 | 1470150620 | 3550 | 3550 | 3550 | 3550 | 10 |
| 241 | 20231201 | 145300 | 1470115120 | 3550 | 3550 | 3550 | 3550 | 62 |
| 242 | 20231201 | 145200 | 1469895020 | 3550 | 3550 | 3550 | 3550 | 76 |
| 243 | 20231201 | 145100 | 1469625220 | 3550 | 3550 | 3550 | 3550 | 70 |
| 244 | 20231201 | 145000 | 1469376720 | 3550 | 3550 | 3550 | 3550 | 1 |
| 245 | 20231201 | 144900 | 1469373170 | 3550 | 3550 | 3550 | 3550 | 10 |
| 246 | 20231201 | 144800 | 1469337670 | 3550 | 3550 | 3550 | 3550 | 210 |
| 247 | 20231201 | 144700 | 1468592170 | 3550 | 3555 | 3555 | 3550 | 202 |
| 248 | 20231201 | 144600 | 1467875060 | 3555 | 3555 | 3555 | 3555 | 958 |
| 249 | 20231201 | 144500 | 1464469370 | 3555 | 3555 | 3555 | 3555 | 1 |
| 250 | 20231201 | 144400 | 1464465815 | 3550 | 3555 | 3555 | 3550 | 5810 |
| 251 | 20231201 | 144300 | 1443839120 | 3555 | 3555 | 3555 | 3555 | 4 |
| 252 | 20231201 | 144200 | 1443824900 | 3555 | 3550 | 3555 | 3550 | 1196 |
| 253 | 20231201 | 144100 | 1439574345 | 3550 | 3550 | 3550 | 3550 | 328 |
| 254 | 20231201 | 144000 | 1438409945 | 3545 | 3545 | 3545 | 3545 | 32 |
| 255 | 20231201 | 143900 | 1438296505 | 3545 | 3545 | 3545 | 3545 | 15 |
| 256 | 20231201 | 143800 | 1438243330 | 3550 | 3545 | 3550 | 3545 | 18 |
| 257 | 20231201 | 143700 | 1438179515 | 3550 | 3545 | 3550 | 3545 | 162 |
| 258 | 20231201 | 143600 | 1437604420 | 3545 | 3545 | 3555 | 3545 | 21 |
| 259 | 20231201 | 143500 | 1437529965 | 3545 | 3545 | 3550 | 3545 | 16 |
| 260 | 20231201 | 143400 | 1437473240 | 3545 | 3540 | 3555 | 3540 | 10 |
| 261 | 20231201 | 143300 | 1437437785 | 3555 | 3555 | 3555 | 3555 | 30 |
| 262 | 20231201 | 143200 | 1437331135 | 3555 | 3555 | 3555 | 3555 | 30 |
| 263 | 20231201 | 143100 | 1437224485 | 3555 | 3555 | 3555 | 3555 | 2 |
| 264 | 20231201 | 143000 | 1437217375 | 3545 | 3555 | 3555 | 3545 | 675 |
| 265 | 20231201 | 142900 | 1434824170 | 3555 | 3555 | 3555 | 3555 | 0 |
| 266 | 20231201 | 142800 | 1434824170 | 3555 | 3550 | 3555 | 3550 | 237 |
| 267 | 20231201 | 142700 | 1433982815 | 3550 | 3545 | 3550 | 3545 | 501 |
| 268 | 20231201 | 142600 | 1432206765 | 3545 | 3540 | 3545 | 3540 | 543 |
| 269 | 20231201 | 142500 | 1430282045 | 3545 | 3540 | 3545 | 3540 | 215 |
| 270 | 20231201 | 142400 | 1429519945 | 3540 | 3540 | 3540 | 3540 | 16 |
| 271 | 20231201 | 142300 | 1429463305 | 3535 | 3535 | 3535 | 3535 | 15 |
| 272 | 20231201 | 142200 | 1429410280 | 3535 | 3535 | 3535 | 3535 | 15 |
| 273 | 20231201 | 142100 | 1429357255 | 3540 | 3540 | 3540 | 3540 | 10 |
| 274 | 20231201 | 142000 | 1429321855 | 3535 | 3550 | 3550 | 3535 | 17 |
| 275 | 20231201 | 141900 | 1429261730 | 3550 | 3550 | 3550 | 3535 | 18 |
| 276 | 20231201 | 141800 | 1429198025 | 3535 | 3535 | 3535 | 3535 | 3395 |
| 277 | 20231201 | 141700 | 1417196700 | 3550 | 3550 | 3550 | 3550 | 0 |
| 278 | 20231201 | 141600 | 1417196700 | 3550 | 3540 | 3550 | 3540 | 1125 |
| 279 | 20231201 | 141500 | 1413214190 | 3550 | 3550 | 3550 | 3550 | 1 |
| 280 | 20231201 | 141400 | 1413210640 | 3540 | 3545 | 3545 | 3540 | 2403 |
| 281 | 20231201 | 141300 | 1404703770 | 3550 | 3540 | 3550 | 3540 | 25 |
| 282 | 20231201 | 141200 | 1404615260 | 3550 | 3550 | 3550 | 3545 | 8097 |
| 283 | 20231201 | 141100 | 1375895730 | 3555 | 3555 | 3555 | 3555 | 1 |
| 284 | 20231201 | 141000 | 1375892175 | 3555 | 3555 | 3555 | 3555 | 2 |
| 285 | 20231201 | 140900 | 1375885065 | 3555 | 3555 | 3555 | 3555 | 0 |
| 286 | 20231201 | 140800 | 1375885065 | 3555 | 3555 | 3555 | 3555 | 1004 |
| 287 | 20231201 | 140700 | 1372315845 | 3555 | 3555 | 3555 | 3555 | 50 |
| 288 | 20231201 | 140600 | 1372138095 | 3555 | 3560 | 3560 | 3555 | 10210 |
| 289 | 20231201 | 140500 | 1335812835 | 3565 | 3565 | 3565 | 3565 | 0 |
| 290 | 20231201 | 140400 | 1335812835 | 3565 | 3565 | 3565 | 3565 | 0 |
| 291 | 20231201 | 140300 | 1335812835 | 3565 | 3565 | 3565 | 3565 | 14 |
| 292 | 20231201 | 140200 | 1335762925 | 3565 | 3565 | 3565 | 3565 | 145 |
| 293 | 20231201 | 140100 | 1335246000 | 3565 | 3565 | 3565 | 3565 | 117 |
| 294 | 20231201 | 140000 | 1334828895 | 3565 | 3565 | 3565 | 3565 | 0 |
| 295 | 20231201 | 135900 | 1334828895 | 3565 | 3565 | 3565 | 3565 | 50 |
| 296 | 20231201 | 135800 | 1334650645 | 3565 | 3565 | 3565 | 3565 | 1 |
| 297 | 20231201 | 135700 | 1334647080 | 3565 | 3565 | 3565 | 3565 | 52 |
| 298 | 20231201 | 135600 | 1334461700 | 3565 | 3565 | 3565 | 3560 | 549 |
| 299 | 20231201 | 135500 | 1332507245 | 3565 | 3560 | 3565 | 3560 | 1510 |
| 300 | 20231201 | 135400 | 1327131630 | 3555 | 3555 | 3555 | 3555 | 13 |
| 301 | 20231201 | 135300 | 1327085415 | 3560 | 3560 | 3560 | 3560 | 30 |
| 302 | 20231201 | 135200 | 1326978615 | 3560 | 3560 | 3560 | 3560 | 120 |
| 303 | 20231201 | 135100 | 1326551415 | 3560 | 3560 | 3560 | 3560 | 101 |
| 304 | 20231201 | 135000 | 1326191855 | 3560 | 3560 | 3560 | 3560 | 111 |
| 305 | 20231201 | 134900 | 1325796695 | 3560 | 3560 | 3560 | 3560 | 80 |
| 306 | 20231201 | 134800 | 1325511895 | 3560 | 3560 | 3560 | 3560 | 0 |
| 307 | 20231201 | 134700 | 1325511895 | 3560 | 3560 | 3560 | 3560 | 3 |
| 308 | 20231201 | 134600 | 1325501215 | 3560 | 3560 | 3560 | 3560 | 0 |
| 309 | 20231201 | 134500 | 1325501215 | 3560 | 3560 | 3560 | 3560 | 21 |
| 310 | 20231201 | 134400 | 1325426455 | 3560 | 3555 | 3560 | 3555 | 139 |
| 311 | 20231201 | 134300 | 1324932045 | 3560 | 3560 | 3560 | 3560 | 1 |
| 312 | 20231201 | 134200 | 1324928485 | 3560 | 3560 | 3560 | 3560 | 1 |
| 313 | 20231201 | 134100 | 1324924925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 314 | 20231201 | 134000 | 1324924925 | 3555 | 3560 | 3560 | 3555 | 219 |
| 315 | 20231201 | 133900 | 1324146125 | 3560 | 3560 | 3560 | 3560 | 901 |
| 316 | 20231201 | 133800 | 1320938565 | 3560 | 3560 | 3560 | 3560 | 2 |
| 317 | 20231201 | 133700 | 1320931445 | 3560 | 3560 | 3560 | 3560 | 0 |
| 318 | 20231201 | 133600 | 1320931445 | 3560 | 3560 | 3560 | 3560 | 8 |
| 319 | 20231201 | 133500 | 1320902965 | 3560 | 3550 | 3560 | 3550 | 229 |
| 320 | 20231201 | 133400 | 1320089315 | 3560 | 3560 | 3560 | 3560 | 10 |
| 321 | 20231201 | 133300 | 1320053715 | 3560 | 3560 | 3565 | 3560 | 1365 |
| 322 | 20231201 | 133200 | 1315194295 | 3560 | 3550 | 3560 | 3545 | 2801 |
| 323 | 20231201 | 133100 | 1305243025 | 3560 | 3555 | 3560 | 3555 | 256 |
| 324 | 20231201 | 133000 | 1304332940 | 3560 | 3560 | 3560 | 3560 | 3 |
| 325 | 20231201 | 132900 | 1304322260 | 3560 | 3560 | 3560 | 3560 | 6 |
| 326 | 20231201 | 132800 | 1304300900 | 3560 | 3560 | 3560 | 3555 | 41 |
| 327 | 20231201 | 132700 | 1304154980 | 3560 | 3555 | 3560 | 3555 | 934 |
| 328 | 20231201 | 132600 | 1300834605 | 3555 | 3555 | 3555 | 3555 | 22 |
| 329 | 20231201 | 132500 | 1300756395 | 3555 | 3550 | 3555 | 3550 | 3017 |
| 330 | 20231201 | 132400 | 1290045930 | 3550 | 3555 | 3555 | 3550 | 2886 |
| 331 | 20231201 | 132300 | 1279800375 | 3550 | 3550 | 3555 | 3540 | 4066 |
| 332 | 20231201 | 132200 | 1265400695 | 3550 | 3550 | 3550 | 3550 | 2124 |
| 333 | 20231201 | 132100 | 1257860495 | 3550 | 3550 | 3550 | 3550 | 147 |
| 334 | 20231201 | 132000 | 1257338645 | 3550 | 3550 | 3550 | 3550 | 1601 |
| 335 | 20231201 | 131900 | 1251655095 | 3550 | 3550 | 3550 | 3550 | 53 |
| 336 | 20231201 | 131800 | 1251466945 | 3550 | 3550 | 3550 | 3550 | 0 |
| 337 | 20231201 | 131700 | 1251466945 | 3550 | 3550 | 3550 | 3550 | 25 |
| 338 | 20231201 | 131600 | 1251378195 | 3550 | 3550 | 3550 | 3550 | 23 |
| 339 | 20231201 | 131500 | 1251296545 | 3550 | 3550 | 3550 | 3550 | 35 |
| 340 | 20231201 | 131400 | 1251172295 | 3550 | 3550 | 3550 | 3550 | 75 |
| 341 | 20231201 | 131300 | 1250906045 | 3550 | 3545 | 3550 | 3545 | 3244 |
| 342 | 20231201 | 131200 | 1239404630 | 3545 | 3545 | 3545 | 3545 | 604 |
| 343 | 20231201 | 131100 | 1237263450 | 3550 | 3550 | 3550 | 3550 | 1 |
| 344 | 20231201 | 131000 | 1237259900 | 3545 | 3550 | 3550 | 3545 | 1442 |
| 345 | 20231201 | 130900 | 1232147845 | 3550 | 3550 | 3550 | 3550 | 282 |
| 346 | 20231201 | 130800 | 1231146745 | 3550 | 3550 | 3550 | 3550 | 323 |
| 347 | 20231201 | 130700 | 1230000095 | 3550 | 3550 | 3550 | 3550 | 486 |
| 348 | 20231201 | 130600 | 1228274795 | 3550 | 3550 | 3550 | 3550 | 2 |
| 349 | 20231201 | 130500 | 1228267695 | 3550 | 3550 | 3550 | 3550 | 34 |
| 350 | 20231201 | 130400 | 1228146995 | 3550 | 3550 | 3550 | 3550 | 176 |
| 351 | 20231201 | 130300 | 1227522195 | 3550 | 3545 | 3550 | 3545 | 1201 |
| 352 | 20231201 | 130200 | 1223261645 | 3550 | 3550 | 3550 | 3545 | 535 |
| 353 | 20231201 | 130100 | 1221362430 | 3550 | 3545 | 3550 | 3545 | 24 |
| 354 | 20231201 | 130000 | 1221277345 | 3540 | 3550 | 3550 | 3540 | 109 |
| 355 | 20231201 | 125900 | 1220890440 | 3550 | 3550 | 3550 | 3545 | 473 |
| 356 | 20231201 | 125800 | 1219211405 | 3540 | 3550 | 3550 | 3540 | 127 |
| 357 | 20231201 | 125700 | 1218761670 | 3550 | 3540 | 3550 | 3540 | 1707 |
| 358 | 20231201 | 125600 | 1212712195 | 3550 | 3545 | 3550 | 3545 | 32 |
| 359 | 20231201 | 125500 | 1212598745 | 3550 | 3545 | 3550 | 3545 | 23 |
| 360 | 20231201 | 125400 | 1212517205 | 3540 | 3540 | 3540 | 3540 | 3229 |
| 361 | 20231201 | 125300 | 1201086545 | 3540 | 3540 | 3540 | 3540 | 328 |
| 362 | 20231201 | 125200 | 1199925425 | 3540 | 3540 | 3540 | 3540 | 1174 |
| 363 | 20231201 | 125100 | 1195769465 | 3540 | 3535 | 3540 | 3535 | 132 |
| 364 | 20231201 | 125000 | 1195302590 | 3535 | 3535 | 3535 | 3535 | 567 |
| 365 | 20231201 | 124900 | 1193298245 | 3540 | 3540 | 3540 | 3530 | 1324 |
| 366 | 20231201 | 124800 | 1188616405 | 3535 | 3535 | 3535 | 3535 | 0 |
| 367 | 20231201 | 124700 | 1188616405 | 3535 | 3535 | 3540 | 3535 | 1684 |
| 368 | 20231201 | 124600 | 1182663350 | 3540 | 3535 | 3540 | 3535 | 146 |
| 369 | 20231201 | 124500 | 1182146740 | 3540 | 3540 | 3540 | 3540 | 178 |
| 370 | 20231201 | 124400 | 1181516620 | 3540 | 3535 | 3540 | 3530 | 1968 |
| 371 | 20231201 | 124300 | 1174562235 | 3535 | 3540 | 3540 | 3535 | 229 |
| 372 | 20231201 | 124200 | 1173751795 | 3540 | 3535 | 3540 | 3535 | 983 |
| 373 | 20231201 | 124100 | 1170276745 | 3535 | 3535 | 3535 | 3535 | 74 |
| 374 | 20231201 | 124000 | 1170015155 | 3535 | 3535 | 3535 | 3535 | 1 |
| 375 | 20231201 | 123900 | 1170011620 | 3535 | 3535 | 3535 | 3530 | 260 |
| 376 | 20231201 | 123800 | 1169093775 | 3535 | 3535 | 3535 | 3525 | 3328 |
| 377 | 20231201 | 123700 | 1157344760 | 3535 | 3535 | 3535 | 3535 | 646 |
| 378 | 20231201 | 123600 | 1155061150 | 3535 | 3535 | 3535 | 3535 | 425 |
| 379 | 20231201 | 123500 | 1153558775 | 3535 | 3535 | 3535 | 3535 | 1676 |
| 380 | 20231201 | 123400 | 1147634115 | 3540 | 3535 | 3540 | 3530 | 1205 |
| 381 | 20231201 | 123300 | 1143379635 | 3535 | 3540 | 3540 | 3535 | 430 |
| 382 | 20231201 | 123200 | 1141858545 | 3540 | 3540 | 3540 | 3535 | 31 |
| 383 | 20231201 | 123100 | 1141748825 | 3535 | 3535 | 3535 | 3535 | 127 |
| 384 | 20231201 | 123000 | 1141299880 | 3535 | 3535 | 3535 | 3535 | 247 |
| 385 | 20231201 | 122900 | 1140426735 | 3535 | 3535 | 3535 | 3530 | 111 |
| 386 | 20231201 | 122800 | 1140034355 | 3535 | 3535 | 3535 | 3535 | 0 |
| 387 | 20231201 | 122700 | 1140034355 | 3535 | 3535 | 3535 | 3535 | 28 |
| 388 | 20231201 | 122600 | 1139935375 | 3535 | 3530 | 3535 | 3530 | 360 |
| 389 | 20231201 | 122500 | 1138664460 | 3530 | 3530 | 3530 | 3530 | 789 |
| 390 | 20231201 | 122400 | 1135879290 | 3530 | 3530 | 3530 | 3530 | 23 |
| 391 | 20231201 | 122300 | 1135798100 | 3530 | 3550 | 3550 | 3530 | 13369 |
| 392 | 20231201 | 122200 | 1088536720 | 3550 | 3550 | 3550 | 3550 | 1 |
| 393 | 20231201 | 122100 | 1088533170 | 3550 | 3550 | 3550 | 3540 | 68 |
| 394 | 20231201 | 122000 | 1088292015 | 3545 | 3550 | 3550 | 3545 | 463 |
| 395 | 20231201 | 121900 | 1086650665 | 3545 | 3545 | 3550 | 3545 | 15 |
| 396 | 20231201 | 121800 | 1086597475 | 3550 | 3545 | 3550 | 3540 | 1685 |
| 397 | 20231201 | 121700 | 1080624935 | 3550 | 3545 | 3550 | 3545 | 178 |
| 398 | 20231201 | 121600 | 1079993170 | 3550 | 3545 | 3550 | 3545 | 41 |
| 399 | 20231201 | 121500 | 1079847710 | 3545 | 3550 | 3550 | 3545 | 30 |
| 400 | 20231201 | 121400 | 1079741330 | 3550 | 3545 | 3550 | 3545 | 366 |
| 401 | 20231201 | 121300 | 1078443835 | 3545 | 3545 | 3545 | 3545 | 8 |
| 402 | 20231201 | 121200 | 1078415475 | 3545 | 3545 | 3545 | 3545 | 25 |
| 403 | 20231201 | 121100 | 1078326850 | 3545 | 3545 | 3545 | 3545 | 323 |
| 404 | 20231201 | 121000 | 1077181815 | 3545 | 3545 | 3545 | 3545 | 84 |
| 405 | 20231201 | 120900 | 1076884035 | 3545 | 3545 | 3545 | 3545 | 102 |
| 406 | 20231201 | 120800 | 1076522445 | 3545 | 3540 | 3545 | 3540 | 1347 |
| 407 | 20231201 | 120700 | 1071754060 | 3540 | 3540 | 3540 | 3540 | 4545 |
| 408 | 20231201 | 120600 | 1055664760 | 3540 | 3540 | 3540 | 3540 | 353 |
| 409 | 20231201 | 120500 | 1054415140 | 3540 | 3540 | 3540 | 3540 | 120 |
| 410 | 20231201 | 120400 | 1053990340 | 3540 | 3540 | 3540 | 3540 | 10 |
| 411 | 20231201 | 120300 | 1053954940 | 3540 | 3540 | 3540 | 3540 | 1237 |
| 412 | 20231201 | 120200 | 1049575960 | 3540 | 3540 | 3540 | 3540 | 23 |
| 413 | 20231201 | 120100 | 1049494540 | 3540 | 3540 | 3540 | 3540 | 1228 |
| 414 | 20231201 | 120000 | 1045147420 | 3540 | 3540 | 3540 | 3540 | 72 |
| 415 | 20231201 | 115900 | 1044892540 | 3540 | 3540 | 3540 | 3540 | 337 |
| 416 | 20231201 | 115800 | 1043699560 | 3540 | 3540 | 3540 | 3540 | 17 |
| 417 | 20231201 | 115700 | 1043639380 | 3540 | 3540 | 3540 | 3535 | 573 |
| 418 | 20231201 | 115600 | 1041613460 | 3540 | 3540 | 3540 | 3540 | 183 |
| 419 | 20231201 | 115500 | 1040965640 | 3540 | 3540 | 3540 | 3540 | 443 |
| 420 | 20231201 | 115400 | 1039397420 | 3540 | 3535 | 3540 | 3535 | 6003 |
| 421 | 20231201 | 115300 | 1018176575 | 3535 | 3535 | 3535 | 3530 | 988 |
| 422 | 20231201 | 115200 | 1014686900 | 3535 | 3535 | 3540 | 3535 | 22 |
| 423 | 20231201 | 115100 | 1014609095 | 3540 | 3535 | 3540 | 3530 | 5042 |
| 424 | 20231201 | 115000 | 996810620 | 3535 | 3535 | 3535 | 3535 | 666 |
| 425 | 20231201 | 114900 | 994456310 | 3540 | 3535 | 3540 | 3530 | 812 |
| 426 | 20231201 | 114800 | 991586330 | 3540 | 3535 | 3540 | 3535 | 1698 |
| 427 | 20231201 | 114700 | 985583850 | 3540 | 3545 | 3545 | 3540 | 223 |
| 428 | 20231201 | 114600 | 984794390 | 3540 | 3545 | 3545 | 3540 | 519 |
| 429 | 20231201 | 114500 | 982954995 | 3545 | 3545 | 3545 | 3545 | 42 |
| 430 | 20231201 | 114400 | 982806105 | 3550 | 3535 | 3550 | 3535 | 50 |
| 431 | 20231201 | 114300 | 982629325 | 3535 | 3550 | 3550 | 3535 | 8010 |
| 432 | 20231201 | 114200 | 954279590 | 3550 | 3550 | 3550 | 3550 | 436 |
| 433 | 20231201 | 114100 | 952731790 | 3550 | 3550 | 3550 | 3550 | 25 |
| 434 | 20231201 | 114000 | 952643040 | 3550 | 3545 | 3550 | 3545 | 1934 |
| 435 | 20231201 | 113900 | 945783355 | 3545 | 3540 | 3545 | 3540 | 121 |
| 436 | 20231201 | 113800 | 945354675 | 3545 | 3545 | 3545 | 3540 | 282 |
| 437 | 20231201 | 113700 | 944355235 | 3545 | 3545 | 3545 | 3545 | 74 |
| 438 | 20231201 | 113600 | 944092905 | 3550 | 3545 | 3550 | 3545 | 77 |
| 439 | 20231201 | 113500 | 943819920 | 3545 | 3545 | 3545 | 3545 | 588 |
| 440 | 20231201 | 113400 | 941735460 | 3545 | 3545 | 3545 | 3545 | 23 |
| 441 | 20231201 | 113300 | 941653925 | 3545 | 3540 | 3545 | 3540 | 54 |
| 442 | 20231201 | 113200 | 941462650 | 3540 | 3540 | 3540 | 3540 | 258 |
| 443 | 20231201 | 113100 | 940549330 | 3540 | 3540 | 3540 | 3540 | 201 |
| 444 | 20231201 | 113000 | 939837790 | 3540 | 3540 | 3540 | 3540 | 71 |
| 445 | 20231201 | 112900 | 939586450 | 3550 | 3545 | 3550 | 3545 | 1089 |
| 446 | 20231201 | 112800 | 935725525 | 3540 | 3540 | 3540 | 3540 | 235 |
| 447 | 20231201 | 112700 | 934893625 | 3535 | 3540 | 3540 | 3535 | 347 |
| 448 | 20231201 | 112600 | 933665290 | 3540 | 3540 | 3540 | 3540 | 158 |
| 449 | 20231201 | 112500 | 933105970 | 3540 | 3540 | 3540 | 3535 | 639 |
| 450 | 20231201 | 112400 | 930846410 | 3540 | 3540 | 3540 | 3535 | 611 |
| 451 | 20231201 | 112300 | 928683785 | 3540 | 3540 | 3540 | 3540 | 200 |
| 452 | 20231201 | 112200 | 927975785 | 3540 | 3540 | 3545 | 3540 | 744 |
| 453 | 20231201 | 112100 | 925341970 | 3555 | 3540 | 3555 | 3540 | 1627 |
| 454 | 20231201 | 112000 | 919581815 | 3540 | 3540 | 3540 | 3540 | 1050 |
| 455 | 20231201 | 111900 | 915864815 | 3535 | 3535 | 3540 | 3535 | 1043 |
| 456 | 20231201 | 111800 | 912177490 | 3540 | 3535 | 3540 | 3535 | 652 |
| 457 | 20231201 | 111700 | 909872555 | 3535 | 3535 | 3540 | 3535 | 1081 |
| 458 | 20231201 | 111600 | 906051210 | 3540 | 3535 | 3540 | 3535 | 350 |
| 459 | 20231201 | 111500 | 904813845 | 3535 | 3535 | 3535 | 3535 | 625 |
| 460 | 20231201 | 111400 | 902604470 | 3535 | 3555 | 3560 | 3525 | 22093 |
| 461 | 20231201 | 111300 | 824473770 | 3555 | 3560 | 3560 | 3555 | 9292 |
| 462 | 20231201 | 111200 | 791430720 | 3565 | 3565 | 3565 | 3565 | 235 |
| 463 | 20231201 | 111100 | 790592945 | 3560 | 3560 | 3560 | 3560 | 8680 |
| 464 | 20231201 | 111000 | 759692145 | 3560 | 3565 | 3565 | 3560 | 4560 |
| 465 | 20231201 | 110900 | 743458090 | 3565 | 3565 | 3565 | 3565 | 132 |
| 466 | 20231201 | 110800 | 742987510 | 3560 | 3565 | 3565 | 3560 | 492 |
| 467 | 20231201 | 110700 | 741235955 | 3565 | 3565 | 3565 | 3565 | 73 |
| 468 | 20231201 | 110600 | 740975710 | 3565 | 3565 | 3565 | 3555 | 2595 |
| 469 | 20231201 | 110500 | 731737285 | 3565 | 3565 | 3565 | 3560 | 5732 |
| 470 | 20231201 | 110400 | 711324690 | 3565 | 3560 | 3570 | 3560 | 811 |
| 471 | 20231201 | 110300 | 708433740 | 3560 | 3570 | 3570 | 3560 | 989 |
| 472 | 20231201 | 110200 | 704909285 | 3565 | 3565 | 3565 | 3565 | 2627 |
| 473 | 20231201 | 110100 | 695544030 | 3565 | 3565 | 3565 | 3565 | 236 |
| 474 | 20231201 | 110000 | 694702690 | 3565 | 3575 | 3575 | 3560 | 7502 |
| 475 | 20231201 | 105900 | 667955320 | 3575 | 3575 | 3575 | 3575 | 80 |
| 476 | 20231201 | 105800 | 667669320 | 3575 | 3580 | 3580 | 3570 | 8033 |
| 477 | 20231201 | 105700 | 638963570 | 3585 | 3585 | 3585 | 3585 | 1 |
| 478 | 20231201 | 105600 | 638959985 | 3585 | 3585 | 3585 | 3585 | 6 |
| 479 | 20231201 | 105500 | 638938475 | 3580 | 3585 | 3585 | 3580 | 3660 |
| 480 | 20231201 | 105400 | 625835370 | 3585 | 3585 | 3585 | 3585 | 377 |
| 481 | 20231201 | 105300 | 624483825 | 3585 | 3585 | 3585 | 3580 | 4423 |
| 482 | 20231201 | 105200 | 608628870 | 3590 | 3590 | 3590 | 3590 | 1807 |
| 483 | 20231201 | 105100 | 602141740 | 3590 | 3585 | 3590 | 3580 | 5114 |
| 484 | 20231201 | 105000 | 583828555 | 3590 | 3590 | 3590 | 3590 | 2 |
| 485 | 20231201 | 104900 | 583821375 | 3590 | 3590 | 3590 | 3590 | 85 |
| 486 | 20231201 | 104800 | 583516225 | 3590 | 3590 | 3590 | 3585 | 2556 |
| 487 | 20231201 | 104700 | 574352685 | 3590 | 3590 | 3590 | 3590 | 171 |
| 488 | 20231201 | 104600 | 573738795 | 3590 | 3590 | 3590 | 3590 | 1190 |
| 489 | 20231201 | 104500 | 569466695 | 3590 | 3590 | 3590 | 3590 | 4095 |
| 490 | 20231201 | 104400 | 554765645 | 3595 | 3595 | 3595 | 3595 | 54 |
| 491 | 20231201 | 104300 | 554571515 | 3595 | 3595 | 3595 | 3595 | 236 |
| 492 | 20231201 | 104200 | 553723095 | 3590 | 3590 | 3590 | 3590 | 0 |
| 493 | 20231201 | 104100 | 553723095 | 3590 | 3595 | 3595 | 3590 | 5827 |
| 494 | 20231201 | 104000 | 532800210 | 3595 | 3595 | 3595 | 3595 | 25 |
| 495 | 20231201 | 103900 | 532710335 | 3595 | 3600 | 3600 | 3595 | 3441 |
| 496 | 20231201 | 103800 | 520327380 | 3600 | 3600 | 3600 | 3600 | 750 |
| 497 | 20231201 | 103700 | 517627380 | 3600 | 3600 | 3600 | 3600 | 6676 |
| 498 | 20231201 | 103600 | 493593780 | 3600 | 3600 | 3600 | 3600 | 1095 |
| 499 | 20231201 | 103500 | 489651780 | 3600 | 3610 | 3610 | 3600 | 1065 |
| 500 | 20231201 | 103400 | 485814390 | 3610 | 3610 | 3610 | 3610 | 131 |
| 501 | 20231201 | 103300 | 485341480 | 3600 | 3600 | 3600 | 3600 | 9600 |
| 502 | 20231201 | 103200 | 450781480 | 3600 | 3600 | 3600 | 3600 | 3 |
| 503 | 20231201 | 103100 | 450770680 | 3600 | 3600 | 3600 | 3600 | 5 |
| 504 | 20231201 | 103000 | 450752680 | 3600 | 3600 | 3600 | 3600 | 239 |
| 505 | 20231201 | 102900 | 449892280 | 3600 | 3600 | 3600 | 3600 | 100 |
| 506 | 20231201 | 102800 | 449532280 | 3600 | 3600 | 3600 | 3600 | 4 |
| 507 | 20231201 | 102700 | 449517880 | 3600 | 3595 | 3600 | 3595 | 56 |
| 508 | 20231201 | 102600 | 449316545 | 3595 | 3595 | 3600 | 3595 | 185 |
| 509 | 20231201 | 102500 | 448651460 | 3595 | 3595 | 3595 | 3590 | 299 |
| 510 | 20231201 | 102400 | 447576650 | 3600 | 3600 | 3600 | 3600 | 1 |
| 511 | 20231201 | 102300 | 447573050 | 3595 | 3595 | 3595 | 3595 | 281 |
| 512 | 20231201 | 102200 | 446562855 | 3595 | 3595 | 3595 | 3595 | 5687 |
| 513 | 20231201 | 102100 | 426118090 | 3600 | 3600 | 3600 | 3600 | 173 |
| 514 | 20231201 | 102000 | 425495290 | 3600 | 3600 | 3600 | 3600 | 106 |
| 515 | 20231201 | 101900 | 425113690 | 3600 | 3600 | 3600 | 3600 | 773 |
| 516 | 20231201 | 101800 | 422330890 | 3600 | 3600 | 3600 | 3600 | 235 |
| 517 | 20231201 | 101700 | 421484890 | 3600 | 3605 | 3605 | 3600 | 267 |
| 518 | 20231201 | 101600 | 420523415 | 3610 | 3600 | 3610 | 3600 | 4682 |
| 519 | 20231201 | 101500 | 403668205 | 3600 | 3600 | 3600 | 3600 | 400 |
| 520 | 20231201 | 101400 | 402228205 | 3600 | 3600 | 3610 | 3600 | 4676 |
| 521 | 20231201 | 101300 | 385394505 | 3600 | 3600 | 3605 | 3600 | 4265 |
| 522 | 20231201 | 101200 | 370040495 | 3600 | 3610 | 3610 | 3600 | 7104 |
| 523 | 20231201 | 101100 | 344463155 | 3600 | 3610 | 3610 | 3600 | 8395 |
| 524 | 20231201 | 101000 | 314232480 | 3610 | 3620 | 3620 | 3610 | 1968 |
| 525 | 20231201 | 100900 | 307124590 | 3620 | 3620 | 3620 | 3620 | 0 |
| 526 | 20231201 | 100800 | 307124590 | 3620 | 3620 | 3620 | 3620 | 66 |
| 527 | 20231201 | 100700 | 306885670 | 3620 | 3620 | 3620 | 3620 | 15 |
| 528 | 20231201 | 100600 | 306831370 | 3620 | 3620 | 3620 | 3615 | 91 |
| 529 | 20231201 | 100500 | 306502220 | 3620 | 3625 | 3625 | 3620 | 125 |
| 530 | 20231201 | 100400 | 306049610 | 3625 | 3625 | 3625 | 3625 | 0 |
| 531 | 20231201 | 100300 | 306049610 | 3625 | 3625 | 3625 | 3625 | 99 |
| 532 | 20231201 | 100200 | 305690735 | 3625 | 3615 | 3625 | 3615 | 1487 |
| 533 | 20231201 | 100100 | 300307865 | 3615 | 3615 | 3615 | 3615 | 15 |
| 534 | 20231201 | 100000 | 300253640 | 3615 | 3615 | 3615 | 3615 | 15 |
| 535 | 20231201 | 095900 | 300199415 | 3615 | 3615 | 3620 | 3615 | 60 |
| 536 | 20231201 | 095800 | 299982365 | 3620 | 3615 | 3620 | 3615 | 18 |
| 537 | 20231201 | 095700 | 299917290 | 3615 | 3615 | 3620 | 3615 | 105 |
| 538 | 20231201 | 095600 | 299537415 | 3615 | 3620 | 3620 | 3615 | 19 |
| 539 | 20231201 | 095500 | 299468710 | 3615 | 3615 | 3615 | 3615 | 30 |
| 540 | 20231201 | 095400 | 299360260 | 3615 | 3615 | 3615 | 3615 | 17 |
| 541 | 20231201 | 095300 | 299298805 | 3620 | 3620 | 3620 | 3620 | 2 |
| 542 | 20231201 | 095200 | 299291565 | 3620 | 3620 | 3620 | 3620 | 7 |
| 543 | 20231201 | 095100 | 299266225 | 3615 | 3615 | 3615 | 3615 | 0 |
| 544 | 20231201 | 095000 | 299266225 | 3615 | 3615 | 3615 | 3615 | 17 |
| 545 | 20231201 | 094900 | 299204770 | 3620 | 3620 | 3620 | 3620 | 2 |
| 546 | 20231201 | 094800 | 299197530 | 3620 | 3615 | 3620 | 3615 | 503 |
| 547 | 20231201 | 094700 | 297379180 | 3615 | 3615 | 3615 | 3610 | 316 |
| 548 | 20231201 | 094600 | 296238360 | 3615 | 3615 | 3615 | 3610 | 492 |
| 549 | 20231201 | 094500 | 294462205 | 3620 | 3620 | 3620 | 3620 | 0 |
| 550 | 20231201 | 094400 | 294462205 | 3620 | 3620 | 3620 | 3620 | 18 |
| 551 | 20231201 | 094300 | 294397045 | 3620 | 3620 | 3620 | 3610 | 779 |
| 552 | 20231201 | 094200 | 291579600 | 3620 | 3620 | 3620 | 3620 | 0 |
| 553 | 20231201 | 094100 | 291579600 | 3620 | 3620 | 3620 | 3620 | 32 |
| 554 | 20231201 | 094000 | 291463760 | 3620 | 3620 | 3620 | 3620 | 0 |
| 555 | 20231201 | 093900 | 291463760 | 3620 | 3615 | 3620 | 3615 | 2191 |
| 556 | 20231201 | 093800 | 283543040 | 3620 | 3620 | 3620 | 3610 | 5 |
| 557 | 20231201 | 093700 | 283524950 | 3615 | 3610 | 3615 | 3610 | 553 |
| 558 | 20231201 | 093600 | 281528115 | 3610 | 3605 | 3610 | 3600 | 1767 |
| 559 | 20231201 | 093500 | 275166900 | 3600 | 3615 | 3615 | 3600 | 6105 |
| 560 | 20231201 | 093400 | 253171485 | 3615 | 3615 | 3615 | 3615 | 3 |
| 561 | 20231201 | 093300 | 253160640 | 3620 | 3615 | 3620 | 3610 | 1355 |
| 562 | 20231201 | 093200 | 248268500 | 3620 | 3605 | 3620 | 3600 | 23806 |
| 563 | 20231201 | 093100 | 162386020 | 3610 | 3630 | 3630 | 3610 | 6520 |
| 564 | 20231201 | 093000 | 138823360 | 3630 | 3625 | 3630 | 3625 | 299 |
| 565 | 20231201 | 092900 | 137738100 | 3625 | 3630 | 3630 | 3625 | 1494 |
| 566 | 20231201 | 092800 | 132321535 | 3625 | 3630 | 3630 | 3625 | 18 |
| 567 | 20231201 | 092700 | 132256245 | 3630 | 3625 | 3630 | 3625 | 9 |
| 568 | 20231201 | 092600 | 132223580 | 3625 | 3625 | 3625 | 3625 | 2603 |
| 569 | 20231201 | 092500 | 122787705 | 3630 | 3645 | 3650 | 3625 | 7761 |
| 570 | 20231201 | 092400 | 94591155 | 3640 | 3640 | 3640 | 3640 | 79 |
| 571 | 20231201 | 092300 | 94303595 | 3640 | 3640 | 3640 | 3635 | 137 |
| 572 | 20231201 | 092200 | 93804980 | 3635 | 3635 | 3635 | 3635 | 1023 |
| 573 | 20231201 | 092100 | 90086375 | 3635 | 3635 | 3635 | 3630 | 215 |
| 574 | 20231201 | 092000 | 89304915 | 3635 | 3640 | 3640 | 3635 | 2708 |
| 575 | 20231201 | 091900 | 79458120 | 3645 | 3650 | 3650 | 3645 | 9 |
| 576 | 20231201 | 091800 | 79425275 | 3640 | 3645 | 3645 | 3635 | 1821 |
| 577 | 20231201 | 091700 | 72805320 | 3635 | 3645 | 3645 | 3635 | 98 |
| 578 | 20231201 | 091600 | 72449010 | 3635 | 3635 | 3635 | 3635 | 462 |
| 579 | 20231201 | 091500 | 70769640 | 3635 | 3640 | 3640 | 3625 | 7333 |
| 580 | 20231201 | 091400 | 44135660 | 3640 | 3650 | 3650 | 3640 | 1488 |
| 581 | 20231201 | 091300 | 38718190 | 3650 | 3650 | 3650 | 3650 | 26 |
| 582 | 20231201 | 091200 | 38623290 | 3650 | 3645 | 3655 | 3645 | 402 |
| 583 | 20231201 | 091100 | 37157640 | 3645 | 3640 | 3645 | 3640 | 443 |
| 584 | 20231201 | 091000 | 35543075 | 3640 | 3650 | 3650 | 3635 | 66 |
| 585 | 20231201 | 090900 | 35302910 | 3650 | 3640 | 3650 | 3635 | 506 |
| 586 | 20231201 | 090800 | 33463505 | 3635 | 3645 | 3655 | 3630 | 3181 |
| 587 | 20231201 | 090700 | 21896725 | 3645 | 3655 | 3655 | 3645 | 306 |
| 588 | 20231201 | 090600 | 20780070 | 3655 | 3655 | 3655 | 3650 | 123 |
| 589 | 20231201 | 090500 | 20330735 | 3655 | 3665 | 3665 | 3655 | 1835 |
| 590 | 20231201 | 090400 | 13622215 | 3670 | 3660 | 3670 | 3660 | 207 |
| 591 | 20231201 | 090300 | 12864400 | 3660 | 3655 | 3680 | 3655 | 82 |
| 592 | 20231201 | 090200 | 12563785 | 3660 | 3680 | 3680 | 3660 | 1671 |
| 593 | 20231201 | 090100 | 6444725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 594 | 20231201 | 090000 | 6444725 | 3700 | 3680 | 3700 | 3670 | 1753 |