30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 185900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 20802 |
| 3 | 20231201 | 185800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20231201 | 185700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20231201 | 185600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20231201 | 185500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20231201 | 185400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20231201 | 185300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20231201 | 185200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20231201 | 185100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20231201 | 185000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20231201 | 184900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20231201 | 184800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20231201 | 184700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20231201 | 184600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20231201 | 184500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20231201 | 184400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20231201 | 184300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20231201 | 184200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20231201 | 184100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20231201 | 184000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20231201 | 183900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20231201 | 183800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20231201 | 183700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20231201 | 183600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20231201 | 183500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20231201 | 183400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20231201 | 183300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20231201 | 183200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20231201 | 183100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20231201 | 183000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20231201 | 182900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 20802 |
| 33 | 20231201 | 182800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20231201 | 182700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20231201 | 182600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20231201 | 182500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20231201 | 182400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20231201 | 182300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20231201 | 182200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20231201 | 182100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20231201 | 182000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20231201 | 181900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20231201 | 181800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20231201 | 181700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20231201 | 181600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20231201 | 181500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20231201 | 181400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20231201 | 181300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20231201 | 181200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20231201 | 181100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20231201 | 181000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20231201 | 180900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20231201 | 180800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20231201 | 180700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20231201 | 180600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20231201 | 180500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20231201 | 180400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20231201 | 180300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20231201 | 180200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20231201 | 180100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20231201 | 180000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20231201 | 175900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 20802 |
| 63 | 20231201 | 175800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20231201 | 175700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20231201 | 175600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20231201 | 175500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20231201 | 175400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20231201 | 175300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20231201 | 175200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20231201 | 175100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20231201 | 175000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20231201 | 174900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20231201 | 174800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20231201 | 174700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20231201 | 174600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20231201 | 174500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20231201 | 174400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20231201 | 174300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20231201 | 174200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20231201 | 174100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20231201 | 174000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20231201 | 173900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20231201 | 173800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20231201 | 173700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20231201 | 173600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20231201 | 173500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20231201 | 173400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20231201 | 173300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20231201 | 173200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20231201 | 173100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20231201 | 173000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20231201 | 172900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 20802 |
| 93 | 20231201 | 172800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20231201 | 172700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20231201 | 172600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20231201 | 172500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20231201 | 172400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20231201 | 172300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20231201 | 172200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20231201 | 172100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20231201 | 172000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20231201 | 171900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20231201 | 171800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20231201 | 171700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20231201 | 171600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20231201 | 171500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20231201 | 171400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20231201 | 171300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20231201 | 171200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20231201 | 171100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20231201 | 171000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20231201 | 170900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20231201 | 170800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20231201 | 170700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20231201 | 170600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20231201 | 170500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20231201 | 170400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20231201 | 170300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20231201 | 170200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20231201 | 170100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20231201 | 170000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20231201 | 165900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 20802 |
| 123 | 20231201 | 165800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20231201 | 165700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20231201 | 165600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20231201 | 165500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20231201 | 165400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20231201 | 165300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20231201 | 165200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20231201 | 165100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20231201 | 165000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20231201 | 164900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20231201 | 164800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20231201 | 164700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20231201 | 164600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20231201 | 164500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20231201 | 164400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20231201 | 164300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20231201 | 164200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20231201 | 164100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20231201 | 164000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20231201 | 163900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20231201 | 163800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20231201 | 163700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20231201 | 163600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20231201 | 163500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20231201 | 163400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20231201 | 163300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20231201 | 163200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20231201 | 163100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20231201 | 163000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20231201 | 162900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 20802 |
| 153 | 20231201 | 162800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20231201 | 162700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20231201 | 162600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20231201 | 162500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20231201 | 162400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20231201 | 162300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20231201 | 162200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20231201 | 162100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20231201 | 162000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20231201 | 161900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20231201 | 161800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20231201 | 161700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20231201 | 161600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20231201 | 161500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20231201 | 161400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20231201 | 161300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20231201 | 161200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20231201 | 161100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20231201 | 161000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20231201 | 160900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20231201 | 160800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20231201 | 160700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20231201 | 160600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20231201 | 160500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20231201 | 160400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20231201 | 160300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20231201 | 160200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20231201 | 160100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20231201 | 160000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20231201 | 155900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 20802 |
| 183 | 20231201 | 155800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20231201 | 155700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20231201 | 155600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20231201 | 155500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20231201 | 155400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20231201 | 155300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20231201 | 155200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20231201 | 155100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20231201 | 155000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20231201 | 154900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20231201 | 154800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20231201 | 154700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20231201 | 154600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20231201 | 154500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20231201 | 154400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20231201 | 154300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20231201 | 154200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20231201 | 154100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20231201 | 154000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20231201 | 153900 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20231201 | 153800 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20231201 | 153700 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20231201 | 153600 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20231201 | 153500 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20231201 | 153400 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20231201 | 153300 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20231201 | 153200 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20231201 | 153100 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20231201 | 153000 | 2745806160 | 4580 | 4580 | 4580 | 4580 | 20802 |
| 212 | 20231201 | 152900 | 2650533000 | 4580 | 4580 | 4580 | 4580 | 0 |
| 213 | 20231201 | 152800 | 2650533000 | 4580 | 4580 | 4580 | 4580 | 0 |
| 214 | 20231201 | 152700 | 2650533000 | 4580 | 4580 | 4580 | 4580 | 0 |
| 215 | 20231201 | 152600 | 2650533000 | 4580 | 4580 | 4580 | 4580 | 0 |
| 216 | 20231201 | 152500 | 2650533000 | 4580 | 4580 | 4580 | 4580 | 0 |
| 217 | 20231201 | 152400 | 2650533000 | 4580 | 4580 | 4580 | 4580 | 0 |
| 218 | 20231201 | 152300 | 2650533000 | 4580 | 4580 | 4580 | 4580 | 0 |
| 219 | 20231201 | 152200 | 2650533000 | 4580 | 4580 | 4580 | 4580 | 0 |
| 220 | 20231201 | 152100 | 2650533000 | 4580 | 4580 | 4580 | 4580 | 0 |
| 221 | 20231201 | 152000 | 2650533000 | 4580 | 4580 | 4580 | 4580 | 0 |
| 222 | 20231201 | 151900 | 2650533000 | 4580 | 4595 | 4600 | 4580 | 6325 |
| 223 | 20231201 | 151800 | 2621527775 | 4600 | 4595 | 4600 | 4585 | 5509 |
| 224 | 20231201 | 151700 | 2596241350 | 4590 | 4600 | 4600 | 4590 | 1714 |
| 225 | 20231201 | 151600 | 2588364995 | 4605 | 4590 | 4605 | 4590 | 11123 |
| 226 | 20231201 | 151500 | 2537219645 | 4590 | 4595 | 4600 | 4590 | 3563 |
| 227 | 20231201 | 151400 | 2520858885 | 4605 | 4600 | 4605 | 4600 | 1200 |
| 228 | 20231201 | 151300 | 2515335655 | 4595 | 4595 | 4600 | 4595 | 79 |
| 229 | 20231201 | 151200 | 2514972625 | 4595 | 4605 | 4605 | 4590 | 6979 |
| 230 | 20231201 | 151100 | 2482894545 | 4600 | 4605 | 4605 | 4600 | 3000 |
| 231 | 20231201 | 151000 | 2469093295 | 4600 | 4600 | 4605 | 4600 | 3075 |
| 232 | 20231201 | 150900 | 2454945295 | 4605 | 4600 | 4605 | 4600 | 314 |
| 233 | 20231201 | 150800 | 2453499395 | 4600 | 4605 | 4605 | 4600 | 219 |
| 234 | 20231201 | 150700 | 2452491945 | 4600 | 4605 | 4605 | 4600 | 484 |
| 235 | 20231201 | 150600 | 2450264395 | 4605 | 4605 | 4605 | 4605 | 1342 |
| 236 | 20231201 | 150500 | 2444084485 | 4605 | 4600 | 4605 | 4600 | 762 |
| 237 | 20231201 | 150400 | 2440576020 | 4605 | 4605 | 4605 | 4605 | 2876 |
| 238 | 20231201 | 150300 | 2427332040 | 4610 | 4615 | 4615 | 4610 | 1490 |
| 239 | 20231201 | 150200 | 2420462640 | 4610 | 4615 | 4615 | 4610 | 1575 |
| 240 | 20231201 | 150100 | 2413200890 | 4610 | 4620 | 4620 | 4610 | 49 |
| 241 | 20231201 | 150000 | 2412974960 | 4620 | 4610 | 4620 | 4610 | 464 |
| 242 | 20231201 | 145900 | 2410831590 | 4610 | 4610 | 4610 | 4610 | 344 |
| 243 | 20231201 | 145800 | 2409245750 | 4610 | 4615 | 4615 | 4610 | 340 |
| 244 | 20231201 | 145700 | 2407677990 | 4610 | 4620 | 4620 | 4610 | 561 |
| 245 | 20231201 | 145600 | 2405089670 | 4620 | 4620 | 4620 | 4620 | 2000 |
| 246 | 20231201 | 145500 | 2395849670 | 4620 | 4620 | 4620 | 4620 | 205 |
| 247 | 20231201 | 145400 | 2394902570 | 4620 | 4615 | 4620 | 4615 | 85 |
| 248 | 20231201 | 145300 | 2394510020 | 4615 | 4625 | 4625 | 4615 | 236 |
| 249 | 20231201 | 145200 | 2393420235 | 4625 | 4625 | 4625 | 4620 | 1330 |
| 250 | 20231201 | 145100 | 2387269620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 251 | 20231201 | 145000 | 2387269620 | 4620 | 4620 | 4620 | 4620 | 24 |
| 252 | 20231201 | 144900 | 2387158740 | 4615 | 4615 | 4615 | 4615 | 0 |
| 253 | 20231201 | 144800 | 2387158740 | 4615 | 4620 | 4620 | 4615 | 651 |
| 254 | 20231201 | 144700 | 2384152875 | 4620 | 4615 | 4620 | 4615 | 347 |
| 255 | 20231201 | 144600 | 2382551230 | 4610 | 4610 | 4610 | 4610 | 0 |
| 256 | 20231201 | 144500 | 2382551230 | 4610 | 4610 | 4610 | 4610 | 0 |
| 257 | 20231201 | 144400 | 2382551230 | 4610 | 4620 | 4635 | 4610 | 10275 |
| 258 | 20231201 | 144300 | 2334976000 | 4610 | 4610 | 4610 | 4610 | 136 |
| 259 | 20231201 | 144200 | 2334349040 | 4625 | 4625 | 4625 | 4625 | 1 |
| 260 | 20231201 | 144100 | 2334344415 | 4610 | 4610 | 4610 | 4610 | 51 |
| 261 | 20231201 | 144000 | 2334109305 | 4625 | 4595 | 4625 | 4595 | 1176 |
| 262 | 20231201 | 143900 | 2328697105 | 4595 | 4595 | 4605 | 4595 | 961 |
| 263 | 20231201 | 143800 | 2324278655 | 4595 | 4615 | 4615 | 4595 | 42006 |
| 264 | 20231201 | 143700 | 2131073335 | 4610 | 4615 | 4615 | 4610 | 112 |
| 265 | 20231201 | 143600 | 2130557000 | 4615 | 4625 | 4625 | 4615 | 71 |
| 266 | 20231201 | 143500 | 2130229325 | 4605 | 4615 | 4615 | 4605 | 3765 |
| 267 | 20231201 | 143400 | 2112875030 | 4615 | 4615 | 4615 | 4615 | 477 |
| 268 | 20231201 | 143300 | 2110673675 | 4615 | 4630 | 4630 | 4615 | 173 |
| 269 | 20231201 | 143200 | 2109874470 | 4630 | 4620 | 4630 | 4620 | 5 |
| 270 | 20231201 | 143100 | 2109851360 | 4615 | 4615 | 4620 | 4615 | 107 |
| 271 | 20231201 | 143000 | 2109357550 | 4615 | 4615 | 4615 | 4610 | 1449 |
| 272 | 20231201 | 142900 | 2102676060 | 4620 | 4615 | 4620 | 4610 | 661 |
| 273 | 20231201 | 142800 | 2099628755 | 4615 | 4630 | 4630 | 4615 | 243 |
| 274 | 20231201 | 142700 | 2098506875 | 4630 | 4630 | 4630 | 4630 | 0 |
| 275 | 20231201 | 142600 | 2098506875 | 4630 | 4630 | 4630 | 4630 | 0 |
| 276 | 20231201 | 142500 | 2098506875 | 4630 | 4615 | 4630 | 4605 | 12498 |
| 277 | 20231201 | 142400 | 2040919540 | 4610 | 4625 | 4625 | 4610 | 600 |
| 278 | 20231201 | 142300 | 2038152475 | 4610 | 4630 | 4630 | 4610 | 2304 |
| 279 | 20231201 | 142200 | 2027507910 | 4630 | 4630 | 4630 | 4630 | 0 |
| 280 | 20231201 | 142100 | 2027507910 | 4630 | 4640 | 4640 | 4630 | 141 |
| 281 | 20231201 | 142000 | 2026855060 | 4630 | 4630 | 4630 | 4630 | 1122 |
| 282 | 20231201 | 141900 | 2021660200 | 4630 | 4630 | 4630 | 4620 | 2388 |
| 283 | 20231201 | 141800 | 2010616365 | 4620 | 4620 | 4625 | 4610 | 217 |
| 284 | 20231201 | 141700 | 2009614815 | 4615 | 4630 | 4630 | 4605 | 16459 |
| 285 | 20231201 | 141600 | 1933610820 | 4635 | 4630 | 4635 | 4630 | 7 |
| 286 | 20231201 | 141500 | 1933578390 | 4630 | 4640 | 4640 | 4630 | 1794 |
| 287 | 20231201 | 141400 | 1925268670 | 4640 | 4640 | 4640 | 4640 | 132 |
| 288 | 20231201 | 141300 | 1924656190 | 4640 | 4640 | 4640 | 4640 | 219 |
| 289 | 20231201 | 141200 | 1923640030 | 4640 | 4640 | 4640 | 4640 | 5 |
| 290 | 20231201 | 141100 | 1923616830 | 4640 | 4640 | 4640 | 4640 | 0 |
| 291 | 20231201 | 141000 | 1923616830 | 4640 | 4640 | 4640 | 4640 | 259 |
| 292 | 20231201 | 140900 | 1922415070 | 4645 | 4645 | 4645 | 4645 | 91 |
| 293 | 20231201 | 140800 | 1921992375 | 4640 | 4640 | 4645 | 4640 | 723 |
| 294 | 20231201 | 140700 | 1918637085 | 4645 | 4645 | 4645 | 4645 | 111 |
| 295 | 20231201 | 140600 | 1918121490 | 4640 | 4640 | 4640 | 4640 | 248 |
| 296 | 20231201 | 140500 | 1916970770 | 4640 | 4645 | 4645 | 4640 | 2287 |
| 297 | 20231201 | 140400 | 1906347705 | 4640 | 4640 | 4640 | 4640 | 241 |
| 298 | 20231201 | 140300 | 1905229465 | 4640 | 4640 | 4640 | 4640 | 267 |
| 299 | 20231201 | 140200 | 1903990585 | 4640 | 4640 | 4640 | 4640 | 900 |
| 300 | 20231201 | 140100 | 1899814585 | 4640 | 4635 | 4640 | 4635 | 1614 |
| 301 | 20231201 | 140000 | 1892331215 | 4630 | 4635 | 4635 | 4630 | 1500 |
| 302 | 20231201 | 135900 | 1885381805 | 4635 | 4635 | 4635 | 4635 | 10 |
| 303 | 20231201 | 135800 | 1885335455 | 4635 | 4635 | 4635 | 4630 | 1133 |
| 304 | 20231201 | 135700 | 1880085285 | 4640 | 4640 | 4640 | 4640 | 197 |
| 305 | 20231201 | 135600 | 1879171205 | 4630 | 4630 | 4630 | 4630 | 778 |
| 306 | 20231201 | 135500 | 1875569065 | 4630 | 4635 | 4635 | 4630 | 1830 |
| 307 | 20231201 | 135400 | 1867095690 | 4635 | 4640 | 4640 | 4635 | 300 |
| 308 | 20231201 | 135300 | 1865704335 | 4635 | 4640 | 4640 | 4635 | 6245 |
| 309 | 20231201 | 135200 | 1836746075 | 4640 | 4650 | 4650 | 4640 | 3025 |
| 310 | 20231201 | 135100 | 1822707955 | 4645 | 4645 | 4650 | 4645 | 791 |
| 311 | 20231201 | 135000 | 1819033720 | 4650 | 4650 | 4650 | 4645 | 147 |
| 312 | 20231201 | 134900 | 1818350395 | 4645 | 4645 | 4645 | 4645 | 1080 |
| 313 | 20231201 | 134800 | 1813333795 | 4640 | 4640 | 4640 | 4640 | 202 |
| 314 | 20231201 | 134700 | 1812396515 | 4640 | 4645 | 4645 | 4640 | 3000 |
| 315 | 20231201 | 134600 | 1798474345 | 4645 | 4650 | 4650 | 4640 | 3038 |
| 316 | 20231201 | 134500 | 1784360695 | 4650 | 4650 | 4650 | 4650 | 2545 |
| 317 | 20231201 | 134400 | 1772526445 | 4645 | 4650 | 4650 | 4645 | 659 |
| 318 | 20231201 | 134300 | 1769465140 | 4645 | 4650 | 4650 | 4645 | 653 |
| 319 | 20231201 | 134200 | 1766430075 | 4650 | 4650 | 4650 | 4650 | 529 |
| 320 | 20231201 | 134100 | 1763970225 | 4650 | 4650 | 4650 | 4650 | 286 |
| 321 | 20231201 | 134000 | 1762640325 | 4650 | 4650 | 4650 | 4650 | 371 |
| 322 | 20231201 | 133900 | 1760915175 | 4650 | 4650 | 4650 | 4645 | 2436 |
| 323 | 20231201 | 133800 | 1749588320 | 4660 | 4660 | 4660 | 4660 | 1 |
| 324 | 20231201 | 133700 | 1749583660 | 4650 | 4650 | 4650 | 4650 | 700 |
| 325 | 20231201 | 133600 | 1746328660 | 4650 | 4655 | 4655 | 4650 | 163 |
| 326 | 20231201 | 133500 | 1745570330 | 4655 | 4650 | 4655 | 4650 | 177 |
| 327 | 20231201 | 133400 | 1744747060 | 4655 | 4655 | 4655 | 4655 | 396 |
| 328 | 20231201 | 133300 | 1742903680 | 4655 | 4655 | 4655 | 4655 | 1428 |
| 329 | 20231201 | 133200 | 1736256340 | 4650 | 4655 | 4655 | 4650 | 4183 |
| 330 | 20231201 | 133100 | 1716805020 | 4655 | 4655 | 4655 | 4655 | 97 |
| 331 | 20231201 | 133000 | 1716353485 | 4655 | 4655 | 4655 | 4650 | 268 |
| 332 | 20231201 | 132900 | 1715106445 | 4655 | 4655 | 4655 | 4655 | 604 |
| 333 | 20231201 | 132800 | 1712294825 | 4655 | 4655 | 4655 | 4655 | 155 |
| 334 | 20231201 | 132700 | 1711573300 | 4655 | 4655 | 4655 | 4655 | 350 |
| 335 | 20231201 | 132600 | 1709944050 | 4655 | 4655 | 4655 | 4655 | 404 |
| 336 | 20231201 | 132500 | 1708063430 | 4655 | 4660 | 4670 | 4655 | 3366 |
| 337 | 20231201 | 132400 | 1692391375 | 4655 | 4655 | 4655 | 4655 | 3 |
| 338 | 20231201 | 132300 | 1692377410 | 4660 | 4660 | 4660 | 4660 | 1 |
| 339 | 20231201 | 132200 | 1692372750 | 4660 | 4660 | 4660 | 4660 | 393 |
| 340 | 20231201 | 132100 | 1690541370 | 4660 | 4660 | 4660 | 4660 | 109 |
| 341 | 20231201 | 132000 | 1690033430 | 4660 | 4660 | 4660 | 4660 | 773 |
| 342 | 20231201 | 131900 | 1686431250 | 4660 | 4665 | 4665 | 4660 | 1806 |
| 343 | 20231201 | 131800 | 1678007035 | 4670 | 4675 | 4675 | 4670 | 145 |
| 344 | 20231201 | 131700 | 1677329880 | 4675 | 4675 | 4675 | 4675 | 10 |
| 345 | 20231201 | 131600 | 1677283130 | 4675 | 4675 | 4675 | 4670 | 120 |
| 346 | 20231201 | 131500 | 1676722690 | 4675 | 4675 | 4675 | 4675 | 0 |
| 347 | 20231201 | 131400 | 1676722690 | 4675 | 4675 | 4675 | 4675 | 0 |
| 348 | 20231201 | 131300 | 1676722690 | 4675 | 4670 | 4675 | 4670 | 367 |
| 349 | 20231201 | 131200 | 1675008795 | 4670 | 4670 | 4670 | 4670 | 31 |
| 350 | 20231201 | 131100 | 1674864025 | 4670 | 4670 | 4670 | 4670 | 264 |
| 351 | 20231201 | 131000 | 1673631145 | 4675 | 4675 | 4675 | 4675 | 10 |
| 352 | 20231201 | 130900 | 1673584395 | 4670 | 4675 | 4675 | 4670 | 2304 |
| 353 | 20231201 | 130800 | 1662822215 | 4670 | 4665 | 4670 | 4665 | 16 |
| 354 | 20231201 | 130700 | 1662747500 | 4670 | 4670 | 4670 | 4670 | 157 |
| 355 | 20231201 | 130600 | 1662014310 | 4670 | 4670 | 4670 | 4670 | 3 |
| 356 | 20231201 | 130500 | 1662000300 | 4675 | 4675 | 4675 | 4675 | 1 |
| 357 | 20231201 | 130400 | 1661995625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 358 | 20231201 | 130300 | 1661995625 | 4675 | 4670 | 4675 | 4670 | 1161 |
| 359 | 20231201 | 130200 | 1656573595 | 4670 | 4665 | 4670 | 4665 | 683 |
| 360 | 20231201 | 130100 | 1653386735 | 4670 | 4670 | 4670 | 4665 | 742 |
| 361 | 20231201 | 130000 | 1649922140 | 4670 | 4670 | 4670 | 4670 | 100 |
| 362 | 20231201 | 125900 | 1649455140 | 4665 | 4665 | 4665 | 4665 | 367 |
| 363 | 20231201 | 125800 | 1647743085 | 4660 | 4660 | 4660 | 4660 | 230 |
| 364 | 20231201 | 125700 | 1646671285 | 4665 | 4665 | 4665 | 4665 | 871 |
| 365 | 20231201 | 125600 | 1642608070 | 4665 | 4665 | 4665 | 4665 | 0 |
| 366 | 20231201 | 125500 | 1642608070 | 4665 | 4665 | 4665 | 4665 | 200 |
| 367 | 20231201 | 125400 | 1641675070 | 4670 | 4665 | 4670 | 4665 | 603 |
| 368 | 20231201 | 125300 | 1638862050 | 4665 | 4665 | 4665 | 4665 | 1 |
| 369 | 20231201 | 125200 | 1638857385 | 4655 | 4655 | 4655 | 4655 | 402 |
| 370 | 20231201 | 125100 | 1636986075 | 4660 | 4660 | 4660 | 4660 | 418 |
| 371 | 20231201 | 125000 | 1635038195 | 4660 | 4660 | 4660 | 4660 | 150 |
| 372 | 20231201 | 124900 | 1634339195 | 4655 | 4655 | 4655 | 4655 | 1866 |
| 373 | 20231201 | 124800 | 1625652965 | 4655 | 4655 | 4655 | 4655 | 984 |
| 374 | 20231201 | 124700 | 1621072445 | 4660 | 4655 | 4660 | 4655 | 175 |
| 375 | 20231201 | 124600 | 1620257695 | 4655 | 4660 | 4660 | 4655 | 213 |
| 376 | 20231201 | 124500 | 1619265680 | 4660 | 4660 | 4660 | 4660 | 1 |
| 377 | 20231201 | 124400 | 1619261020 | 4655 | 4655 | 4655 | 4655 | 2004 |
| 378 | 20231201 | 124300 | 1609932400 | 4665 | 4650 | 4665 | 4650 | 51 |
| 379 | 20231201 | 124200 | 1609695235 | 4665 | 4650 | 4665 | 4650 | 1727 |
| 380 | 20231201 | 124100 | 1601664655 | 4655 | 4670 | 4670 | 4655 | 99 |
| 381 | 20231201 | 124000 | 1601203795 | 4655 | 4655 | 4655 | 4655 | 150 |
| 382 | 20231201 | 123900 | 1600505545 | 4670 | 4670 | 4670 | 4670 | 2 |
| 383 | 20231201 | 123800 | 1600496205 | 4650 | 4660 | 4670 | 4650 | 1550 |
| 384 | 20231201 | 123700 | 1593284240 | 4660 | 4670 | 4675 | 4660 | 290 |
| 385 | 20231201 | 123600 | 1591930245 | 4680 | 4680 | 4680 | 4680 | 0 |
| 386 | 20231201 | 123500 | 1591930245 | 4680 | 4660 | 4680 | 4650 | 2908 |
| 387 | 20231201 | 123400 | 1578397855 | 4655 | 4660 | 4660 | 4655 | 1535 |
| 388 | 20231201 | 123300 | 1571252095 | 4660 | 4670 | 4670 | 4660 | 3255 |
| 389 | 20231201 | 123200 | 1556080150 | 4680 | 4680 | 4680 | 4680 | 2 |
| 390 | 20231201 | 123100 | 1556070790 | 4665 | 4680 | 4680 | 4665 | 944 |
| 391 | 20231201 | 123000 | 1551665575 | 4670 | 4680 | 4680 | 4670 | 5803 |
| 392 | 20231201 | 122900 | 1524560540 | 4680 | 4690 | 4690 | 4680 | 1629 |
| 393 | 20231201 | 122800 | 1516930530 | 4690 | 4690 | 4690 | 4690 | 235 |
| 394 | 20231201 | 122700 | 1515828380 | 4685 | 4685 | 4685 | 4685 | 1 |
| 395 | 20231201 | 122600 | 1515823695 | 4695 | 4695 | 4695 | 4695 | 25 |
| 396 | 20231201 | 122500 | 1515706320 | 4685 | 4690 | 4690 | 4685 | 110 |
| 397 | 20231201 | 122400 | 1515190965 | 4685 | 4685 | 4685 | 4685 | 30 |
| 398 | 20231201 | 122300 | 1515050415 | 4685 | 4685 | 4685 | 4685 | 0 |
| 399 | 20231201 | 122200 | 1515050415 | 4685 | 4685 | 4685 | 4685 | 266 |
| 400 | 20231201 | 122100 | 1513804205 | 4685 | 4690 | 4690 | 4685 | 895 |
| 401 | 20231201 | 122000 | 1509611020 | 4685 | 4685 | 4685 | 4685 | 0 |
| 402 | 20231201 | 121900 | 1509611020 | 4685 | 4685 | 4685 | 4685 | 1100 |
| 403 | 20231201 | 121800 | 1504457520 | 4685 | 4685 | 4685 | 4685 | 0 |
| 404 | 20231201 | 121700 | 1504457520 | 4685 | 4685 | 4685 | 4685 | 157 |
| 405 | 20231201 | 121600 | 1503721975 | 4680 | 4680 | 4680 | 4680 | 3 |
| 406 | 20231201 | 121500 | 1503707935 | 4680 | 4680 | 4680 | 4680 | 120 |
| 407 | 20231201 | 121400 | 1503146335 | 4680 | 4685 | 4695 | 4680 | 887 |
| 408 | 20231201 | 121300 | 1498991795 | 4685 | 4685 | 4685 | 4685 | 54 |
| 409 | 20231201 | 121200 | 1498738805 | 4685 | 4685 | 4685 | 4685 | 0 |
| 410 | 20231201 | 121100 | 1498738805 | 4685 | 4685 | 4685 | 4685 | 2 |
| 411 | 20231201 | 121000 | 1498729435 | 4685 | 4685 | 4685 | 4685 | 0 |
| 412 | 20231201 | 120900 | 1498729435 | 4685 | 4685 | 4685 | 4685 | 130 |
| 413 | 20231201 | 120800 | 1498120385 | 4690 | 4690 | 4690 | 4690 | 609 |
| 414 | 20231201 | 120700 | 1495264175 | 4695 | 4695 | 4695 | 4695 | 15 |
| 415 | 20231201 | 120600 | 1495193750 | 4695 | 4695 | 4695 | 4695 | 0 |
| 416 | 20231201 | 120500 | 1495193750 | 4695 | 4695 | 4695 | 4695 | 1347 |
| 417 | 20231201 | 120400 | 1488869585 | 4695 | 4700 | 4700 | 4695 | 110 |
| 418 | 20231201 | 120300 | 1488353130 | 4695 | 4700 | 4700 | 4695 | 202 |
| 419 | 20231201 | 120200 | 1487404715 | 4695 | 4695 | 4695 | 4695 | 348 |
| 420 | 20231201 | 120100 | 1485770855 | 4700 | 4700 | 4700 | 4700 | 3 |
| 421 | 20231201 | 120000 | 1485756755 | 4695 | 4695 | 4695 | 4695 | 4 |
| 422 | 20231201 | 115900 | 1485737975 | 4700 | 4700 | 4700 | 4700 | 0 |
| 423 | 20231201 | 115800 | 1485737975 | 4700 | 4700 | 4700 | 4700 | 0 |
| 424 | 20231201 | 115700 | 1485737975 | 4700 | 4700 | 4700 | 4700 | 10 |
| 425 | 20231201 | 115600 | 1485690975 | 4700 | 4700 | 4700 | 4700 | 0 |
| 426 | 20231201 | 115500 | 1485690975 | 4700 | 4700 | 4700 | 4700 | 0 |
| 427 | 20231201 | 115400 | 1485690975 | 4700 | 4700 | 4700 | 4690 | 5806 |
| 428 | 20231201 | 115300 | 1458402795 | 4695 | 4690 | 4695 | 4690 | 110 |
| 429 | 20231201 | 115200 | 1457886890 | 4700 | 4700 | 4700 | 4700 | 9 |
| 430 | 20231201 | 115100 | 1457844590 | 4700 | 4700 | 4700 | 4700 | 62 |
| 431 | 20231201 | 115000 | 1457553190 | 4700 | 4695 | 4700 | 4690 | 2303 |
| 432 | 20231201 | 114900 | 1446746555 | 4695 | 4695 | 4695 | 4695 | 2330 |
| 433 | 20231201 | 114800 | 1435807205 | 4695 | 4695 | 4695 | 4695 | 114 |
| 434 | 20231201 | 114700 | 1435271975 | 4695 | 4700 | 4700 | 4695 | 10363 |
| 435 | 20231201 | 114600 | 1386616235 | 4700 | 4700 | 4700 | 4700 | 13 |
| 436 | 20231201 | 114500 | 1386555135 | 4700 | 4700 | 4705 | 4700 | 1030 |
| 437 | 20231201 | 114400 | 1381714130 | 4705 | 4700 | 4705 | 4700 | 93 |
| 438 | 20231201 | 114300 | 1381277025 | 4700 | 4705 | 4705 | 4700 | 1152 |
| 439 | 20231201 | 114200 | 1375862480 | 4700 | 4705 | 4705 | 4700 | 2357 |
| 440 | 20231201 | 114100 | 1364780715 | 4705 | 4710 | 4710 | 4705 | 713 |
| 441 | 20231201 | 114000 | 1361425450 | 4710 | 4705 | 4710 | 4705 | 14 |
| 442 | 20231201 | 113900 | 1361359560 | 4705 | 4700 | 4705 | 4700 | 517 |
| 443 | 20231201 | 113800 | 1358929460 | 4705 | 4705 | 4705 | 4705 | 100 |
| 444 | 20231201 | 113700 | 1358458960 | 4705 | 4705 | 4705 | 4705 | 0 |
| 445 | 20231201 | 113600 | 1358458960 | 4705 | 4700 | 4705 | 4700 | 177 |
| 446 | 20231201 | 113500 | 1357627045 | 4695 | 4700 | 4700 | 4695 | 115 |
| 447 | 20231201 | 113400 | 1357087090 | 4695 | 4695 | 4695 | 4695 | 5 |
| 448 | 20231201 | 113300 | 1357063615 | 4695 | 4695 | 4695 | 4695 | 9 |
| 449 | 20231201 | 113200 | 1357021360 | 4695 | 4690 | 4695 | 4690 | 172 |
| 450 | 20231201 | 113100 | 1356214365 | 4695 | 4695 | 4700 | 4690 | 604 |
| 451 | 20231201 | 113000 | 1353381455 | 4690 | 4690 | 4690 | 4690 | 0 |
| 452 | 20231201 | 112900 | 1353381455 | 4690 | 4690 | 4690 | 4690 | 10 |
| 453 | 20231201 | 112800 | 1353334555 | 4690 | 4690 | 4690 | 4690 | 64 |
| 454 | 20231201 | 112700 | 1353034395 | 4690 | 4690 | 4690 | 4685 | 137 |
| 455 | 20231201 | 112600 | 1352391870 | 4685 | 4685 | 4685 | 4685 | 210 |
| 456 | 20231201 | 112500 | 1351408020 | 4685 | 4685 | 4690 | 4685 | 521 |
| 457 | 20231201 | 112400 | 1348966595 | 4690 | 4690 | 4690 | 4690 | 30 |
| 458 | 20231201 | 112300 | 1348825895 | 4685 | 4700 | 4700 | 4685 | 495 |
| 459 | 20231201 | 112200 | 1346503990 | 4705 | 4705 | 4705 | 4705 | 73 |
| 460 | 20231201 | 112100 | 1346160525 | 4705 | 4685 | 4705 | 4685 | 949 |
| 461 | 20231201 | 112000 | 1341710075 | 4685 | 4680 | 4685 | 4680 | 218 |
| 462 | 20231201 | 111900 | 1340689745 | 4680 | 4680 | 4685 | 4680 | 1190 |
| 463 | 20231201 | 111800 | 1335118475 | 4685 | 4685 | 4685 | 4685 | 250 |
| 464 | 20231201 | 111700 | 1333947225 | 4680 | 4685 | 4685 | 4680 | 27 |
| 465 | 20231201 | 111600 | 1333820860 | 4680 | 4680 | 4685 | 4680 | 1811 |
| 466 | 20231201 | 111500 | 1325345375 | 4685 | 4685 | 4690 | 4685 | 2184 |
| 467 | 20231201 | 111400 | 1315113155 | 4685 | 4700 | 4700 | 4685 | 2815 |
| 468 | 20231201 | 111300 | 1301910990 | 4695 | 4695 | 4695 | 4695 | 1 |
| 469 | 20231201 | 111200 | 1301906295 | 4695 | 4700 | 4700 | 4695 | 3904 |
| 470 | 20231201 | 111100 | 1283569505 | 4705 | 4705 | 4705 | 4705 | 176 |
| 471 | 20231201 | 111000 | 1282741425 | 4705 | 4700 | 4705 | 4700 | 386 |
| 472 | 20231201 | 110900 | 1280925545 | 4705 | 4705 | 4705 | 4700 | 135 |
| 473 | 20231201 | 110800 | 1280290950 | 4700 | 4700 | 4700 | 4700 | 609 |
| 474 | 20231201 | 110700 | 1277428650 | 4700 | 4700 | 4700 | 4700 | 0 |
| 475 | 20231201 | 110600 | 1277428650 | 4700 | 4700 | 4700 | 4700 | 175 |
| 476 | 20231201 | 110500 | 1276606150 | 4700 | 4700 | 4700 | 4700 | 783 |
| 477 | 20231201 | 110400 | 1272926050 | 4700 | 4705 | 4705 | 4700 | 522 |
| 478 | 20231201 | 110300 | 1270472595 | 4705 | 4705 | 4705 | 4705 | 120 |
| 479 | 20231201 | 110200 | 1269907995 | 4705 | 4705 | 4705 | 4705 | 130 |
| 480 | 20231201 | 110100 | 1269296345 | 4705 | 4700 | 4705 | 4700 | 85 |
| 481 | 20231201 | 110000 | 1268896795 | 4700 | 4700 | 4700 | 4700 | 152 |
| 482 | 20231201 | 105900 | 1268182395 | 4700 | 4705 | 4705 | 4700 | 171 |
| 483 | 20231201 | 105800 | 1267378365 | 4705 | 4705 | 4705 | 4705 | 542 |
| 484 | 20231201 | 105700 | 1264828255 | 4705 | 4700 | 4705 | 4700 | 473 |
| 485 | 20231201 | 105600 | 1262605005 | 4705 | 4705 | 4705 | 4705 | 68 |
| 486 | 20231201 | 105500 | 1262285065 | 4700 | 4700 | 4700 | 4700 | 500 |
| 487 | 20231201 | 105400 | 1259935065 | 4700 | 4700 | 4700 | 4700 | 126 |
| 488 | 20231201 | 105300 | 1259342865 | 4700 | 4700 | 4700 | 4700 | 1 |
| 489 | 20231201 | 105200 | 1259338165 | 4700 | 4705 | 4705 | 4700 | 273 |
| 490 | 20231201 | 105100 | 1258053815 | 4705 | 4705 | 4705 | 4700 | 583 |
| 491 | 20231201 | 105000 | 1255310805 | 4705 | 4705 | 4710 | 4705 | 1688 |
| 492 | 20231201 | 104900 | 1247368185 | 4710 | 4715 | 4715 | 4710 | 1040 |
| 493 | 20231201 | 104800 | 1242468230 | 4715 | 4715 | 4715 | 4715 | 101 |
| 494 | 20231201 | 104700 | 1241992015 | 4720 | 4725 | 4725 | 4715 | 1665 |
| 495 | 20231201 | 104600 | 1234132385 | 4725 | 4720 | 4730 | 4720 | 3945 |
| 496 | 20231201 | 104500 | 1215490430 | 4720 | 4715 | 4725 | 4715 | 2114 |
| 497 | 20231201 | 104400 | 1205516035 | 4720 | 4720 | 4720 | 4720 | 1254 |
| 498 | 20231201 | 104300 | 1199597155 | 4720 | 4715 | 4720 | 4715 | 4834 |
| 499 | 20231201 | 104200 | 1176790050 | 4715 | 4720 | 4720 | 4710 | 1293 |
| 500 | 20231201 | 104100 | 1170694015 | 4715 | 4715 | 4720 | 4715 | 1956 |
| 501 | 20231201 | 104000 | 1161470160 | 4710 | 4700 | 4710 | 4700 | 4746 |
| 502 | 20231201 | 103900 | 1139133015 | 4700 | 4700 | 4700 | 4700 | 1338 |
| 503 | 20231201 | 103800 | 1132844415 | 4700 | 4700 | 4700 | 4700 | 1762 |
| 504 | 20231201 | 103700 | 1124563015 | 4700 | 4700 | 4700 | 4700 | 2503 |
| 505 | 20231201 | 103600 | 1112798915 | 4700 | 4700 | 4700 | 4700 | 1448 |
| 506 | 20231201 | 103500 | 1105993315 | 4700 | 4695 | 4700 | 4695 | 716 |
| 507 | 20231201 | 103400 | 1102631685 | 4690 | 4690 | 4690 | 4685 | 1698 |
| 508 | 20231201 | 103300 | 1094668835 | 4690 | 4685 | 4690 | 4685 | 3291 |
| 509 | 20231201 | 103200 | 1079234125 | 4685 | 4685 | 4685 | 4685 | 1716 |
| 510 | 20231201 | 103100 | 1071194665 | 4685 | 4680 | 4685 | 4680 | 320 |
| 511 | 20231201 | 103000 | 1069696700 | 4680 | 4680 | 4680 | 4680 | 227 |
| 512 | 20231201 | 102900 | 1068634340 | 4680 | 4675 | 4680 | 4675 | 137 |
| 513 | 20231201 | 102800 | 1067993205 | 4685 | 4665 | 4685 | 4665 | 2428 |
| 514 | 20231201 | 102700 | 1056639705 | 4665 | 4665 | 4665 | 4665 | 3112 |
| 515 | 20231201 | 102600 | 1042122225 | 4665 | 4660 | 4665 | 4660 | 48 |
| 516 | 20231201 | 102500 | 1041898310 | 4660 | 4660 | 4665 | 4660 | 142 |
| 517 | 20231201 | 102400 | 1041236540 | 4660 | 4660 | 4660 | 4650 | 3229 |
| 518 | 20231201 | 102300 | 1026214985 | 4660 | 4660 | 4660 | 4660 | 297 |
| 519 | 20231201 | 102200 | 1024830965 | 4660 | 4660 | 4660 | 4660 | 20 |
| 520 | 20231201 | 102100 | 1024737765 | 4665 | 4665 | 4665 | 4665 | 208 |
| 521 | 20231201 | 102000 | 1023767445 | 4670 | 4670 | 4670 | 4670 | 11 |
| 522 | 20231201 | 101900 | 1023716075 | 4670 | 4665 | 4670 | 4665 | 276 |
| 523 | 20231201 | 101800 | 1022427700 | 4665 | 4665 | 4665 | 4665 | 0 |
| 524 | 20231201 | 101700 | 1022427700 | 4665 | 4665 | 4665 | 4665 | 141 |
| 525 | 20231201 | 101600 | 1021769935 | 4665 | 4660 | 4665 | 4655 | 1212 |
| 526 | 20231201 | 101500 | 1016116460 | 4665 | 4660 | 4665 | 4655 | 203 |
| 527 | 20231201 | 101400 | 1015171130 | 4655 | 4660 | 4660 | 4655 | 195 |
| 528 | 20231201 | 101300 | 1014262975 | 4660 | 4660 | 4660 | 4660 | 130 |
| 529 | 20231201 | 101200 | 1013657175 | 4660 | 4660 | 4660 | 4660 | 601 |
| 530 | 20231201 | 101100 | 1010856515 | 4650 | 4645 | 4650 | 4645 | 141 |
| 531 | 20231201 | 101000 | 1010201320 | 4645 | 4645 | 4645 | 4645 | 332 |
| 532 | 20231201 | 100900 | 1008659180 | 4645 | 4645 | 4645 | 4645 | 145 |
| 533 | 20231201 | 100800 | 1007985655 | 4645 | 4645 | 4645 | 4645 | 285 |
| 534 | 20231201 | 100700 | 1006661830 | 4645 | 4645 | 4645 | 4645 | 149 |
| 535 | 20231201 | 100600 | 1005969725 | 4645 | 4645 | 4645 | 4645 | 1574 |
| 536 | 20231201 | 100500 | 998658495 | 4645 | 4655 | 4665 | 4645 | 3262 |
| 537 | 20231201 | 100400 | 983486905 | 4655 | 4650 | 4665 | 4650 | 298 |
| 538 | 20231201 | 100300 | 982099725 | 4650 | 4650 | 4650 | 4650 | 1848 |
| 539 | 20231201 | 100200 | 973506525 | 4650 | 4665 | 4665 | 4640 | 222 |
| 540 | 20231201 | 100100 | 972475295 | 4640 | 4650 | 4650 | 4640 | 3949 |
| 541 | 20231201 | 100000 | 954133210 | 4650 | 4650 | 4650 | 4650 | 339 |
| 542 | 20231201 | 095900 | 952556860 | 4650 | 4650 | 4650 | 4650 | 24 |
| 543 | 20231201 | 095800 | 952445260 | 4650 | 4675 | 4675 | 4650 | 730 |
| 544 | 20231201 | 095700 | 949050010 | 4685 | 4670 | 4685 | 4645 | 8787 |
| 545 | 20231201 | 095600 | 908078295 | 4675 | 4680 | 4680 | 4675 | 4064 |
| 546 | 20231201 | 095500 | 889079035 | 4680 | 4680 | 4680 | 4675 | 350 |
| 547 | 20231201 | 095400 | 887441285 | 4680 | 4680 | 4680 | 4680 | 1376 |
| 548 | 20231201 | 095300 | 881001605 | 4680 | 4680 | 4680 | 4680 | 1 |
| 549 | 20231201 | 095200 | 880996925 | 4680 | 4690 | 4695 | 4680 | 3112 |
| 550 | 20231201 | 095100 | 866410255 | 4695 | 4695 | 4695 | 4695 | 14 |
| 551 | 20231201 | 095000 | 866344525 | 4700 | 4690 | 4700 | 4685 | 8757 |
| 552 | 20231201 | 094900 | 825254180 | 4675 | 4675 | 4685 | 4675 | 7667 |
| 553 | 20231201 | 094800 | 789342095 | 4675 | 4680 | 4685 | 4675 | 5015 |
| 554 | 20231201 | 094700 | 765879370 | 4675 | 4680 | 4680 | 4675 | 1440 |
| 555 | 20231201 | 094600 | 759147320 | 4685 | 4685 | 4685 | 4675 | 901 |
| 556 | 20231201 | 094500 | 754927225 | 4685 | 4680 | 4685 | 4675 | 4009 |
| 557 | 20231201 | 094400 | 736179475 | 4680 | 4685 | 4685 | 4680 | 634 |
| 558 | 20231201 | 094300 | 733212305 | 4680 | 4680 | 4680 | 4680 | 763 |
| 559 | 20231201 | 094200 | 729641465 | 4680 | 4690 | 4690 | 4680 | 2540 |
| 560 | 20231201 | 094100 | 717742325 | 4685 | 4685 | 4690 | 4685 | 1421 |
| 561 | 20231201 | 094000 | 711084920 | 4685 | 4670 | 4690 | 4670 | 7397 |
| 562 | 20231201 | 093900 | 676435100 | 4670 | 4670 | 4670 | 4670 | 0 |
| 563 | 20231201 | 093800 | 676435100 | 4670 | 4670 | 4670 | 4665 | 3646 |
| 564 | 20231201 | 093700 | 659409325 | 4670 | 4670 | 4675 | 4670 | 1016 |
| 565 | 20231201 | 093600 | 654664555 | 4675 | 4675 | 4675 | 4665 | 3353 |
| 566 | 20231201 | 093500 | 638998845 | 4675 | 4685 | 4685 | 4675 | 4334 |
| 567 | 20231201 | 093400 | 618718625 | 4685 | 4685 | 4690 | 4685 | 352 |
| 568 | 20231201 | 093300 | 617068755 | 4685 | 4680 | 4690 | 4680 | 898 |
| 569 | 20231201 | 093200 | 612857490 | 4690 | 4680 | 4690 | 4680 | 1203 |
| 570 | 20231201 | 093100 | 607224030 | 4680 | 4695 | 4695 | 4680 | 2289 |
| 571 | 20231201 | 093000 | 596497830 | 4685 | 4680 | 4695 | 4680 | 523 |
| 572 | 20231201 | 092900 | 594047315 | 4685 | 4675 | 4685 | 4675 | 1326 |
| 573 | 20231201 | 092800 | 587836430 | 4675 | 4700 | 4700 | 4675 | 2498 |
| 574 | 20231201 | 092700 | 576140805 | 4700 | 4695 | 4700 | 4695 | 4113 |
| 575 | 20231201 | 092600 | 556823860 | 4670 | 4695 | 4700 | 4670 | 3577 |
| 576 | 20231201 | 092500 | 540069995 | 4695 | 4700 | 4710 | 4695 | 3311 |
| 577 | 20231201 | 092400 | 524505780 | 4700 | 4690 | 4700 | 4685 | 4079 |
| 578 | 20231201 | 092300 | 505356635 | 4690 | 4685 | 4690 | 4685 | 3465 |
| 579 | 20231201 | 092200 | 489123095 | 4685 | 4675 | 4685 | 4670 | 6263 |
| 580 | 20231201 | 092100 | 459828605 | 4670 | 4655 | 4670 | 4655 | 2179 |
| 581 | 20231201 | 092000 | 449656490 | 4655 | 4655 | 4660 | 4655 | 3362 |
| 582 | 20231201 | 091900 | 433990825 | 4655 | 4655 | 4655 | 4655 | 639 |
| 583 | 20231201 | 091800 | 431016280 | 4650 | 4630 | 4650 | 4625 | 5171 |
| 584 | 20231201 | 091700 | 407064685 | 4630 | 4650 | 4650 | 4630 | 1668 |
| 585 | 20231201 | 091600 | 399331460 | 4640 | 4650 | 4650 | 4635 | 3446 |
| 586 | 20231201 | 091500 | 383325835 | 4650 | 4655 | 4655 | 4650 | 3603 |
| 587 | 20231201 | 091400 | 366557980 | 4655 | 4660 | 4670 | 4650 | 4113 |
| 588 | 20231201 | 091300 | 347412375 | 4665 | 4670 | 4670 | 4665 | 2933 |
| 589 | 20231201 | 091200 | 333721835 | 4670 | 4670 | 4675 | 4665 | 1308 |
| 590 | 20231201 | 091100 | 327612585 | 4670 | 4660 | 4675 | 4650 | 2676 |
| 591 | 20231201 | 091000 | 315133055 | 4650 | 4660 | 4675 | 4650 | 7560 |
| 592 | 20231201 | 090900 | 279845365 | 4660 | 4675 | 4675 | 4660 | 5719 |
| 593 | 20231201 | 090800 | 253129820 | 4675 | 4665 | 4675 | 4650 | 2255 |
| 594 | 20231201 | 090700 | 242597620 | 4660 | 4625 | 4660 | 4625 | 2273 |
| 595 | 20231201 | 090600 | 232057890 | 4625 | 4625 | 4640 | 4625 | 2199 |
| 596 | 20231201 | 090500 | 221870195 | 4625 | 4625 | 4625 | 4615 | 2220 |
| 597 | 20231201 | 090400 | 211615915 | 4630 | 4610 | 4640 | 4610 | 1213 |
| 598 | 20231201 | 090300 | 206008695 | 4605 | 4610 | 4620 | 4605 | 2262 |
| 599 | 20231201 | 090200 | 195586925 | 4600 | 4595 | 4615 | 4590 | 2728 |
| 600 | 20231201 | 090100 | 183030950 | 4590 | 4620 | 4630 | 4590 | 18003 |
| 601 | 20231201 | 090000 | 99973315 | 4620 | 4655 | 4665 | 4615 | 20916 |