30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 190200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 17431 |
| 3 | 20231201 | 190100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 4 | 20231201 | 190000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 5 | 20231201 | 185900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 6 | 20231201 | 185800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 7 | 20231201 | 185700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 8 | 20231201 | 185600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 9 | 20231201 | 185500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 10 | 20231201 | 185400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 11 | 20231201 | 185300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 12 | 20231201 | 185200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 13 | 20231201 | 185100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 14 | 20231201 | 185000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 15 | 20231201 | 184900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 16 | 20231201 | 184800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 17 | 20231201 | 184700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 18 | 20231201 | 184600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 19 | 20231201 | 184500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 20 | 20231201 | 184400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 21 | 20231201 | 184300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 22 | 20231201 | 184200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 23 | 20231201 | 184100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 24 | 20231201 | 184000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 25 | 20231201 | 183900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 26 | 20231201 | 183800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 27 | 20231201 | 183700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 28 | 20231201 | 183600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 29 | 20231201 | 183500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 30 | 20231201 | 183400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 31 | 20231201 | 183300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 32 | 20231201 | 183200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 17431 |
| 33 | 20231201 | 183100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 34 | 20231201 | 183000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 35 | 20231201 | 182900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 36 | 20231201 | 182800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 37 | 20231201 | 182700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 38 | 20231201 | 182600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 39 | 20231201 | 182500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 40 | 20231201 | 182400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 41 | 20231201 | 182300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 42 | 20231201 | 182200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 43 | 20231201 | 182100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 44 | 20231201 | 182000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 45 | 20231201 | 181900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 46 | 20231201 | 181800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 47 | 20231201 | 181700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 48 | 20231201 | 181600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 49 | 20231201 | 181500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 50 | 20231201 | 181400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 51 | 20231201 | 181300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 52 | 20231201 | 181200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 53 | 20231201 | 181100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 54 | 20231201 | 181000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 55 | 20231201 | 180900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 56 | 20231201 | 180800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 57 | 20231201 | 180700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 58 | 20231201 | 180600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 59 | 20231201 | 180500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 60 | 20231201 | 180400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 61 | 20231201 | 180300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 62 | 20231201 | 180200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 17431 |
| 63 | 20231201 | 180100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 64 | 20231201 | 180000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 65 | 20231201 | 175900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 66 | 20231201 | 175800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 67 | 20231201 | 175700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 68 | 20231201 | 175600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 69 | 20231201 | 175500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 70 | 20231201 | 175400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 71 | 20231201 | 175300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 72 | 20231201 | 175200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 73 | 20231201 | 175100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 74 | 20231201 | 175000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 75 | 20231201 | 174900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 76 | 20231201 | 174800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 77 | 20231201 | 174700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 78 | 20231201 | 174600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 79 | 20231201 | 174500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 80 | 20231201 | 174400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 81 | 20231201 | 174300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 82 | 20231201 | 174200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 83 | 20231201 | 174100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 84 | 20231201 | 174000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 85 | 20231201 | 173900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 86 | 20231201 | 173800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 87 | 20231201 | 173700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 88 | 20231201 | 173600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 89 | 20231201 | 173500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 90 | 20231201 | 173400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 91 | 20231201 | 173300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 92 | 20231201 | 173200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 17431 |
| 93 | 20231201 | 173100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 94 | 20231201 | 173000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 95 | 20231201 | 172900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 96 | 20231201 | 172800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 97 | 20231201 | 172700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 98 | 20231201 | 172600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 99 | 20231201 | 172500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 100 | 20231201 | 172400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 101 | 20231201 | 172300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 102 | 20231201 | 172200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 103 | 20231201 | 172100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 104 | 20231201 | 172000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 105 | 20231201 | 171900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 106 | 20231201 | 171800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 107 | 20231201 | 171700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 108 | 20231201 | 171600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 109 | 20231201 | 171500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 110 | 20231201 | 171400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 111 | 20231201 | 171300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 112 | 20231201 | 171200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 113 | 20231201 | 171100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 114 | 20231201 | 171000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 115 | 20231201 | 170900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 116 | 20231201 | 170800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 117 | 20231201 | 170700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 118 | 20231201 | 170600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 119 | 20231201 | 170500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 120 | 20231201 | 170400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 121 | 20231201 | 170300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 122 | 20231201 | 170200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 17431 |
| 123 | 20231201 | 170100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 124 | 20231201 | 170000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 125 | 20231201 | 165900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 126 | 20231201 | 165800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 127 | 20231201 | 165700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 128 | 20231201 | 165600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 129 | 20231201 | 165500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 130 | 20231201 | 165400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 131 | 20231201 | 165300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 132 | 20231201 | 165200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 133 | 20231201 | 165100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 134 | 20231201 | 165000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 135 | 20231201 | 164900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 136 | 20231201 | 164800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 137 | 20231201 | 164700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 138 | 20231201 | 164600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 139 | 20231201 | 164500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 140 | 20231201 | 164400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 141 | 20231201 | 164300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 142 | 20231201 | 164200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 143 | 20231201 | 164100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 144 | 20231201 | 164000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 145 | 20231201 | 163900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 146 | 20231201 | 163800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 147 | 20231201 | 163700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 148 | 20231201 | 163600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 149 | 20231201 | 163500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 150 | 20231201 | 163400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 151 | 20231201 | 163300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 152 | 20231201 | 163200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 17431 |
| 153 | 20231201 | 163100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 154 | 20231201 | 163000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 155 | 20231201 | 162900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 156 | 20231201 | 162800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 157 | 20231201 | 162700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 158 | 20231201 | 162600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 159 | 20231201 | 162500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 160 | 20231201 | 162400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 161 | 20231201 | 162300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 162 | 20231201 | 162200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 163 | 20231201 | 162100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 164 | 20231201 | 162000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 165 | 20231201 | 161900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 166 | 20231201 | 161800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 167 | 20231201 | 161700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 168 | 20231201 | 161600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 169 | 20231201 | 161500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 170 | 20231201 | 161400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 171 | 20231201 | 161300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 172 | 20231201 | 161200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 173 | 20231201 | 161100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 174 | 20231201 | 161000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 175 | 20231201 | 160900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 176 | 20231201 | 160800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 177 | 20231201 | 160700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 178 | 20231201 | 160600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 179 | 20231201 | 160500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 180 | 20231201 | 160400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 181 | 20231201 | 160300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 182 | 20231201 | 160200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 17431 |
| 183 | 20231201 | 160100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 184 | 20231201 | 160000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 185 | 20231201 | 155900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 186 | 20231201 | 155800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 187 | 20231201 | 155700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 188 | 20231201 | 155600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 189 | 20231201 | 155500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 190 | 20231201 | 155400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 191 | 20231201 | 155300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 192 | 20231201 | 155200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 193 | 20231201 | 155100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 194 | 20231201 | 155000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 195 | 20231201 | 154900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 196 | 20231201 | 154800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 197 | 20231201 | 154700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 198 | 20231201 | 154600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 199 | 20231201 | 154500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 200 | 20231201 | 154400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 201 | 20231201 | 154300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 202 | 20231201 | 154200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 203 | 20231201 | 154100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 204 | 20231201 | 154000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 205 | 20231201 | 153900 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 206 | 20231201 | 153800 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 207 | 20231201 | 153700 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 208 | 20231201 | 153600 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 209 | 20231201 | 153500 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 210 | 20231201 | 153400 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 211 | 20231201 | 153300 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 212 | 20231201 | 153200 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 17431 |
| 213 | 20231201 | 153100 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 214 | 20231201 | 153000 | 1824612465 | 2430 | 2430 | 2430 | 2430 | 17431 |
| 215 | 20231201 | 152900 | 1782255135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 216 | 20231201 | 152800 | 1782255135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 217 | 20231201 | 152700 | 1782255135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 218 | 20231201 | 152600 | 1782255135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 219 | 20231201 | 152500 | 1782255135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 220 | 20231201 | 152400 | 1782255135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 221 | 20231201 | 152300 | 1782255135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 222 | 20231201 | 152200 | 1782255135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 223 | 20231201 | 152100 | 1782255135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 224 | 20231201 | 152000 | 1782255135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 225 | 20231201 | 151900 | 1782255135 | 2430 | 2425 | 2430 | 2425 | 5051 |
| 226 | 20231201 | 151800 | 1769997985 | 2420 | 2420 | 2425 | 2415 | 5410 |
| 227 | 20231201 | 151700 | 1756913055 | 2420 | 2420 | 2420 | 2420 | 2 |
| 228 | 20231201 | 151600 | 1756908215 | 2425 | 2420 | 2425 | 2410 | 1657 |
| 229 | 20231201 | 151500 | 1752908320 | 2420 | 2420 | 2420 | 2410 | 934 |
| 230 | 20231201 | 151400 | 1750653305 | 2420 | 2420 | 2420 | 2420 | 2346 |
| 231 | 20231201 | 151300 | 1744975985 | 2420 | 2415 | 2420 | 2415 | 7022 |
| 232 | 20231201 | 151200 | 1727982855 | 2420 | 2415 | 2420 | 2415 | 831 |
| 233 | 20231201 | 151100 | 1725975985 | 2410 | 2410 | 2410 | 2410 | 201 |
| 234 | 20231201 | 151000 | 1725491575 | 2405 | 2405 | 2410 | 2405 | 421 |
| 235 | 20231201 | 150900 | 1724479055 | 2405 | 2410 | 2420 | 2405 | 12616 |
| 236 | 20231201 | 150800 | 1694136360 | 2410 | 2420 | 2420 | 2410 | 5328 |
| 237 | 20231201 | 150700 | 1681278760 | 2420 | 2420 | 2420 | 2420 | 1 |
| 238 | 20231201 | 150600 | 1681276340 | 2420 | 2420 | 2420 | 2420 | 1100 |
| 239 | 20231201 | 150500 | 1678614340 | 2415 | 2415 | 2420 | 2415 | 1533 |
| 240 | 20231201 | 150400 | 1674912140 | 2415 | 2420 | 2420 | 2415 | 2643 |
| 241 | 20231201 | 150300 | 1668516795 | 2420 | 2420 | 2420 | 2420 | 82 |
| 242 | 20231201 | 150200 | 1668318355 | 2410 | 2410 | 2415 | 2410 | 1480 |
| 243 | 20231201 | 150100 | 1664750705 | 2415 | 2415 | 2415 | 2415 | 10 |
| 244 | 20231201 | 150000 | 1664726555 | 2415 | 2415 | 2420 | 2410 | 838 |
| 245 | 20231201 | 145900 | 1662702825 | 2405 | 2415 | 2420 | 2405 | 5888 |
| 246 | 20231201 | 145800 | 1648494660 | 2410 | 2410 | 2410 | 2410 | 40 |
| 247 | 20231201 | 145700 | 1648398260 | 2415 | 2415 | 2415 | 2410 | 507 |
| 248 | 20231201 | 145600 | 1647173860 | 2415 | 2405 | 2415 | 2405 | 909 |
| 249 | 20231201 | 145500 | 1644985375 | 2405 | 2405 | 2405 | 2405 | 12081 |
| 250 | 20231201 | 145400 | 1615930570 | 2405 | 2410 | 2410 | 2405 | 5100 |
| 251 | 20231201 | 145300 | 1603664570 | 2410 | 2410 | 2410 | 2410 | 16 |
| 252 | 20231201 | 145200 | 1603626010 | 2410 | 2410 | 2410 | 2410 | 298 |
| 253 | 20231201 | 145100 | 1602907830 | 2415 | 2410 | 2415 | 2410 | 2024 |
| 254 | 20231201 | 145000 | 1598028140 | 2410 | 2415 | 2415 | 2410 | 315 |
| 255 | 20231201 | 144900 | 1597268915 | 2415 | 2415 | 2415 | 2410 | 1940 |
| 256 | 20231201 | 144800 | 1592593480 | 2410 | 2410 | 2410 | 2410 | 280 |
| 257 | 20231201 | 144700 | 1591918680 | 2410 | 2410 | 2415 | 2410 | 5040 |
| 258 | 20231201 | 144600 | 1579772275 | 2410 | 2405 | 2410 | 2405 | 227 |
| 259 | 20231201 | 144500 | 1579225305 | 2405 | 2405 | 2405 | 2405 | 383 |
| 260 | 20231201 | 144400 | 1578304190 | 2405 | 2405 | 2405 | 2405 | 1517 |
| 261 | 20231201 | 144300 | 1574655805 | 2405 | 2405 | 2405 | 2400 | 3334 |
| 262 | 20231201 | 144200 | 1566649890 | 2405 | 2410 | 2410 | 2405 | 831 |
| 263 | 20231201 | 144100 | 1564647205 | 2405 | 2405 | 2415 | 2405 | 3968 |
| 264 | 20231201 | 144000 | 1555094155 | 2405 | 2405 | 2405 | 2405 | 17 |
| 265 | 20231201 | 143900 | 1555053270 | 2410 | 2405 | 2410 | 2405 | 464 |
| 266 | 20231201 | 143800 | 1553935260 | 2405 | 2410 | 2410 | 2405 | 645 |
| 267 | 20231201 | 143700 | 1552383010 | 2410 | 2410 | 2410 | 2410 | 1 |
| 268 | 20231201 | 143600 | 1552380600 | 2410 | 2410 | 2410 | 2410 | 7 |
| 269 | 20231201 | 143500 | 1552363730 | 2410 | 2405 | 2410 | 2405 | 1575 |
| 270 | 20231201 | 143400 | 1548571685 | 2410 | 2400 | 2410 | 2400 | 571 |
| 271 | 20231201 | 143300 | 1547201275 | 2410 | 2410 | 2410 | 2400 | 249 |
| 272 | 20231201 | 143200 | 1546601815 | 2400 | 2410 | 2410 | 2400 | 349 |
| 273 | 20231201 | 143100 | 1545763610 | 2410 | 2405 | 2410 | 2400 | 2540 |
| 274 | 20231201 | 143000 | 1539666425 | 2405 | 2410 | 2410 | 2405 | 139 |
| 275 | 20231201 | 142900 | 1539331935 | 2395 | 2405 | 2410 | 2395 | 36470 |
| 276 | 20231201 | 142800 | 1451915065 | 2405 | 2410 | 2410 | 2405 | 1232 |
| 277 | 20231201 | 142700 | 1448951725 | 2410 | 2405 | 2415 | 2405 | 65 |
| 278 | 20231201 | 142600 | 1448794845 | 2400 | 2420 | 2420 | 2400 | 59321 |
| 279 | 20231201 | 142500 | 1306140345 | 2415 | 2415 | 2415 | 2415 | 4 |
| 280 | 20231201 | 142400 | 1306130685 | 2420 | 2420 | 2420 | 2420 | 0 |
| 281 | 20231201 | 142300 | 1306130685 | 2420 | 2420 | 2420 | 2420 | 140 |
| 282 | 20231201 | 142200 | 1305791885 | 2420 | 2420 | 2420 | 2415 | 52 |
| 283 | 20231201 | 142100 | 1305666265 | 2420 | 2420 | 2420 | 2420 | 1 |
| 284 | 20231201 | 142000 | 1305663845 | 2410 | 2420 | 2420 | 2410 | 337 |
| 285 | 20231201 | 141900 | 1304848560 | 2420 | 2420 | 2420 | 2420 | 0 |
| 286 | 20231201 | 141800 | 1304848560 | 2420 | 2420 | 2420 | 2420 | 3 |
| 287 | 20231201 | 141700 | 1304841300 | 2410 | 2420 | 2420 | 2410 | 13722 |
| 288 | 20231201 | 141600 | 1271703475 | 2420 | 2425 | 2425 | 2420 | 123 |
| 289 | 20231201 | 141500 | 1271405810 | 2420 | 2420 | 2420 | 2420 | 0 |
| 290 | 20231201 | 141400 | 1271405810 | 2420 | 2430 | 2430 | 2420 | 297 |
| 291 | 20231201 | 141300 | 1270687050 | 2425 | 2415 | 2425 | 2415 | 8420 |
| 292 | 20231201 | 141200 | 1250311070 | 2420 | 2415 | 2420 | 2415 | 23 |
| 293 | 20231201 | 141100 | 1250255420 | 2415 | 2415 | 2415 | 2415 | 11 |
| 294 | 20231201 | 141000 | 1250228855 | 2420 | 2420 | 2420 | 2420 | 559 |
| 295 | 20231201 | 140900 | 1248876075 | 2425 | 2425 | 2425 | 2425 | 0 |
| 296 | 20231201 | 140800 | 1248876075 | 2425 | 2425 | 2425 | 2425 | 200 |
| 297 | 20231201 | 140700 | 1248391075 | 2420 | 2420 | 2420 | 2420 | 20 |
| 298 | 20231201 | 140600 | 1248342675 | 2420 | 2420 | 2420 | 2420 | 500 |
| 299 | 20231201 | 140500 | 1247132675 | 2415 | 2415 | 2420 | 2415 | 552 |
| 300 | 20231201 | 140400 | 1245798595 | 2420 | 2420 | 2420 | 2415 | 1000 |
| 301 | 20231201 | 140300 | 1243379845 | 2420 | 2420 | 2420 | 2415 | 6649 |
| 302 | 20231201 | 140200 | 1227315550 | 2420 | 2420 | 2420 | 2420 | 8628 |
| 303 | 20231201 | 140100 | 1206435790 | 2420 | 2420 | 2420 | 2420 | 200 |
| 304 | 20231201 | 140000 | 1205951790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 305 | 20231201 | 135900 | 1205951790 | 2415 | 2415 | 2415 | 2415 | 215 |
| 306 | 20231201 | 135800 | 1205432565 | 2415 | 2415 | 2415 | 2415 | 224 |
| 307 | 20231201 | 135700 | 1204891605 | 2415 | 2415 | 2415 | 2415 | 2800 |
| 308 | 20231201 | 135600 | 1198129605 | 2415 | 2415 | 2415 | 2415 | 200 |
| 309 | 20231201 | 135500 | 1197646605 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 310 | 20231201 | 135400 | 1195231605 | 2415 | 2415 | 2415 | 2415 | 771 |
| 311 | 20231201 | 135300 | 1193369640 | 2415 | 2415 | 2415 | 2415 | 204 |
| 312 | 20231201 | 135200 | 1192876980 | 2415 | 2415 | 2415 | 2415 | 0 |
| 313 | 20231201 | 135100 | 1192876980 | 2415 | 2415 | 2415 | 2415 | 7 |
| 314 | 20231201 | 135000 | 1192860075 | 2415 | 2415 | 2415 | 2415 | 450 |
| 315 | 20231201 | 134900 | 1191773325 | 2415 | 2415 | 2415 | 2415 | 2 |
| 316 | 20231201 | 134800 | 1191768495 | 2415 | 2415 | 2415 | 2415 | 5400 |
| 317 | 20231201 | 134700 | 1178727495 | 2415 | 2415 | 2415 | 2415 | 2270 |
| 318 | 20231201 | 134600 | 1173245445 | 2415 | 2415 | 2415 | 2415 | 365 |
| 319 | 20231201 | 134500 | 1172363970 | 2415 | 2415 | 2415 | 2415 | 48 |
| 320 | 20231201 | 134400 | 1172248050 | 2415 | 2420 | 2420 | 2415 | 1040 |
| 321 | 20231201 | 134300 | 1169731300 | 2420 | 2420 | 2420 | 2415 | 9 |
| 322 | 20231201 | 134200 | 1169709525 | 2420 | 2420 | 2420 | 2420 | 0 |
| 323 | 20231201 | 134100 | 1169709525 | 2420 | 2420 | 2420 | 2415 | 5091 |
| 324 | 20231201 | 134000 | 1157389385 | 2425 | 2420 | 2425 | 2420 | 1305 |
| 325 | 20231201 | 133900 | 1154224845 | 2425 | 2425 | 2425 | 2425 | 1 |
| 326 | 20231201 | 133800 | 1154222420 | 2420 | 2420 | 2420 | 2420 | 2927 |
| 327 | 20231201 | 133700 | 1147139080 | 2420 | 2420 | 2420 | 2420 | 2542 |
| 328 | 20231201 | 133600 | 1140987440 | 2415 | 2420 | 2420 | 2415 | 1254 |
| 329 | 20231201 | 133500 | 1137958930 | 2415 | 2415 | 2415 | 2415 | 1371 |
| 330 | 20231201 | 133400 | 1134647965 | 2415 | 2420 | 2420 | 2415 | 790 |
| 331 | 20231201 | 133300 | 1132740015 | 2415 | 2420 | 2420 | 2415 | 11782 |
| 332 | 20231201 | 133200 | 1104245790 | 2420 | 2420 | 2420 | 2420 | 361 |
| 333 | 20231201 | 133100 | 1103372170 | 2425 | 2425 | 2425 | 2425 | 0 |
| 334 | 20231201 | 133000 | 1103372170 | 2425 | 2425 | 2425 | 2425 | 1479 |
| 335 | 20231201 | 132900 | 1099785595 | 2425 | 2425 | 2425 | 2425 | 0 |
| 336 | 20231201 | 132800 | 1099785595 | 2425 | 2425 | 2425 | 2425 | 208 |
| 337 | 20231201 | 132700 | 1099281195 | 2425 | 2430 | 2430 | 2425 | 2471 |
| 338 | 20231201 | 132600 | 1093289015 | 2430 | 2430 | 2430 | 2430 | 0 |
| 339 | 20231201 | 132500 | 1093289015 | 2430 | 2430 | 2430 | 2430 | 0 |
| 340 | 20231201 | 132400 | 1093289015 | 2430 | 2430 | 2430 | 2430 | 11 |
| 341 | 20231201 | 132300 | 1093262285 | 2425 | 2425 | 2425 | 2425 | 0 |
| 342 | 20231201 | 132200 | 1093262285 | 2425 | 2430 | 2430 | 2425 | 561 |
| 343 | 20231201 | 132100 | 1091899595 | 2430 | 2420 | 2430 | 2420 | 1067 |
| 344 | 20231201 | 132000 | 1089306795 | 2425 | 2425 | 2425 | 2425 | 50 |
| 345 | 20231201 | 131900 | 1089185545 | 2425 | 2425 | 2425 | 2425 | 115 |
| 346 | 20231201 | 131800 | 1088906670 | 2425 | 2420 | 2425 | 2420 | 537 |
| 347 | 20231201 | 131700 | 1087604450 | 2420 | 2425 | 2425 | 2420 | 830 |
| 348 | 20231201 | 131600 | 1085594300 | 2425 | 2420 | 2425 | 2420 | 457 |
| 349 | 20231201 | 131500 | 1084488300 | 2425 | 2425 | 2425 | 2425 | 110 |
| 350 | 20231201 | 131400 | 1084221550 | 2425 | 2425 | 2425 | 2425 | 7 |
| 351 | 20231201 | 131300 | 1084204575 | 2425 | 2425 | 2425 | 2425 | 1 |
| 352 | 20231201 | 131200 | 1084202150 | 2425 | 2420 | 2425 | 2420 | 4 |
| 353 | 20231201 | 131100 | 1084192460 | 2420 | 2420 | 2420 | 2420 | 8 |
| 354 | 20231201 | 131000 | 1084173100 | 2420 | 2420 | 2420 | 2420 | 0 |
| 355 | 20231201 | 130900 | 1084173100 | 2420 | 2420 | 2420 | 2420 | 300 |
| 356 | 20231201 | 130800 | 1083447100 | 2420 | 2420 | 2420 | 2420 | 0 |
| 357 | 20231201 | 130700 | 1083447100 | 2420 | 2420 | 2420 | 2420 | 455 |
| 358 | 20231201 | 130600 | 1082346000 | 2420 | 2420 | 2420 | 2420 | 0 |
| 359 | 20231201 | 130500 | 1082346000 | 2420 | 2420 | 2420 | 2420 | 18 |
| 360 | 20231201 | 130400 | 1082302440 | 2420 | 2420 | 2420 | 2420 | 98 |
| 361 | 20231201 | 130300 | 1082065280 | 2415 | 2415 | 2420 | 2415 | 1150 |
| 362 | 20231201 | 130200 | 1079287845 | 2420 | 2420 | 2420 | 2420 | 166 |
| 363 | 20231201 | 130100 | 1078886125 | 2415 | 2415 | 2415 | 2415 | 1 |
| 364 | 20231201 | 130000 | 1078883710 | 2415 | 2425 | 2425 | 2415 | 5052 |
| 365 | 20231201 | 125900 | 1066658910 | 2420 | 2420 | 2420 | 2420 | 141 |
| 366 | 20231201 | 125800 | 1066317690 | 2425 | 2425 | 2425 | 2425 | 1 |
| 367 | 20231201 | 125700 | 1066315265 | 2420 | 2420 | 2420 | 2420 | 0 |
| 368 | 20231201 | 125600 | 1066315265 | 2420 | 2425 | 2425 | 2420 | 184 |
| 369 | 20231201 | 125500 | 1065869835 | 2425 | 2425 | 2425 | 2425 | 0 |
| 370 | 20231201 | 125400 | 1065869835 | 2425 | 2420 | 2425 | 2420 | 104 |
| 371 | 20231201 | 125300 | 1065617880 | 2420 | 2420 | 2420 | 2420 | 271 |
| 372 | 20231201 | 125200 | 1064962060 | 2420 | 2425 | 2425 | 2420 | 1206 |
| 373 | 20231201 | 125100 | 1062043510 | 2420 | 2420 | 2420 | 2420 | 6 |
| 374 | 20231201 | 125000 | 1062028990 | 2425 | 2425 | 2425 | 2425 | 0 |
| 375 | 20231201 | 124900 | 1062028990 | 2425 | 2425 | 2425 | 2425 | 12 |
| 376 | 20231201 | 124800 | 1061999890 | 2425 | 2425 | 2425 | 2425 | 149 |
| 377 | 20231201 | 124700 | 1061638565 | 2425 | 2425 | 2425 | 2425 | 0 |
| 378 | 20231201 | 124600 | 1061638565 | 2425 | 2425 | 2425 | 2425 | 0 |
| 379 | 20231201 | 124500 | 1061638565 | 2425 | 2425 | 2425 | 2425 | 1 |
| 380 | 20231201 | 124400 | 1061636140 | 2420 | 2420 | 2420 | 2420 | 2000 |
| 381 | 20231201 | 124300 | 1056796140 | 2420 | 2420 | 2420 | 2420 | 1 |
| 382 | 20231201 | 124200 | 1056793720 | 2425 | 2425 | 2425 | 2425 | 256 |
| 383 | 20231201 | 124100 | 1056172920 | 2425 | 2425 | 2425 | 2425 | 190 |
| 384 | 20231201 | 124000 | 1055712170 | 2425 | 2425 | 2425 | 2425 | 91 |
| 385 | 20231201 | 123900 | 1055491495 | 2430 | 2430 | 2430 | 2430 | 1 |
| 386 | 20231201 | 123800 | 1055489065 | 2430 | 2425 | 2430 | 2425 | 225 |
| 387 | 20231201 | 123700 | 1054943430 | 2425 | 2425 | 2425 | 2425 | 50 |
| 388 | 20231201 | 123600 | 1054822180 | 2425 | 2425 | 2425 | 2425 | 122 |
| 389 | 20231201 | 123500 | 1054526330 | 2420 | 2420 | 2420 | 2420 | 1 |
| 390 | 20231201 | 123400 | 1054523910 | 2420 | 2425 | 2425 | 2420 | 143 |
| 391 | 20231201 | 123300 | 1054177235 | 2420 | 2425 | 2425 | 2420 | 133 |
| 392 | 20231201 | 123200 | 1053855325 | 2425 | 2425 | 2425 | 2425 | 101 |
| 393 | 20231201 | 123100 | 1053610400 | 2420 | 2425 | 2425 | 2420 | 2853 |
| 394 | 20231201 | 123000 | 1046694655 | 2425 | 2425 | 2425 | 2425 | 246 |
| 395 | 20231201 | 122900 | 1046098105 | 2425 | 2430 | 2430 | 2425 | 101 |
| 396 | 20231201 | 122800 | 1045853175 | 2430 | 2430 | 2430 | 2430 | 5 |
| 397 | 20231201 | 122700 | 1045841025 | 2425 | 2430 | 2430 | 2425 | 146 |
| 398 | 20231201 | 122600 | 1045486870 | 2430 | 2430 | 2430 | 2430 | 102 |
| 399 | 20231201 | 122500 | 1045239010 | 2430 | 2425 | 2430 | 2425 | 1757 |
| 400 | 20231201 | 122400 | 1040978085 | 2425 | 2425 | 2425 | 2425 | 20 |
| 401 | 20231201 | 122300 | 1040929585 | 2425 | 2430 | 2430 | 2425 | 601 |
| 402 | 20231201 | 122200 | 1039469225 | 2430 | 2430 | 2430 | 2430 | 675 |
| 403 | 20231201 | 122100 | 1037828975 | 2430 | 2430 | 2430 | 2430 | 10 |
| 404 | 20231201 | 122000 | 1037804675 | 2430 | 2430 | 2430 | 2430 | 0 |
| 405 | 20231201 | 121900 | 1037804675 | 2430 | 2430 | 2430 | 2430 | 1198 |
| 406 | 20231201 | 121800 | 1034893535 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 407 | 20231201 | 121700 | 1032463535 | 2430 | 2425 | 2430 | 2425 | 103 |
| 408 | 20231201 | 121600 | 1032213745 | 2430 | 2430 | 2430 | 2430 | 71 |
| 409 | 20231201 | 121500 | 1032041215 | 2430 | 2430 | 2430 | 2430 | 1814 |
| 410 | 20231201 | 121400 | 1027633195 | 2430 | 2430 | 2430 | 2430 | 520 |
| 411 | 20231201 | 121300 | 1026369595 | 2425 | 2425 | 2425 | 2425 | 500 |
| 412 | 20231201 | 121200 | 1025157095 | 2425 | 2425 | 2425 | 2425 | 371 |
| 413 | 20231201 | 121100 | 1024257420 | 2430 | 2430 | 2430 | 2430 | 0 |
| 414 | 20231201 | 121000 | 1024257420 | 2430 | 2430 | 2430 | 2430 | 32 |
| 415 | 20231201 | 120900 | 1024179660 | 2425 | 2425 | 2425 | 2425 | 0 |
| 416 | 20231201 | 120800 | 1024179660 | 2425 | 2430 | 2430 | 2425 | 3525 |
| 417 | 20231201 | 120700 | 1015618910 | 2430 | 2425 | 2430 | 2425 | 1857 |
| 418 | 20231201 | 120600 | 1011115680 | 2425 | 2425 | 2425 | 2425 | 5 |
| 419 | 20231201 | 120500 | 1011103555 | 2425 | 2425 | 2425 | 2425 | 9 |
| 420 | 20231201 | 120400 | 1011081730 | 2425 | 2420 | 2425 | 2420 | 13 |
| 421 | 20231201 | 120300 | 1011050220 | 2425 | 2425 | 2425 | 2425 | 231 |
| 422 | 20231201 | 120200 | 1010490045 | 2420 | 2415 | 2420 | 2415 | 1005 |
| 423 | 20231201 | 120100 | 1008062945 | 2420 | 2420 | 2420 | 2420 | 2000 |
| 424 | 20231201 | 120000 | 1003222945 | 2415 | 2425 | 2425 | 2415 | 171 |
| 425 | 20231201 | 115900 | 1002809830 | 2415 | 2420 | 2420 | 2415 | 1031 |
| 426 | 20231201 | 115800 | 1000319810 | 2415 | 2420 | 2420 | 2415 | 1500 |
| 427 | 20231201 | 115700 | 996692200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 428 | 20231201 | 115600 | 996692200 | 2420 | 2425 | 2425 | 2420 | 1719 |
| 429 | 20231201 | 115500 | 992531570 | 2425 | 2425 | 2425 | 2425 | 200 |
| 430 | 20231201 | 115400 | 992046570 | 2430 | 2430 | 2430 | 2430 | 0 |
| 431 | 20231201 | 115300 | 992046570 | 2430 | 2430 | 2430 | 2430 | 14 |
| 432 | 20231201 | 115200 | 992012550 | 2430 | 2425 | 2430 | 2425 | 1081 |
| 433 | 20231201 | 115100 | 989385870 | 2430 | 2430 | 2430 | 2430 | 1 |
| 434 | 20231201 | 115000 | 989383440 | 2425 | 2425 | 2425 | 2425 | 266 |
| 435 | 20231201 | 114900 | 988738390 | 2425 | 2425 | 2425 | 2425 | 0 |
| 436 | 20231201 | 114800 | 988738390 | 2425 | 2425 | 2425 | 2425 | 35 |
| 437 | 20231201 | 114700 | 988653515 | 2425 | 2425 | 2425 | 2425 | 1 |
| 438 | 20231201 | 114600 | 988651090 | 2425 | 2425 | 2425 | 2425 | 48 |
| 439 | 20231201 | 114500 | 988534690 | 2425 | 2425 | 2425 | 2425 | 1 |
| 440 | 20231201 | 114400 | 988532265 | 2420 | 2420 | 2420 | 2420 | 3234 |
| 441 | 20231201 | 114300 | 980705985 | 2420 | 2420 | 2420 | 2420 | 4611 |
| 442 | 20231201 | 114200 | 969547365 | 2430 | 2420 | 2430 | 2420 | 109 |
| 443 | 20231201 | 114100 | 969283075 | 2420 | 2425 | 2425 | 2420 | 11462 |
| 444 | 20231201 | 114000 | 941534285 | 2425 | 2425 | 2425 | 2425 | 1 |
| 445 | 20231201 | 113900 | 941531860 | 2425 | 2435 | 2435 | 2425 | 195 |
| 446 | 20231201 | 113800 | 941058755 | 2420 | 2425 | 2425 | 2420 | 631 |
| 447 | 20231201 | 113700 | 939529235 | 2425 | 2430 | 2435 | 2420 | 15246 |
| 448 | 20231201 | 113600 | 902547295 | 2425 | 2425 | 2425 | 2425 | 187 |
| 449 | 20231201 | 113500 | 902093820 | 2435 | 2435 | 2435 | 2435 | 1364 |
| 450 | 20231201 | 113400 | 898772480 | 2435 | 2435 | 2435 | 2420 | 11382 |
| 451 | 20231201 | 113300 | 871222695 | 2435 | 2425 | 2440 | 2425 | 4736 |
| 452 | 20231201 | 113200 | 859736585 | 2425 | 2430 | 2430 | 2425 | 7096 |
| 453 | 20231201 | 113100 | 842515550 | 2425 | 2435 | 2435 | 2425 | 8995 |
| 454 | 20231201 | 113000 | 820659860 | 2440 | 2440 | 2440 | 2440 | 605 |
| 455 | 20231201 | 112900 | 819183660 | 2440 | 2440 | 2440 | 2435 | 132 |
| 456 | 20231201 | 112800 | 818861980 | 2435 | 2440 | 2440 | 2435 | 2 |
| 457 | 20231201 | 112700 | 818857105 | 2440 | 2440 | 2440 | 2440 | 65 |
| 458 | 20231201 | 112600 | 818698505 | 2440 | 2440 | 2440 | 2435 | 309 |
| 459 | 20231201 | 112500 | 817944695 | 2440 | 2440 | 2440 | 2440 | 0 |
| 460 | 20231201 | 112400 | 817944695 | 2440 | 2440 | 2440 | 2440 | 60 |
| 461 | 20231201 | 112300 | 817798295 | 2435 | 2435 | 2435 | 2435 | 0 |
| 462 | 20231201 | 112200 | 817798295 | 2435 | 2435 | 2435 | 2435 | 1733 |
| 463 | 20231201 | 112100 | 813578440 | 2440 | 2435 | 2440 | 2435 | 42 |
| 464 | 20231201 | 112000 | 813475965 | 2435 | 2435 | 2435 | 2435 | 1446 |
| 465 | 20231201 | 111900 | 809954955 | 2435 | 2435 | 2435 | 2435 | 150 |
| 466 | 20231201 | 111800 | 809589705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 467 | 20231201 | 111700 | 809589705 | 2435 | 2440 | 2445 | 2430 | 4210 |
| 468 | 20231201 | 111600 | 799317875 | 2435 | 2435 | 2435 | 2435 | 500 |
| 469 | 20231201 | 111500 | 798100375 | 2430 | 2430 | 2430 | 2430 | 587 |
| 470 | 20231201 | 111400 | 796673965 | 2430 | 2430 | 2430 | 2430 | 123 |
| 471 | 20231201 | 111300 | 796375075 | 2425 | 2430 | 2430 | 2425 | 9968 |
| 472 | 20231201 | 111200 | 772192165 | 2435 | 2430 | 2435 | 2430 | 551 |
| 473 | 20231201 | 111100 | 770853230 | 2435 | 2435 | 2435 | 2435 | 7 |
| 474 | 20231201 | 111000 | 770836185 | 2435 | 2435 | 2435 | 2435 | 222 |
| 475 | 20231201 | 110900 | 770295615 | 2435 | 2430 | 2435 | 2430 | 1151 |
| 476 | 20231201 | 110800 | 767495220 | 2435 | 2435 | 2435 | 2435 | 20 |
| 477 | 20231201 | 110700 | 767446520 | 2430 | 2440 | 2440 | 2430 | 134 |
| 478 | 20231201 | 110600 | 767120730 | 2440 | 2435 | 2440 | 2430 | 837 |
| 479 | 20231201 | 110500 | 765082635 | 2435 | 2435 | 2435 | 2430 | 10469 |
| 480 | 20231201 | 110400 | 739627565 | 2440 | 2440 | 2440 | 2440 | 2 |
| 481 | 20231201 | 110300 | 739622685 | 2440 | 2440 | 2440 | 2440 | 1 |
| 482 | 20231201 | 110200 | 739620245 | 2435 | 2435 | 2435 | 2435 | 0 |
| 483 | 20231201 | 110100 | 739620245 | 2435 | 2440 | 2440 | 2435 | 681 |
| 484 | 20231201 | 110000 | 737961975 | 2435 | 2435 | 2440 | 2435 | 245 |
| 485 | 20231201 | 105900 | 737365300 | 2440 | 2440 | 2440 | 2440 | 100 |
| 486 | 20231201 | 105800 | 737121300 | 2440 | 2440 | 2440 | 2440 | 410 |
| 487 | 20231201 | 105700 | 736120900 | 2440 | 2435 | 2440 | 2435 | 360 |
| 488 | 20231201 | 105600 | 735244280 | 2440 | 2435 | 2440 | 2435 | 711 |
| 489 | 20231201 | 105500 | 733512990 | 2440 | 2440 | 2440 | 2440 | 428 |
| 490 | 20231201 | 105400 | 732468670 | 2440 | 2445 | 2445 | 2440 | 2473 |
| 491 | 20231201 | 105300 | 726433740 | 2445 | 2445 | 2445 | 2445 | 1016 |
| 492 | 20231201 | 105200 | 723949620 | 2445 | 2450 | 2450 | 2440 | 1516 |
| 493 | 20231201 | 105100 | 720242940 | 2440 | 2440 | 2440 | 2440 | 4211 |
| 494 | 20231201 | 105000 | 709968100 | 2445 | 2445 | 2445 | 2440 | 11489 |
| 495 | 20231201 | 104900 | 681923620 | 2445 | 2450 | 2450 | 2440 | 8422 |
| 496 | 20231201 | 104800 | 661332800 | 2445 | 2440 | 2445 | 2440 | 6019 |
| 497 | 20231201 | 104700 | 646616350 | 2440 | 2445 | 2445 | 2440 | 269 |
| 498 | 20231201 | 104600 | 645958920 | 2445 | 2445 | 2445 | 2445 | 253 |
| 499 | 20231201 | 104500 | 645340335 | 2445 | 2440 | 2445 | 2440 | 7661 |
| 500 | 20231201 | 104400 | 626647235 | 2440 | 2440 | 2440 | 2440 | 3987 |
| 501 | 20231201 | 104300 | 616918955 | 2435 | 2435 | 2435 | 2435 | 1327 |
| 502 | 20231201 | 104200 | 613687710 | 2430 | 2435 | 2435 | 2430 | 274 |
| 503 | 20231201 | 104100 | 613021865 | 2430 | 2430 | 2435 | 2430 | 958 |
| 504 | 20231201 | 104000 | 610691845 | 2430 | 2430 | 2430 | 2430 | 321 |
| 505 | 20231201 | 103900 | 609911815 | 2430 | 2430 | 2430 | 2430 | 0 |
| 506 | 20231201 | 103800 | 609911815 | 2430 | 2430 | 2430 | 2430 | 1854 |
| 507 | 20231201 | 103700 | 605406595 | 2430 | 2430 | 2430 | 2430 | 250 |
| 508 | 20231201 | 103600 | 604799095 | 2435 | 2430 | 2435 | 2430 | 15 |
| 509 | 20231201 | 103500 | 604762620 | 2430 | 2435 | 2435 | 2430 | 1492 |
| 510 | 20231201 | 103400 | 601129645 | 2435 | 2440 | 2440 | 2435 | 647 |
| 511 | 20231201 | 103300 | 599554185 | 2435 | 2435 | 2435 | 2435 | 378 |
| 512 | 20231201 | 103200 | 598633755 | 2435 | 2435 | 2435 | 2435 | 98 |
| 513 | 20231201 | 103100 | 598395125 | 2435 | 2435 | 2435 | 2435 | 5 |
| 514 | 20231201 | 103000 | 598382950 | 2430 | 2435 | 2435 | 2430 | 291 |
| 515 | 20231201 | 102900 | 597675750 | 2425 | 2435 | 2435 | 2425 | 818 |
| 516 | 20231201 | 102800 | 595688050 | 2435 | 2435 | 2435 | 2435 | 803 |
| 517 | 20231201 | 102700 | 593732745 | 2435 | 2435 | 2435 | 2425 | 1151 |
| 518 | 20231201 | 102600 | 590932345 | 2440 | 2430 | 2440 | 2425 | 3853 |
| 519 | 20231201 | 102500 | 581579075 | 2435 | 2435 | 2435 | 2435 | 197 |
| 520 | 20231201 | 102400 | 581099380 | 2435 | 2435 | 2440 | 2435 | 132 |
| 521 | 20231201 | 102300 | 580777955 | 2435 | 2430 | 2435 | 2430 | 1902 |
| 522 | 20231201 | 102200 | 576146630 | 2430 | 2435 | 2435 | 2430 | 1034 |
| 523 | 20231201 | 102100 | 573628890 | 2430 | 2430 | 2430 | 2430 | 287 |
| 524 | 20231201 | 102000 | 572931480 | 2435 | 2435 | 2435 | 2435 | 1192 |
| 525 | 20231201 | 101900 | 570028960 | 2440 | 2435 | 2440 | 2435 | 2002 |
| 526 | 20231201 | 101800 | 565154080 | 2435 | 2435 | 2435 | 2435 | 1205 |
| 527 | 20231201 | 101700 | 562219905 | 2435 | 2435 | 2435 | 2435 | 97 |
| 528 | 20231201 | 101600 | 561983710 | 2435 | 2435 | 2435 | 2435 | 1722 |
| 529 | 20231201 | 101500 | 557790640 | 2440 | 2435 | 2440 | 2435 | 335 |
| 530 | 20231201 | 101400 | 556974910 | 2435 | 2435 | 2435 | 2435 | 10137 |
| 531 | 20231201 | 101300 | 532291315 | 2435 | 2435 | 2435 | 2435 | 503 |
| 532 | 20231201 | 101200 | 531066510 | 2435 | 2430 | 2435 | 2420 | 4373 |
| 533 | 20231201 | 101100 | 520447510 | 2435 | 2430 | 2435 | 2430 | 757 |
| 534 | 20231201 | 101000 | 518606385 | 2425 | 2425 | 2425 | 2420 | 560 |
| 535 | 20231201 | 100900 | 517248960 | 2425 | 2425 | 2425 | 2425 | 0 |
| 536 | 20231201 | 100800 | 517248960 | 2425 | 2425 | 2425 | 2425 | 753 |
| 537 | 20231201 | 100700 | 515422935 | 2425 | 2425 | 2430 | 2425 | 1117 |
| 538 | 20231201 | 100600 | 512714200 | 2425 | 2430 | 2435 | 2425 | 296 |
| 539 | 20231201 | 100500 | 511995320 | 2435 | 2430 | 2435 | 2430 | 739 |
| 540 | 20231201 | 100400 | 510199540 | 2430 | 2430 | 2430 | 2430 | 2246 |
| 541 | 20231201 | 100300 | 504741760 | 2430 | 2430 | 2430 | 2430 | 532 |
| 542 | 20231201 | 100200 | 503449000 | 2430 | 2430 | 2430 | 2430 | 22 |
| 543 | 20231201 | 100100 | 503395540 | 2420 | 2420 | 2420 | 2420 | 0 |
| 544 | 20231201 | 100000 | 503395540 | 2420 | 2425 | 2425 | 2420 | 6728 |
| 545 | 20231201 | 095900 | 487113355 | 2420 | 2420 | 2420 | 2420 | 0 |
| 546 | 20231201 | 095800 | 487113355 | 2420 | 2430 | 2430 | 2420 | 2311 |
| 547 | 20231201 | 095700 | 481497635 | 2430 | 2430 | 2430 | 2430 | 1 |
| 548 | 20231201 | 095600 | 481495205 | 2415 | 2425 | 2425 | 2415 | 3053 |
| 549 | 20231201 | 095500 | 474098590 | 2425 | 2425 | 2425 | 2425 | 160 |
| 550 | 20231201 | 095400 | 473710590 | 2425 | 2425 | 2425 | 2420 | 63 |
| 551 | 20231201 | 095300 | 473558020 | 2425 | 2425 | 2425 | 2415 | 1157 |
| 552 | 20231201 | 095200 | 470752795 | 2415 | 2415 | 2415 | 2415 | 0 |
| 553 | 20231201 | 095100 | 470752795 | 2415 | 2420 | 2420 | 2415 | 25 |
| 554 | 20231201 | 095000 | 470692340 | 2420 | 2425 | 2425 | 2420 | 735 |
| 555 | 20231201 | 094900 | 468910095 | 2425 | 2420 | 2425 | 2415 | 434 |
| 556 | 20231201 | 094800 | 467859320 | 2420 | 2410 | 2420 | 2410 | 2354 |
| 557 | 20231201 | 094700 | 462171940 | 2415 | 2420 | 2420 | 2415 | 1396 |
| 558 | 20231201 | 094600 | 458798645 | 2415 | 2415 | 2415 | 2415 | 2581 |
| 559 | 20231201 | 094500 | 452565530 | 2415 | 2415 | 2415 | 2415 | 293 |
| 560 | 20231201 | 094400 | 451857935 | 2415 | 2415 | 2420 | 2415 | 442 |
| 561 | 20231201 | 094300 | 450790355 | 2415 | 2410 | 2415 | 2410 | 1206 |
| 562 | 20231201 | 094200 | 447883890 | 2415 | 2410 | 2415 | 2410 | 2786 |
| 563 | 20231201 | 094100 | 441155705 | 2415 | 2410 | 2415 | 2410 | 365 |
| 564 | 20231201 | 094000 | 440275890 | 2410 | 2415 | 2415 | 2410 | 479 |
| 565 | 20231201 | 093900 | 439119110 | 2415 | 2415 | 2415 | 2415 | 208 |
| 566 | 20231201 | 093800 | 438616790 | 2415 | 2415 | 2415 | 2415 | 320 |
| 567 | 20231201 | 093700 | 437843990 | 2415 | 2410 | 2415 | 2405 | 4734 |
| 568 | 20231201 | 093600 | 426432810 | 2415 | 2415 | 2415 | 2410 | 51 |
| 569 | 20231201 | 093500 | 426309660 | 2410 | 2415 | 2415 | 2410 | 3297 |
| 570 | 20231201 | 093400 | 418360805 | 2415 | 2410 | 2415 | 2405 | 1882 |
| 571 | 20231201 | 093300 | 413824890 | 2410 | 2410 | 2415 | 2410 | 5388 |
| 572 | 20231201 | 093200 | 400839800 | 2410 | 2410 | 2410 | 2410 | 76 |
| 573 | 20231201 | 093100 | 400656640 | 2415 | 2415 | 2415 | 2410 | 1028 |
| 574 | 20231201 | 093000 | 398176490 | 2415 | 2410 | 2415 | 2410 | 3603 |
| 575 | 20231201 | 092900 | 389491660 | 2410 | 2410 | 2410 | 2405 | 3044 |
| 576 | 20231201 | 092800 | 382166900 | 2410 | 2410 | 2410 | 2405 | 143 |
| 577 | 20231201 | 092700 | 381822770 | 2410 | 2410 | 2410 | 2405 | 1143 |
| 578 | 20231201 | 092600 | 379068640 | 2410 | 2410 | 2410 | 2410 | 1 |
| 579 | 20231201 | 092500 | 379066230 | 2415 | 2415 | 2415 | 2410 | 168 |
| 580 | 20231201 | 092400 | 378660645 | 2415 | 2415 | 2415 | 2415 | 6734 |
| 581 | 20231201 | 092300 | 362398035 | 2420 | 2420 | 2420 | 2415 | 775 |
| 582 | 20231201 | 092200 | 360523185 | 2415 | 2405 | 2415 | 2405 | 3608 |
| 583 | 20231201 | 092100 | 351817885 | 2410 | 2405 | 2410 | 2405 | 356 |
| 584 | 20231201 | 092000 | 350961425 | 2405 | 2405 | 2410 | 2405 | 919 |
| 585 | 20231201 | 091900 | 348750935 | 2415 | 2405 | 2415 | 2400 | 1987 |
| 586 | 20231201 | 091800 | 343974370 | 2400 | 2400 | 2405 | 2395 | 10187 |
| 587 | 20231201 | 091700 | 319521935 | 2400 | 2405 | 2410 | 2400 | 20058 |
| 588 | 20231201 | 091600 | 271363040 | 2405 | 2410 | 2410 | 2405 | 4467 |
| 589 | 20231201 | 091500 | 260619880 | 2410 | 2405 | 2410 | 2405 | 1003 |
| 590 | 20231201 | 091400 | 258205585 | 2405 | 2410 | 2410 | 2405 | 8875 |
| 591 | 20231201 | 091300 | 236845735 | 2410 | 2420 | 2420 | 2410 | 5749 |
| 592 | 20231201 | 091200 | 222990410 | 2420 | 2425 | 2425 | 2410 | 932 |
| 593 | 20231201 | 091100 | 220741160 | 2410 | 2430 | 2430 | 2410 | 3900 |
| 594 | 20231201 | 091000 | 211310805 | 2420 | 2420 | 2425 | 2420 | 1810 |
| 595 | 20231201 | 090900 | 206928100 | 2420 | 2410 | 2420 | 2410 | 3652 |
| 596 | 20231201 | 090800 | 198116640 | 2420 | 2410 | 2420 | 2410 | 1150 |
| 597 | 20231201 | 090700 | 195345130 | 2420 | 2420 | 2420 | 2415 | 6404 |
| 598 | 20231201 | 090600 | 179868870 | 2415 | 2425 | 2425 | 2415 | 4083 |
| 599 | 20231201 | 090500 | 169998420 | 2420 | 2420 | 2425 | 2415 | 3618 |
| 600 | 20231201 | 090400 | 161234100 | 2415 | 2415 | 2415 | 2410 | 13818 |
| 601 | 20231201 | 090300 | 127915625 | 2415 | 2420 | 2440 | 2415 | 8382 |
| 602 | 20231201 | 090200 | 107668830 | 2420 | 2425 | 2425 | 2420 | 2746 |
| 603 | 20231201 | 090100 | 101013740 | 2440 | 2425 | 2445 | 2425 | 2103 |
| 604 | 20231201 | 090000 | 95902695 | 2440 | 2430 | 2440 | 2415 | 29833 |