30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 190500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 19652 |
| 3 | 20231201 | 190400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 4 | 20231201 | 190300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 5 | 20231201 | 190200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 6 | 20231201 | 190100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 7 | 20231201 | 190000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 8 | 20231201 | 185900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 9 | 20231201 | 185800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 10 | 20231201 | 185700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 11 | 20231201 | 185600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 12 | 20231201 | 185500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 13 | 20231201 | 185400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 14 | 20231201 | 185300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 15 | 20231201 | 185200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 16 | 20231201 | 185100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 17 | 20231201 | 185000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 18 | 20231201 | 184900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 19 | 20231201 | 184800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 20 | 20231201 | 184700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 21 | 20231201 | 184600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 22 | 20231201 | 184500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 23 | 20231201 | 184400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 24 | 20231201 | 184300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 25 | 20231201 | 184200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 26 | 20231201 | 184100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 27 | 20231201 | 184000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 28 | 20231201 | 183900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 29 | 20231201 | 183800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 30 | 20231201 | 183700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 31 | 20231201 | 183600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 32 | 20231201 | 183500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 19652 |
| 33 | 20231201 | 183400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 34 | 20231201 | 183300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 35 | 20231201 | 183200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 36 | 20231201 | 183100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 37 | 20231201 | 183000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 38 | 20231201 | 182900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 39 | 20231201 | 182800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 40 | 20231201 | 182700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 41 | 20231201 | 182600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 42 | 20231201 | 182500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 43 | 20231201 | 182400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 44 | 20231201 | 182300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 45 | 20231201 | 182200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 46 | 20231201 | 182100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 47 | 20231201 | 182000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 48 | 20231201 | 181900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 49 | 20231201 | 181800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 50 | 20231201 | 181700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 51 | 20231201 | 181600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 52 | 20231201 | 181500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 53 | 20231201 | 181400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 54 | 20231201 | 181300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 55 | 20231201 | 181200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 56 | 20231201 | 181100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 57 | 20231201 | 181000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 58 | 20231201 | 180900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 59 | 20231201 | 180800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 60 | 20231201 | 180700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 61 | 20231201 | 180600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 62 | 20231201 | 180500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 19652 |
| 63 | 20231201 | 180400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 64 | 20231201 | 180300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 65 | 20231201 | 180200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 66 | 20231201 | 180100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 67 | 20231201 | 180000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 68 | 20231201 | 175900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 69 | 20231201 | 175800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 70 | 20231201 | 175700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 71 | 20231201 | 175600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 72 | 20231201 | 175500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 73 | 20231201 | 175400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 74 | 20231201 | 175300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 75 | 20231201 | 175200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 76 | 20231201 | 175100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 77 | 20231201 | 175000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 78 | 20231201 | 174900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 79 | 20231201 | 174800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 80 | 20231201 | 174700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 81 | 20231201 | 174600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 82 | 20231201 | 174500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 83 | 20231201 | 174400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 84 | 20231201 | 174300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 85 | 20231201 | 174200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 86 | 20231201 | 174100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 87 | 20231201 | 174000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 88 | 20231201 | 173900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 89 | 20231201 | 173800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 90 | 20231201 | 173700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 91 | 20231201 | 173600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 92 | 20231201 | 173500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 19652 |
| 93 | 20231201 | 173400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 94 | 20231201 | 173300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 95 | 20231201 | 173200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 96 | 20231201 | 173100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 97 | 20231201 | 173000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 98 | 20231201 | 172900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 99 | 20231201 | 172800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 100 | 20231201 | 172700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 101 | 20231201 | 172600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 102 | 20231201 | 172500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 103 | 20231201 | 172400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 104 | 20231201 | 172300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 105 | 20231201 | 172200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 106 | 20231201 | 172100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 107 | 20231201 | 172000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 108 | 20231201 | 171900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 109 | 20231201 | 171800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 110 | 20231201 | 171700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 111 | 20231201 | 171600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 112 | 20231201 | 171500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 113 | 20231201 | 171400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 114 | 20231201 | 171300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 115 | 20231201 | 171200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 116 | 20231201 | 171100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 117 | 20231201 | 171000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 118 | 20231201 | 170900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 119 | 20231201 | 170800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 120 | 20231201 | 170700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 121 | 20231201 | 170600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 122 | 20231201 | 170500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 19652 |
| 123 | 20231201 | 170400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 124 | 20231201 | 170300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 125 | 20231201 | 170200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 126 | 20231201 | 170100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 127 | 20231201 | 170000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 128 | 20231201 | 165900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 129 | 20231201 | 165800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 130 | 20231201 | 165700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 131 | 20231201 | 165600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 132 | 20231201 | 165500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 133 | 20231201 | 165400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 134 | 20231201 | 165300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 135 | 20231201 | 165200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 136 | 20231201 | 165100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 137 | 20231201 | 165000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20231201 | 164900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20231201 | 164800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20231201 | 164700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20231201 | 164600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20231201 | 164500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20231201 | 164400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20231201 | 164300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20231201 | 164200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20231201 | 164100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20231201 | 164000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 148 | 20231201 | 163900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 149 | 20231201 | 163800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 150 | 20231201 | 163700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 151 | 20231201 | 163600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 152 | 20231201 | 163500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 19652 |
| 153 | 20231201 | 163400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 154 | 20231201 | 163300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 155 | 20231201 | 163200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 156 | 20231201 | 163100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 157 | 20231201 | 163000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 158 | 20231201 | 162900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 159 | 20231201 | 162800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 160 | 20231201 | 162700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 161 | 20231201 | 162600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 162 | 20231201 | 162500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 163 | 20231201 | 162400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 164 | 20231201 | 162300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 165 | 20231201 | 162200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 166 | 20231201 | 162100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 167 | 20231201 | 162000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 168 | 20231201 | 161900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 169 | 20231201 | 161800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 170 | 20231201 | 161700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 171 | 20231201 | 161600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 172 | 20231201 | 161500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 173 | 20231201 | 161400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 174 | 20231201 | 161300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 175 | 20231201 | 161200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 176 | 20231201 | 161100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 177 | 20231201 | 161000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 178 | 20231201 | 160900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 179 | 20231201 | 160800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 180 | 20231201 | 160700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 181 | 20231201 | 160600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 182 | 20231201 | 160500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 19652 |
| 183 | 20231201 | 160400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 184 | 20231201 | 160300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 185 | 20231201 | 160200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 186 | 20231201 | 160100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 187 | 20231201 | 160000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 188 | 20231201 | 155900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 189 | 20231201 | 155800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 190 | 20231201 | 155700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 191 | 20231201 | 155600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 192 | 20231201 | 155500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 193 | 20231201 | 155400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 194 | 20231201 | 155300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20231201 | 155200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20231201 | 155100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20231201 | 155000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20231201 | 154900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20231201 | 154800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20231201 | 154700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20231201 | 154600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20231201 | 154500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20231201 | 154400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20231201 | 154300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20231201 | 154200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 206 | 20231201 | 154100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 207 | 20231201 | 154000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 208 | 20231201 | 153900 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 209 | 20231201 | 153800 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 210 | 20231201 | 153700 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 211 | 20231201 | 153600 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 212 | 20231201 | 153500 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 19652 |
| 213 | 20231201 | 153400 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 214 | 20231201 | 153300 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 215 | 20231201 | 153200 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 216 | 20231201 | 153100 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 0 |
| 217 | 20231201 | 153000 | 2221907480 | 4680 | 4680 | 4680 | 4680 | 19652 |
| 218 | 20231201 | 152900 | 2129936120 | 4695 | 4695 | 4695 | 4695 | 0 |
| 219 | 20231201 | 152800 | 2129936120 | 4695 | 4695 | 4695 | 4695 | 0 |
| 220 | 20231201 | 152700 | 2129936120 | 4695 | 4695 | 4695 | 4695 | 0 |
| 221 | 20231201 | 152600 | 2129936120 | 4695 | 4695 | 4695 | 4695 | 0 |
| 222 | 20231201 | 152500 | 2129936120 | 4695 | 4695 | 4695 | 4695 | 0 |
| 223 | 20231201 | 152400 | 2129936120 | 4695 | 4695 | 4695 | 4695 | 0 |
| 224 | 20231201 | 152300 | 2129936120 | 4695 | 4695 | 4695 | 4695 | 0 |
| 225 | 20231201 | 152200 | 2129936120 | 4695 | 4695 | 4695 | 4695 | 0 |
| 226 | 20231201 | 152100 | 2129936120 | 4695 | 4695 | 4695 | 4695 | 0 |
| 227 | 20231201 | 152000 | 2129936120 | 4695 | 4695 | 4695 | 4695 | 0 |
| 228 | 20231201 | 151900 | 2129936120 | 4695 | 4700 | 4700 | 4680 | 13156 |
| 229 | 20231201 | 151800 | 2068302775 | 4690 | 4695 | 4700 | 4690 | 3205 |
| 230 | 20231201 | 151700 | 2053269950 | 4695 | 4695 | 4700 | 4695 | 1184 |
| 231 | 20231201 | 151600 | 2047711060 | 4695 | 4695 | 4695 | 4690 | 1432 |
| 232 | 20231201 | 151500 | 2040987840 | 4695 | 4695 | 4695 | 4690 | 790 |
| 233 | 20231201 | 151400 | 2037279710 | 4695 | 4690 | 4695 | 4690 | 2424 |
| 234 | 20231201 | 151300 | 2025901505 | 4690 | 4695 | 4700 | 4685 | 2464 |
| 235 | 20231201 | 151200 | 2014342275 | 4695 | 4695 | 4700 | 4695 | 1553 |
| 236 | 20231201 | 151100 | 2007049940 | 4695 | 4700 | 4700 | 4695 | 1749 |
| 237 | 20231201 | 151000 | 1998836910 | 4700 | 4700 | 4700 | 4700 | 1558 |
| 238 | 20231201 | 150900 | 1991514310 | 4700 | 4700 | 4700 | 4700 | 2354 |
| 239 | 20231201 | 150800 | 1980450510 | 4700 | 4710 | 4710 | 4700 | 6112 |
| 240 | 20231201 | 150700 | 1951718385 | 4710 | 4720 | 4720 | 4710 | 8759 |
| 241 | 20231201 | 150600 | 1910447500 | 4720 | 4720 | 4720 | 4715 | 2032 |
| 242 | 20231201 | 150500 | 1900866340 | 4715 | 4715 | 4720 | 4715 | 88 |
| 243 | 20231201 | 150400 | 1900451410 | 4715 | 4720 | 4720 | 4715 | 242 |
| 244 | 20231201 | 150300 | 1899309380 | 4720 | 4720 | 4720 | 4720 | 740 |
| 245 | 20231201 | 150200 | 1895816580 | 4725 | 4725 | 4725 | 4715 | 1129 |
| 246 | 20231201 | 150100 | 1890489825 | 4720 | 4720 | 4725 | 4720 | 610 |
| 247 | 20231201 | 150000 | 1887610375 | 4725 | 4720 | 4725 | 4720 | 1532 |
| 248 | 20231201 | 145900 | 1880379310 | 4720 | 4730 | 4730 | 4720 | 1251 |
| 249 | 20231201 | 145800 | 1874470835 | 4720 | 4730 | 4730 | 4720 | 1769 |
| 250 | 20231201 | 145700 | 1866108930 | 4730 | 4730 | 4730 | 4730 | 20 |
| 251 | 20231201 | 145600 | 1866014330 | 4730 | 4730 | 4730 | 4730 | 631 |
| 252 | 20231201 | 145500 | 1863029700 | 4730 | 4725 | 4730 | 4725 | 346 |
| 253 | 20231201 | 145400 | 1861393380 | 4725 | 4730 | 4730 | 4725 | 2 |
| 254 | 20231201 | 145300 | 1861383925 | 4730 | 4730 | 4730 | 4730 | 169 |
| 255 | 20231201 | 145200 | 1860584555 | 4725 | 4720 | 4725 | 4720 | 2508 |
| 256 | 20231201 | 145100 | 1848745275 | 4720 | 4720 | 4720 | 4720 | 815 |
| 257 | 20231201 | 145000 | 1844898475 | 4720 | 4720 | 4720 | 4720 | 0 |
| 258 | 20231201 | 144900 | 1844898475 | 4720 | 4720 | 4720 | 4720 | 442 |
| 259 | 20231201 | 144800 | 1842812235 | 4725 | 4720 | 4725 | 4720 | 2502 |
| 260 | 20231201 | 144700 | 1831000285 | 4720 | 4725 | 4725 | 4720 | 7371 |
| 261 | 20231201 | 144600 | 1796203825 | 4725 | 4725 | 4725 | 4725 | 121 |
| 262 | 20231201 | 144500 | 1795632100 | 4730 | 4730 | 4730 | 4730 | 1 |
| 263 | 20231201 | 144400 | 1795627370 | 4725 | 4725 | 4725 | 4725 | 509 |
| 264 | 20231201 | 144300 | 1793222345 | 4725 | 4725 | 4725 | 4725 | 340 |
| 265 | 20231201 | 144200 | 1791615845 | 4730 | 4730 | 4730 | 4730 | 264 |
| 266 | 20231201 | 144100 | 1790367125 | 4730 | 4730 | 4730 | 4730 | 100 |
| 267 | 20231201 | 144000 | 1789894125 | 4735 | 4735 | 4735 | 4735 | 393 |
| 268 | 20231201 | 143900 | 1788033270 | 4735 | 4735 | 4735 | 4735 | 20 |
| 269 | 20231201 | 143800 | 1787938570 | 4735 | 4735 | 4735 | 4735 | 1157 |
| 270 | 20231201 | 143700 | 1782460175 | 4735 | 4730 | 4735 | 4730 | 242 |
| 271 | 20231201 | 143600 | 1781314515 | 4730 | 4730 | 4730 | 4730 | 0 |
| 272 | 20231201 | 143500 | 1781314515 | 4730 | 4730 | 4730 | 4730 | 47 |
| 273 | 20231201 | 143400 | 1781092205 | 4735 | 4735 | 4735 | 4725 | 238 |
| 274 | 20231201 | 143300 | 1779967595 | 4725 | 4725 | 4725 | 4725 | 0 |
| 275 | 20231201 | 143200 | 1779967595 | 4725 | 4725 | 4725 | 4725 | 51 |
| 276 | 20231201 | 143100 | 1779726620 | 4735 | 4735 | 4735 | 4735 | 30 |
| 277 | 20231201 | 143000 | 1779584570 | 4735 | 4725 | 4735 | 4725 | 7 |
| 278 | 20231201 | 142900 | 1779551475 | 4725 | 4735 | 4735 | 4725 | 520 |
| 279 | 20231201 | 142800 | 1777089475 | 4725 | 4725 | 4725 | 4725 | 0 |
| 280 | 20231201 | 142700 | 1777089475 | 4725 | 4725 | 4735 | 4725 | 1887 |
| 281 | 20231201 | 142600 | 1768172565 | 4725 | 4725 | 4725 | 4725 | 3208 |
| 282 | 20231201 | 142500 | 1753014765 | 4730 | 4730 | 4730 | 4725 | 3870 |
| 283 | 20231201 | 142400 | 1734710885 | 4730 | 4735 | 4735 | 4730 | 383 |
| 284 | 20231201 | 142300 | 1732898795 | 4730 | 4735 | 4735 | 4730 | 62 |
| 285 | 20231201 | 142200 | 1732605530 | 4730 | 4730 | 4730 | 4730 | 100 |
| 286 | 20231201 | 142100 | 1732132530 | 4730 | 4730 | 4730 | 4730 | 226 |
| 287 | 20231201 | 142000 | 1731063550 | 4735 | 4730 | 4735 | 4730 | 14 |
| 288 | 20231201 | 141900 | 1730997270 | 4730 | 4730 | 4730 | 4730 | 3 |
| 289 | 20231201 | 141800 | 1730983080 | 4730 | 4730 | 4735 | 4730 | 551 |
| 290 | 20231201 | 141700 | 1728376845 | 4730 | 4730 | 4730 | 4730 | 76 |
| 291 | 20231201 | 141600 | 1728017365 | 4730 | 4730 | 4730 | 4730 | 0 |
| 292 | 20231201 | 141500 | 1728017365 | 4730 | 4735 | 4735 | 4730 | 4498 |
| 293 | 20231201 | 141400 | 1706732130 | 4735 | 4735 | 4735 | 4735 | 588 |
| 294 | 20231201 | 141300 | 1703947950 | 4735 | 4740 | 4740 | 4735 | 635 |
| 295 | 20231201 | 141200 | 1700941215 | 4735 | 4735 | 4735 | 4735 | 231 |
| 296 | 20231201 | 141100 | 1699847430 | 4740 | 4740 | 4740 | 4740 | 210 |
| 297 | 20231201 | 141000 | 1698852030 | 4740 | 4740 | 4740 | 4740 | 110 |
| 298 | 20231201 | 140900 | 1698330630 | 4740 | 4735 | 4740 | 4735 | 11 |
| 299 | 20231201 | 140800 | 1698278495 | 4740 | 4740 | 4740 | 4740 | 0 |
| 300 | 20231201 | 140700 | 1698278495 | 4740 | 4745 | 4745 | 4740 | 651 |
| 301 | 20231201 | 140600 | 1695192750 | 4735 | 4745 | 4745 | 4735 | 14 |
| 302 | 20231201 | 140500 | 1695126450 | 4735 | 4735 | 4735 | 4735 | 0 |
| 303 | 20231201 | 140400 | 1695126450 | 4735 | 4735 | 4735 | 4735 | 1000 |
| 304 | 20231201 | 140300 | 1690391450 | 4735 | 4735 | 4735 | 4735 | 0 |
| 305 | 20231201 | 140200 | 1690391450 | 4735 | 4740 | 4740 | 4735 | 550 |
| 306 | 20231201 | 140100 | 1687787160 | 4740 | 4740 | 4740 | 4740 | 12 |
| 307 | 20231201 | 140000 | 1687730280 | 4740 | 4740 | 4740 | 4740 | 51 |
| 308 | 20231201 | 135900 | 1687488540 | 4735 | 4735 | 4735 | 4735 | 70 |
| 309 | 20231201 | 135800 | 1687157090 | 4735 | 4735 | 4735 | 4735 | 785 |
| 310 | 20231201 | 135700 | 1683440115 | 4735 | 4735 | 4735 | 4730 | 1141 |
| 311 | 20231201 | 135600 | 1678037485 | 4735 | 4735 | 4735 | 4735 | 18 |
| 312 | 20231201 | 135500 | 1677952255 | 4735 | 4735 | 4735 | 4735 | 101 |
| 313 | 20231201 | 135400 | 1677474020 | 4735 | 4735 | 4735 | 4735 | 101 |
| 314 | 20231201 | 135300 | 1676995785 | 4735 | 4740 | 4740 | 4735 | 404 |
| 315 | 20231201 | 135200 | 1675082735 | 4735 | 4735 | 4735 | 4735 | 123 |
| 316 | 20231201 | 135100 | 1674500330 | 4735 | 4730 | 4735 | 4730 | 505 |
| 317 | 20231201 | 135000 | 1672111675 | 4730 | 4730 | 4730 | 4730 | 0 |
| 318 | 20231201 | 134900 | 1672111675 | 4730 | 4730 | 4730 | 4730 | 650 |
| 319 | 20231201 | 134800 | 1669037175 | 4725 | 4730 | 4730 | 4725 | 700 |
| 320 | 20231201 | 134700 | 1665726675 | 4725 | 4725 | 4725 | 4725 | 49 |
| 321 | 20231201 | 134600 | 1665495150 | 4725 | 4725 | 4725 | 4725 | 164 |
| 322 | 20231201 | 134500 | 1664720250 | 4720 | 4720 | 4720 | 4720 | 134 |
| 323 | 20231201 | 134400 | 1664087770 | 4720 | 4730 | 4730 | 4720 | 18 |
| 324 | 20231201 | 134300 | 1664002760 | 4720 | 4730 | 4730 | 4720 | 1112 |
| 325 | 20231201 | 134200 | 1658752205 | 4725 | 4725 | 4725 | 4725 | 76 |
| 326 | 20231201 | 134100 | 1658393105 | 4725 | 4720 | 4730 | 4720 | 1030 |
| 327 | 20231201 | 134000 | 1653530985 | 4720 | 4730 | 4730 | 4720 | 43 |
| 328 | 20231201 | 133900 | 1653328015 | 4720 | 4725 | 4725 | 4720 | 1992 |
| 329 | 20231201 | 133800 | 1643922185 | 4725 | 4725 | 4725 | 4725 | 150 |
| 330 | 20231201 | 133700 | 1643213435 | 4725 | 4720 | 4725 | 4720 | 162 |
| 331 | 20231201 | 133600 | 1642448490 | 4720 | 4720 | 4720 | 4720 | 678 |
| 332 | 20231201 | 133500 | 1639248330 | 4720 | 4725 | 4725 | 4720 | 834 |
| 333 | 20231201 | 133400 | 1635311820 | 4725 | 4725 | 4725 | 4725 | 151 |
| 334 | 20231201 | 133300 | 1634598345 | 4730 | 4730 | 4730 | 4730 | 393 |
| 335 | 20231201 | 133200 | 1632739455 | 4730 | 4730 | 4735 | 4730 | 1212 |
| 336 | 20231201 | 133100 | 1627006690 | 4730 | 4725 | 4730 | 4725 | 3126 |
| 337 | 20231201 | 133000 | 1612224215 | 4725 | 4725 | 4725 | 4725 | 301 |
| 338 | 20231201 | 132900 | 1610801990 | 4725 | 4725 | 4730 | 4725 | 959 |
| 339 | 20231201 | 132800 | 1606269715 | 4730 | 4730 | 4730 | 4730 | 428 |
| 340 | 20231201 | 132700 | 1604245275 | 4725 | 4725 | 4725 | 4725 | 321 |
| 341 | 20231201 | 132600 | 1602728550 | 4725 | 4725 | 4725 | 4725 | 500 |
| 342 | 20231201 | 132500 | 1600366050 | 4730 | 4725 | 4730 | 4725 | 1445 |
| 343 | 20231201 | 132400 | 1593538350 | 4725 | 4725 | 4725 | 4725 | 106 |
| 344 | 20231201 | 132300 | 1593037500 | 4730 | 4730 | 4740 | 4730 | 883 |
| 345 | 20231201 | 132200 | 1588860900 | 4730 | 4730 | 4730 | 4730 | 0 |
| 346 | 20231201 | 132100 | 1588860900 | 4730 | 4730 | 4730 | 4730 | 0 |
| 347 | 20231201 | 132000 | 1588860900 | 4730 | 4730 | 4730 | 4730 | 900 |
| 348 | 20231201 | 131900 | 1584603900 | 4740 | 4725 | 4740 | 4725 | 58 |
| 349 | 20231201 | 131800 | 1584329810 | 4725 | 4740 | 4740 | 4725 | 520 |
| 350 | 20231201 | 131700 | 1581872735 | 4725 | 4730 | 4735 | 4725 | 3654 |
| 351 | 20231201 | 131600 | 1564591225 | 4725 | 4725 | 4725 | 4725 | 292 |
| 352 | 20231201 | 131500 | 1563211525 | 4725 | 4735 | 4735 | 4725 | 3555 |
| 353 | 20231201 | 131400 | 1546381520 | 4725 | 4730 | 4730 | 4725 | 20 |
| 354 | 20231201 | 131300 | 1546286945 | 4730 | 4730 | 4730 | 4730 | 0 |
| 355 | 20231201 | 131200 | 1546286945 | 4730 | 4745 | 4745 | 4730 | 152 |
| 356 | 20231201 | 131100 | 1545567955 | 4725 | 4730 | 4730 | 4725 | 1700 |
| 357 | 20231201 | 131000 | 1537532955 | 4745 | 4730 | 4745 | 4730 | 56 |
| 358 | 20231201 | 130900 | 1537267535 | 4725 | 4740 | 4740 | 4725 | 561 |
| 359 | 20231201 | 130800 | 1534614200 | 4740 | 4730 | 4740 | 4725 | 557 |
| 360 | 20231201 | 130700 | 1531980170 | 4730 | 4730 | 4730 | 4725 | 99 |
| 361 | 20231201 | 130600 | 1531512110 | 4730 | 4730 | 4730 | 4730 | 301 |
| 362 | 20231201 | 130500 | 1530088380 | 4735 | 4735 | 4735 | 4735 | 20 |
| 363 | 20231201 | 130400 | 1529993680 | 4745 | 4745 | 4745 | 4745 | 0 |
| 364 | 20231201 | 130300 | 1529993680 | 4745 | 4745 | 4745 | 4745 | 10 |
| 365 | 20231201 | 130200 | 1529946230 | 4745 | 4740 | 4745 | 4740 | 54 |
| 366 | 20231201 | 130100 | 1529690020 | 4740 | 4735 | 4740 | 4735 | 845 |
| 367 | 20231201 | 130000 | 1525685095 | 4735 | 4725 | 4735 | 4725 | 219 |
| 368 | 20231201 | 125900 | 1524649255 | 4730 | 4730 | 4730 | 4725 | 1587 |
| 369 | 20231201 | 125800 | 1517148160 | 4730 | 4730 | 4730 | 4725 | 104 |
| 370 | 20231201 | 125700 | 1516656545 | 4730 | 4730 | 4730 | 4730 | 240 |
| 371 | 20231201 | 125600 | 1515521345 | 4730 | 4730 | 4730 | 4730 | 109 |
| 372 | 20231201 | 125500 | 1515005775 | 4730 | 4725 | 4730 | 4720 | 1201 |
| 373 | 20231201 | 125400 | 1509333270 | 4725 | 4725 | 4725 | 4725 | 153 |
| 374 | 20231201 | 125300 | 1508610345 | 4725 | 4725 | 4725 | 4720 | 2143 |
| 375 | 20231201 | 125200 | 1498490880 | 4725 | 4725 | 4725 | 4720 | 17730 |
| 376 | 20231201 | 125100 | 1414802215 | 4720 | 4725 | 4730 | 4720 | 1991 |
| 377 | 20231201 | 125000 | 1405399195 | 4725 | 4730 | 4730 | 4725 | 2412 |
| 378 | 20231201 | 124900 | 1394002040 | 4730 | 4730 | 4730 | 4725 | 305 |
| 379 | 20231201 | 124800 | 1392559640 | 4725 | 4730 | 4730 | 4725 | 6500 |
| 380 | 20231201 | 124700 | 1361836550 | 4730 | 4735 | 4735 | 4730 | 1622 |
| 381 | 20231201 | 124600 | 1354162505 | 4735 | 4735 | 4735 | 4730 | 2528 |
| 382 | 20231201 | 124500 | 1342198980 | 4735 | 4735 | 4735 | 4735 | 1 |
| 383 | 20231201 | 124400 | 1342194245 | 4730 | 4735 | 4735 | 4730 | 41 |
| 384 | 20231201 | 124300 | 1342000135 | 4730 | 4740 | 4740 | 4730 | 2279 |
| 385 | 20231201 | 124200 | 1331209410 | 4740 | 4740 | 4740 | 4740 | 1 |
| 386 | 20231201 | 124100 | 1331204670 | 4740 | 4740 | 4740 | 4740 | 19 |
| 387 | 20231201 | 124000 | 1331114610 | 4735 | 4745 | 4745 | 4735 | 846 |
| 388 | 20231201 | 123900 | 1327108790 | 4740 | 4740 | 4740 | 4740 | 71 |
| 389 | 20231201 | 123800 | 1326772250 | 4745 | 4740 | 4745 | 4740 | 802 |
| 390 | 20231201 | 123700 | 1322970760 | 4745 | 4740 | 4745 | 4740 | 11 |
| 391 | 20231201 | 123600 | 1322918615 | 4745 | 4740 | 4745 | 4740 | 725 |
| 392 | 20231201 | 123500 | 1319482015 | 4740 | 4740 | 4740 | 4740 | 0 |
| 393 | 20231201 | 123400 | 1319482015 | 4740 | 4740 | 4740 | 4735 | 935 |
| 394 | 20231201 | 123300 | 1315050120 | 4740 | 4740 | 4740 | 4740 | 0 |
| 395 | 20231201 | 123200 | 1315050120 | 4740 | 4740 | 4740 | 4740 | 211 |
| 396 | 20231201 | 123100 | 1314049980 | 4740 | 4740 | 4740 | 4740 | 1 |
| 397 | 20231201 | 123000 | 1314045240 | 4735 | 4740 | 4740 | 4735 | 61 |
| 398 | 20231201 | 122900 | 1313756400 | 4740 | 4740 | 4740 | 4740 | 24 |
| 399 | 20231201 | 122800 | 1313642640 | 4740 | 4740 | 4740 | 4735 | 1136 |
| 400 | 20231201 | 122700 | 1308260000 | 4740 | 4740 | 4740 | 4740 | 2180 |
| 401 | 20231201 | 122600 | 1297926800 | 4745 | 4740 | 4745 | 4740 | 201 |
| 402 | 20231201 | 122500 | 1296974055 | 4740 | 4740 | 4740 | 4740 | 1454 |
| 403 | 20231201 | 122400 | 1290082095 | 4745 | 4745 | 4745 | 4745 | 824 |
| 404 | 20231201 | 122300 | 1286172215 | 4745 | 4745 | 4745 | 4745 | 2 |
| 405 | 20231201 | 122200 | 1286162725 | 4740 | 4745 | 4745 | 4740 | 106 |
| 406 | 20231201 | 122100 | 1285660260 | 4745 | 4745 | 4745 | 4740 | 1923 |
| 407 | 20231201 | 122000 | 1276536125 | 4745 | 4745 | 4745 | 4745 | 64 |
| 408 | 20231201 | 121900 | 1276232445 | 4740 | 4745 | 4745 | 4740 | 355 |
| 409 | 20231201 | 121800 | 1274547995 | 4745 | 4745 | 4745 | 4740 | 2587 |
| 410 | 20231201 | 121700 | 1262274910 | 4745 | 4745 | 4750 | 4745 | 1226 |
| 411 | 20231201 | 121600 | 1256457535 | 4745 | 4745 | 4745 | 4745 | 397 |
| 412 | 20231201 | 121500 | 1254573770 | 4755 | 4745 | 4755 | 4745 | 7 |
| 413 | 20231201 | 121400 | 1254540505 | 4745 | 4750 | 4750 | 4745 | 1078 |
| 414 | 20231201 | 121300 | 1249425085 | 4750 | 4750 | 4750 | 4750 | 0 |
| 415 | 20231201 | 121200 | 1249425085 | 4750 | 4750 | 4755 | 4750 | 861 |
| 416 | 20231201 | 121100 | 1245335230 | 4750 | 4750 | 4755 | 4745 | 688 |
| 417 | 20231201 | 121000 | 1242069630 | 4750 | 4750 | 4750 | 4750 | 318 |
| 418 | 20231201 | 120900 | 1240559130 | 4750 | 4750 | 4750 | 4750 | 300 |
| 419 | 20231201 | 120800 | 1239134130 | 4750 | 4750 | 4755 | 4750 | 19 |
| 420 | 20231201 | 120700 | 1239043855 | 4750 | 4750 | 4750 | 4750 | 7 |
| 421 | 20231201 | 120600 | 1239010605 | 4745 | 4750 | 4750 | 4745 | 1889 |
| 422 | 20231201 | 120500 | 1230046800 | 4745 | 4745 | 4745 | 4745 | 0 |
| 423 | 20231201 | 120400 | 1230046800 | 4745 | 4745 | 4745 | 4745 | 320 |
| 424 | 20231201 | 120300 | 1228528400 | 4755 | 4750 | 4755 | 4745 | 2115 |
| 425 | 20231201 | 120200 | 1218492100 | 4750 | 4750 | 4750 | 4750 | 1013 |
| 426 | 20231201 | 120100 | 1213680350 | 4755 | 4755 | 4755 | 4755 | 5 |
| 427 | 20231201 | 120000 | 1213656575 | 4745 | 4745 | 4745 | 4745 | 0 |
| 428 | 20231201 | 115900 | 1213656575 | 4745 | 4755 | 4755 | 4745 | 2606 |
| 429 | 20231201 | 115800 | 1201288815 | 4755 | 4755 | 4755 | 4755 | 0 |
| 430 | 20231201 | 115700 | 1201288815 | 4755 | 4755 | 4755 | 4755 | 1 |
| 431 | 20231201 | 115600 | 1201284060 | 4755 | 4750 | 4755 | 4750 | 1813 |
| 432 | 20231201 | 115500 | 1192672285 | 4745 | 4745 | 4750 | 4745 | 917 |
| 433 | 20231201 | 115400 | 1188321095 | 4750 | 4750 | 4750 | 4750 | 60 |
| 434 | 20231201 | 115300 | 1188036095 | 4750 | 4750 | 4750 | 4750 | 1004 |
| 435 | 20231201 | 115200 | 1183267095 | 4755 | 4755 | 4755 | 4755 | 0 |
| 436 | 20231201 | 115100 | 1183267095 | 4755 | 4755 | 4755 | 4755 | 10 |
| 437 | 20231201 | 115000 | 1183219545 | 4755 | 4755 | 4755 | 4755 | 5 |
| 438 | 20231201 | 114900 | 1183195770 | 4745 | 4750 | 4750 | 4745 | 440 |
| 439 | 20231201 | 114800 | 1181107715 | 4750 | 4750 | 4750 | 4750 | 9 |
| 440 | 20231201 | 114700 | 1181064965 | 4755 | 4750 | 4755 | 4745 | 51 |
| 441 | 20231201 | 114600 | 1180822885 | 4750 | 4750 | 4750 | 4745 | 81 |
| 442 | 20231201 | 114500 | 1180438485 | 4750 | 4750 | 4750 | 4745 | 57 |
| 443 | 20231201 | 114400 | 1180167745 | 4745 | 4755 | 4755 | 4745 | 25000 |
| 444 | 20231201 | 114300 | 1061510270 | 4755 | 4760 | 4760 | 4755 | 20 |
| 445 | 20231201 | 114200 | 1061415120 | 4760 | 4765 | 4765 | 4760 | 1203 |
| 446 | 20231201 | 114100 | 1055688775 | 4765 | 4765 | 4765 | 4765 | 1 |
| 447 | 20231201 | 114000 | 1055684010 | 4765 | 4760 | 4765 | 4760 | 2 |
| 448 | 20231201 | 113900 | 1055674485 | 4760 | 4765 | 4765 | 4760 | 3 |
| 449 | 20231201 | 113800 | 1055660200 | 4765 | 4765 | 4765 | 4760 | 1926 |
| 450 | 20231201 | 113700 | 1046489310 | 4765 | 4765 | 4765 | 4765 | 1 |
| 451 | 20231201 | 113600 | 1046484545 | 4765 | 4765 | 4765 | 4765 | 1001 |
| 452 | 20231201 | 113500 | 1041714780 | 4765 | 4765 | 4765 | 4765 | 210 |
| 453 | 20231201 | 113400 | 1040714130 | 4765 | 4760 | 4765 | 4760 | 59 |
| 454 | 20231201 | 113300 | 1040433280 | 4760 | 4760 | 4760 | 4760 | 0 |
| 455 | 20231201 | 113200 | 1040433280 | 4760 | 4760 | 4760 | 4760 | 231 |
| 456 | 20231201 | 113100 | 1039333720 | 4765 | 4765 | 4765 | 4765 | 2 |
| 457 | 20231201 | 113000 | 1039324190 | 4765 | 4755 | 4765 | 4755 | 1074 |
| 458 | 20231201 | 112900 | 1034212445 | 4750 | 4750 | 4750 | 4750 | 1014 |
| 459 | 20231201 | 112800 | 1029395945 | 4750 | 4750 | 4750 | 4750 | 4 |
| 460 | 20231201 | 112700 | 1029376945 | 4755 | 4755 | 4755 | 4755 | 3 |
| 461 | 20231201 | 112600 | 1029362680 | 4760 | 4745 | 4760 | 4745 | 5 |
| 462 | 20231201 | 112500 | 1029338940 | 4745 | 4745 | 4745 | 4745 | 0 |
| 463 | 20231201 | 112400 | 1029338940 | 4745 | 4750 | 4760 | 4745 | 819 |
| 464 | 20231201 | 112300 | 1025449380 | 4750 | 4760 | 4760 | 4745 | 132 |
| 465 | 20231201 | 112200 | 1024822445 | 4760 | 4760 | 4760 | 4760 | 50 |
| 466 | 20231201 | 112100 | 1024584445 | 4760 | 4755 | 4760 | 4755 | 10 |
| 467 | 20231201 | 112000 | 1024536865 | 4750 | 4745 | 4750 | 4745 | 1476 |
| 468 | 20231201 | 111900 | 1017526095 | 4745 | 4750 | 4750 | 4745 | 463 |
| 469 | 20231201 | 111800 | 1015328630 | 4750 | 4750 | 4750 | 4750 | 0 |
| 470 | 20231201 | 111700 | 1015328630 | 4750 | 4750 | 4750 | 4750 | 5 |
| 471 | 20231201 | 111600 | 1015304880 | 4750 | 4750 | 4750 | 4750 | 0 |
| 472 | 20231201 | 111500 | 1015304880 | 4750 | 4750 | 4750 | 4750 | 1 |
| 473 | 20231201 | 111400 | 1015300130 | 4750 | 4750 | 4750 | 4750 | 2 |
| 474 | 20231201 | 111300 | 1015290630 | 4740 | 4750 | 4750 | 4740 | 4635 |
| 475 | 20231201 | 111200 | 993313970 | 4750 | 4750 | 4750 | 4745 | 36 |
| 476 | 20231201 | 111100 | 993142975 | 4750 | 4750 | 4750 | 4750 | 510 |
| 477 | 20231201 | 111000 | 990720475 | 4750 | 4750 | 4750 | 4750 | 211 |
| 478 | 20231201 | 110900 | 989718225 | 4750 | 4765 | 4765 | 4750 | 3132 |
| 479 | 20231201 | 110800 | 974828105 | 4765 | 4765 | 4765 | 4765 | 514 |
| 480 | 20231201 | 110700 | 972378895 | 4765 | 4765 | 4765 | 4765 | 129 |
| 481 | 20231201 | 110600 | 971764210 | 4765 | 4770 | 4770 | 4765 | 268 |
| 482 | 20231201 | 110500 | 970486940 | 4770 | 4760 | 4770 | 4760 | 849 |
| 483 | 20231201 | 110400 | 966443945 | 4765 | 4765 | 4765 | 4765 | 66 |
| 484 | 20231201 | 110300 | 966129455 | 4765 | 4765 | 4765 | 4765 | 11 |
| 485 | 20231201 | 110200 | 966077040 | 4765 | 4765 | 4765 | 4765 | 2098 |
| 486 | 20231201 | 110100 | 956080070 | 4765 | 4765 | 4765 | 4765 | 1 |
| 487 | 20231201 | 110000 | 956075305 | 4760 | 4760 | 4760 | 4760 | 478 |
| 488 | 20231201 | 105900 | 953800025 | 4760 | 4760 | 4760 | 4760 | 170 |
| 489 | 20231201 | 105800 | 952990825 | 4760 | 4760 | 4760 | 4760 | 1 |
| 490 | 20231201 | 105700 | 952986065 | 4765 | 4760 | 4765 | 4760 | 324 |
| 491 | 20231201 | 105600 | 951442705 | 4765 | 4750 | 4765 | 4750 | 3328 |
| 492 | 20231201 | 105500 | 935610200 | 4750 | 4755 | 4755 | 4750 | 560 |
| 493 | 20231201 | 105400 | 932949400 | 4755 | 4740 | 4755 | 4740 | 117 |
| 494 | 20231201 | 105300 | 932393385 | 4740 | 4755 | 4755 | 4740 | 203 |
| 495 | 20231201 | 105200 | 931431135 | 4750 | 4750 | 4750 | 4750 | 100 |
| 496 | 20231201 | 105100 | 930956135 | 4755 | 4755 | 4755 | 4755 | 47 |
| 497 | 20231201 | 105000 | 930732650 | 4740 | 4750 | 4750 | 4740 | 758 |
| 498 | 20231201 | 104900 | 927134410 | 4750 | 4745 | 4750 | 4740 | 912 |
| 499 | 20231201 | 104800 | 922808920 | 4745 | 4740 | 4745 | 4735 | 2841 |
| 500 | 20231201 | 104700 | 909346175 | 4740 | 4740 | 4740 | 4740 | 225 |
| 501 | 20231201 | 104600 | 908279675 | 4740 | 4740 | 4740 | 4735 | 316 |
| 502 | 20231201 | 104500 | 906783380 | 4740 | 4740 | 4740 | 4740 | 17 |
| 503 | 20231201 | 104400 | 906702800 | 4735 | 4735 | 4735 | 4735 | 2127 |
| 504 | 20231201 | 104300 | 896631455 | 4735 | 4735 | 4740 | 4735 | 1013 |
| 505 | 20231201 | 104200 | 891834845 | 4740 | 4735 | 4740 | 4735 | 1221 |
| 506 | 20231201 | 104100 | 886051305 | 4740 | 4740 | 4740 | 4740 | 0 |
| 507 | 20231201 | 104000 | 886051305 | 4740 | 4740 | 4740 | 4740 | 26 |
| 508 | 20231201 | 103900 | 885928065 | 4735 | 4735 | 4735 | 4735 | 1368 |
| 509 | 20231201 | 103800 | 879450585 | 4740 | 4740 | 4740 | 4740 | 222 |
| 510 | 20231201 | 103700 | 878398305 | 4740 | 4740 | 4745 | 4735 | 2721 |
| 511 | 20231201 | 103600 | 865503665 | 4740 | 4745 | 4745 | 4740 | 2075 |
| 512 | 20231201 | 103500 | 855667650 | 4745 | 4740 | 4745 | 4740 | 122 |
| 513 | 20231201 | 103400 | 855089360 | 4740 | 4745 | 4745 | 4740 | 511 |
| 514 | 20231201 | 103300 | 852666815 | 4745 | 4740 | 4745 | 4740 | 513 |
| 515 | 20231201 | 103200 | 850235180 | 4740 | 4745 | 4745 | 4740 | 352 |
| 516 | 20231201 | 103100 | 848565690 | 4745 | 4740 | 4745 | 4740 | 684 |
| 517 | 20231201 | 103000 | 845323505 | 4745 | 4740 | 4745 | 4740 | 105 |
| 518 | 20231201 | 102900 | 844825780 | 4745 | 4745 | 4745 | 4745 | 33 |
| 519 | 20231201 | 102800 | 844669195 | 4745 | 4745 | 4745 | 4740 | 23 |
| 520 | 20231201 | 102700 | 844560105 | 4745 | 4745 | 4745 | 4740 | 100 |
| 521 | 20231201 | 102600 | 844085995 | 4740 | 4740 | 4745 | 4740 | 230 |
| 522 | 20231201 | 102500 | 842995790 | 4740 | 4740 | 4745 | 4740 | 368 |
| 523 | 20231201 | 102400 | 841251130 | 4740 | 4745 | 4745 | 4740 | 2223 |
| 524 | 20231201 | 102300 | 830713995 | 4740 | 4745 | 4745 | 4740 | 1160 |
| 525 | 20231201 | 102200 | 825211170 | 4740 | 4745 | 4745 | 4740 | 902 |
| 526 | 20231201 | 102100 | 820935385 | 4745 | 4745 | 4745 | 4745 | 0 |
| 527 | 20231201 | 102000 | 820935385 | 4745 | 4740 | 4745 | 4740 | 1341 |
| 528 | 20231201 | 101900 | 814576535 | 4740 | 4740 | 4745 | 4740 | 639 |
| 529 | 20231201 | 101800 | 811547640 | 4745 | 4745 | 4745 | 4740 | 397 |
| 530 | 20231201 | 101700 | 809665540 | 4740 | 4750 | 4750 | 4740 | 54 |
| 531 | 20231201 | 101600 | 809409205 | 4750 | 4750 | 4750 | 4750 | 1 |
| 532 | 20231201 | 101500 | 809404455 | 4750 | 4755 | 4755 | 4750 | 11 |
| 533 | 20231201 | 101400 | 809352195 | 4750 | 4740 | 4750 | 4735 | 815 |
| 534 | 20231201 | 101300 | 805488695 | 4745 | 4750 | 4750 | 4745 | 91 |
| 535 | 20231201 | 101200 | 805056495 | 4750 | 4735 | 4750 | 4735 | 213 |
| 536 | 20231201 | 101100 | 804047895 | 4750 | 4735 | 4750 | 4735 | 52 |
| 537 | 20231201 | 101000 | 803801645 | 4740 | 4755 | 4755 | 4740 | 15 |
| 538 | 20231201 | 100900 | 803730530 | 4755 | 4755 | 4755 | 4755 | 2 |
| 539 | 20231201 | 100800 | 803721020 | 4735 | 4755 | 4755 | 4735 | 205 |
| 540 | 20231201 | 100700 | 802749345 | 4760 | 4760 | 4760 | 4760 | 5 |
| 541 | 20231201 | 100600 | 802725545 | 4760 | 4745 | 4760 | 4730 | 4703 |
| 542 | 20231201 | 100500 | 780452540 | 4760 | 4760 | 4760 | 4760 | 1008 |
| 543 | 20231201 | 100400 | 775654460 | 4760 | 4760 | 4760 | 4760 | 0 |
| 544 | 20231201 | 100300 | 775654460 | 4760 | 4745 | 4760 | 4745 | 24 |
| 545 | 20231201 | 100200 | 775540520 | 4760 | 4760 | 4760 | 4760 | 513 |
| 546 | 20231201 | 100100 | 773098640 | 4745 | 4760 | 4760 | 4740 | 39 |
| 547 | 20231201 | 100000 | 772913470 | 4760 | 4730 | 4760 | 4730 | 3117 |
| 548 | 20231201 | 095900 | 758154240 | 4735 | 4730 | 4735 | 4730 | 297 |
| 549 | 20231201 | 095800 | 756749320 | 4730 | 4730 | 4730 | 4730 | 1713 |
| 550 | 20231201 | 095700 | 748646830 | 4730 | 4735 | 4735 | 4730 | 1325 |
| 551 | 20231201 | 095600 | 742375035 | 4735 | 4740 | 4740 | 4735 | 989 |
| 552 | 20231201 | 095500 | 737688075 | 4740 | 4745 | 4745 | 4740 | 59 |
| 553 | 20231201 | 095400 | 737408410 | 4745 | 4750 | 4760 | 4745 | 1340 |
| 554 | 20231201 | 095300 | 731045750 | 4760 | 4750 | 4760 | 4750 | 304 |
| 555 | 20231201 | 095200 | 729601715 | 4750 | 4755 | 4755 | 4750 | 1060 |
| 556 | 20231201 | 095100 | 724562515 | 4760 | 4760 | 4760 | 4760 | 0 |
| 557 | 20231201 | 095000 | 724562515 | 4760 | 4760 | 4760 | 4755 | 113 |
| 558 | 20231201 | 094900 | 724025135 | 4765 | 4765 | 4765 | 4755 | 253 |
| 559 | 20231201 | 094800 | 722819790 | 4760 | 4765 | 4765 | 4760 | 252 |
| 560 | 20231201 | 094700 | 721619260 | 4765 | 4760 | 4765 | 4760 | 754 |
| 561 | 20231201 | 094600 | 718030190 | 4765 | 4760 | 4765 | 4760 | 167 |
| 562 | 20231201 | 094500 | 717234760 | 4760 | 4760 | 4760 | 4755 | 264 |
| 563 | 20231201 | 094400 | 715978170 | 4765 | 4765 | 4765 | 4755 | 571 |
| 564 | 20231201 | 094300 | 713259150 | 4765 | 4760 | 4765 | 4760 | 1114 |
| 565 | 20231201 | 094200 | 707956495 | 4760 | 4765 | 4765 | 4760 | 133 |
| 566 | 20231201 | 094100 | 707323355 | 4765 | 4755 | 4765 | 4755 | 717 |
| 567 | 20231201 | 094000 | 703912765 | 4755 | 4740 | 4755 | 4740 | 481 |
| 568 | 20231201 | 093900 | 701630360 | 4755 | 4745 | 4760 | 4745 | 1076 |
| 569 | 20231201 | 093800 | 696509620 | 4760 | 4760 | 4760 | 4760 | 412 |
| 570 | 20231201 | 093700 | 694548500 | 4760 | 4760 | 4760 | 4740 | 312 |
| 571 | 20231201 | 093600 | 693069380 | 4765 | 4760 | 4765 | 4760 | 2048 |
| 572 | 20231201 | 093500 | 683320285 | 4750 | 4760 | 4760 | 4750 | 264 |
| 573 | 20231201 | 093400 | 682063775 | 4760 | 4730 | 4760 | 4725 | 7750 |
| 574 | 20231201 | 093300 | 645424295 | 4725 | 4735 | 4735 | 4725 | 4076 |
| 575 | 20231201 | 093200 | 626145655 | 4735 | 4745 | 4745 | 4730 | 4346 |
| 576 | 20231201 | 093100 | 605585340 | 4740 | 4745 | 4745 | 4740 | 443 |
| 577 | 20231201 | 093000 | 603483355 | 4745 | 4730 | 4745 | 4730 | 138 |
| 578 | 20231201 | 092900 | 602830570 | 4755 | 4745 | 4755 | 4730 | 12204 |
| 579 | 20231201 | 092800 | 545018405 | 4750 | 4765 | 4765 | 4745 | 1608 |
| 580 | 20231201 | 092700 | 537377455 | 4745 | 4745 | 4765 | 4745 | 744 |
| 581 | 20231201 | 092600 | 533839595 | 4740 | 4760 | 4765 | 4740 | 10005 |
| 582 | 20231201 | 092500 | 486318790 | 4760 | 4755 | 4760 | 4755 | 3965 |
| 583 | 20231201 | 092400 | 467464115 | 4755 | 4760 | 4760 | 4755 | 752 |
| 584 | 20231201 | 092300 | 463887660 | 4775 | 4755 | 4775 | 4745 | 1474 |
| 585 | 20231201 | 092200 | 456888280 | 4755 | 4760 | 4785 | 4755 | 1547 |
| 586 | 20231201 | 092100 | 449531915 | 4785 | 4785 | 4785 | 4755 | 1099 |
| 587 | 20231201 | 092000 | 444299955 | 4790 | 4765 | 4790 | 4760 | 3213 |
| 588 | 20231201 | 091900 | 428984325 | 4770 | 4765 | 4770 | 4760 | 1124 |
| 589 | 20231201 | 091800 | 423628595 | 4770 | 4770 | 4770 | 4765 | 265 |
| 590 | 20231201 | 091700 | 422365025 | 4780 | 4775 | 4780 | 4765 | 3105 |
| 591 | 20231201 | 091600 | 407547710 | 4780 | 4790 | 4790 | 4780 | 1546 |
| 592 | 20231201 | 091500 | 400157790 | 4780 | 4785 | 4795 | 4780 | 535 |
| 593 | 20231201 | 091400 | 397598885 | 4785 | 4780 | 4795 | 4780 | 1315 |
| 594 | 20231201 | 091300 | 391308680 | 4780 | 4795 | 4795 | 4780 | 2790 |
| 595 | 20231201 | 091200 | 377963930 | 4795 | 4810 | 4810 | 4785 | 14615 |
| 596 | 20231201 | 091100 | 307780780 | 4810 | 4800 | 4810 | 4795 | 6234 |
| 597 | 20231201 | 091000 | 277809700 | 4800 | 4785 | 4800 | 4785 | 10811 |
| 598 | 20231201 | 090900 | 226028295 | 4790 | 4785 | 4790 | 4785 | 4659 |
| 599 | 20231201 | 090800 | 203729885 | 4790 | 4780 | 4795 | 4780 | 6418 |
| 600 | 20231201 | 090700 | 173018720 | 4780 | 4760 | 4780 | 4750 | 2376 |
| 601 | 20231201 | 090600 | 161692425 | 4750 | 4745 | 4760 | 4745 | 1403 |
| 602 | 20231201 | 090500 | 155027755 | 4745 | 4730 | 4760 | 4725 | 2540 |
| 603 | 20231201 | 090400 | 142989520 | 4750 | 4760 | 4760 | 4720 | 6990 |
| 604 | 20231201 | 090300 | 109822110 | 4755 | 4775 | 4775 | 4755 | 3284 |
| 605 | 20231201 | 090200 | 94175735 | 4770 | 4770 | 4770 | 4770 | 2044 |
| 606 | 20231201 | 090100 | 84425855 | 4775 | 4780 | 4780 | 4775 | 848 |
| 607 | 20231201 | 090000 | 80375240 | 4765 | 4760 | 4780 | 4760 | 16269 |