32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 5032 |
| 3 | 20231208 | 191100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 4 | 20231208 | 191000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 5 | 20231208 | 190900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 6 | 20231208 | 190800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 7 | 20231208 | 190700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 8 | 20231208 | 190600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 9 | 20231208 | 190500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 10 | 20231208 | 190400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 11 | 20231208 | 190300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 12 | 20231208 | 190200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 13 | 20231208 | 190100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 14 | 20231208 | 190000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 15 | 20231208 | 185900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 16 | 20231208 | 185800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 17 | 20231208 | 185700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 18 | 20231208 | 185600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 19 | 20231208 | 185500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 20 | 20231208 | 185400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 21 | 20231208 | 185300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 22 | 20231208 | 185200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 23 | 20231208 | 185100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 24 | 20231208 | 185000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 25 | 20231208 | 184900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 26 | 20231208 | 184800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 27 | 20231208 | 184700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 28 | 20231208 | 184600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 29 | 20231208 | 184500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 30 | 20231208 | 184400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 31 | 20231208 | 184300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 32 | 20231208 | 184200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 5032 |
| 33 | 20231208 | 184100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 34 | 20231208 | 184000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 35 | 20231208 | 183900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 36 | 20231208 | 183800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 37 | 20231208 | 183700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 38 | 20231208 | 183600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 39 | 20231208 | 183500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 40 | 20231208 | 183400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 41 | 20231208 | 183300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 42 | 20231208 | 183200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 43 | 20231208 | 183100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 44 | 20231208 | 183000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 45 | 20231208 | 182900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 46 | 20231208 | 182800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 47 | 20231208 | 182700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 48 | 20231208 | 182600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 49 | 20231208 | 182500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 50 | 20231208 | 182400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 51 | 20231208 | 182300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 52 | 20231208 | 182200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 53 | 20231208 | 182100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 54 | 20231208 | 182000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 55 | 20231208 | 181900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 56 | 20231208 | 181800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 57 | 20231208 | 181700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 58 | 20231208 | 181600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 59 | 20231208 | 181500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 60 | 20231208 | 181400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 61 | 20231208 | 181300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 62 | 20231208 | 181200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 5032 |
| 63 | 20231208 | 181100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 64 | 20231208 | 181000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 65 | 20231208 | 180900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 66 | 20231208 | 180800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 67 | 20231208 | 180700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 68 | 20231208 | 180600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 69 | 20231208 | 180500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 70 | 20231208 | 180400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 71 | 20231208 | 180300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 72 | 20231208 | 180200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 73 | 20231208 | 180100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 74 | 20231208 | 180000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 75 | 20231208 | 175900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 76 | 20231208 | 175800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 77 | 20231208 | 175700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 78 | 20231208 | 175600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 79 | 20231208 | 175500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 80 | 20231208 | 175400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 81 | 20231208 | 175300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 82 | 20231208 | 175200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 83 | 20231208 | 175100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 84 | 20231208 | 175000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 85 | 20231208 | 174900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 86 | 20231208 | 174800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 87 | 20231208 | 174700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 88 | 20231208 | 174600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 89 | 20231208 | 174500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 90 | 20231208 | 174400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 91 | 20231208 | 174300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 92 | 20231208 | 174200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 5032 |
| 93 | 20231208 | 174100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 94 | 20231208 | 174000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 95 | 20231208 | 173900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 96 | 20231208 | 173800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 97 | 20231208 | 173700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 98 | 20231208 | 173600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 99 | 20231208 | 173500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 100 | 20231208 | 173400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 101 | 20231208 | 173300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 102 | 20231208 | 173200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 103 | 20231208 | 173100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 104 | 20231208 | 173000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 105 | 20231208 | 172900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 106 | 20231208 | 172800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 107 | 20231208 | 172700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 108 | 20231208 | 172600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 109 | 20231208 | 172500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 110 | 20231208 | 172400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 111 | 20231208 | 172300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 112 | 20231208 | 172200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 113 | 20231208 | 172100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 114 | 20231208 | 172000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 115 | 20231208 | 171900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 116 | 20231208 | 171800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 117 | 20231208 | 171700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 118 | 20231208 | 171600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 119 | 20231208 | 171500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 120 | 20231208 | 171400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 121 | 20231208 | 171300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 122 | 20231208 | 171200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 5032 |
| 123 | 20231208 | 171100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 124 | 20231208 | 171000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 125 | 20231208 | 170900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 126 | 20231208 | 170800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 127 | 20231208 | 170700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 128 | 20231208 | 170600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 129 | 20231208 | 170500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 130 | 20231208 | 170400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 131 | 20231208 | 170300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 132 | 20231208 | 170200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 133 | 20231208 | 170100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 134 | 20231208 | 170000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 135 | 20231208 | 165900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 136 | 20231208 | 165800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 137 | 20231208 | 165700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 138 | 20231208 | 165600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 139 | 20231208 | 165500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 140 | 20231208 | 165400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 141 | 20231208 | 165300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 142 | 20231208 | 165200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 143 | 20231208 | 165100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 144 | 20231208 | 165000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 145 | 20231208 | 164900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 146 | 20231208 | 164800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 147 | 20231208 | 164700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 148 | 20231208 | 164600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 149 | 20231208 | 164500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 150 | 20231208 | 164400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 151 | 20231208 | 164300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 152 | 20231208 | 164200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 5032 |
| 153 | 20231208 | 164100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 154 | 20231208 | 164000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 155 | 20231208 | 163900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 156 | 20231208 | 163800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 157 | 20231208 | 163700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 158 | 20231208 | 163600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 159 | 20231208 | 163500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 160 | 20231208 | 163400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 161 | 20231208 | 163300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 162 | 20231208 | 163200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 163 | 20231208 | 163100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 164 | 20231208 | 163000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 165 | 20231208 | 162900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 166 | 20231208 | 162800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 167 | 20231208 | 162700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 168 | 20231208 | 162600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 169 | 20231208 | 162500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 170 | 20231208 | 162400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 171 | 20231208 | 162300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 172 | 20231208 | 162200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 173 | 20231208 | 162100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 174 | 20231208 | 162000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 175 | 20231208 | 161900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 176 | 20231208 | 161800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 177 | 20231208 | 161700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 178 | 20231208 | 161600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 179 | 20231208 | 161500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 180 | 20231208 | 161400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 181 | 20231208 | 161300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 182 | 20231208 | 161200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 5032 |
| 183 | 20231208 | 161100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 184 | 20231208 | 161000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 185 | 20231208 | 160900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 186 | 20231208 | 160800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 187 | 20231208 | 160700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 188 | 20231208 | 160600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 189 | 20231208 | 160500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 190 | 20231208 | 160400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 191 | 20231208 | 160300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 192 | 20231208 | 160200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 193 | 20231208 | 160100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 194 | 20231208 | 160000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 195 | 20231208 | 155900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 196 | 20231208 | 155800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 197 | 20231208 | 155700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 198 | 20231208 | 155600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 199 | 20231208 | 155500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 200 | 20231208 | 155400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 201 | 20231208 | 155300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 202 | 20231208 | 155200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 203 | 20231208 | 155100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 204 | 20231208 | 155000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 205 | 20231208 | 154900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 206 | 20231208 | 154800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 207 | 20231208 | 154700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 208 | 20231208 | 154600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 209 | 20231208 | 154500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 210 | 20231208 | 154400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 211 | 20231208 | 154300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 212 | 20231208 | 154200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 5032 |
| 213 | 20231208 | 154100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 214 | 20231208 | 154000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 215 | 20231208 | 153900 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 216 | 20231208 | 153800 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 217 | 20231208 | 153700 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 218 | 20231208 | 153600 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 219 | 20231208 | 153500 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 220 | 20231208 | 153400 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 221 | 20231208 | 153300 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 222 | 20231208 | 153200 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 223 | 20231208 | 153100 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 0 |
| 224 | 20231208 | 153000 | 1382870100 | 12030 | 12030 | 12030 | 12030 | 5032 |
| 225 | 20231208 | 152900 | 1322335140 | 12030 | 12030 | 12030 | 12030 | 0 |
| 226 | 20231208 | 152800 | 1322335140 | 12030 | 12030 | 12030 | 12030 | 0 |
| 227 | 20231208 | 152700 | 1322335140 | 12030 | 12030 | 12030 | 12030 | 0 |
| 228 | 20231208 | 152600 | 1322335140 | 12030 | 12030 | 12030 | 12030 | 0 |
| 229 | 20231208 | 152500 | 1322335140 | 12030 | 12030 | 12030 | 12030 | 0 |
| 230 | 20231208 | 152400 | 1322335140 | 12030 | 12030 | 12030 | 12030 | 0 |
| 231 | 20231208 | 152300 | 1322335140 | 12030 | 12030 | 12030 | 12030 | 0 |
| 232 | 20231208 | 152200 | 1322335140 | 12030 | 12030 | 12030 | 12030 | 0 |
| 233 | 20231208 | 152100 | 1322335140 | 12030 | 12030 | 12030 | 12030 | 0 |
| 234 | 20231208 | 152000 | 1322335140 | 12030 | 12030 | 12030 | 12030 | 0 |
| 235 | 20231208 | 151900 | 1322335140 | 12030 | 11990 | 12040 | 11990 | 5416 |
| 236 | 20231208 | 151800 | 1257325070 | 11990 | 11940 | 11990 | 11900 | 5837 |
| 237 | 20231208 | 151700 | 1187482530 | 11940 | 11910 | 11960 | 11910 | 695 |
| 238 | 20231208 | 151600 | 1179184010 | 11910 | 11900 | 11950 | 11900 | 5835 |
| 239 | 20231208 | 151500 | 1109524110 | 11900 | 11890 | 11900 | 11890 | 1306 |
| 240 | 20231208 | 151400 | 1093986640 | 11880 | 11880 | 11880 | 11880 | 0 |
| 241 | 20231208 | 151300 | 1093986640 | 11880 | 11880 | 11880 | 11880 | 667 |
| 242 | 20231208 | 151200 | 1086062680 | 11880 | 11890 | 11890 | 11880 | 5 |
| 243 | 20231208 | 151100 | 1086003250 | 11880 | 11900 | 11900 | 11880 | 142 |
| 244 | 20231208 | 151000 | 1084316270 | 11880 | 11880 | 11880 | 11880 | 10 |
| 245 | 20231208 | 150900 | 1084197470 | 11880 | 11890 | 11890 | 11880 | 86 |
| 246 | 20231208 | 150800 | 1083175200 | 11900 | 11900 | 11910 | 11900 | 682 |
| 247 | 20231208 | 150700 | 1075058400 | 11910 | 11900 | 11910 | 11900 | 17 |
| 248 | 20231208 | 150600 | 1074856090 | 11910 | 11910 | 11910 | 11910 | 151 |
| 249 | 20231208 | 150500 | 1073057680 | 11890 | 11890 | 11890 | 11890 | 138 |
| 250 | 20231208 | 150400 | 1071416860 | 11900 | 11910 | 11910 | 11900 | 728 |
| 251 | 20231208 | 150300 | 1062753640 | 11900 | 11890 | 11900 | 11890 | 226 |
| 252 | 20231208 | 150200 | 1060064260 | 11890 | 11900 | 11900 | 11890 | 355 |
| 253 | 20231208 | 150100 | 1055843150 | 11900 | 11880 | 11900 | 11880 | 85 |
| 254 | 20231208 | 150000 | 1054832990 | 11890 | 11880 | 11890 | 11880 | 610 |
| 255 | 20231208 | 145900 | 1047580100 | 11880 | 11890 | 11890 | 11880 | 182 |
| 256 | 20231208 | 145800 | 1045416920 | 11880 | 11880 | 11880 | 11880 | 189 |
| 257 | 20231208 | 145700 | 1043171600 | 11870 | 11870 | 11870 | 11870 | 0 |
| 258 | 20231208 | 145600 | 1043171600 | 11870 | 11880 | 11880 | 11870 | 247 |
| 259 | 20231208 | 145500 | 1040238720 | 11890 | 11890 | 11890 | 11890 | 246 |
| 260 | 20231208 | 145400 | 1037313780 | 11900 | 11900 | 11900 | 11900 | 698 |
| 261 | 20231208 | 145300 | 1029007580 | 11900 | 11900 | 11910 | 11900 | 135 |
| 262 | 20231208 | 145200 | 1027399890 | 11900 | 11900 | 11900 | 11900 | 25 |
| 263 | 20231208 | 145100 | 1027102390 | 11900 | 11890 | 11900 | 11890 | 1255 |
| 264 | 20231208 | 145000 | 1012172890 | 11900 | 11900 | 11900 | 11900 | 0 |
| 265 | 20231208 | 144900 | 1012172890 | 11900 | 11900 | 11900 | 11900 | 0 |
| 266 | 20231208 | 144800 | 1012172890 | 11900 | 11900 | 11900 | 11900 | 300 |
| 267 | 20231208 | 144700 | 1008602890 | 11890 | 11880 | 11890 | 11880 | 482 |
| 268 | 20231208 | 144600 | 1002872240 | 11890 | 11890 | 11890 | 11890 | 5 |
| 269 | 20231208 | 144500 | 1002812790 | 11890 | 11890 | 11890 | 11890 | 51 |
| 270 | 20231208 | 144400 | 1002206400 | 11880 | 11880 | 11880 | 11880 | 101 |
| 271 | 20231208 | 144300 | 1001006520 | 11880 | 11880 | 11880 | 11880 | 85 |
| 272 | 20231208 | 144200 | 999996720 | 11880 | 11880 | 11880 | 11880 | 251 |
| 273 | 20231208 | 144100 | 997014840 | 11880 | 11880 | 11880 | 11880 | 100 |
| 274 | 20231208 | 144000 | 995826840 | 11880 | 11880 | 11880 | 11880 | 176 |
| 275 | 20231208 | 143900 | 993735960 | 11880 | 11880 | 11880 | 11880 | 6 |
| 276 | 20231208 | 143800 | 993664680 | 11880 | 11880 | 11880 | 11880 | 13 |
| 277 | 20231208 | 143700 | 993510240 | 11880 | 11880 | 11880 | 11880 | 40 |
| 278 | 20231208 | 143600 | 993035040 | 11880 | 11880 | 11880 | 11880 | 55 |
| 279 | 20231208 | 143500 | 992381640 | 11880 | 11880 | 11880 | 11880 | 0 |
| 280 | 20231208 | 143400 | 992381640 | 11880 | 11890 | 11890 | 11880 | 81 |
| 281 | 20231208 | 143300 | 991418690 | 11890 | 11890 | 11890 | 11850 | 1419 |
| 282 | 20231208 | 143200 | 974562200 | 11890 | 11890 | 11890 | 11890 | 0 |
| 283 | 20231208 | 143100 | 974562200 | 11890 | 11890 | 11890 | 11890 | 25 |
| 284 | 20231208 | 143000 | 974264950 | 11890 | 11890 | 11890 | 11890 | 341 |
| 285 | 20231208 | 142900 | 970210460 | 11890 | 11890 | 11890 | 11890 | 11 |
| 286 | 20231208 | 142800 | 970079670 | 11890 | 11890 | 11890 | 11890 | 20 |
| 287 | 20231208 | 142700 | 969841870 | 11880 | 11880 | 11880 | 11880 | 381 |
| 288 | 20231208 | 142600 | 965315590 | 11880 | 11880 | 11880 | 11880 | 11 |
| 289 | 20231208 | 142500 | 965184910 | 11880 | 11880 | 11880 | 11880 | 560 |
| 290 | 20231208 | 142400 | 958532110 | 11880 | 11880 | 11880 | 11880 | 27 |
| 291 | 20231208 | 142300 | 958211350 | 11880 | 11880 | 11880 | 11880 | 101 |
| 292 | 20231208 | 142200 | 957011470 | 11860 | 11860 | 11860 | 11860 | 0 |
| 293 | 20231208 | 142100 | 957011470 | 11860 | 11870 | 11870 | 11860 | 15 |
| 294 | 20231208 | 142000 | 956833540 | 11870 | 11900 | 11900 | 11870 | 471 |
| 295 | 20231208 | 141900 | 951234290 | 11890 | 11900 | 11900 | 11890 | 53 |
| 296 | 20231208 | 141800 | 950604090 | 11900 | 11900 | 11900 | 11900 | 120 |
| 297 | 20231208 | 141700 | 949176090 | 11900 | 11900 | 11900 | 11890 | 342 |
| 298 | 20231208 | 141600 | 945109490 | 11890 | 11890 | 11890 | 11890 | 3 |
| 299 | 20231208 | 141500 | 945073820 | 11890 | 11890 | 11890 | 11890 | 1 |
| 300 | 20231208 | 141400 | 945061930 | 11890 | 11880 | 11890 | 11880 | 281 |
| 301 | 20231208 | 141300 | 941722650 | 11880 | 11880 | 11890 | 11880 | 162 |
| 302 | 20231208 | 141200 | 939796810 | 11890 | 11880 | 11890 | 11880 | 172 |
| 303 | 20231208 | 141100 | 937752890 | 11880 | 11890 | 11890 | 11880 | 465 |
| 304 | 20231208 | 141000 | 932227970 | 11890 | 11890 | 11890 | 11880 | 232 |
| 305 | 20231208 | 140900 | 929469510 | 11880 | 11870 | 11880 | 11870 | 7 |
| 306 | 20231208 | 140800 | 929386360 | 11870 | 11890 | 11890 | 11870 | 287 |
| 307 | 20231208 | 140700 | 925974290 | 11870 | 11870 | 11870 | 11870 | 130 |
| 308 | 20231208 | 140600 | 924431190 | 11860 | 11860 | 11860 | 11860 | 0 |
| 309 | 20231208 | 140500 | 924431190 | 11860 | 11880 | 11880 | 11860 | 565 |
| 310 | 20231208 | 140400 | 917719030 | 11870 | 11870 | 11870 | 11870 | 150 |
| 311 | 20231208 | 140300 | 915938530 | 11880 | 11860 | 11880 | 11860 | 348 |
| 312 | 20231208 | 140200 | 911807690 | 11860 | 11860 | 11870 | 11860 | 281 |
| 313 | 20231208 | 140100 | 908472640 | 11860 | 11860 | 11860 | 11860 | 57 |
| 314 | 20231208 | 140000 | 907796620 | 11880 | 11880 | 11880 | 11880 | 0 |
| 315 | 20231208 | 135900 | 907796620 | 11880 | 11870 | 11880 | 11870 | 1045 |
| 316 | 20231208 | 135800 | 895392020 | 11870 | 11870 | 11870 | 11870 | 34 |
| 317 | 20231208 | 135700 | 894988440 | 11880 | 11870 | 11890 | 11870 | 1518 |
| 318 | 20231208 | 135600 | 876965240 | 11870 | 11870 | 11870 | 11870 | 268 |
| 319 | 20231208 | 135500 | 873784080 | 11870 | 11840 | 11870 | 11840 | 698 |
| 320 | 20231208 | 135400 | 865504610 | 11840 | 11840 | 11840 | 11840 | 332 |
| 321 | 20231208 | 135300 | 861573730 | 11840 | 11830 | 11840 | 11830 | 391 |
| 322 | 20231208 | 135200 | 856945290 | 11830 | 11830 | 11830 | 11830 | 134 |
| 323 | 20231208 | 135100 | 855360070 | 11830 | 11820 | 11830 | 11820 | 352 |
| 324 | 20231208 | 135000 | 851198090 | 11820 | 11820 | 11820 | 11820 | 161 |
| 325 | 20231208 | 134900 | 849295070 | 11820 | 11810 | 11820 | 11810 | 227 |
| 326 | 20231208 | 134800 | 846612200 | 11800 | 11800 | 11800 | 11800 | 0 |
| 327 | 20231208 | 134700 | 846612200 | 11800 | 11810 | 11810 | 11800 | 313 |
| 328 | 20231208 | 134600 | 842917180 | 11800 | 11800 | 11800 | 11800 | 263 |
| 329 | 20231208 | 134500 | 839813780 | 11820 | 11810 | 11820 | 11810 | 134 |
| 330 | 20231208 | 134400 | 838230930 | 11810 | 11810 | 11810 | 11810 | 0 |
| 331 | 20231208 | 134300 | 838230930 | 11810 | 11810 | 11810 | 11810 | 134 |
| 332 | 20231208 | 134200 | 836648390 | 11810 | 11810 | 11810 | 11810 | 135 |
| 333 | 20231208 | 134100 | 835054040 | 11800 | 11800 | 11800 | 11800 | 1 |
| 334 | 20231208 | 134000 | 835042240 | 11810 | 11810 | 11810 | 11810 | 268 |
| 335 | 20231208 | 133900 | 831877160 | 11800 | 11800 | 11800 | 11800 | 96 |
| 336 | 20231208 | 133800 | 830744360 | 11800 | 11800 | 11800 | 11800 | 79 |
| 337 | 20231208 | 133700 | 829812160 | 11800 | 11800 | 11800 | 11800 | 0 |
| 338 | 20231208 | 133600 | 829812160 | 11800 | 11780 | 11800 | 11780 | 1076 |
| 339 | 20231208 | 133500 | 817134500 | 11770 | 11770 | 11770 | 11770 | 252 |
| 340 | 20231208 | 133400 | 814168460 | 11770 | 11770 | 11770 | 11770 | 168 |
| 341 | 20231208 | 133300 | 812191100 | 11760 | 11760 | 11760 | 11760 | 0 |
| 342 | 20231208 | 133200 | 812191100 | 11760 | 11760 | 11760 | 11760 | 0 |
| 343 | 20231208 | 133100 | 812191100 | 11760 | 11760 | 11760 | 11760 | 36 |
| 344 | 20231208 | 133000 | 811767740 | 11760 | 11760 | 11760 | 11760 | 4 |
| 345 | 20231208 | 132900 | 811720700 | 11770 | 11770 | 11770 | 11770 | 166 |
| 346 | 20231208 | 132800 | 809766880 | 11770 | 11770 | 11770 | 11770 | 161 |
| 347 | 20231208 | 132700 | 807871910 | 11770 | 11760 | 11770 | 11760 | 335 |
| 348 | 20231208 | 132600 | 803929890 | 11760 | 11760 | 11760 | 11760 | 0 |
| 349 | 20231208 | 132500 | 803929890 | 11760 | 11760 | 11760 | 11760 | 134 |
| 350 | 20231208 | 132400 | 802354050 | 11770 | 11770 | 11770 | 11770 | 55 |
| 351 | 20231208 | 132300 | 801706700 | 11750 | 11750 | 11750 | 11750 | 19 |
| 352 | 20231208 | 132200 | 801483450 | 11760 | 11760 | 11770 | 11760 | 204 |
| 353 | 20231208 | 132100 | 799082950 | 11760 | 11760 | 11760 | 11760 | 0 |
| 354 | 20231208 | 132000 | 799082950 | 11760 | 11760 | 11760 | 11760 | 3 |
| 355 | 20231208 | 131900 | 799047670 | 11760 | 11760 | 11760 | 11760 | 11 |
| 356 | 20231208 | 131800 | 798918310 | 11760 | 11760 | 11760 | 11760 | 0 |
| 357 | 20231208 | 131700 | 798918310 | 11760 | 11760 | 11760 | 11760 | 43 |
| 358 | 20231208 | 131600 | 798412630 | 11770 | 11770 | 11770 | 11770 | 0 |
| 359 | 20231208 | 131500 | 798412630 | 11770 | 11770 | 11770 | 11770 | 23 |
| 360 | 20231208 | 131400 | 798141920 | 11760 | 11760 | 11760 | 11760 | 336 |
| 361 | 20231208 | 131300 | 794190560 | 11760 | 11760 | 11760 | 11760 | 0 |
| 362 | 20231208 | 131200 | 794190560 | 11760 | 11760 | 11760 | 11760 | 134 |
| 363 | 20231208 | 131100 | 792614720 | 11760 | 11760 | 11760 | 11760 | 33 |
| 364 | 20231208 | 131000 | 792226640 | 11720 | 11760 | 11760 | 11720 | 110 |
| 365 | 20231208 | 130900 | 790933320 | 11760 | 11730 | 11770 | 11730 | 1630 |
| 366 | 20231208 | 130800 | 771773230 | 11720 | 11720 | 11720 | 11720 | 0 |
| 367 | 20231208 | 130700 | 771773230 | 11720 | 11720 | 11720 | 11720 | 0 |
| 368 | 20231208 | 130600 | 771773230 | 11720 | 11720 | 11720 | 11720 | 0 |
| 369 | 20231208 | 130500 | 771773230 | 11720 | 11720 | 11720 | 11720 | 0 |
| 370 | 20231208 | 130400 | 771773230 | 11720 | 11720 | 11720 | 11720 | 0 |
| 371 | 20231208 | 130300 | 771773230 | 11720 | 11720 | 11720 | 11720 | 0 |
| 372 | 20231208 | 130200 | 771773230 | 11720 | 11720 | 11720 | 11720 | 0 |
| 373 | 20231208 | 130100 | 771773230 | 11720 | 11720 | 11720 | 11720 | 58 |
| 374 | 20231208 | 130000 | 771093470 | 11710 | 11710 | 11710 | 11710 | 33 |
| 375 | 20231208 | 125900 | 770707040 | 11690 | 11690 | 11690 | 11690 | 0 |
| 376 | 20231208 | 125800 | 770707040 | 11690 | 11720 | 11720 | 11690 | 720 |
| 377 | 20231208 | 125700 | 762284750 | 11720 | 11720 | 11720 | 11720 | 0 |
| 378 | 20231208 | 125600 | 762284750 | 11720 | 11720 | 11720 | 11720 | 1 |
| 379 | 20231208 | 125500 | 762273030 | 11710 | 11710 | 11710 | 11710 | 12 |
| 380 | 20231208 | 125400 | 762132510 | 11710 | 11710 | 11710 | 11710 | 0 |
| 381 | 20231208 | 125300 | 762132510 | 11710 | 11710 | 11710 | 11710 | 11 |
| 382 | 20231208 | 125200 | 762003700 | 11720 | 11720 | 11720 | 11720 | 0 |
| 383 | 20231208 | 125100 | 762003700 | 11720 | 11720 | 11720 | 11720 | 0 |
| 384 | 20231208 | 125000 | 762003700 | 11720 | 11720 | 11720 | 11720 | 1 |
| 385 | 20231208 | 124900 | 761991980 | 11700 | 11720 | 11720 | 11700 | 28 |
| 386 | 20231208 | 124800 | 761664320 | 11720 | 11720 | 11720 | 11720 | 10 |
| 387 | 20231208 | 124700 | 761547120 | 11730 | 11730 | 11730 | 11730 | 126 |
| 388 | 20231208 | 124600 | 760069140 | 11730 | 11730 | 11730 | 11730 | 0 |
| 389 | 20231208 | 124500 | 760069140 | 11730 | 11750 | 11750 | 11730 | 29 |
| 390 | 20231208 | 124400 | 759728670 | 11760 | 11760 | 11760 | 11760 | 201 |
| 391 | 20231208 | 124300 | 757364910 | 11760 | 11760 | 11760 | 11760 | 170 |
| 392 | 20231208 | 124200 | 755365710 | 11760 | 11760 | 11760 | 11760 | 1 |
| 393 | 20231208 | 124100 | 755353950 | 11750 | 11750 | 11750 | 11750 | 28 |
| 394 | 20231208 | 124000 | 755024950 | 11750 | 11750 | 11750 | 11750 | 183 |
| 395 | 20231208 | 123900 | 752874700 | 11750 | 11750 | 11750 | 11750 | 81 |
| 396 | 20231208 | 123800 | 751922950 | 11690 | 11690 | 11690 | 11690 | 17 |
| 397 | 20231208 | 123700 | 751724220 | 11750 | 11750 | 11750 | 11750 | 0 |
| 398 | 20231208 | 123600 | 751724220 | 11750 | 11690 | 11760 | 11690 | 15 |
| 399 | 20231208 | 123500 | 751548020 | 11770 | 11770 | 11770 | 11770 | 0 |
| 400 | 20231208 | 123400 | 751548020 | 11770 | 11770 | 11770 | 11770 | 50 |
| 401 | 20231208 | 123300 | 750959520 | 11760 | 11760 | 11760 | 11760 | 0 |
| 402 | 20231208 | 123200 | 750959520 | 11760 | 11760 | 11760 | 11760 | 80 |
| 403 | 20231208 | 123100 | 750018720 | 11760 | 11760 | 11760 | 11760 | 100 |
| 404 | 20231208 | 123000 | 748842720 | 11760 | 11730 | 11760 | 11690 | 60 |
| 405 | 20231208 | 122900 | 748140250 | 11740 | 11750 | 11750 | 11740 | 92 |
| 406 | 20231208 | 122800 | 747059360 | 11750 | 11750 | 11750 | 11750 | 36 |
| 407 | 20231208 | 122700 | 746636360 | 11690 | 11760 | 11760 | 11690 | 211 |
| 408 | 20231208 | 122600 | 744167680 | 11760 | 11740 | 11760 | 11740 | 150 |
| 409 | 20231208 | 122500 | 742405790 | 11730 | 11730 | 11730 | 11730 | 0 |
| 410 | 20231208 | 122400 | 742405790 | 11730 | 11730 | 11730 | 11730 | 20 |
| 411 | 20231208 | 122300 | 742171190 | 11730 | 11730 | 11730 | 11710 | 12 |
| 412 | 20231208 | 122200 | 742030450 | 11730 | 11730 | 11730 | 11730 | 162 |
| 413 | 20231208 | 122100 | 740130190 | 11710 | 11730 | 11730 | 11710 | 14 |
| 414 | 20231208 | 122000 | 739966050 | 11730 | 11730 | 11730 | 11730 | 5 |
| 415 | 20231208 | 121900 | 739907400 | 11740 | 11730 | 11740 | 11730 | 22 |
| 416 | 20231208 | 121800 | 739649180 | 11700 | 11730 | 11730 | 11700 | 166 |
| 417 | 20231208 | 121700 | 737706380 | 11710 | 11740 | 11740 | 11710 | 93 |
| 418 | 20231208 | 121600 | 736616680 | 11740 | 11740 | 11740 | 11740 | 20 |
| 419 | 20231208 | 121500 | 736381880 | 11760 | 11760 | 11760 | 11760 | 0 |
| 420 | 20231208 | 121400 | 736381880 | 11760 | 11760 | 11760 | 11760 | 0 |
| 421 | 20231208 | 121300 | 736381880 | 11760 | 11760 | 11760 | 11760 | 37 |
| 422 | 20231208 | 121200 | 735946760 | 11760 | 11760 | 11760 | 11760 | 13 |
| 423 | 20231208 | 121100 | 735793880 | 11760 | 11760 | 11760 | 11760 | 134 |
| 424 | 20231208 | 121000 | 734218040 | 11700 | 11750 | 11750 | 11700 | 1001 |
| 425 | 20231208 | 120900 | 722492660 | 11730 | 11740 | 11740 | 11730 | 500 |
| 426 | 20231208 | 120800 | 716627550 | 11730 | 11750 | 11750 | 11730 | 194 |
| 427 | 20231208 | 120700 | 714350280 | 11740 | 11750 | 11750 | 11740 | 130 |
| 428 | 20231208 | 120600 | 712823860 | 11760 | 11760 | 11760 | 11760 | 114 |
| 429 | 20231208 | 120500 | 711483220 | 11760 | 11760 | 11760 | 11760 | 0 |
| 430 | 20231208 | 120400 | 711483220 | 11760 | 11760 | 11760 | 11760 | 1 |
| 431 | 20231208 | 120300 | 711471460 | 11760 | 11750 | 11760 | 11740 | 191 |
| 432 | 20231208 | 120200 | 709227360 | 11760 | 11760 | 11760 | 11760 | 10 |
| 433 | 20231208 | 120100 | 709109760 | 11760 | 11760 | 11760 | 11760 | 169 |
| 434 | 20231208 | 120000 | 707122320 | 11760 | 11760 | 11760 | 11760 | 277 |
| 435 | 20231208 | 115900 | 703864800 | 11760 | 11760 | 11760 | 11760 | 0 |
| 436 | 20231208 | 115800 | 703864800 | 11760 | 11760 | 11760 | 11760 | 8 |
| 437 | 20231208 | 115700 | 703770720 | 11760 | 11760 | 11760 | 11760 | 95 |
| 438 | 20231208 | 115600 | 702653520 | 11760 | 11760 | 11760 | 11760 | 10 |
| 439 | 20231208 | 115500 | 702535920 | 11770 | 11750 | 11770 | 11750 | 1001 |
| 440 | 20231208 | 115400 | 690757550 | 11760 | 11760 | 11760 | 11760 | 60 |
| 441 | 20231208 | 115300 | 690051950 | 11760 | 11760 | 11760 | 11760 | 0 |
| 442 | 20231208 | 115200 | 690051950 | 11760 | 11760 | 11760 | 11760 | 48 |
| 443 | 20231208 | 115100 | 689487470 | 11760 | 11760 | 11760 | 11760 | 248 |
| 444 | 20231208 | 115000 | 686570990 | 11760 | 11760 | 11760 | 11760 | 70 |
| 445 | 20231208 | 114900 | 685747790 | 11760 | 11760 | 11760 | 11760 | 0 |
| 446 | 20231208 | 114800 | 685747790 | 11760 | 11760 | 11760 | 11760 | 0 |
| 447 | 20231208 | 114700 | 685747790 | 11760 | 11760 | 11760 | 11760 | 0 |
| 448 | 20231208 | 114600 | 685747790 | 11760 | 11760 | 11760 | 11760 | 0 |
| 449 | 20231208 | 114500 | 685747790 | 11760 | 11760 | 11760 | 11760 | 51 |
| 450 | 20231208 | 114400 | 685148030 | 11760 | 11760 | 11760 | 11760 | 0 |
| 451 | 20231208 | 114300 | 685148030 | 11760 | 11770 | 11770 | 11760 | 299 |
| 452 | 20231208 | 114200 | 681631200 | 11780 | 11790 | 11790 | 11780 | 115 |
| 453 | 20231208 | 114100 | 680275360 | 11770 | 11770 | 11770 | 11770 | 0 |
| 454 | 20231208 | 114000 | 680275360 | 11770 | 11770 | 11770 | 11770 | 0 |
| 455 | 20231208 | 113900 | 680275360 | 11770 | 11780 | 11780 | 11770 | 52 |
| 456 | 20231208 | 113800 | 679663190 | 11780 | 11790 | 11790 | 11780 | 18 |
| 457 | 20231208 | 113700 | 679451000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 458 | 20231208 | 113600 | 679451000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 459 | 20231208 | 113500 | 679451000 | 11790 | 11790 | 11790 | 11790 | 20 |
| 460 | 20231208 | 113400 | 679215200 | 11790 | 11790 | 11790 | 11790 | 68 |
| 461 | 20231208 | 113300 | 678413480 | 11790 | 11780 | 11790 | 11780 | 164 |
| 462 | 20231208 | 113200 | 676479960 | 11770 | 11780 | 11780 | 11770 | 201 |
| 463 | 20231208 | 113100 | 674112500 | 11790 | 11790 | 11790 | 11790 | 14 |
| 464 | 20231208 | 113000 | 673947440 | 11790 | 11790 | 11790 | 11790 | 14 |
| 465 | 20231208 | 112900 | 673782380 | 11790 | 11790 | 11790 | 11790 | 216 |
| 466 | 20231208 | 112800 | 671235740 | 11790 | 11790 | 11790 | 11790 | 86 |
| 467 | 20231208 | 112700 | 670221800 | 11790 | 11780 | 11790 | 11780 | 202 |
| 468 | 20231208 | 112600 | 667841760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 469 | 20231208 | 112500 | 667841760 | 11780 | 11780 | 11780 | 11780 | 1 |
| 470 | 20231208 | 112400 | 667829980 | 11780 | 11770 | 11780 | 11770 | 82 |
| 471 | 20231208 | 112300 | 666864240 | 11780 | 11780 | 11780 | 11780 | 0 |
| 472 | 20231208 | 112200 | 666864240 | 11780 | 11780 | 11780 | 11780 | 0 |
| 473 | 20231208 | 112100 | 666864240 | 11780 | 11780 | 11780 | 11780 | 4 |
| 474 | 20231208 | 112000 | 666817120 | 11780 | 11770 | 11780 | 11770 | 44 |
| 475 | 20231208 | 111900 | 666299190 | 11770 | 11770 | 11770 | 11770 | 0 |
| 476 | 20231208 | 111800 | 666299190 | 11770 | 11770 | 11770 | 11770 | 0 |
| 477 | 20231208 | 111700 | 666299190 | 11770 | 11750 | 11770 | 11750 | 599 |
| 478 | 20231208 | 111600 | 659253540 | 11750 | 11750 | 11750 | 11750 | 1 |
| 479 | 20231208 | 111500 | 659241790 | 11750 | 11750 | 11750 | 11750 | 1 |
| 480 | 20231208 | 111400 | 659230040 | 11750 | 11750 | 11750 | 11750 | 11 |
| 481 | 20231208 | 111300 | 659100790 | 11750 | 11740 | 11750 | 11740 | 177 |
| 482 | 20231208 | 111200 | 657022110 | 11740 | 11740 | 11740 | 11740 | 0 |
| 483 | 20231208 | 111100 | 657022110 | 11740 | 11740 | 11750 | 11740 | 224 |
| 484 | 20231208 | 111000 | 654392200 | 11740 | 11740 | 11740 | 11740 | 20 |
| 485 | 20231208 | 110900 | 654157400 | 11740 | 11740 | 11740 | 11740 | 0 |
| 486 | 20231208 | 110800 | 654157400 | 11740 | 11740 | 11740 | 11740 | 0 |
| 487 | 20231208 | 110700 | 654157400 | 11740 | 11740 | 11740 | 11740 | 16 |
| 488 | 20231208 | 110600 | 653969560 | 11730 | 11730 | 11730 | 11730 | 5 |
| 489 | 20231208 | 110500 | 653910910 | 11720 | 11730 | 11730 | 11720 | 171 |
| 490 | 20231208 | 110400 | 651905100 | 11720 | 11720 | 11720 | 11720 | 0 |
| 491 | 20231208 | 110300 | 651905100 | 11720 | 11720 | 11720 | 11720 | 0 |
| 492 | 20231208 | 110200 | 651905100 | 11720 | 11720 | 11720 | 11720 | 45 |
| 493 | 20231208 | 110100 | 651377700 | 11700 | 11710 | 11710 | 11700 | 300 |
| 494 | 20231208 | 110000 | 647865870 | 11720 | 11720 | 11720 | 11720 | 0 |
| 495 | 20231208 | 105900 | 647865870 | 11720 | 11740 | 11740 | 11720 | 500 |
| 496 | 20231208 | 105800 | 642002330 | 11740 | 11750 | 11750 | 11740 | 3 |
| 497 | 20231208 | 105700 | 641967100 | 11730 | 11740 | 11740 | 11730 | 150 |
| 498 | 20231208 | 105600 | 640207160 | 11750 | 11750 | 11750 | 11750 | 1000 |
| 499 | 20231208 | 105500 | 628457160 | 11750 | 11740 | 11770 | 11740 | 614 |
| 500 | 20231208 | 105400 | 621238190 | 11740 | 11730 | 11740 | 11730 | 35 |
| 501 | 20231208 | 105300 | 620827630 | 11730 | 11730 | 11730 | 11730 | 2 |
| 502 | 20231208 | 105200 | 620804170 | 11730 | 11750 | 11750 | 11730 | 55 |
| 503 | 20231208 | 105100 | 620158640 | 11730 | 11740 | 11740 | 11730 | 104 |
| 504 | 20231208 | 105000 | 618937700 | 11740 | 11740 | 11740 | 11740 | 27 |
| 505 | 20231208 | 104900 | 618620720 | 11740 | 11740 | 11740 | 11740 | 10 |
| 506 | 20231208 | 104800 | 618503320 | 11740 | 11740 | 11740 | 11740 | 10 |
| 507 | 20231208 | 104700 | 618385920 | 11740 | 11750 | 11750 | 11740 | 44 |
| 508 | 20231208 | 104600 | 617869350 | 11750 | 11760 | 11760 | 11750 | 76 |
| 509 | 20231208 | 104500 | 616976010 | 11760 | 11760 | 11760 | 11760 | 50 |
| 510 | 20231208 | 104400 | 616388010 | 11760 | 11760 | 11760 | 11760 | 0 |
| 511 | 20231208 | 104300 | 616388010 | 11760 | 11770 | 11770 | 11760 | 27 |
| 512 | 20231208 | 104200 | 616070250 | 11770 | 11770 | 11770 | 11770 | 0 |
| 513 | 20231208 | 104100 | 616070250 | 11770 | 11770 | 11770 | 11770 | 65 |
| 514 | 20231208 | 104000 | 615305200 | 11780 | 11780 | 11780 | 11780 | 209 |
| 515 | 20231208 | 103900 | 612843180 | 11780 | 11780 | 11780 | 11780 | 60 |
| 516 | 20231208 | 103800 | 612136380 | 11770 | 11770 | 11770 | 11770 | 10 |
| 517 | 20231208 | 103700 | 612018680 | 11770 | 11770 | 11770 | 11770 | 10 |
| 518 | 20231208 | 103600 | 611900980 | 11770 | 11770 | 11770 | 11770 | 21 |
| 519 | 20231208 | 103500 | 611653810 | 11770 | 11770 | 11770 | 11770 | 14 |
| 520 | 20231208 | 103400 | 611489030 | 11780 | 11780 | 11780 | 11780 | 4 |
| 521 | 20231208 | 103300 | 611441910 | 11770 | 11780 | 11780 | 11770 | 3781 |
| 522 | 20231208 | 103200 | 566902870 | 11780 | 11780 | 11780 | 11780 | 654 |
| 523 | 20231208 | 103100 | 559198750 | 11780 | 11780 | 11780 | 11780 | 39 |
| 524 | 20231208 | 103000 | 558739330 | 11780 | 11780 | 11780 | 11770 | 416 |
| 525 | 20231208 | 102900 | 553840130 | 11780 | 11770 | 11780 | 11770 | 83 |
| 526 | 20231208 | 102800 | 552863090 | 11780 | 11780 | 11780 | 11780 | 1 |
| 527 | 20231208 | 102700 | 552851310 | 11730 | 11770 | 11770 | 11730 | 50 |
| 528 | 20231208 | 102600 | 552263930 | 11730 | 11730 | 11730 | 11730 | 0 |
| 529 | 20231208 | 102500 | 552263930 | 11730 | 11760 | 11760 | 11730 | 572 |
| 530 | 20231208 | 102400 | 545544970 | 11760 | 11770 | 11770 | 11760 | 40 |
| 531 | 20231208 | 102300 | 545074470 | 11770 | 11790 | 11790 | 11770 | 445 |
| 532 | 20231208 | 102200 | 539833690 | 11790 | 11790 | 11790 | 11790 | 40 |
| 533 | 20231208 | 102100 | 539362090 | 11780 | 11800 | 11800 | 11780 | 582 |
| 534 | 20231208 | 102000 | 532502990 | 11800 | 11800 | 11800 | 11800 | 342 |
| 535 | 20231208 | 101900 | 528467390 | 11810 | 11810 | 11810 | 11810 | 221 |
| 536 | 20231208 | 101800 | 525857380 | 11820 | 11820 | 11820 | 11820 | 65 |
| 537 | 20231208 | 101700 | 525089080 | 11800 | 11810 | 11810 | 11800 | 535 |
| 538 | 20231208 | 101600 | 518774960 | 11810 | 11820 | 11820 | 11810 | 330 |
| 539 | 20231208 | 101500 | 514875450 | 11820 | 11820 | 11830 | 11820 | 129 |
| 540 | 20231208 | 101400 | 513350660 | 11830 | 11830 | 11830 | 11830 | 0 |
| 541 | 20231208 | 101300 | 513350660 | 11830 | 11830 | 11830 | 11830 | 15 |
| 542 | 20231208 | 101200 | 513173210 | 11830 | 11830 | 11830 | 11830 | 12 |
| 543 | 20231208 | 101100 | 513031250 | 11810 | 11820 | 11820 | 11810 | 230 |
| 544 | 20231208 | 101000 | 510313060 | 11820 | 11830 | 11830 | 11820 | 116 |
| 545 | 20231208 | 100900 | 508941890 | 11830 | 11830 | 11830 | 11830 | 141 |
| 546 | 20231208 | 100800 | 507273860 | 11840 | 11840 | 11840 | 11830 | 52 |
| 547 | 20231208 | 100700 | 506658450 | 11840 | 11840 | 11840 | 11840 | 0 |
| 548 | 20231208 | 100600 | 506658450 | 11840 | 11840 | 11840 | 11840 | 322 |
| 549 | 20231208 | 100500 | 502845970 | 11850 | 11850 | 11850 | 11850 | 166 |
| 550 | 20231208 | 100400 | 500878870 | 11850 | 11880 | 11880 | 11850 | 811 |
| 551 | 20231208 | 100300 | 491257220 | 11880 | 11880 | 11880 | 11880 | 146 |
| 552 | 20231208 | 100200 | 489522740 | 11890 | 11920 | 11920 | 11890 | 4827 |
| 553 | 20231208 | 100100 | 432040910 | 11920 | 11920 | 11920 | 11920 | 13 |
| 554 | 20231208 | 100000 | 431885950 | 11910 | 11920 | 11920 | 11910 | 100 |
| 555 | 20231208 | 095900 | 430693980 | 11920 | 11920 | 11920 | 11920 | 100 |
| 556 | 20231208 | 095800 | 429501980 | 11920 | 11920 | 11920 | 11920 | 35 |
| 557 | 20231208 | 095700 | 429084780 | 11940 | 11930 | 11940 | 11920 | 221 |
| 558 | 20231208 | 095600 | 426448750 | 11930 | 11930 | 11930 | 11930 | 1 |
| 559 | 20231208 | 095500 | 426436820 | 11940 | 11930 | 11940 | 11930 | 149 |
| 560 | 20231208 | 095400 | 424658070 | 11940 | 11940 | 11940 | 11940 | 222 |
| 561 | 20231208 | 095300 | 422007390 | 11940 | 11940 | 11940 | 11940 | 78 |
| 562 | 20231208 | 095200 | 421076070 | 11930 | 11940 | 11940 | 11930 | 185 |
| 563 | 20231208 | 095100 | 418867870 | 11940 | 11940 | 11940 | 11940 | 52 |
| 564 | 20231208 | 095000 | 418246990 | 11930 | 11940 | 11940 | 11930 | 573 |
| 565 | 20231208 | 094900 | 411409380 | 11940 | 11950 | 11950 | 11940 | 81 |
| 566 | 20231208 | 094800 | 410441850 | 11950 | 11960 | 11960 | 11950 | 360 |
| 567 | 20231208 | 094700 | 406139550 | 11960 | 11960 | 11970 | 11960 | 121 |
| 568 | 20231208 | 094600 | 404692240 | 11960 | 11960 | 11970 | 11960 | 878 |
| 569 | 20231208 | 094500 | 394191230 | 11960 | 11930 | 11960 | 11930 | 1578 |
| 570 | 20231208 | 094400 | 375329730 | 11920 | 11930 | 11940 | 11920 | 167 |
| 571 | 20231208 | 094300 | 373338410 | 11930 | 11940 | 11940 | 11930 | 202 |
| 572 | 20231208 | 094200 | 370926540 | 11940 | 11940 | 11940 | 11940 | 500 |
| 573 | 20231208 | 094100 | 364956540 | 11950 | 11950 | 11950 | 11940 | 139 |
| 574 | 20231208 | 094000 | 363295990 | 11950 | 11930 | 11950 | 11930 | 67 |
| 575 | 20231208 | 093900 | 362495980 | 11920 | 11920 | 11920 | 11910 | 442 |
| 576 | 20231208 | 093800 | 357230910 | 11920 | 11910 | 11920 | 11910 | 734 |
| 577 | 20231208 | 093700 | 348486870 | 11910 | 11900 | 11920 | 11890 | 624 |
| 578 | 20231208 | 093600 | 341060990 | 11920 | 11910 | 11940 | 11910 | 8470 |
| 579 | 20231208 | 093500 | 240103180 | 11960 | 11950 | 11960 | 11910 | 207 |
| 580 | 20231208 | 093400 | 237635000 | 11950 | 11910 | 11950 | 11910 | 49 |
| 581 | 20231208 | 093300 | 237050090 | 11930 | 11960 | 11960 | 11920 | 453 |
| 582 | 20231208 | 093200 | 231641790 | 11970 | 11980 | 11980 | 11950 | 815 |
| 583 | 20231208 | 093100 | 221893660 | 11980 | 11970 | 11980 | 11970 | 436 |
| 584 | 20231208 | 093000 | 216674690 | 11970 | 11970 | 11980 | 11970 | 797 |
| 585 | 20231208 | 092900 | 207133590 | 11970 | 11970 | 11970 | 11960 | 192 |
| 586 | 20231208 | 092800 | 204836360 | 11970 | 11960 | 11970 | 11950 | 831 |
| 587 | 20231208 | 092700 | 194892670 | 11950 | 11950 | 11960 | 11950 | 211 |
| 588 | 20231208 | 092600 | 192370210 | 11950 | 11970 | 11970 | 11950 | 248 |
| 589 | 20231208 | 092500 | 189404610 | 11970 | 11950 | 11970 | 11940 | 1273 |
| 590 | 20231208 | 092400 | 174181930 | 11950 | 11910 | 11950 | 11910 | 2120 |
| 591 | 20231208 | 092300 | 148898720 | 11910 | 11910 | 11910 | 11900 | 400 |
| 592 | 20231208 | 092200 | 144136590 | 11900 | 11900 | 11900 | 11900 | 330 |
| 593 | 20231208 | 092100 | 140209590 | 11910 | 11920 | 11920 | 11910 | 8 |
| 594 | 20231208 | 092000 | 140114260 | 11900 | 11890 | 11910 | 11880 | 1613 |
| 595 | 20231208 | 091900 | 120909550 | 11880 | 11900 | 11900 | 11880 | 70 |
| 596 | 20231208 | 091800 | 120077230 | 11880 | 11900 | 11910 | 11880 | 1095 |
| 597 | 20231208 | 091700 | 107047220 | 11910 | 11900 | 11910 | 11900 | 426 |
| 598 | 20231208 | 091600 | 101977800 | 11910 | 11910 | 11910 | 11900 | 200 |
| 599 | 20231208 | 091500 | 99597460 | 11910 | 11890 | 11910 | 11890 | 88 |
| 600 | 20231208 | 091400 | 98549870 | 11900 | 11890 | 11900 | 11890 | 102 |
| 601 | 20231208 | 091300 | 97336400 | 11890 | 11900 | 11910 | 11890 | 352 |
| 602 | 20231208 | 091200 | 93147610 | 11910 | 11900 | 11910 | 11900 | 130 |
| 603 | 20231208 | 091100 | 91599380 | 11900 | 11910 | 11910 | 11900 | 144 |
| 604 | 20231208 | 091000 | 89884410 | 11920 | 11920 | 11920 | 11880 | 349 |
| 605 | 20231208 | 090900 | 85727860 | 11920 | 11850 | 11920 | 11850 | 4700 |
| 606 | 20231208 | 090800 | 29807700 | 11840 | 11820 | 11860 | 11820 | 898 |
| 607 | 20231208 | 090700 | 19175490 | 11770 | 11770 | 11820 | 11770 | 80 |
| 608 | 20231208 | 090600 | 18231890 | 11770 | 11790 | 11790 | 11770 | 205 |
| 609 | 20231208 | 090500 | 15818140 | 11790 | 11790 | 11790 | 11790 | 2 |
| 610 | 20231208 | 090400 | 15794560 | 11760 | 11780 | 11780 | 11760 | 88 |
| 611 | 20231208 | 090300 | 14757940 | 11770 | 11770 | 11770 | 11770 | 10 |
| 612 | 20231208 | 090200 | 14640240 | 11770 | 11780 | 11780 | 11770 | 2 |
| 613 | 20231208 | 090100 | 14616690 | 11780 | 11760 | 11780 | 11760 | 62 |
| 614 | 20231208 | 090000 | 13886910 | 11760 | 11650 | 11760 | 11650 | 1192 |