33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 1502 |
| 3 | 20231205 | 192700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 4 | 20231205 | 192600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 5 | 20231205 | 192500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 6 | 20231205 | 192400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 7 | 20231205 | 192300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 8 | 20231205 | 192200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 9 | 20231205 | 192100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 10 | 20231205 | 192000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 11 | 20231205 | 191900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 12 | 20231205 | 191800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 13 | 20231205 | 191700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 14 | 20231205 | 191600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 15 | 20231205 | 191500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 16 | 20231205 | 191400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 17 | 20231205 | 191300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 18 | 20231205 | 191200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 19 | 20231205 | 191100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 20 | 20231205 | 191000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 21 | 20231205 | 190900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 22 | 20231205 | 190800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 23 | 20231205 | 190700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 24 | 20231205 | 190600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 25 | 20231205 | 190500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 26 | 20231205 | 190400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 27 | 20231205 | 190300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 28 | 20231205 | 190200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 29 | 20231205 | 190100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 30 | 20231205 | 190000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 31 | 20231205 | 185900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 32 | 20231205 | 185800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 1502 |
| 33 | 20231205 | 185700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 34 | 20231205 | 185600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 35 | 20231205 | 185500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 36 | 20231205 | 185400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 37 | 20231205 | 185300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 38 | 20231205 | 185200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 39 | 20231205 | 185100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 40 | 20231205 | 185000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 41 | 20231205 | 184900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 42 | 20231205 | 184800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 43 | 20231205 | 184700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 44 | 20231205 | 184600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 45 | 20231205 | 184500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 46 | 20231205 | 184400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 47 | 20231205 | 184300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 48 | 20231205 | 184200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 49 | 20231205 | 184100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 50 | 20231205 | 184000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 51 | 20231205 | 183900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 52 | 20231205 | 183800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 53 | 20231205 | 183700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 54 | 20231205 | 183600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 55 | 20231205 | 183500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 56 | 20231205 | 183400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 57 | 20231205 | 183300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 58 | 20231205 | 183200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 59 | 20231205 | 183100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 60 | 20231205 | 183000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 61 | 20231205 | 182900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 62 | 20231205 | 182800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 1502 |
| 63 | 20231205 | 182700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 64 | 20231205 | 182600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 65 | 20231205 | 182500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 66 | 20231205 | 182400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 67 | 20231205 | 182300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 68 | 20231205 | 182200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 69 | 20231205 | 182100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 70 | 20231205 | 182000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 71 | 20231205 | 181900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 72 | 20231205 | 181800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 73 | 20231205 | 181700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 74 | 20231205 | 181600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 75 | 20231205 | 181500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 76 | 20231205 | 181400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 77 | 20231205 | 181300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 78 | 20231205 | 181200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 79 | 20231205 | 181100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 80 | 20231205 | 181000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 81 | 20231205 | 180900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 82 | 20231205 | 180800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 83 | 20231205 | 180700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 84 | 20231205 | 180600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 85 | 20231205 | 180500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 86 | 20231205 | 180400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 87 | 20231205 | 180300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 88 | 20231205 | 180200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 89 | 20231205 | 180100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 90 | 20231205 | 180000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 91 | 20231205 | 175900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 92 | 20231205 | 175800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 1502 |
| 93 | 20231205 | 175700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 94 | 20231205 | 175600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 95 | 20231205 | 175500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 96 | 20231205 | 175400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 97 | 20231205 | 175300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 98 | 20231205 | 175200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 99 | 20231205 | 175100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 100 | 20231205 | 175000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 101 | 20231205 | 174900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 102 | 20231205 | 174800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 103 | 20231205 | 174700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 104 | 20231205 | 174600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 105 | 20231205 | 174500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 106 | 20231205 | 174400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 107 | 20231205 | 174300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 108 | 20231205 | 174200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 109 | 20231205 | 174100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 110 | 20231205 | 174000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 111 | 20231205 | 173900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 112 | 20231205 | 173800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 113 | 20231205 | 173700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 114 | 20231205 | 173600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 115 | 20231205 | 173500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 116 | 20231205 | 173400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 117 | 20231205 | 173300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 118 | 20231205 | 173200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 119 | 20231205 | 173100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 120 | 20231205 | 173000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 121 | 20231205 | 172900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 122 | 20231205 | 172800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 1502 |
| 123 | 20231205 | 172700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 124 | 20231205 | 172600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 125 | 20231205 | 172500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 126 | 20231205 | 172400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 127 | 20231205 | 172300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 128 | 20231205 | 172200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 129 | 20231205 | 172100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 130 | 20231205 | 172000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 131 | 20231205 | 171900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 132 | 20231205 | 171800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 133 | 20231205 | 171700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 134 | 20231205 | 171600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 135 | 20231205 | 171500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 136 | 20231205 | 171400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 137 | 20231205 | 171300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 138 | 20231205 | 171200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 139 | 20231205 | 171100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 140 | 20231205 | 171000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 141 | 20231205 | 170900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 142 | 20231205 | 170800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 143 | 20231205 | 170700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 144 | 20231205 | 170600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 145 | 20231205 | 170500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 146 | 20231205 | 170400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 147 | 20231205 | 170300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 148 | 20231205 | 170200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 149 | 20231205 | 170100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 150 | 20231205 | 170000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 151 | 20231205 | 165900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 152 | 20231205 | 165800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 1502 |
| 153 | 20231205 | 165700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 154 | 20231205 | 165600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 155 | 20231205 | 165500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 156 | 20231205 | 165400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 157 | 20231205 | 165300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 158 | 20231205 | 165200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 159 | 20231205 | 165100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 160 | 20231205 | 165000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 161 | 20231205 | 164900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 162 | 20231205 | 164800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 163 | 20231205 | 164700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 164 | 20231205 | 164600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 165 | 20231205 | 164500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 166 | 20231205 | 164400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 167 | 20231205 | 164300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 168 | 20231205 | 164200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 169 | 20231205 | 164100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 170 | 20231205 | 164000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 171 | 20231205 | 163900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 172 | 20231205 | 163800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 173 | 20231205 | 163700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 174 | 20231205 | 163600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 175 | 20231205 | 163500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 176 | 20231205 | 163400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 177 | 20231205 | 163300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 178 | 20231205 | 163200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 179 | 20231205 | 163100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 180 | 20231205 | 163000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 181 | 20231205 | 162900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 182 | 20231205 | 162800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 1502 |
| 183 | 20231205 | 162700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 184 | 20231205 | 162600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 185 | 20231205 | 162500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 186 | 20231205 | 162400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 187 | 20231205 | 162300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 188 | 20231205 | 162200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 189 | 20231205 | 162100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 190 | 20231205 | 162000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 191 | 20231205 | 161900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 192 | 20231205 | 161800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 193 | 20231205 | 161700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 194 | 20231205 | 161600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 195 | 20231205 | 161500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 196 | 20231205 | 161400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 197 | 20231205 | 161300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 198 | 20231205 | 161200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 199 | 20231205 | 161100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 200 | 20231205 | 161000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 201 | 20231205 | 160900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 202 | 20231205 | 160800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 203 | 20231205 | 160700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 204 | 20231205 | 160600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 205 | 20231205 | 160500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 206 | 20231205 | 160400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 207 | 20231205 | 160300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 208 | 20231205 | 160200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 209 | 20231205 | 160100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 210 | 20231205 | 160000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 211 | 20231205 | 155900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 212 | 20231205 | 155800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 1502 |
| 213 | 20231205 | 155700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 214 | 20231205 | 155600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 215 | 20231205 | 155500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 216 | 20231205 | 155400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 217 | 20231205 | 155300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 218 | 20231205 | 155200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 219 | 20231205 | 155100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 220 | 20231205 | 155000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 221 | 20231205 | 154900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 222 | 20231205 | 154800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 223 | 20231205 | 154700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 224 | 20231205 | 154600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 225 | 20231205 | 154500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 226 | 20231205 | 154400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 227 | 20231205 | 154300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 228 | 20231205 | 154200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 229 | 20231205 | 154100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 230 | 20231205 | 154000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 231 | 20231205 | 153900 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 232 | 20231205 | 153800 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 233 | 20231205 | 153700 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 234 | 20231205 | 153600 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 235 | 20231205 | 153500 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 236 | 20231205 | 153400 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 237 | 20231205 | 153300 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 238 | 20231205 | 153200 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 239 | 20231205 | 153100 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 0 |
| 240 | 20231205 | 153000 | 1116765430 | 12750 | 12750 | 12750 | 12750 | 1502 |
| 241 | 20231205 | 152900 | 1097614930 | 12730 | 12730 | 12730 | 12730 | 0 |
| 242 | 20231205 | 152800 | 1097614930 | 12730 | 12730 | 12730 | 12730 | 0 |
| 243 | 20231205 | 152700 | 1097614930 | 12730 | 12730 | 12730 | 12730 | 0 |
| 244 | 20231205 | 152600 | 1097614930 | 12730 | 12730 | 12730 | 12730 | 0 |
| 245 | 20231205 | 152500 | 1097614930 | 12730 | 12730 | 12730 | 12730 | 0 |
| 246 | 20231205 | 152400 | 1097614930 | 12730 | 12730 | 12730 | 12730 | 0 |
| 247 | 20231205 | 152300 | 1097614930 | 12730 | 12730 | 12730 | 12730 | 0 |
| 248 | 20231205 | 152200 | 1097614930 | 12730 | 12730 | 12730 | 12730 | 0 |
| 249 | 20231205 | 152100 | 1097614930 | 12730 | 12730 | 12730 | 12730 | 0 |
| 250 | 20231205 | 152000 | 1097614930 | 12730 | 12730 | 12730 | 12730 | 0 |
| 251 | 20231205 | 151900 | 1097614930 | 12730 | 12740 | 12740 | 12730 | 487 |
| 252 | 20231205 | 151800 | 1091414640 | 12740 | 12750 | 12750 | 12740 | 81 |
| 253 | 20231205 | 151700 | 1090382300 | 12730 | 12750 | 12750 | 12730 | 157 |
| 254 | 20231205 | 151600 | 1088381150 | 12750 | 12720 | 12750 | 12720 | 799 |
| 255 | 20231205 | 151500 | 1078216050 | 12720 | 12720 | 12720 | 12720 | 338 |
| 256 | 20231205 | 151400 | 1073916690 | 12720 | 12720 | 12720 | 12720 | 0 |
| 257 | 20231205 | 151300 | 1073916690 | 12720 | 12720 | 12720 | 12720 | 0 |
| 258 | 20231205 | 151200 | 1073916690 | 12720 | 12700 | 12720 | 12700 | 338 |
| 259 | 20231205 | 151100 | 1069624070 | 12700 | 12720 | 12720 | 12700 | 272 |
| 260 | 20231205 | 151000 | 1066169550 | 12730 | 12700 | 12730 | 12700 | 21 |
| 261 | 20231205 | 150900 | 1065902250 | 12730 | 12730 | 12730 | 12730 | 1 |
| 262 | 20231205 | 150800 | 1065889520 | 12700 | 12700 | 12700 | 12700 | 659 |
| 263 | 20231205 | 150700 | 1057520220 | 12700 | 12710 | 12710 | 12700 | 196 |
| 264 | 20231205 | 150600 | 1055030140 | 12700 | 12680 | 12700 | 12680 | 743 |
| 265 | 20231205 | 150500 | 1045602240 | 12680 | 12700 | 12700 | 12680 | 686 |
| 266 | 20231205 | 150400 | 1036901920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 267 | 20231205 | 150300 | 1036901920 | 12700 | 12710 | 12720 | 12700 | 628 |
| 268 | 20231205 | 150200 | 1028923030 | 12710 | 12730 | 12730 | 12710 | 152 |
| 269 | 20231205 | 150100 | 1026990990 | 12730 | 12730 | 12730 | 12730 | 100 |
| 270 | 20231205 | 150000 | 1025717990 | 12740 | 12740 | 12740 | 12740 | 1 |
| 271 | 20231205 | 145900 | 1025705250 | 12720 | 12740 | 12740 | 12720 | 579 |
| 272 | 20231205 | 145800 | 1018338430 | 12730 | 12750 | 12750 | 12730 | 215 |
| 273 | 20231205 | 145700 | 1015600340 | 12750 | 12740 | 12750 | 12740 | 3 |
| 274 | 20231205 | 145600 | 1015562110 | 12750 | 12750 | 12750 | 12750 | 73 |
| 275 | 20231205 | 145500 | 1014631360 | 12750 | 12770 | 12770 | 12750 | 193 |
| 276 | 20231205 | 145400 | 1012167000 | 12750 | 12750 | 12750 | 12750 | 2 |
| 277 | 20231205 | 145300 | 1012141500 | 12750 | 12750 | 12750 | 12750 | 120 |
| 278 | 20231205 | 145200 | 1010611500 | 12750 | 12750 | 12750 | 12750 | 50 |
| 279 | 20231205 | 145100 | 1009974000 | 12770 | 12770 | 12770 | 12770 | 0 |
| 280 | 20231205 | 145000 | 1009974000 | 12770 | 12730 | 12770 | 12730 | 9 |
| 281 | 20231205 | 144900 | 1009859350 | 12730 | 12730 | 12730 | 12730 | 1 |
| 282 | 20231205 | 144800 | 1009846620 | 12770 | 12770 | 12770 | 12770 | 1 |
| 283 | 20231205 | 144700 | 1009833850 | 12730 | 12770 | 12770 | 12730 | 37 |
| 284 | 20231205 | 144600 | 1009362240 | 12780 | 12780 | 12780 | 12780 | 1 |
| 285 | 20231205 | 144500 | 1009349460 | 12780 | 12780 | 12780 | 12780 | 1 |
| 286 | 20231205 | 144400 | 1009336680 | 12730 | 12730 | 12730 | 12730 | 100 |
| 287 | 20231205 | 144300 | 1008063680 | 12730 | 12740 | 12740 | 12730 | 758 |
| 288 | 20231205 | 144200 | 998409100 | 12780 | 12740 | 12780 | 12740 | 847 |
| 289 | 20231205 | 144100 | 987618280 | 12770 | 12780 | 12780 | 12770 | 35 |
| 290 | 20231205 | 144000 | 987171000 | 12780 | 12780 | 12780 | 12740 | 132 |
| 291 | 20231205 | 143900 | 985488670 | 12780 | 12780 | 12780 | 12780 | 4 |
| 292 | 20231205 | 143800 | 985437550 | 12780 | 12770 | 12780 | 12770 | 102 |
| 293 | 20231205 | 143700 | 984134990 | 12780 | 12760 | 12780 | 12750 | 468 |
| 294 | 20231205 | 143600 | 978166570 | 12750 | 12740 | 12760 | 12740 | 451 |
| 295 | 20231205 | 143500 | 972416400 | 12750 | 12750 | 12750 | 12750 | 11 |
| 296 | 20231205 | 143400 | 972276150 | 12760 | 12760 | 12760 | 12760 | 0 |
| 297 | 20231205 | 143300 | 972276150 | 12760 | 12760 | 12760 | 12760 | 24 |
| 298 | 20231205 | 143200 | 971969910 | 12760 | 12760 | 12760 | 12760 | 0 |
| 299 | 20231205 | 143100 | 971969910 | 12760 | 12760 | 12760 | 12760 | 8 |
| 300 | 20231205 | 143000 | 971867830 | 12740 | 12750 | 12750 | 12740 | 305 |
| 301 | 20231205 | 142900 | 967981960 | 12760 | 12760 | 12760 | 12760 | 0 |
| 302 | 20231205 | 142800 | 967981960 | 12760 | 12770 | 12770 | 12760 | 8 |
| 303 | 20231205 | 142700 | 967879830 | 12770 | 12770 | 12770 | 12770 | 0 |
| 304 | 20231205 | 142600 | 967879830 | 12770 | 12770 | 12770 | 12770 | 210 |
| 305 | 20231205 | 142500 | 965198130 | 12770 | 12750 | 12770 | 12750 | 1982 |
| 306 | 20231205 | 142400 | 939900190 | 12750 | 12750 | 12750 | 12750 | 2 |
| 307 | 20231205 | 142300 | 939874690 | 12750 | 12750 | 12750 | 12750 | 4 |
| 308 | 20231205 | 142200 | 939823690 | 12760 | 12760 | 12760 | 12760 | 243 |
| 309 | 20231205 | 142100 | 936723010 | 12760 | 12760 | 12760 | 12750 | 169 |
| 310 | 20231205 | 142000 | 934566610 | 12770 | 12780 | 12780 | 12770 | 501 |
| 311 | 20231205 | 141900 | 928168830 | 12780 | 12780 | 12780 | 12780 | 2 |
| 312 | 20231205 | 141800 | 928143270 | 12780 | 12780 | 12780 | 12780 | 45 |
| 313 | 20231205 | 141700 | 927568170 | 12780 | 12780 | 12780 | 12780 | 0 |
| 314 | 20231205 | 141600 | 927568170 | 12780 | 12800 | 12800 | 12780 | 449 |
| 315 | 20231205 | 141500 | 921827380 | 12810 | 12810 | 12810 | 12810 | 0 |
| 316 | 20231205 | 141400 | 921827380 | 12810 | 12810 | 12810 | 12810 | 5 |
| 317 | 20231205 | 141300 | 921763330 | 12810 | 12810 | 12810 | 12810 | 17 |
| 318 | 20231205 | 141200 | 921545560 | 12820 | 12820 | 12820 | 12820 | 0 |
| 319 | 20231205 | 141100 | 921545560 | 12820 | 12820 | 12820 | 12820 | 255 |
| 320 | 20231205 | 141000 | 918276460 | 12820 | 12820 | 12820 | 12820 | 2 |
| 321 | 20231205 | 140900 | 918250820 | 12800 | 12810 | 12810 | 12800 | 34 |
| 322 | 20231205 | 140800 | 917815320 | 12820 | 12820 | 12820 | 12820 | 1 |
| 323 | 20231205 | 140700 | 917802500 | 12820 | 12820 | 12820 | 12820 | 0 |
| 324 | 20231205 | 140600 | 917802500 | 12820 | 12820 | 12820 | 12820 | 1 |
| 325 | 20231205 | 140500 | 917789680 | 12800 | 12800 | 12800 | 12800 | 244 |
| 326 | 20231205 | 140400 | 914666480 | 12800 | 12800 | 12800 | 12800 | 0 |
| 327 | 20231205 | 140300 | 914666480 | 12800 | 12800 | 12800 | 12800 | 163 |
| 328 | 20231205 | 140200 | 912580080 | 12810 | 12810 | 12810 | 12810 | 44 |
| 329 | 20231205 | 140100 | 912016440 | 12830 | 12830 | 12830 | 12830 | 0 |
| 330 | 20231205 | 140000 | 912016440 | 12830 | 12820 | 12830 | 12820 | 5 |
| 331 | 20231205 | 135900 | 911952330 | 12820 | 12820 | 12820 | 12820 | 20 |
| 332 | 20231205 | 135800 | 911695930 | 12830 | 12830 | 12830 | 12830 | 216 |
| 333 | 20231205 | 135700 | 908924650 | 12830 | 12830 | 12830 | 12830 | 7 |
| 334 | 20231205 | 135600 | 908834840 | 12830 | 12830 | 12830 | 12830 | 0 |
| 335 | 20231205 | 135500 | 908834840 | 12830 | 12830 | 12830 | 12830 | 2 |
| 336 | 20231205 | 135400 | 908809180 | 12820 | 12820 | 12820 | 12820 | 101 |
| 337 | 20231205 | 135300 | 907514360 | 12820 | 12820 | 12820 | 12820 | 141 |
| 338 | 20231205 | 135200 | 905706740 | 12830 | 12830 | 12830 | 12830 | 0 |
| 339 | 20231205 | 135100 | 905706740 | 12830 | 12830 | 12830 | 12830 | 268 |
| 340 | 20231205 | 135000 | 902268300 | 12840 | 12850 | 12850 | 12840 | 252 |
| 341 | 20231205 | 134900 | 899030200 | 12840 | 12840 | 12840 | 12840 | 152 |
| 342 | 20231205 | 134800 | 897078520 | 12840 | 12840 | 12840 | 12840 | 0 |
| 343 | 20231205 | 134700 | 897078520 | 12840 | 12850 | 12850 | 12840 | 427 |
| 344 | 20231205 | 134600 | 891595830 | 12840 | 12840 | 12840 | 12840 | 130 |
| 345 | 20231205 | 134500 | 889926630 | 12840 | 12840 | 12840 | 12840 | 189 |
| 346 | 20231205 | 134400 | 887499870 | 12850 | 12850 | 12850 | 12850 | 62 |
| 347 | 20231205 | 134300 | 886703170 | 12820 | 12820 | 12820 | 12820 | 5 |
| 348 | 20231205 | 134200 | 886639070 | 12800 | 12800 | 12800 | 12800 | 0 |
| 349 | 20231205 | 134100 | 886639070 | 12800 | 12800 | 12800 | 12800 | 89 |
| 350 | 20231205 | 134000 | 885499870 | 12820 | 12820 | 12820 | 12820 | 5 |
| 351 | 20231205 | 133900 | 885435770 | 12820 | 12840 | 12840 | 12820 | 91 |
| 352 | 20231205 | 133800 | 884268440 | 12850 | 12850 | 12850 | 12850 | 2 |
| 353 | 20231205 | 133700 | 884242740 | 12860 | 12850 | 12860 | 12850 | 19 |
| 354 | 20231205 | 133600 | 883998500 | 12860 | 12860 | 12860 | 12860 | 0 |
| 355 | 20231205 | 133500 | 883998500 | 12860 | 12860 | 12860 | 12860 | 80 |
| 356 | 20231205 | 133400 | 882969700 | 12870 | 12860 | 12870 | 12860 | 334 |
| 357 | 20231205 | 133300 | 878671330 | 12870 | 12810 | 12870 | 12810 | 3738 |
| 358 | 20231205 | 133200 | 830770510 | 12780 | 12810 | 12810 | 12780 | 396 |
| 359 | 20231205 | 133100 | 825709140 | 12780 | 12780 | 12780 | 12780 | 394 |
| 360 | 20231205 | 133000 | 820673820 | 12810 | 12810 | 12810 | 12810 | 0 |
| 361 | 20231205 | 132900 | 820673820 | 12810 | 12800 | 12810 | 12790 | 370 |
| 362 | 20231205 | 132800 | 815940020 | 12800 | 12800 | 12800 | 12800 | 9 |
| 363 | 20231205 | 132700 | 815824820 | 12810 | 12810 | 12810 | 12810 | 2 |
| 364 | 20231205 | 132600 | 815799200 | 12820 | 12810 | 12830 | 12800 | 126 |
| 365 | 20231205 | 132500 | 814185350 | 12820 | 12820 | 12820 | 12780 | 733 |
| 366 | 20231205 | 132400 | 804804990 | 12820 | 12820 | 12820 | 12810 | 145 |
| 367 | 20231205 | 132300 | 802946390 | 12810 | 12800 | 12810 | 12800 | 300 |
| 368 | 20231205 | 132200 | 799105500 | 12790 | 12780 | 12790 | 12780 | 1868 |
| 369 | 20231205 | 132100 | 775231160 | 12780 | 12780 | 12780 | 12780 | 1 |
| 370 | 20231205 | 132000 | 775218380 | 12730 | 12730 | 12730 | 12730 | 0 |
| 371 | 20231205 | 131900 | 775218380 | 12730 | 12730 | 12730 | 12730 | 0 |
| 372 | 20231205 | 131800 | 775218380 | 12730 | 12740 | 12790 | 12730 | 769 |
| 373 | 20231205 | 131700 | 765415290 | 12760 | 12760 | 12760 | 12760 | 50 |
| 374 | 20231205 | 131600 | 764777290 | 12760 | 12760 | 12760 | 12760 | 294 |
| 375 | 20231205 | 131500 | 761025850 | 12760 | 12790 | 12790 | 12760 | 184 |
| 376 | 20231205 | 131400 | 758677710 | 12760 | 12760 | 12760 | 12760 | 0 |
| 377 | 20231205 | 131300 | 758677710 | 12760 | 12760 | 12760 | 12760 | 23 |
| 378 | 20231205 | 131200 | 758384230 | 12760 | 12760 | 12760 | 12760 | 2 |
| 379 | 20231205 | 131100 | 758358710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 380 | 20231205 | 131000 | 758358710 | 12800 | 12800 | 12800 | 12800 | 586 |
| 381 | 20231205 | 130900 | 750857910 | 12790 | 12750 | 12790 | 12750 | 5675 |
| 382 | 20231205 | 130800 | 678362180 | 12750 | 12750 | 12750 | 12750 | 20 |
| 383 | 20231205 | 130700 | 678107180 | 12750 | 12750 | 12750 | 12750 | 20 |
| 384 | 20231205 | 130600 | 677852180 | 12750 | 12750 | 12750 | 12750 | 50 |
| 385 | 20231205 | 130500 | 677214680 | 12750 | 12750 | 12750 | 12750 | 0 |
| 386 | 20231205 | 130400 | 677214680 | 12750 | 12740 | 12750 | 12740 | 1404 |
| 387 | 20231205 | 130300 | 659319870 | 12740 | 12730 | 12740 | 12730 | 6 |
| 388 | 20231205 | 130200 | 659243450 | 12720 | 12720 | 12720 | 12720 | 0 |
| 389 | 20231205 | 130100 | 659243450 | 12720 | 12730 | 12730 | 12720 | 10 |
| 390 | 20231205 | 130000 | 659116240 | 12730 | 12730 | 12730 | 12730 | 30 |
| 391 | 20231205 | 125900 | 658734340 | 12740 | 12740 | 12740 | 12740 | 45 |
| 392 | 20231205 | 125800 | 658161040 | 12740 | 12740 | 12740 | 12740 | 0 |
| 393 | 20231205 | 125700 | 658161040 | 12740 | 12740 | 12740 | 12740 | 0 |
| 394 | 20231205 | 125600 | 658161040 | 12740 | 12740 | 12740 | 12740 | 414 |
| 395 | 20231205 | 125500 | 652886680 | 12720 | 12720 | 12720 | 12720 | 31 |
| 396 | 20231205 | 125400 | 652492360 | 12720 | 12740 | 12740 | 12720 | 8 |
| 397 | 20231205 | 125300 | 652390560 | 12720 | 12720 | 12720 | 12720 | 1 |
| 398 | 20231205 | 125200 | 652377840 | 12740 | 12740 | 12740 | 12740 | 1 |
| 399 | 20231205 | 125100 | 652365100 | 12720 | 12710 | 12720 | 12710 | 41 |
| 400 | 20231205 | 125000 | 651843790 | 12710 | 12710 | 12710 | 12710 | 0 |
| 401 | 20231205 | 124900 | 651843790 | 12710 | 12710 | 12710 | 12710 | 1 |
| 402 | 20231205 | 124800 | 651831080 | 12720 | 12720 | 12720 | 12720 | 1 |
| 403 | 20231205 | 124700 | 651818360 | 12720 | 12720 | 12720 | 12720 | 3 |
| 404 | 20231205 | 124600 | 651780200 | 12720 | 12720 | 12720 | 12720 | 40 |
| 405 | 20231205 | 124500 | 651271400 | 12720 | 12720 | 12720 | 12720 | 0 |
| 406 | 20231205 | 124400 | 651271400 | 12720 | 12720 | 12720 | 12720 | 0 |
| 407 | 20231205 | 124300 | 651271400 | 12720 | 12720 | 12720 | 12720 | 6 |
| 408 | 20231205 | 124200 | 651195080 | 12710 | 12710 | 12710 | 12710 | 0 |
| 409 | 20231205 | 124100 | 651195080 | 12710 | 12710 | 12710 | 12710 | 49 |
| 410 | 20231205 | 124000 | 650572290 | 12700 | 12700 | 12700 | 12700 | 0 |
| 411 | 20231205 | 123900 | 650572290 | 12700 | 12710 | 12710 | 12700 | 2015 |
| 412 | 20231205 | 123800 | 624981780 | 12710 | 12710 | 12710 | 12710 | 793 |
| 413 | 20231205 | 123700 | 614902750 | 12720 | 12720 | 12720 | 12720 | 0 |
| 414 | 20231205 | 123600 | 614902750 | 12720 | 12720 | 12720 | 12720 | 0 |
| 415 | 20231205 | 123500 | 614902750 | 12720 | 12720 | 12720 | 12720 | 407 |
| 416 | 20231205 | 123400 | 609725710 | 12730 | 12730 | 12730 | 12730 | 213 |
| 417 | 20231205 | 123300 | 607014220 | 12730 | 12730 | 12730 | 12730 | 100 |
| 418 | 20231205 | 123200 | 605741220 | 12740 | 12740 | 12740 | 12740 | 10 |
| 419 | 20231205 | 123100 | 605613820 | 12740 | 12740 | 12740 | 12740 | 0 |
| 420 | 20231205 | 123000 | 605613820 | 12740 | 12740 | 12740 | 12740 | 0 |
| 421 | 20231205 | 122900 | 605613820 | 12740 | 12710 | 12740 | 12710 | 201 |
| 422 | 20231205 | 122800 | 603059080 | 12710 | 12710 | 12710 | 12710 | 4 |
| 423 | 20231205 | 122700 | 603008240 | 12710 | 12710 | 12710 | 12710 | 0 |
| 424 | 20231205 | 122600 | 603008240 | 12710 | 12710 | 12710 | 12710 | 1 |
| 425 | 20231205 | 122500 | 602995530 | 12710 | 12710 | 12710 | 12710 | 0 |
| 426 | 20231205 | 122400 | 602995530 | 12710 | 12710 | 12710 | 12710 | 0 |
| 427 | 20231205 | 122300 | 602995530 | 12710 | 12710 | 12710 | 12710 | 0 |
| 428 | 20231205 | 122200 | 602995530 | 12710 | 12710 | 12710 | 12710 | 0 |
| 429 | 20231205 | 122100 | 602995530 | 12710 | 12710 | 12710 | 12710 | 0 |
| 430 | 20231205 | 122000 | 602995530 | 12710 | 12710 | 12710 | 12710 | 0 |
| 431 | 20231205 | 121900 | 602995530 | 12710 | 12710 | 12710 | 12710 | 10 |
| 432 | 20231205 | 121800 | 602868430 | 12710 | 12710 | 12710 | 12710 | 0 |
| 433 | 20231205 | 121700 | 602868430 | 12710 | 12710 | 12710 | 12710 | 550 |
| 434 | 20231205 | 121600 | 595877930 | 12740 | 12740 | 12740 | 12740 | 1 |
| 435 | 20231205 | 121500 | 595865190 | 12740 | 12740 | 12740 | 12740 | 5 |
| 436 | 20231205 | 121400 | 595801490 | 12740 | 12740 | 12740 | 12740 | 0 |
| 437 | 20231205 | 121300 | 595801490 | 12740 | 12740 | 12740 | 12740 | 0 |
| 438 | 20231205 | 121200 | 595801490 | 12740 | 12720 | 12740 | 12720 | 372 |
| 439 | 20231205 | 121100 | 591069630 | 12720 | 12720 | 12720 | 12720 | 0 |
| 440 | 20231205 | 121000 | 591069630 | 12720 | 12720 | 12720 | 12720 | 0 |
| 441 | 20231205 | 120900 | 591069630 | 12720 | 12720 | 12720 | 12720 | 0 |
| 442 | 20231205 | 120800 | 591069630 | 12720 | 12720 | 12720 | 12720 | 0 |
| 443 | 20231205 | 120700 | 591069630 | 12720 | 12720 | 12720 | 12720 | 5 |
| 444 | 20231205 | 120600 | 591006030 | 12740 | 12740 | 12740 | 12740 | 0 |
| 445 | 20231205 | 120500 | 591006030 | 12740 | 12740 | 12740 | 12740 | 0 |
| 446 | 20231205 | 120400 | 591006030 | 12740 | 12740 | 12740 | 12740 | 0 |
| 447 | 20231205 | 120300 | 591006030 | 12740 | 12720 | 12740 | 12720 | 23 |
| 448 | 20231205 | 120200 | 590713450 | 12740 | 12740 | 12740 | 12740 | 4 |
| 449 | 20231205 | 120100 | 590662490 | 12720 | 12720 | 12720 | 12720 | 0 |
| 450 | 20231205 | 120000 | 590662490 | 12720 | 12720 | 12720 | 12720 | 0 |
| 451 | 20231205 | 115900 | 590662490 | 12720 | 12720 | 12720 | 12720 | 0 |
| 452 | 20231205 | 115800 | 590662490 | 12720 | 12720 | 12720 | 12720 | 0 |
| 453 | 20231205 | 115700 | 590662490 | 12720 | 12720 | 12720 | 12720 | 0 |
| 454 | 20231205 | 115600 | 590662490 | 12720 | 12720 | 12720 | 12720 | 0 |
| 455 | 20231205 | 115500 | 590662490 | 12720 | 12720 | 12720 | 12720 | 0 |
| 456 | 20231205 | 115400 | 590662490 | 12720 | 12720 | 12720 | 12720 | 0 |
| 457 | 20231205 | 115300 | 590662490 | 12720 | 12720 | 12720 | 12720 | 0 |
| 458 | 20231205 | 115200 | 590662490 | 12720 | 12720 | 12720 | 12720 | 627 |
| 459 | 20231205 | 115100 | 582687050 | 12720 | 12720 | 12720 | 12720 | 0 |
| 460 | 20231205 | 115000 | 582687050 | 12720 | 12720 | 12720 | 12720 | 0 |
| 461 | 20231205 | 114900 | 582687050 | 12720 | 12740 | 12740 | 12720 | 155 |
| 462 | 20231205 | 114800 | 580715350 | 12720 | 12720 | 12720 | 12720 | 0 |
| 463 | 20231205 | 114700 | 580715350 | 12720 | 12720 | 12720 | 12720 | 3 |
| 464 | 20231205 | 114600 | 580677190 | 12740 | 12720 | 12740 | 12720 | 201 |
| 465 | 20231205 | 114500 | 578116470 | 12710 | 12710 | 12710 | 12710 | 0 |
| 466 | 20231205 | 114400 | 578116470 | 12710 | 12710 | 12710 | 12710 | 14 |
| 467 | 20231205 | 114300 | 577938530 | 12720 | 12720 | 12720 | 12720 | 94 |
| 468 | 20231205 | 114200 | 576742850 | 12730 | 12730 | 12730 | 12730 | 0 |
| 469 | 20231205 | 114100 | 576742850 | 12730 | 12730 | 12730 | 12730 | 0 |
| 470 | 20231205 | 114000 | 576742850 | 12730 | 12730 | 12730 | 12730 | 0 |
| 471 | 20231205 | 113900 | 576742850 | 12730 | 12730 | 12730 | 12730 | 0 |
| 472 | 20231205 | 113800 | 576742850 | 12730 | 12730 | 12730 | 12730 | 1 |
| 473 | 20231205 | 113700 | 576730120 | 12730 | 12730 | 12730 | 12730 | 1 |
| 474 | 20231205 | 113600 | 576717390 | 12730 | 12730 | 12730 | 12730 | 0 |
| 475 | 20231205 | 113500 | 576717390 | 12730 | 12730 | 12730 | 12730 | 10 |
| 476 | 20231205 | 113400 | 576590090 | 12710 | 12710 | 12710 | 12710 | 0 |
| 477 | 20231205 | 113300 | 576590090 | 12710 | 12710 | 12710 | 12710 | 0 |
| 478 | 20231205 | 113200 | 576590090 | 12710 | 12710 | 12710 | 12710 | 100 |
| 479 | 20231205 | 113100 | 575319090 | 12710 | 12710 | 12710 | 12710 | 0 |
| 480 | 20231205 | 113000 | 575319090 | 12710 | 12710 | 12710 | 12710 | 0 |
| 481 | 20231205 | 112900 | 575319090 | 12710 | 12710 | 12710 | 12710 | 0 |
| 482 | 20231205 | 112800 | 575319090 | 12710 | 12710 | 12710 | 12710 | 20 |
| 483 | 20231205 | 112700 | 575064890 | 12750 | 12750 | 12750 | 12750 | 0 |
| 484 | 20231205 | 112600 | 575064890 | 12750 | 12750 | 12750 | 12750 | 26 |
| 485 | 20231205 | 112500 | 574733390 | 12750 | 12750 | 12750 | 12750 | 0 |
| 486 | 20231205 | 112400 | 574733390 | 12750 | 12750 | 12750 | 12750 | 0 |
| 487 | 20231205 | 112300 | 574733390 | 12750 | 12750 | 12750 | 12750 | 0 |
| 488 | 20231205 | 112200 | 574733390 | 12750 | 12750 | 12750 | 12750 | 0 |
| 489 | 20231205 | 112100 | 574733390 | 12750 | 12750 | 12750 | 12750 | 0 |
| 490 | 20231205 | 112000 | 574733390 | 12750 | 12750 | 12750 | 12750 | 0 |
| 491 | 20231205 | 111900 | 574733390 | 12750 | 12750 | 12750 | 12750 | 1 |
| 492 | 20231205 | 111800 | 574720640 | 12750 | 12750 | 12750 | 12710 | 1861 |
| 493 | 20231205 | 111700 | 551066020 | 12710 | 12710 | 12710 | 12710 | 0 |
| 494 | 20231205 | 111600 | 551066020 | 12710 | 12730 | 12730 | 12710 | 100 |
| 495 | 20231205 | 111500 | 549793540 | 12740 | 12740 | 12740 | 12740 | 1434 |
| 496 | 20231205 | 111400 | 531524380 | 12730 | 12740 | 12740 | 12730 | 11 |
| 497 | 20231205 | 111300 | 531384340 | 12730 | 12730 | 12730 | 12730 | 0 |
| 498 | 20231205 | 111200 | 531384340 | 12730 | 12730 | 12730 | 12730 | 64 |
| 499 | 20231205 | 111100 | 530569620 | 12730 | 12730 | 12730 | 12730 | 0 |
| 500 | 20231205 | 111000 | 530569620 | 12730 | 12720 | 12730 | 12720 | 16 |
| 501 | 20231205 | 110900 | 530366000 | 12720 | 12720 | 12720 | 12720 | 0 |
| 502 | 20231205 | 110800 | 530366000 | 12720 | 12740 | 12740 | 12720 | 1463 |
| 503 | 20231205 | 110700 | 511727400 | 12720 | 12730 | 12730 | 12720 | 130 |
| 504 | 20231205 | 110600 | 510073700 | 12740 | 12740 | 12740 | 12740 | 0 |
| 505 | 20231205 | 110500 | 510073700 | 12740 | 12740 | 12740 | 12740 | 100 |
| 506 | 20231205 | 110400 | 508799700 | 12740 | 12740 | 12740 | 12740 | 39 |
| 507 | 20231205 | 110300 | 508302840 | 12740 | 12740 | 12740 | 12740 | 0 |
| 508 | 20231205 | 110200 | 508302840 | 12740 | 12740 | 12740 | 12740 | 29 |
| 509 | 20231205 | 110100 | 507933380 | 12740 | 12740 | 12740 | 12740 | 5 |
| 510 | 20231205 | 110000 | 507869680 | 12740 | 12750 | 12750 | 12740 | 71 |
| 511 | 20231205 | 105900 | 506964450 | 12760 | 12760 | 12760 | 12760 | 0 |
| 512 | 20231205 | 105800 | 506964450 | 12760 | 12760 | 12760 | 12760 | 116 |
| 513 | 20231205 | 105700 | 505484290 | 12760 | 12760 | 12760 | 12760 | 167 |
| 514 | 20231205 | 105600 | 503353370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 515 | 20231205 | 105500 | 503353370 | 12760 | 12770 | 12770 | 12760 | 211 |
| 516 | 20231205 | 105400 | 500658910 | 12770 | 12780 | 12780 | 12770 | 33 |
| 517 | 20231205 | 105300 | 500237400 | 12780 | 12780 | 12780 | 12780 | 1033 |
| 518 | 20231205 | 105200 | 487035660 | 12780 | 12780 | 12780 | 12780 | 990 |
| 519 | 20231205 | 105100 | 474383460 | 12770 | 12770 | 12770 | 12760 | 185 |
| 520 | 20231205 | 105000 | 472022010 | 12770 | 12770 | 12770 | 12770 | 0 |
| 521 | 20231205 | 104900 | 472022010 | 12770 | 12770 | 12770 | 12770 | 170 |
| 522 | 20231205 | 104800 | 469851110 | 12770 | 12760 | 12770 | 12760 | 411 |
| 523 | 20231205 | 104700 | 464603040 | 12780 | 12780 | 12780 | 12780 | 0 |
| 524 | 20231205 | 104600 | 464603040 | 12780 | 12780 | 12780 | 12780 | 3120 |
| 525 | 20231205 | 104500 | 424729440 | 12780 | 12710 | 12780 | 12710 | 5662 |
| 526 | 20231205 | 104400 | 352488600 | 12700 | 12710 | 12710 | 12700 | 257 |
| 527 | 20231205 | 104300 | 349223900 | 12700 | 12700 | 12700 | 12700 | 753 |
| 528 | 20231205 | 104200 | 339660800 | 12700 | 12700 | 12700 | 12700 | 2 |
| 529 | 20231205 | 104100 | 339635400 | 12700 | 12700 | 12700 | 12700 | 0 |
| 530 | 20231205 | 104000 | 339635400 | 12700 | 12700 | 12700 | 12700 | 0 |
| 531 | 20231205 | 103900 | 339635400 | 12700 | 12690 | 12700 | 12690 | 120 |
| 532 | 20231205 | 103800 | 338112150 | 12630 | 12630 | 12630 | 12630 | 0 |
| 533 | 20231205 | 103700 | 338112150 | 12630 | 12630 | 12630 | 12630 | 0 |
| 534 | 20231205 | 103600 | 338112150 | 12630 | 12630 | 12630 | 12630 | 0 |
| 535 | 20231205 | 103500 | 338112150 | 12630 | 12630 | 12630 | 12630 | 0 |
| 536 | 20231205 | 103400 | 338112150 | 12630 | 12630 | 12630 | 12630 | 0 |
| 537 | 20231205 | 103300 | 338112150 | 12630 | 12650 | 12650 | 12630 | 1310 |
| 538 | 20231205 | 103200 | 321552580 | 12650 | 12650 | 12650 | 12650 | 84 |
| 539 | 20231205 | 103100 | 320489980 | 12640 | 12640 | 12640 | 12640 | 0 |
| 540 | 20231205 | 103000 | 320489980 | 12640 | 12640 | 12640 | 12640 | 0 |
| 541 | 20231205 | 102900 | 320489980 | 12640 | 12640 | 12640 | 12640 | 300 |
| 542 | 20231205 | 102800 | 316697980 | 12640 | 12640 | 12640 | 12640 | 0 |
| 543 | 20231205 | 102700 | 316697980 | 12640 | 12670 | 12670 | 12640 | 500 |
| 544 | 20231205 | 102600 | 310373940 | 12670 | 12670 | 12670 | 12670 | 59 |
| 545 | 20231205 | 102500 | 309626410 | 12660 | 12660 | 12660 | 12660 | 6 |
| 546 | 20231205 | 102400 | 309550450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 547 | 20231205 | 102300 | 309550450 | 12700 | 12700 | 12700 | 12700 | 6 |
| 548 | 20231205 | 102200 | 309474250 | 12650 | 12650 | 12650 | 12650 | 0 |
| 549 | 20231205 | 102100 | 309474250 | 12650 | 12650 | 12650 | 12650 | 0 |
| 550 | 20231205 | 102000 | 309474250 | 12650 | 12650 | 12650 | 12650 | 25 |
| 551 | 20231205 | 101900 | 309158000 | 12650 | 12640 | 12650 | 12640 | 77 |
| 552 | 20231205 | 101800 | 308184680 | 12650 | 12650 | 12650 | 12650 | 12 |
| 553 | 20231205 | 101700 | 308032880 | 12650 | 12650 | 12650 | 12650 | 0 |
| 554 | 20231205 | 101600 | 308032880 | 12650 | 12650 | 12650 | 12650 | 2000 |
| 555 | 20231205 | 101500 | 282732880 | 12650 | 12650 | 12650 | 12650 | 0 |
| 556 | 20231205 | 101400 | 282732880 | 12650 | 12660 | 12660 | 12650 | 111 |
| 557 | 20231205 | 101300 | 281327730 | 12650 | 12650 | 12650 | 12650 | 1000 |
| 558 | 20231205 | 101200 | 268677730 | 12650 | 12660 | 12660 | 12650 | 400 |
| 559 | 20231205 | 101100 | 263616370 | 12660 | 12660 | 12660 | 12660 | 209 |
| 560 | 20231205 | 101000 | 260970430 | 12660 | 12660 | 12660 | 12660 | 0 |
| 561 | 20231205 | 100900 | 260970430 | 12660 | 12660 | 12660 | 12660 | 0 |
| 562 | 20231205 | 100800 | 260970430 | 12660 | 12660 | 12660 | 12660 | 1 |
| 563 | 20231205 | 100700 | 260957770 | 12660 | 12660 | 12660 | 12660 | 3 |
| 564 | 20231205 | 100600 | 260919790 | 12650 | 12650 | 12650 | 12650 | 0 |
| 565 | 20231205 | 100500 | 260919790 | 12650 | 12650 | 12650 | 12650 | 0 |
| 566 | 20231205 | 100400 | 260919790 | 12650 | 12740 | 12740 | 12650 | 667 |
| 567 | 20231205 | 100300 | 252481580 | 12660 | 12660 | 12660 | 12660 | 0 |
| 568 | 20231205 | 100200 | 252481580 | 12660 | 12660 | 12660 | 12660 | 1 |
| 569 | 20231205 | 100100 | 252468920 | 12660 | 12660 | 12660 | 12660 | 22 |
| 570 | 20231205 | 100000 | 252190400 | 12640 | 12660 | 12660 | 12640 | 281 |
| 571 | 20231205 | 095900 | 248637840 | 12660 | 12650 | 12660 | 12640 | 970 |
| 572 | 20231205 | 095800 | 236367590 | 12660 | 12670 | 12670 | 12660 | 59 |
| 573 | 20231205 | 095700 | 235620640 | 12670 | 12680 | 12680 | 12670 | 41 |
| 574 | 20231205 | 095600 | 235100770 | 12680 | 12700 | 12700 | 12680 | 965 |
| 575 | 20231205 | 095500 | 222852910 | 12710 | 12740 | 12740 | 12700 | 352 |
| 576 | 20231205 | 095400 | 218379100 | 12750 | 12740 | 12750 | 12740 | 10 |
| 577 | 20231205 | 095300 | 218251640 | 12750 | 12720 | 12750 | 12710 | 278 |
| 578 | 20231205 | 095200 | 214717990 | 12710 | 12710 | 12710 | 12710 | 0 |
| 579 | 20231205 | 095100 | 214717990 | 12710 | 12710 | 12710 | 12710 | 15 |
| 580 | 20231205 | 095000 | 214527340 | 12700 | 12700 | 12700 | 12700 | 0 |
| 581 | 20231205 | 094900 | 214527340 | 12700 | 12700 | 12700 | 12700 | 1 |
| 582 | 20231205 | 094800 | 214514640 | 12700 | 12710 | 12710 | 12700 | 576 |
| 583 | 20231205 | 094700 | 207199420 | 12700 | 12700 | 12700 | 12700 | 0 |
| 584 | 20231205 | 094600 | 207199420 | 12700 | 12700 | 12700 | 12700 | 26 |
| 585 | 20231205 | 094500 | 206869220 | 12700 | 12700 | 12700 | 12700 | 54 |
| 586 | 20231205 | 094400 | 206183420 | 12700 | 12700 | 12700 | 12700 | 1 |
| 587 | 20231205 | 094300 | 206170720 | 12720 | 12720 | 12720 | 12720 | 299 |
| 588 | 20231205 | 094200 | 202367440 | 12720 | 12720 | 12720 | 12720 | 828 |
| 589 | 20231205 | 094100 | 191835280 | 12720 | 12750 | 12750 | 12720 | 902 |
| 590 | 20231205 | 094000 | 180348380 | 12750 | 12720 | 12750 | 12720 | 51 |
| 591 | 20231205 | 093900 | 179699630 | 12720 | 12710 | 12720 | 12700 | 101 |
| 592 | 20231205 | 093800 | 178416320 | 12710 | 12710 | 12710 | 12710 | 22 |
| 593 | 20231205 | 093700 | 178136700 | 12710 | 12700 | 12710 | 12700 | 16 |
| 594 | 20231205 | 093600 | 177933490 | 12690 | 12690 | 12690 | 12690 | 0 |
| 595 | 20231205 | 093500 | 177933490 | 12690 | 12680 | 12690 | 12680 | 39 |
| 596 | 20231205 | 093400 | 177438640 | 12680 | 12670 | 12680 | 12660 | 224 |
| 597 | 20231205 | 093300 | 174602150 | 12700 | 12700 | 12700 | 12700 | 0 |
| 598 | 20231205 | 093200 | 174602150 | 12700 | 12700 | 12700 | 12700 | 10 |
| 599 | 20231205 | 093100 | 174475150 | 12660 | 12660 | 12660 | 12650 | 894 |
| 600 | 20231205 | 093000 | 163164950 | 12650 | 12650 | 12650 | 12650 | 0 |
| 601 | 20231205 | 092900 | 163164950 | 12650 | 12660 | 12720 | 12650 | 201 |
| 602 | 20231205 | 092800 | 160620550 | 12670 | 12660 | 12670 | 12660 | 1104 |
| 603 | 20231205 | 092700 | 146633950 | 12660 | 12680 | 12680 | 12660 | 1034 |
| 604 | 20231205 | 092600 | 133540090 | 12680 | 12680 | 12690 | 12680 | 224 |
| 605 | 20231205 | 092500 | 130699570 | 12690 | 12700 | 12700 | 12690 | 37 |
| 606 | 20231205 | 092400 | 130229800 | 12700 | 12740 | 12740 | 12700 | 850 |
| 607 | 20231205 | 092300 | 119426290 | 12720 | 12720 | 12720 | 12720 | 0 |
| 608 | 20231205 | 092200 | 119426290 | 12720 | 12720 | 12720 | 12720 | 0 |
| 609 | 20231205 | 092100 | 119426290 | 12720 | 12750 | 12760 | 12720 | 85 |
| 610 | 20231205 | 092000 | 118342180 | 12760 | 12740 | 12760 | 12740 | 200 |
| 611 | 20231205 | 091900 | 115793380 | 12710 | 12710 | 12710 | 12710 | 82 |
| 612 | 20231205 | 091800 | 114751160 | 12710 | 12710 | 12710 | 12710 | 297 |
| 613 | 20231205 | 091700 | 110976290 | 12710 | 12710 | 12710 | 12710 | 171 |
| 614 | 20231205 | 091600 | 108802880 | 12710 | 12710 | 12710 | 12710 | 246 |
| 615 | 20231205 | 091500 | 105676220 | 12710 | 12710 | 12710 | 12710 | 40 |
| 616 | 20231205 | 091400 | 105167820 | 12710 | 12720 | 12720 | 12710 | 435 |
| 617 | 20231205 | 091300 | 99635030 | 12710 | 12710 | 12720 | 12710 | 208 |
| 618 | 20231205 | 091200 | 96990290 | 12710 | 12710 | 12710 | 12710 | 41 |
| 619 | 20231205 | 091100 | 96469180 | 12710 | 12720 | 12720 | 12710 | 280 |
| 620 | 20231205 | 091000 | 92909870 | 12710 | 12730 | 12730 | 12710 | 1967 |
| 621 | 20231205 | 090900 | 67900160 | 12770 | 12740 | 12770 | 12740 | 827 |
| 622 | 20231205 | 090800 | 57360940 | 12740 | 12770 | 12780 | 12740 | 190 |
| 623 | 20231205 | 090700 | 54939990 | 12780 | 12780 | 12780 | 12780 | 79 |
| 624 | 20231205 | 090600 | 53930370 | 12780 | 12780 | 12780 | 12720 | 827 |
| 625 | 20231205 | 090500 | 43375290 | 12790 | 12790 | 12790 | 12790 | 747 |
| 626 | 20231205 | 090400 | 33821160 | 12710 | 12740 | 12760 | 12700 | 1272 |
| 627 | 20231205 | 090300 | 17596290 | 12740 | 12700 | 12740 | 12700 | 31 |
| 628 | 20231205 | 090200 | 17202150 | 12690 | 12740 | 12750 | 12690 | 263 |
| 629 | 20231205 | 090100 | 13861220 | 12670 | 12650 | 12670 | 12640 | 617 |
| 630 | 20231205 | 090000 | 6049820 | 12670 | 12740 | 12740 | 12670 | 476 |