34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 193800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 4045 |
| 3 | 20231205 | 193700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 4 | 20231205 | 193600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 5 | 20231205 | 193500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 6 | 20231205 | 193400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 7 | 20231205 | 193300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 8 | 20231205 | 193200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 9 | 20231205 | 193100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 10 | 20231205 | 193000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 11 | 20231205 | 192900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 12 | 20231205 | 192800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 13 | 20231205 | 192700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 14 | 20231205 | 192600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 15 | 20231205 | 192500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 16 | 20231205 | 192400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 17 | 20231205 | 192300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 18 | 20231205 | 192200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 19 | 20231205 | 192100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 20 | 20231205 | 192000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 21 | 20231205 | 191900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 22 | 20231205 | 191800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 23 | 20231205 | 191700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 24 | 20231205 | 191600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 25 | 20231205 | 191500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 26 | 20231205 | 191400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 27 | 20231205 | 191300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 28 | 20231205 | 191200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 29 | 20231205 | 191100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 30 | 20231205 | 191000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 31 | 20231205 | 190900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 32 | 20231205 | 190800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 4045 |
| 33 | 20231205 | 190700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 34 | 20231205 | 190600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 35 | 20231205 | 190500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 36 | 20231205 | 190400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 37 | 20231205 | 190300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 38 | 20231205 | 190200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 39 | 20231205 | 190100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 40 | 20231205 | 190000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 41 | 20231205 | 185900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 42 | 20231205 | 185800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 43 | 20231205 | 185700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 44 | 20231205 | 185600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 45 | 20231205 | 185500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 46 | 20231205 | 185400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 47 | 20231205 | 185300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 48 | 20231205 | 185200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 49 | 20231205 | 185100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 50 | 20231205 | 185000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 51 | 20231205 | 184900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 52 | 20231205 | 184800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 53 | 20231205 | 184700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 54 | 20231205 | 184600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 55 | 20231205 | 184500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 56 | 20231205 | 184400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 57 | 20231205 | 184300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 58 | 20231205 | 184200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 59 | 20231205 | 184100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 60 | 20231205 | 184000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 61 | 20231205 | 183900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 62 | 20231205 | 183800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 4045 |
| 63 | 20231205 | 183700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 64 | 20231205 | 183600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 65 | 20231205 | 183500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 66 | 20231205 | 183400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 67 | 20231205 | 183300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 68 | 20231205 | 183200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 69 | 20231205 | 183100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 70 | 20231205 | 183000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 71 | 20231205 | 182900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 72 | 20231205 | 182800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 73 | 20231205 | 182700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 74 | 20231205 | 182600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 75 | 20231205 | 182500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 76 | 20231205 | 182400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 77 | 20231205 | 182300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 78 | 20231205 | 182200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 79 | 20231205 | 182100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 80 | 20231205 | 182000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 81 | 20231205 | 181900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 82 | 20231205 | 181800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 83 | 20231205 | 181700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 84 | 20231205 | 181600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 85 | 20231205 | 181500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 86 | 20231205 | 181400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 87 | 20231205 | 181300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 88 | 20231205 | 181200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 89 | 20231205 | 181100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 90 | 20231205 | 181000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 91 | 20231205 | 180900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 92 | 20231205 | 180800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 4045 |
| 93 | 20231205 | 180700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 94 | 20231205 | 180600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 95 | 20231205 | 180500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 96 | 20231205 | 180400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 97 | 20231205 | 180300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 98 | 20231205 | 180200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 99 | 20231205 | 180100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 100 | 20231205 | 180000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 101 | 20231205 | 175900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 102 | 20231205 | 175800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 103 | 20231205 | 175700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 104 | 20231205 | 175600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 105 | 20231205 | 175500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 106 | 20231205 | 175400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 107 | 20231205 | 175300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 108 | 20231205 | 175200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 109 | 20231205 | 175100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 110 | 20231205 | 175000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 111 | 20231205 | 174900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 112 | 20231205 | 174800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 113 | 20231205 | 174700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 114 | 20231205 | 174600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 115 | 20231205 | 174500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 116 | 20231205 | 174400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 117 | 20231205 | 174300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 118 | 20231205 | 174200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 119 | 20231205 | 174100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 120 | 20231205 | 174000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 121 | 20231205 | 173900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 122 | 20231205 | 173800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 4045 |
| 123 | 20231205 | 173700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 124 | 20231205 | 173600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 125 | 20231205 | 173500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 126 | 20231205 | 173400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 127 | 20231205 | 173300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 128 | 20231205 | 173200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 129 | 20231205 | 173100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 130 | 20231205 | 173000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 131 | 20231205 | 172900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 132 | 20231205 | 172800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 133 | 20231205 | 172700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 134 | 20231205 | 172600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 135 | 20231205 | 172500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 136 | 20231205 | 172400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 137 | 20231205 | 172300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 138 | 20231205 | 172200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 139 | 20231205 | 172100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 140 | 20231205 | 172000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 141 | 20231205 | 171900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 142 | 20231205 | 171800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 143 | 20231205 | 171700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 144 | 20231205 | 171600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 145 | 20231205 | 171500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 146 | 20231205 | 171400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 147 | 20231205 | 171300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 148 | 20231205 | 171200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 149 | 20231205 | 171100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 150 | 20231205 | 171000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 151 | 20231205 | 170900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 152 | 20231205 | 170800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 4045 |
| 153 | 20231205 | 170700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 154 | 20231205 | 170600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 155 | 20231205 | 170500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 156 | 20231205 | 170400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 157 | 20231205 | 170300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 158 | 20231205 | 170200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 159 | 20231205 | 170100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 160 | 20231205 | 170000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 161 | 20231205 | 165900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 162 | 20231205 | 165800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 163 | 20231205 | 165700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 164 | 20231205 | 165600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 165 | 20231205 | 165500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 166 | 20231205 | 165400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 167 | 20231205 | 165300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 168 | 20231205 | 165200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 169 | 20231205 | 165100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 170 | 20231205 | 165000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 171 | 20231205 | 164900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 172 | 20231205 | 164800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 173 | 20231205 | 164700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 174 | 20231205 | 164600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 175 | 20231205 | 164500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 176 | 20231205 | 164400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 177 | 20231205 | 164300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 178 | 20231205 | 164200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 179 | 20231205 | 164100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 180 | 20231205 | 164000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 181 | 20231205 | 163900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 182 | 20231205 | 163800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 4045 |
| 183 | 20231205 | 163700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 184 | 20231205 | 163600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 185 | 20231205 | 163500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 186 | 20231205 | 163400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 187 | 20231205 | 163300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 188 | 20231205 | 163200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 189 | 20231205 | 163100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 190 | 20231205 | 163000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 191 | 20231205 | 162900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 192 | 20231205 | 162800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 193 | 20231205 | 162700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 194 | 20231205 | 162600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 195 | 20231205 | 162500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 196 | 20231205 | 162400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 197 | 20231205 | 162300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 198 | 20231205 | 162200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 199 | 20231205 | 162100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 200 | 20231205 | 162000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 201 | 20231205 | 161900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 202 | 20231205 | 161800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 203 | 20231205 | 161700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 204 | 20231205 | 161600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 205 | 20231205 | 161500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 206 | 20231205 | 161400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 207 | 20231205 | 161300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 208 | 20231205 | 161200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 209 | 20231205 | 161100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 210 | 20231205 | 161000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 211 | 20231205 | 160900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 212 | 20231205 | 160800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 4045 |
| 213 | 20231205 | 160700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 214 | 20231205 | 160600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 215 | 20231205 | 160500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 216 | 20231205 | 160400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 217 | 20231205 | 160300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 218 | 20231205 | 160200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 219 | 20231205 | 160100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 220 | 20231205 | 160000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 221 | 20231205 | 155900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 222 | 20231205 | 155800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 223 | 20231205 | 155700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 224 | 20231205 | 155600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 225 | 20231205 | 155500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 226 | 20231205 | 155400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 227 | 20231205 | 155300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 228 | 20231205 | 155200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 229 | 20231205 | 155100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 230 | 20231205 | 155000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 231 | 20231205 | 154900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 232 | 20231205 | 154800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 233 | 20231205 | 154700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 234 | 20231205 | 154600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 235 | 20231205 | 154500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 236 | 20231205 | 154400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 237 | 20231205 | 154300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 238 | 20231205 | 154200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 239 | 20231205 | 154100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 240 | 20231205 | 154000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 241 | 20231205 | 153900 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 242 | 20231205 | 153800 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 4045 |
| 243 | 20231205 | 153700 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 244 | 20231205 | 153600 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 245 | 20231205 | 153500 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 246 | 20231205 | 153400 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 247 | 20231205 | 153300 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 248 | 20231205 | 153200 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 249 | 20231205 | 153100 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 250 | 20231205 | 153000 | 2255883040 | 10490 | 10490 | 10490 | 10490 | 4045 |
| 251 | 20231205 | 152900 | 2213450990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 252 | 20231205 | 152800 | 2213450990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 253 | 20231205 | 152700 | 2213450990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 254 | 20231205 | 152600 | 2213450990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 255 | 20231205 | 152500 | 2213450990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 256 | 20231205 | 152400 | 2213450990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 257 | 20231205 | 152300 | 2213450990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 258 | 20231205 | 152200 | 2213450990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 259 | 20231205 | 152100 | 2213450990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 260 | 20231205 | 152000 | 2213450990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 261 | 20231205 | 151900 | 2213450990 | 10490 | 10510 | 10510 | 10490 | 296 |
| 262 | 20231205 | 151800 | 2210345790 | 10510 | 10510 | 10510 | 10510 | 68 |
| 263 | 20231205 | 151700 | 2209631110 | 10510 | 10520 | 10520 | 10490 | 1768 |
| 264 | 20231205 | 151600 | 2191077440 | 10520 | 10500 | 10520 | 10500 | 543 |
| 265 | 20231205 | 151500 | 2185371490 | 10510 | 10510 | 10510 | 10500 | 230 |
| 266 | 20231205 | 151400 | 2182955350 | 10510 | 10500 | 10510 | 10500 | 670 |
| 267 | 20231205 | 151300 | 2175915100 | 10500 | 10500 | 10500 | 10490 | 655 |
| 268 | 20231205 | 151200 | 2169038430 | 10500 | 10510 | 10510 | 10490 | 474 |
| 269 | 20231205 | 151100 | 2164064200 | 10500 | 10510 | 10520 | 10500 | 87 |
| 270 | 20231205 | 151000 | 2163150290 | 10510 | 10490 | 10510 | 10490 | 247 |
| 271 | 20231205 | 150900 | 2160554700 | 10510 | 10490 | 10510 | 10490 | 2790 |
| 272 | 20231205 | 150800 | 2131278580 | 10490 | 10490 | 10490 | 10480 | 434 |
| 273 | 20231205 | 150700 | 2126728380 | 10480 | 10470 | 10480 | 10470 | 150 |
| 274 | 20231205 | 150600 | 2125156480 | 10470 | 10470 | 10480 | 10470 | 168 |
| 275 | 20231205 | 150500 | 2123396600 | 10470 | 10450 | 10470 | 10450 | 92 |
| 276 | 20231205 | 150400 | 2122433760 | 10450 | 10440 | 10450 | 10440 | 536 |
| 277 | 20231205 | 150300 | 2116837480 | 10440 | 10440 | 10440 | 10440 | 300 |
| 278 | 20231205 | 150200 | 2113705480 | 10440 | 10460 | 10460 | 10440 | 226 |
| 279 | 20231205 | 150100 | 2111344680 | 10460 | 10440 | 10460 | 10440 | 27 |
| 280 | 20231205 | 150000 | 2111062720 | 10440 | 10450 | 10460 | 10410 | 2239 |
| 281 | 20231205 | 145900 | 2087706190 | 10460 | 10470 | 10470 | 10460 | 490 |
| 282 | 20231205 | 145800 | 2082579640 | 10470 | 10480 | 10480 | 10470 | 951 |
| 283 | 20231205 | 145700 | 2072617800 | 10480 | 10480 | 10480 | 10480 | 832 |
| 284 | 20231205 | 145600 | 2063898440 | 10480 | 10490 | 10490 | 10480 | 839 |
| 285 | 20231205 | 145500 | 2055100630 | 10490 | 10490 | 10490 | 10490 | 252 |
| 286 | 20231205 | 145400 | 2052457150 | 10490 | 10490 | 10490 | 10480 | 889 |
| 287 | 20231205 | 145300 | 2043135410 | 10490 | 10490 | 10500 | 10480 | 629 |
| 288 | 20231205 | 145200 | 2036535230 | 10500 | 10490 | 10500 | 10480 | 598 |
| 289 | 20231205 | 145100 | 2030262740 | 10500 | 10500 | 10500 | 10500 | 720 |
| 290 | 20231205 | 145000 | 2022702740 | 10500 | 10500 | 10510 | 10500 | 470 |
| 291 | 20231205 | 144900 | 2017767540 | 10510 | 10510 | 10520 | 10510 | 309 |
| 292 | 20231205 | 144800 | 2014519580 | 10510 | 10500 | 10510 | 10490 | 516 |
| 293 | 20231205 | 144700 | 2009098950 | 10500 | 10500 | 10500 | 10500 | 553 |
| 294 | 20231205 | 144600 | 2003292450 | 10500 | 10510 | 10510 | 10500 | 1648 |
| 295 | 20231205 | 144500 | 1985983280 | 10500 | 10510 | 10510 | 10500 | 976 |
| 296 | 20231205 | 144400 | 1975732660 | 10510 | 10510 | 10510 | 10500 | 1479 |
| 297 | 20231205 | 144300 | 1960190820 | 10510 | 10510 | 10510 | 10500 | 319 |
| 298 | 20231205 | 144200 | 1956840220 | 10510 | 10510 | 10510 | 10500 | 1530 |
| 299 | 20231205 | 144100 | 1940771000 | 10510 | 10510 | 10520 | 10510 | 735 |
| 300 | 20231205 | 144000 | 1933044380 | 10510 | 10530 | 10530 | 10510 | 1727 |
| 301 | 20231205 | 143900 | 1914878650 | 10540 | 10540 | 10550 | 10540 | 151 |
| 302 | 20231205 | 143800 | 1913287020 | 10540 | 10550 | 10550 | 10540 | 884 |
| 303 | 20231205 | 143700 | 1903962140 | 10550 | 10540 | 10550 | 10540 | 1381 |
| 304 | 20231205 | 143600 | 1889399090 | 10560 | 10570 | 10570 | 10550 | 1687 |
| 305 | 20231205 | 143500 | 1871592700 | 10560 | 10570 | 10570 | 10560 | 647 |
| 306 | 20231205 | 143400 | 1864760290 | 10570 | 10590 | 10590 | 10570 | 919 |
| 307 | 20231205 | 143300 | 1855039450 | 10590 | 10590 | 10590 | 10580 | 386 |
| 308 | 20231205 | 143200 | 1850954370 | 10590 | 10590 | 10590 | 10580 | 900 |
| 309 | 20231205 | 143100 | 1841431920 | 10590 | 10580 | 10590 | 10580 | 519 |
| 310 | 20231205 | 143000 | 1835940850 | 10580 | 10590 | 10590 | 10580 | 214 |
| 311 | 20231205 | 142900 | 1833676670 | 10590 | 10590 | 10590 | 10580 | 1104 |
| 312 | 20231205 | 142800 | 1821987600 | 10590 | 10590 | 10600 | 10590 | 1216 |
| 313 | 20231205 | 142700 | 1809106560 | 10600 | 10600 | 10600 | 10600 | 579 |
| 314 | 20231205 | 142600 | 1802969160 | 10600 | 10600 | 10600 | 10590 | 420 |
| 315 | 20231205 | 142500 | 1798519290 | 10610 | 10600 | 10610 | 10590 | 772 |
| 316 | 20231205 | 142400 | 1790336380 | 10600 | 10630 | 10630 | 10600 | 5128 |
| 317 | 20231205 | 142300 | 1735864210 | 10640 | 10640 | 10640 | 10640 | 51 |
| 318 | 20231205 | 142200 | 1735321570 | 10630 | 10640 | 10650 | 10630 | 723 |
| 319 | 20231205 | 142100 | 1727629200 | 10640 | 10640 | 10640 | 10640 | 9 |
| 320 | 20231205 | 142000 | 1727533440 | 10640 | 10650 | 10650 | 10640 | 326 |
| 321 | 20231205 | 141900 | 1724063800 | 10640 | 10640 | 10640 | 10640 | 25 |
| 322 | 20231205 | 141800 | 1723797800 | 10630 | 10630 | 10630 | 10630 | 298 |
| 323 | 20231205 | 141700 | 1720630060 | 10630 | 10640 | 10640 | 10630 | 267 |
| 324 | 20231205 | 141600 | 1717791430 | 10640 | 10640 | 10640 | 10630 | 1471 |
| 325 | 20231205 | 141500 | 1702144100 | 10630 | 10640 | 10640 | 10630 | 263 |
| 326 | 20231205 | 141400 | 1699348120 | 10640 | 10640 | 10640 | 10630 | 336 |
| 327 | 20231205 | 141300 | 1695775740 | 10640 | 10650 | 10650 | 10640 | 1802 |
| 328 | 20231205 | 141200 | 1676595950 | 10650 | 10650 | 10650 | 10650 | 1134 |
| 329 | 20231205 | 141100 | 1664518850 | 10650 | 10650 | 10650 | 10650 | 2 |
| 330 | 20231205 | 141000 | 1664497550 | 10650 | 10650 | 10650 | 10650 | 979 |
| 331 | 20231205 | 140900 | 1654071200 | 10650 | 10650 | 10650 | 10650 | 10 |
| 332 | 20231205 | 140800 | 1653964700 | 10650 | 10650 | 10650 | 10650 | 333 |
| 333 | 20231205 | 140700 | 1650418250 | 10660 | 10660 | 10660 | 10660 | 52 |
| 334 | 20231205 | 140600 | 1649863930 | 10660 | 10660 | 10660 | 10660 | 12 |
| 335 | 20231205 | 140500 | 1649736010 | 10660 | 10670 | 10670 | 10660 | 60 |
| 336 | 20231205 | 140400 | 1649096310 | 10660 | 10650 | 10670 | 10650 | 466 |
| 337 | 20231205 | 140300 | 1644132330 | 10650 | 10650 | 10650 | 10640 | 592 |
| 338 | 20231205 | 140200 | 1637832640 | 10650 | 10640 | 10650 | 10640 | 648 |
| 339 | 20231205 | 140100 | 1630936440 | 10630 | 10630 | 10660 | 10630 | 170 |
| 340 | 20231205 | 140000 | 1629129040 | 10620 | 10650 | 10670 | 10610 | 2268 |
| 341 | 20231205 | 135900 | 1604982360 | 10670 | 10680 | 10680 | 10660 | 1946 |
| 342 | 20231205 | 135800 | 1584224760 | 10680 | 10680 | 10680 | 10680 | 386 |
| 343 | 20231205 | 135700 | 1580102280 | 10680 | 10680 | 10680 | 10680 | 0 |
| 344 | 20231205 | 135600 | 1580102280 | 10680 | 10680 | 10680 | 10680 | 904 |
| 345 | 20231205 | 135500 | 1570447560 | 10690 | 10690 | 10690 | 10680 | 195 |
| 346 | 20231205 | 135400 | 1568363110 | 10690 | 10700 | 10700 | 10690 | 634 |
| 347 | 20231205 | 135300 | 1561582080 | 10690 | 10690 | 10690 | 10690 | 0 |
| 348 | 20231205 | 135200 | 1561582080 | 10690 | 10690 | 10690 | 10690 | 14 |
| 349 | 20231205 | 135100 | 1561432420 | 10690 | 10690 | 10690 | 10690 | 30 |
| 350 | 20231205 | 135000 | 1561111720 | 10690 | 10680 | 10690 | 10680 | 417 |
| 351 | 20231205 | 134900 | 1556658110 | 10680 | 10680 | 10680 | 10680 | 0 |
| 352 | 20231205 | 134800 | 1556658110 | 10680 | 10690 | 10690 | 10680 | 2012 |
| 353 | 20231205 | 134700 | 1535168360 | 10690 | 10710 | 10710 | 10680 | 1800 |
| 354 | 20231205 | 134600 | 1515913360 | 10710 | 10710 | 10710 | 10710 | 126 |
| 355 | 20231205 | 134500 | 1514563900 | 10710 | 10710 | 10710 | 10700 | 750 |
| 356 | 20231205 | 134400 | 1506537900 | 10710 | 10720 | 10720 | 10710 | 21 |
| 357 | 20231205 | 134300 | 1506312890 | 10720 | 10720 | 10720 | 10720 | 10 |
| 358 | 20231205 | 134200 | 1506205690 | 10720 | 10720 | 10720 | 10720 | 26 |
| 359 | 20231205 | 134100 | 1505926970 | 10720 | 10720 | 10720 | 10720 | 121 |
| 360 | 20231205 | 134000 | 1504629850 | 10710 | 10710 | 10710 | 10710 | 279 |
| 361 | 20231205 | 133900 | 1501641760 | 10710 | 10720 | 10720 | 10710 | 840 |
| 362 | 20231205 | 133800 | 1492640240 | 10730 | 10730 | 10730 | 10730 | 79 |
| 363 | 20231205 | 133700 | 1491792570 | 10720 | 10720 | 10720 | 10720 | 0 |
| 364 | 20231205 | 133600 | 1491792570 | 10720 | 10720 | 10720 | 10720 | 10 |
| 365 | 20231205 | 133500 | 1491685370 | 10720 | 10720 | 10720 | 10720 | 0 |
| 366 | 20231205 | 133400 | 1491685370 | 10720 | 10720 | 10720 | 10720 | 106 |
| 367 | 20231205 | 133300 | 1490549050 | 10720 | 10720 | 10720 | 10720 | 1 |
| 368 | 20231205 | 133200 | 1490538330 | 10720 | 10720 | 10720 | 10720 | 10 |
| 369 | 20231205 | 133100 | 1490431130 | 10710 | 10710 | 10710 | 10710 | 13 |
| 370 | 20231205 | 133000 | 1490291900 | 10710 | 10700 | 10710 | 10680 | 5304 |
| 371 | 20231205 | 132900 | 1433543100 | 10710 | 10720 | 10720 | 10700 | 5346 |
| 372 | 20231205 | 132800 | 1376305300 | 10730 | 10730 | 10730 | 10730 | 220 |
| 373 | 20231205 | 132700 | 1373944700 | 10730 | 10730 | 10730 | 10730 | 14 |
| 374 | 20231205 | 132600 | 1373794480 | 10730 | 10730 | 10730 | 10730 | 0 |
| 375 | 20231205 | 132500 | 1373794480 | 10730 | 10730 | 10730 | 10730 | 96 |
| 376 | 20231205 | 132400 | 1372764400 | 10720 | 10720 | 10730 | 10720 | 263 |
| 377 | 20231205 | 132300 | 1369944010 | 10720 | 10720 | 10720 | 10720 | 21 |
| 378 | 20231205 | 132200 | 1369718890 | 10720 | 10730 | 10730 | 10720 | 7 |
| 379 | 20231205 | 132100 | 1369643840 | 10730 | 10760 | 10760 | 10730 | 496 |
| 380 | 20231205 | 132000 | 1364319610 | 10730 | 10730 | 10760 | 10730 | 12 |
| 381 | 20231205 | 131900 | 1364190730 | 10730 | 10720 | 10730 | 10720 | 360 |
| 382 | 20231205 | 131800 | 1360328640 | 10720 | 10720 | 10720 | 10720 | 38 |
| 383 | 20231205 | 131700 | 1359921280 | 10720 | 10750 | 10750 | 10710 | 4313 |
| 384 | 20231205 | 131600 | 1313646830 | 10750 | 10750 | 10760 | 10750 | 207 |
| 385 | 20231205 | 131500 | 1311420560 | 10750 | 10750 | 10750 | 10750 | 50 |
| 386 | 20231205 | 131400 | 1310883060 | 10740 | 10740 | 10740 | 10740 | 2 |
| 387 | 20231205 | 131300 | 1310861580 | 10750 | 10760 | 10760 | 10750 | 282 |
| 388 | 20231205 | 131200 | 1307829960 | 10760 | 10770 | 10770 | 10750 | 514 |
| 389 | 20231205 | 131100 | 1302299890 | 10770 | 10770 | 10770 | 10770 | 1 |
| 390 | 20231205 | 131000 | 1302289120 | 10770 | 10770 | 10770 | 10770 | 3 |
| 391 | 20231205 | 130900 | 1302256810 | 10770 | 10770 | 10770 | 10770 | 1 |
| 392 | 20231205 | 130800 | 1302246040 | 10740 | 10740 | 10740 | 10740 | 110 |
| 393 | 20231205 | 130700 | 1301064640 | 10760 | 10760 | 10760 | 10740 | 1195 |
| 394 | 20231205 | 130600 | 1288208410 | 10760 | 10760 | 10760 | 10760 | 1 |
| 395 | 20231205 | 130500 | 1288197650 | 10750 | 10750 | 10750 | 10750 | 10 |
| 396 | 20231205 | 130400 | 1288090150 | 10730 | 10730 | 10730 | 10730 | 0 |
| 397 | 20231205 | 130300 | 1288090150 | 10730 | 10730 | 10730 | 10730 | 0 |
| 398 | 20231205 | 130200 | 1288090150 | 10730 | 10770 | 10770 | 10730 | 2022 |
| 399 | 20231205 | 130100 | 1266369880 | 10760 | 10760 | 10760 | 10760 | 0 |
| 400 | 20231205 | 130000 | 1266369880 | 10760 | 10760 | 10760 | 10760 | 0 |
| 401 | 20231205 | 125900 | 1266369880 | 10760 | 10760 | 10760 | 10760 | 19 |
| 402 | 20231205 | 125800 | 1266165440 | 10750 | 10750 | 10750 | 10750 | 279 |
| 403 | 20231205 | 125700 | 1263166190 | 10760 | 10750 | 10760 | 10750 | 109 |
| 404 | 20231205 | 125600 | 1261994250 | 10750 | 10750 | 10750 | 10750 | 57 |
| 405 | 20231205 | 125500 | 1261381500 | 10760 | 10760 | 10760 | 10760 | 491 |
| 406 | 20231205 | 125400 | 1256098340 | 10760 | 10760 | 10760 | 10760 | 10 |
| 407 | 20231205 | 125300 | 1255990740 | 10770 | 10770 | 10770 | 10770 | 1 |
| 408 | 20231205 | 125200 | 1255979970 | 10770 | 10770 | 10770 | 10770 | 0 |
| 409 | 20231205 | 125100 | 1255979970 | 10770 | 10770 | 10770 | 10770 | 454 |
| 410 | 20231205 | 125000 | 1251090390 | 10770 | 10770 | 10770 | 10770 | 0 |
| 411 | 20231205 | 124900 | 1251090390 | 10770 | 10770 | 10770 | 10770 | 0 |
| 412 | 20231205 | 124800 | 1251090390 | 10770 | 10780 | 10780 | 10770 | 27 |
| 413 | 20231205 | 124700 | 1250799440 | 10780 | 10780 | 10790 | 10780 | 7 |
| 414 | 20231205 | 124600 | 1250723970 | 10770 | 10770 | 10770 | 10770 | 222 |
| 415 | 20231205 | 124500 | 1248333030 | 10790 | 10790 | 10790 | 10790 | 0 |
| 416 | 20231205 | 124400 | 1248333030 | 10790 | 10780 | 10790 | 10780 | 90 |
| 417 | 20231205 | 124300 | 1247362470 | 10790 | 10790 | 10790 | 10790 | 23 |
| 418 | 20231205 | 124200 | 1247114300 | 10790 | 10790 | 10790 | 10790 | 102 |
| 419 | 20231205 | 124100 | 1246013720 | 10790 | 10790 | 10790 | 10790 | 28 |
| 420 | 20231205 | 124000 | 1245711600 | 10790 | 10790 | 10790 | 10790 | 393 |
| 421 | 20231205 | 123900 | 1241471130 | 10790 | 10790 | 10790 | 10790 | 0 |
| 422 | 20231205 | 123800 | 1241471130 | 10790 | 10790 | 10790 | 10790 | 4 |
| 423 | 20231205 | 123700 | 1241427970 | 10790 | 10790 | 10790 | 10790 | 119 |
| 424 | 20231205 | 123600 | 1240143960 | 10790 | 10790 | 10790 | 10790 | 1000 |
| 425 | 20231205 | 123500 | 1229353960 | 10790 | 10770 | 10790 | 10770 | 2250 |
| 426 | 20231205 | 123400 | 1205095510 | 10770 | 10760 | 10770 | 10760 | 83 |
| 427 | 20231205 | 123300 | 1204202410 | 10760 | 10760 | 10760 | 10760 | 0 |
| 428 | 20231205 | 123200 | 1204202410 | 10760 | 10760 | 10760 | 10760 | 14 |
| 429 | 20231205 | 123100 | 1204051770 | 10760 | 10760 | 10760 | 10760 | 180 |
| 430 | 20231205 | 123000 | 1202114970 | 10760 | 10760 | 10760 | 10760 | 47 |
| 431 | 20231205 | 122900 | 1201609250 | 10760 | 10760 | 10760 | 10760 | 30 |
| 432 | 20231205 | 122800 | 1201286450 | 10760 | 10770 | 10770 | 10760 | 473 |
| 433 | 20231205 | 122700 | 1196196960 | 10770 | 10770 | 10770 | 10770 | 2 |
| 434 | 20231205 | 122600 | 1196175420 | 10770 | 10780 | 10780 | 10770 | 14 |
| 435 | 20231205 | 122500 | 1196024630 | 10770 | 10770 | 10770 | 10770 | 73 |
| 436 | 20231205 | 122400 | 1195238420 | 10770 | 10760 | 10770 | 10760 | 479 |
| 437 | 20231205 | 122300 | 1190083580 | 10770 | 10770 | 10770 | 10770 | 10 |
| 438 | 20231205 | 122200 | 1189975880 | 10770 | 10770 | 10770 | 10770 | 7 |
| 439 | 20231205 | 122100 | 1189900490 | 10770 | 10770 | 10770 | 10770 | 150 |
| 440 | 20231205 | 122000 | 1188284990 | 10770 | 10780 | 10780 | 10770 | 331 |
| 441 | 20231205 | 121900 | 1184720110 | 10770 | 10780 | 10780 | 10770 | 35 |
| 442 | 20231205 | 121800 | 1184343150 | 10770 | 10770 | 10770 | 10770 | 10 |
| 443 | 20231205 | 121700 | 1184235450 | 10770 | 10770 | 10770 | 10770 | 263 |
| 444 | 20231205 | 121600 | 1181402940 | 10770 | 10770 | 10770 | 10770 | 239 |
| 445 | 20231205 | 121500 | 1178828910 | 10770 | 10770 | 10780 | 10770 | 121 |
| 446 | 20231205 | 121400 | 1177525640 | 10760 | 10760 | 10760 | 10760 | 320 |
| 447 | 20231205 | 121300 | 1174082440 | 10760 | 10760 | 10760 | 10760 | 140 |
| 448 | 20231205 | 121200 | 1172576040 | 10760 | 10760 | 10760 | 10760 | 11 |
| 449 | 20231205 | 121100 | 1172457680 | 10760 | 10760 | 10760 | 10760 | 480 |
| 450 | 20231205 | 121000 | 1167292880 | 10770 | 10770 | 10770 | 10770 | 33 |
| 451 | 20231205 | 120900 | 1166937470 | 10770 | 10770 | 10770 | 10770 | 10 |
| 452 | 20231205 | 120800 | 1166829770 | 10770 | 10770 | 10770 | 10770 | 102 |
| 453 | 20231205 | 120700 | 1165731230 | 10770 | 10770 | 10770 | 10770 | 110 |
| 454 | 20231205 | 120600 | 1164546530 | 10770 | 10770 | 10770 | 10770 | 771 |
| 455 | 20231205 | 120500 | 1156242860 | 10760 | 10770 | 10770 | 10760 | 102 |
| 456 | 20231205 | 120400 | 1155145320 | 10770 | 10760 | 10770 | 10760 | 318 |
| 457 | 20231205 | 120300 | 1151722960 | 10770 | 10770 | 10770 | 10770 | 1 |
| 458 | 20231205 | 120200 | 1151712190 | 10770 | 10780 | 10780 | 10770 | 237 |
| 459 | 20231205 | 120100 | 1149158540 | 10780 | 10780 | 10780 | 10780 | 85 |
| 460 | 20231205 | 120000 | 1148242240 | 10770 | 10770 | 10770 | 10770 | 32 |
| 461 | 20231205 | 115900 | 1147897600 | 10770 | 10770 | 10770 | 10770 | 0 |
| 462 | 20231205 | 115800 | 1147897600 | 10770 | 10770 | 10770 | 10770 | 98 |
| 463 | 20231205 | 115700 | 1146842140 | 10760 | 10750 | 10760 | 10750 | 1692 |
| 464 | 20231205 | 115600 | 1128636230 | 10750 | 10750 | 10750 | 10750 | 63 |
| 465 | 20231205 | 115500 | 1127958980 | 10750 | 10740 | 10750 | 10740 | 170 |
| 466 | 20231205 | 115400 | 1126131490 | 10730 | 10750 | 10750 | 10730 | 144 |
| 467 | 20231205 | 115300 | 1124585640 | 10730 | 10730 | 10730 | 10730 | 15 |
| 468 | 20231205 | 115200 | 1124424690 | 10730 | 10730 | 10730 | 10730 | 3 |
| 469 | 20231205 | 115100 | 1124392500 | 10720 | 10720 | 10720 | 10720 | 1000 |
| 470 | 20231205 | 115000 | 1113672500 | 10720 | 10720 | 10720 | 10720 | 10 |
| 471 | 20231205 | 114900 | 1113565300 | 10720 | 10730 | 10740 | 10720 | 3970 |
| 472 | 20231205 | 114800 | 1070962640 | 10740 | 10740 | 10740 | 10740 | 5 |
| 473 | 20231205 | 114700 | 1070908940 | 10740 | 10740 | 10740 | 10730 | 3322 |
| 474 | 20231205 | 114600 | 1035250890 | 10740 | 10780 | 10780 | 10740 | 1038 |
| 475 | 20231205 | 114500 | 1024098790 | 10780 | 10780 | 10780 | 10780 | 289 |
| 476 | 20231205 | 114400 | 1020983370 | 10780 | 10780 | 10780 | 10780 | 1 |
| 477 | 20231205 | 114300 | 1020972590 | 10740 | 10740 | 10740 | 10740 | 0 |
| 478 | 20231205 | 114200 | 1020972590 | 10740 | 10770 | 10770 | 10740 | 1199 |
| 479 | 20231205 | 114100 | 1008069590 | 10770 | 10760 | 10770 | 10760 | 85 |
| 480 | 20231205 | 114000 | 1007154150 | 10740 | 10740 | 10740 | 10740 | 0 |
| 481 | 20231205 | 113900 | 1007154150 | 10740 | 10760 | 10760 | 10740 | 515 |
| 482 | 20231205 | 113800 | 1001621450 | 10770 | 10770 | 10770 | 10770 | 2 |
| 483 | 20231205 | 113700 | 1001599910 | 10770 | 10770 | 10770 | 10770 | 1 |
| 484 | 20231205 | 113600 | 1001589140 | 10760 | 10760 | 10760 | 10760 | 10 |
| 485 | 20231205 | 113500 | 1001481540 | 10760 | 10740 | 10760 | 10730 | 824 |
| 486 | 20231205 | 113400 | 992621860 | 10740 | 10770 | 10770 | 10740 | 754 |
| 487 | 20231205 | 113300 | 984516490 | 10770 | 10770 | 10770 | 10770 | 500 |
| 488 | 20231205 | 113200 | 979131490 | 10770 | 10770 | 10770 | 10770 | 74 |
| 489 | 20231205 | 113100 | 978334510 | 10770 | 10780 | 10780 | 10770 | 662 |
| 490 | 20231205 | 113000 | 971203770 | 10770 | 10770 | 10770 | 10770 | 281 |
| 491 | 20231205 | 112900 | 968177400 | 10770 | 10750 | 10790 | 10750 | 30 |
| 492 | 20231205 | 112800 | 967854280 | 10750 | 10740 | 10750 | 10740 | 482 |
| 493 | 20231205 | 112700 | 962672990 | 10740 | 10760 | 10760 | 10730 | 1138 |
| 494 | 20231205 | 112600 | 950453060 | 10750 | 10750 | 10760 | 10750 | 886 |
| 495 | 20231205 | 112500 | 940922150 | 10760 | 10760 | 10760 | 10750 | 115 |
| 496 | 20231205 | 112400 | 939685470 | 10760 | 10780 | 10780 | 10760 | 691 |
| 497 | 20231205 | 112300 | 932246140 | 10780 | 10770 | 10780 | 10770 | 632 |
| 498 | 20231205 | 112200 | 925438170 | 10780 | 10820 | 10820 | 10780 | 7289 |
| 499 | 20231205 | 112100 | 846729840 | 10830 | 10820 | 10830 | 10820 | 71 |
| 500 | 20231205 | 112000 | 845961610 | 10810 | 10820 | 10820 | 10810 | 2473 |
| 501 | 20231205 | 111900 | 819226890 | 10820 | 10840 | 10840 | 10820 | 1518 |
| 502 | 20231205 | 111800 | 802797090 | 10840 | 10840 | 10840 | 10840 | 0 |
| 503 | 20231205 | 111700 | 802797090 | 10840 | 10840 | 10840 | 10840 | 476 |
| 504 | 20231205 | 111600 | 797637250 | 10850 | 10850 | 10850 | 10850 | 3 |
| 505 | 20231205 | 111500 | 797604700 | 10860 | 10840 | 10860 | 10840 | 142 |
| 506 | 20231205 | 111400 | 796065400 | 10840 | 10840 | 10840 | 10840 | 869 |
| 507 | 20231205 | 111300 | 786645440 | 10840 | 10860 | 10860 | 10840 | 359 |
| 508 | 20231205 | 111200 | 782750960 | 10860 | 10860 | 10860 | 10860 | 10 |
| 509 | 20231205 | 111100 | 782642360 | 10860 | 10850 | 10860 | 10850 | 86 |
| 510 | 20231205 | 111000 | 781708760 | 10850 | 10840 | 10850 | 10840 | 98 |
| 511 | 20231205 | 110900 | 780645500 | 10850 | 10850 | 10850 | 10850 | 76 |
| 512 | 20231205 | 110800 | 779820900 | 10850 | 10850 | 10850 | 10850 | 21 |
| 513 | 20231205 | 110700 | 779593050 | 10850 | 10850 | 10850 | 10850 | 707 |
| 514 | 20231205 | 110600 | 771922100 | 10850 | 10850 | 10850 | 10850 | 0 |
| 515 | 20231205 | 110500 | 771922100 | 10850 | 10850 | 10850 | 10850 | 2 |
| 516 | 20231205 | 110400 | 771900400 | 10840 | 10840 | 10840 | 10840 | 3 |
| 517 | 20231205 | 110300 | 771867880 | 10840 | 10840 | 10840 | 10840 | 11 |
| 518 | 20231205 | 110200 | 771748640 | 10840 | 10840 | 10840 | 10840 | 5 |
| 519 | 20231205 | 110100 | 771694440 | 10840 | 10850 | 10850 | 10840 | 251 |
| 520 | 20231205 | 110000 | 768971190 | 10850 | 10850 | 10850 | 10850 | 40 |
| 521 | 20231205 | 105900 | 768537190 | 10840 | 10840 | 10840 | 10840 | 0 |
| 522 | 20231205 | 105800 | 768537190 | 10840 | 10850 | 10860 | 10840 | 342 |
| 523 | 20231205 | 105700 | 764829550 | 10850 | 10840 | 10850 | 10840 | 33 |
| 524 | 20231205 | 105600 | 764471610 | 10840 | 10830 | 10840 | 10830 | 27 |
| 525 | 20231205 | 105500 | 764178950 | 10830 | 10830 | 10850 | 10830 | 21 |
| 526 | 20231205 | 105400 | 763951500 | 10830 | 10830 | 10830 | 10820 | 1010 |
| 527 | 20231205 | 105300 | 753014750 | 10830 | 10820 | 10830 | 10820 | 106 |
| 528 | 20231205 | 105200 | 751866830 | 10820 | 10830 | 10830 | 10820 | 215 |
| 529 | 20231205 | 105100 | 749538880 | 10820 | 10910 | 10910 | 10810 | 10066 |
| 530 | 20231205 | 105000 | 640564300 | 10890 | 10900 | 10910 | 10890 | 208 |
| 531 | 20231205 | 104900 | 638297650 | 10900 | 10890 | 10900 | 10890 | 118 |
| 532 | 20231205 | 104800 | 637012390 | 10890 | 10890 | 10890 | 10890 | 210 |
| 533 | 20231205 | 104700 | 634725490 | 10870 | 10890 | 10890 | 10870 | 12 |
| 534 | 20231205 | 104600 | 634595010 | 10870 | 10870 | 10870 | 10860 | 75 |
| 535 | 20231205 | 104500 | 633780180 | 10870 | 10890 | 10890 | 10860 | 3710 |
| 536 | 20231205 | 104400 | 593450940 | 10890 | 10880 | 10890 | 10880 | 135 |
| 537 | 20231205 | 104300 | 591981000 | 10880 | 10890 | 10890 | 10880 | 10 |
| 538 | 20231205 | 104200 | 591872180 | 10880 | 10880 | 10880 | 10880 | 0 |
| 539 | 20231205 | 104100 | 591872180 | 10880 | 10880 | 10880 | 10880 | 281 |
| 540 | 20231205 | 104000 | 588814900 | 10880 | 10880 | 10880 | 10880 | 211 |
| 541 | 20231205 | 103900 | 586519220 | 10880 | 10880 | 10880 | 10880 | 886 |
| 542 | 20231205 | 103800 | 576879540 | 10880 | 10900 | 10900 | 10880 | 207 |
| 543 | 20231205 | 103700 | 574627360 | 10900 | 10890 | 10900 | 10880 | 363 |
| 544 | 20231205 | 103600 | 570677180 | 10890 | 10890 | 10890 | 10890 | 0 |
| 545 | 20231205 | 103500 | 570677180 | 10890 | 10880 | 10890 | 10880 | 295 |
| 546 | 20231205 | 103400 | 567467380 | 10880 | 10880 | 10880 | 10880 | 105 |
| 547 | 20231205 | 103300 | 566324980 | 10880 | 10880 | 10880 | 10880 | 40 |
| 548 | 20231205 | 103200 | 565889780 | 10880 | 10910 | 10910 | 10880 | 2443 |
| 549 | 20231205 | 103100 | 539291070 | 10900 | 10910 | 10910 | 10900 | 167 |
| 550 | 20231205 | 103000 | 537470420 | 10900 | 10900 | 10900 | 10900 | 0 |
| 551 | 20231205 | 102900 | 537470420 | 10900 | 10900 | 10910 | 10900 | 571 |
| 552 | 20231205 | 102800 | 531246480 | 10900 | 10900 | 10900 | 10900 | 49 |
| 553 | 20231205 | 102700 | 530712380 | 10900 | 10900 | 10900 | 10900 | 33 |
| 554 | 20231205 | 102600 | 530352680 | 10900 | 10900 | 10900 | 10900 | 111 |
| 555 | 20231205 | 102500 | 529142780 | 10900 | 10900 | 10900 | 10900 | 41 |
| 556 | 20231205 | 102400 | 528695880 | 10900 | 10920 | 10920 | 10900 | 2141 |
| 557 | 20231205 | 102300 | 505345310 | 10920 | 10920 | 10920 | 10920 | 30 |
| 558 | 20231205 | 102200 | 505017710 | 10920 | 10920 | 10920 | 10920 | 300 |
| 559 | 20231205 | 102100 | 501741710 | 10920 | 10930 | 10930 | 10920 | 1109 |
| 560 | 20231205 | 102000 | 489631320 | 10930 | 10930 | 10930 | 10930 | 180 |
| 561 | 20231205 | 101900 | 487663920 | 10930 | 10940 | 10940 | 10930 | 111 |
| 562 | 20231205 | 101800 | 486450600 | 10930 | 10930 | 10930 | 10930 | 119 |
| 563 | 20231205 | 101700 | 485149930 | 10930 | 10940 | 10940 | 10930 | 72 |
| 564 | 20231205 | 101600 | 484362750 | 10940 | 10940 | 10940 | 10940 | 1002 |
| 565 | 20231205 | 101500 | 473400870 | 10940 | 10960 | 10960 | 10940 | 102 |
| 566 | 20231205 | 101400 | 472283170 | 10950 | 10950 | 10950 | 10950 | 256 |
| 567 | 20231205 | 101300 | 469479970 | 10960 | 10960 | 10960 | 10960 | 55 |
| 568 | 20231205 | 101200 | 468877170 | 10960 | 10960 | 10960 | 10960 | 38 |
| 569 | 20231205 | 101100 | 468460690 | 10960 | 10960 | 10960 | 10960 | 114 |
| 570 | 20231205 | 101000 | 467211250 | 10960 | 10960 | 10960 | 10960 | 7 |
| 571 | 20231205 | 100900 | 467134530 | 10960 | 10960 | 10960 | 10950 | 91 |
| 572 | 20231205 | 100800 | 466137670 | 10960 | 10960 | 10960 | 10950 | 39 |
| 573 | 20231205 | 100700 | 465710280 | 10950 | 10950 | 10950 | 10950 | 93 |
| 574 | 20231205 | 100600 | 464691930 | 10940 | 10940 | 10940 | 10940 | 108 |
| 575 | 20231205 | 100500 | 463510410 | 10940 | 10940 | 10940 | 10940 | 651 |
| 576 | 20231205 | 100400 | 456388470 | 10920 | 10920 | 10930 | 10920 | 219 |
| 577 | 20231205 | 100300 | 453996980 | 10920 | 10920 | 10920 | 10920 | 0 |
| 578 | 20231205 | 100200 | 453996980 | 10920 | 10930 | 10930 | 10920 | 448 |
| 579 | 20231205 | 100100 | 449100540 | 10940 | 10940 | 10940 | 10940 | 3 |
| 580 | 20231205 | 100000 | 449067720 | 10940 | 10940 | 10940 | 10940 | 1 |
| 581 | 20231205 | 095900 | 449056780 | 10930 | 10930 | 10930 | 10930 | 148 |
| 582 | 20231205 | 095800 | 447439140 | 10930 | 10930 | 10930 | 10930 | 18 |
| 583 | 20231205 | 095700 | 447242400 | 10930 | 10930 | 10930 | 10930 | 0 |
| 584 | 20231205 | 095600 | 447242400 | 10930 | 10930 | 10930 | 10930 | 15 |
| 585 | 20231205 | 095500 | 447078450 | 10930 | 10930 | 10930 | 10930 | 50 |
| 586 | 20231205 | 095400 | 446531950 | 10920 | 10920 | 10920 | 10920 | 79 |
| 587 | 20231205 | 095300 | 445669270 | 10920 | 10920 | 10920 | 10920 | 210 |
| 588 | 20231205 | 095200 | 443376070 | 10910 | 10910 | 10910 | 10910 | 0 |
| 589 | 20231205 | 095100 | 443376070 | 10910 | 10910 | 10910 | 10910 | 0 |
| 590 | 20231205 | 095000 | 443376070 | 10910 | 10910 | 10910 | 10910 | 300 |
| 591 | 20231205 | 094900 | 440103070 | 10910 | 10910 | 10910 | 10910 | 4 |
| 592 | 20231205 | 094800 | 440059430 | 10870 | 10900 | 10900 | 10870 | 1637 |
| 593 | 20231205 | 094700 | 422241700 | 10900 | 10900 | 10900 | 10900 | 0 |
| 594 | 20231205 | 094600 | 422241700 | 10900 | 10910 | 10910 | 10900 | 401 |
| 595 | 20231205 | 094500 | 417868080 | 10900 | 10900 | 10900 | 10900 | 0 |
| 596 | 20231205 | 094400 | 417868080 | 10900 | 11000 | 11000 | 10900 | 1111 |
| 597 | 20231205 | 094300 | 405736200 | 10940 | 10940 | 10940 | 10940 | 45 |
| 598 | 20231205 | 094200 | 405243900 | 10950 | 10960 | 10960 | 10950 | 225 |
| 599 | 20231205 | 094100 | 402778050 | 10960 | 10970 | 10970 | 10960 | 75 |
| 600 | 20231205 | 094000 | 401956040 | 10970 | 10930 | 10970 | 10920 | 506 |
| 601 | 20231205 | 093900 | 396426620 | 10940 | 11000 | 11000 | 10940 | 587 |
| 602 | 20231205 | 093800 | 389988260 | 10980 | 11000 | 11000 | 10980 | 151 |
| 603 | 20231205 | 093700 | 388329000 | 10980 | 10980 | 10980 | 10970 | 149 |
| 604 | 20231205 | 093600 | 386693290 | 10980 | 11000 | 11000 | 10980 | 1207 |
| 605 | 20231205 | 093500 | 373420240 | 11000 | 11000 | 11000 | 11000 | 2 |
| 606 | 20231205 | 093400 | 373398240 | 11000 | 11010 | 11010 | 11000 | 340 |
| 607 | 20231205 | 093300 | 369657980 | 11010 | 11010 | 11010 | 11010 | 157 |
| 608 | 20231205 | 093200 | 367929410 | 11010 | 11010 | 11010 | 11010 | 4 |
| 609 | 20231205 | 093100 | 367885370 | 11010 | 10970 | 11010 | 10970 | 408 |
| 610 | 20231205 | 093000 | 363401070 | 10980 | 10970 | 10980 | 10960 | 97 |
| 611 | 20231205 | 092900 | 362336870 | 10970 | 10970 | 10990 | 10960 | 163 |
| 612 | 20231205 | 092800 | 360547020 | 10970 | 10970 | 10980 | 10970 | 11 |
| 613 | 20231205 | 092700 | 360426260 | 10980 | 10960 | 10980 | 10930 | 158 |
| 614 | 20231205 | 092600 | 358695540 | 10970 | 10970 | 10970 | 10960 | 112 |
| 615 | 20231205 | 092500 | 357466940 | 10970 | 10980 | 10980 | 10970 | 32 |
| 616 | 20231205 | 092400 | 357115800 | 10980 | 10950 | 10990 | 10850 | 2787 |
| 617 | 20231205 | 092300 | 326763060 | 10880 | 10920 | 10950 | 10880 | 1397 |
| 618 | 20231205 | 092200 | 311521420 | 10920 | 10830 | 10920 | 10820 | 2783 |
| 619 | 20231205 | 092100 | 281251420 | 10860 | 11040 | 11040 | 10810 | 12400 |
| 620 | 20231205 | 092000 | 145009020 | 11050 | 11060 | 11060 | 11030 | 1820 |
| 621 | 20231205 | 091900 | 124917620 | 11050 | 11100 | 11100 | 11050 | 1370 |
| 622 | 20231205 | 091800 | 109764220 | 11100 | 11100 | 11110 | 11100 | 155 |
| 623 | 20231205 | 091700 | 108042680 | 11100 | 11060 | 11110 | 11060 | 195 |
| 624 | 20231205 | 091600 | 105885840 | 11120 | 11130 | 11150 | 11110 | 157 |
| 625 | 20231205 | 091500 | 104138280 | 11060 | 11060 | 11060 | 11060 | 86 |
| 626 | 20231205 | 091400 | 103187120 | 11060 | 11060 | 11060 | 11050 | 356 |
| 627 | 20231205 | 091300 | 99250450 | 11060 | 11080 | 11080 | 11060 | 464 |
| 628 | 20231205 | 091200 | 94118080 | 11130 | 11090 | 11130 | 11080 | 101 |
| 629 | 20231205 | 091100 | 92998890 | 11090 | 11090 | 11090 | 11090 | 150 |
| 630 | 20231205 | 091000 | 91335390 | 11090 | 11050 | 11090 | 11040 | 949 |
| 631 | 20231205 | 090900 | 80848940 | 11050 | 11110 | 11110 | 11050 | 1104 |
| 632 | 20231205 | 090800 | 68621050 | 11130 | 11170 | 11170 | 11120 | 40 |
| 633 | 20231205 | 090700 | 68175630 | 11130 | 11050 | 11130 | 11050 | 450 |
| 634 | 20231205 | 090600 | 63193900 | 11090 | 11090 | 11090 | 11090 | 467 |
| 635 | 20231205 | 090500 | 58014870 | 11090 | 11090 | 11090 | 11090 | 81 |
| 636 | 20231205 | 090400 | 57116580 | 11090 | 11050 | 11090 | 11040 | 172 |
| 637 | 20231205 | 090300 | 55216750 | 11090 | 11040 | 11090 | 11040 | 103 |
| 638 | 20231205 | 090200 | 54079480 | 11040 | 11040 | 11040 | 11030 | 639 |
| 639 | 20231205 | 090100 | 47025220 | 11040 | 11100 | 11100 | 11040 | 1707 |
| 640 | 20231205 | 090000 | 28165270 | 11090 | 11120 | 11130 | 11090 | 2534 |