29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 185400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 11789 |
| 3 | 20231208 | 185300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 4 | 20231208 | 185200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 5 | 20231208 | 185100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 6 | 20231208 | 185000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 7 | 20231208 | 184900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 8 | 20231208 | 184800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 9 | 20231208 | 184700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 10 | 20231208 | 184600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 11 | 20231208 | 184500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 12 | 20231208 | 184400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 13 | 20231208 | 184300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 14 | 20231208 | 184200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 15 | 20231208 | 184100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 16 | 20231208 | 184000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 17 | 20231208 | 183900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 18 | 20231208 | 183800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 19 | 20231208 | 183700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 20 | 20231208 | 183600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 21 | 20231208 | 183500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 22 | 20231208 | 183400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 23 | 20231208 | 183300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 24 | 20231208 | 183200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 25 | 20231208 | 183100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 26 | 20231208 | 183000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 27 | 20231208 | 182900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 28 | 20231208 | 182800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 29 | 20231208 | 182700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 30 | 20231208 | 182600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 31 | 20231208 | 182500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 32 | 20231208 | 182400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 11789 |
| 33 | 20231208 | 182300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 34 | 20231208 | 182200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 35 | 20231208 | 182100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 36 | 20231208 | 182000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 37 | 20231208 | 181900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 38 | 20231208 | 181800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 39 | 20231208 | 181700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 40 | 20231208 | 181600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 41 | 20231208 | 181500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 42 | 20231208 | 181400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 43 | 20231208 | 181300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 44 | 20231208 | 181200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 45 | 20231208 | 181100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 46 | 20231208 | 181000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 47 | 20231208 | 180900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 48 | 20231208 | 180800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 49 | 20231208 | 180700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 50 | 20231208 | 180600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 51 | 20231208 | 180500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 52 | 20231208 | 180400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 53 | 20231208 | 180300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 54 | 20231208 | 180200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 55 | 20231208 | 180100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 56 | 20231208 | 180000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 57 | 20231208 | 175900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 58 | 20231208 | 175800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 59 | 20231208 | 175700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 60 | 20231208 | 175600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 61 | 20231208 | 175500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 62 | 20231208 | 175400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 11789 |
| 63 | 20231208 | 175300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 64 | 20231208 | 175200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 65 | 20231208 | 175100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 66 | 20231208 | 175000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 67 | 20231208 | 174900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 68 | 20231208 | 174800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 69 | 20231208 | 174700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 70 | 20231208 | 174600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 71 | 20231208 | 174500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 72 | 20231208 | 174400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 73 | 20231208 | 174300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 74 | 20231208 | 174200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 75 | 20231208 | 174100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 76 | 20231208 | 174000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 77 | 20231208 | 173900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 78 | 20231208 | 173800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 79 | 20231208 | 173700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 80 | 20231208 | 173600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 81 | 20231208 | 173500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 82 | 20231208 | 173400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 83 | 20231208 | 173300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 84 | 20231208 | 173200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 85 | 20231208 | 173100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 86 | 20231208 | 173000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 87 | 20231208 | 172900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 88 | 20231208 | 172800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 89 | 20231208 | 172700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 90 | 20231208 | 172600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 91 | 20231208 | 172500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 92 | 20231208 | 172400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 11789 |
| 93 | 20231208 | 172300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 94 | 20231208 | 172200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 95 | 20231208 | 172100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 96 | 20231208 | 172000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 97 | 20231208 | 171900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 98 | 20231208 | 171800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 99 | 20231208 | 171700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 100 | 20231208 | 171600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 101 | 20231208 | 171500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 102 | 20231208 | 171400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 103 | 20231208 | 171300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 104 | 20231208 | 171200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 105 | 20231208 | 171100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 106 | 20231208 | 171000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 107 | 20231208 | 170900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 108 | 20231208 | 170800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 109 | 20231208 | 170700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 110 | 20231208 | 170600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 111 | 20231208 | 170500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 112 | 20231208 | 170400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 113 | 20231208 | 170300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 114 | 20231208 | 170200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 115 | 20231208 | 170100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 116 | 20231208 | 170000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 117 | 20231208 | 165900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 118 | 20231208 | 165800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 119 | 20231208 | 165700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 120 | 20231208 | 165600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 121 | 20231208 | 165500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 122 | 20231208 | 165400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 11789 |
| 123 | 20231208 | 165300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 124 | 20231208 | 165200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 125 | 20231208 | 165100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 126 | 20231208 | 165000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 127 | 20231208 | 164900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 128 | 20231208 | 164800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 129 | 20231208 | 164700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 130 | 20231208 | 164600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 131 | 20231208 | 164500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 132 | 20231208 | 164400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 133 | 20231208 | 164300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 134 | 20231208 | 164200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 135 | 20231208 | 164100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 136 | 20231208 | 164000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 137 | 20231208 | 163900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 138 | 20231208 | 163800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 139 | 20231208 | 163700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 140 | 20231208 | 163600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 141 | 20231208 | 163500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 142 | 20231208 | 163400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 143 | 20231208 | 163300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 144 | 20231208 | 163200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 145 | 20231208 | 163100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 146 | 20231208 | 163000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 147 | 20231208 | 162900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 148 | 20231208 | 162800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 149 | 20231208 | 162700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 150 | 20231208 | 162600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 151 | 20231208 | 162500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 152 | 20231208 | 162400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 11789 |
| 153 | 20231208 | 162300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 154 | 20231208 | 162200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 155 | 20231208 | 162100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 156 | 20231208 | 162000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 157 | 20231208 | 161900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 158 | 20231208 | 161800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 159 | 20231208 | 161700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 160 | 20231208 | 161600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 161 | 20231208 | 161500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 162 | 20231208 | 161400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 163 | 20231208 | 161300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 164 | 20231208 | 161200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 165 | 20231208 | 161100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 166 | 20231208 | 161000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 167 | 20231208 | 160900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 168 | 20231208 | 160800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 169 | 20231208 | 160700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 170 | 20231208 | 160600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 171 | 20231208 | 160500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 172 | 20231208 | 160400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 173 | 20231208 | 160300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 174 | 20231208 | 160200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 175 | 20231208 | 160100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 176 | 20231208 | 160000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 177 | 20231208 | 155900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 178 | 20231208 | 155800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 179 | 20231208 | 155700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 180 | 20231208 | 155600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 181 | 20231208 | 155500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 182 | 20231208 | 155400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 11789 |
| 183 | 20231208 | 155300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 184 | 20231208 | 155200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 185 | 20231208 | 155100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 186 | 20231208 | 155000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 187 | 20231208 | 154900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 188 | 20231208 | 154800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 189 | 20231208 | 154700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 190 | 20231208 | 154600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 191 | 20231208 | 154500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 192 | 20231208 | 154400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 193 | 20231208 | 154300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 194 | 20231208 | 154200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 195 | 20231208 | 154100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 196 | 20231208 | 154000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 197 | 20231208 | 153900 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 198 | 20231208 | 153800 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 199 | 20231208 | 153700 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 200 | 20231208 | 153600 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 201 | 20231208 | 153500 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 202 | 20231208 | 153400 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 203 | 20231208 | 153300 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 204 | 20231208 | 153200 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 205 | 20231208 | 153100 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 206 | 20231208 | 153000 | 1266330885 | 2825 | 2825 | 2825 | 2825 | 11789 |
| 207 | 20231208 | 152900 | 1233026960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 208 | 20231208 | 152800 | 1233026960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 209 | 20231208 | 152700 | 1233026960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 210 | 20231208 | 152600 | 1233026960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 211 | 20231208 | 152500 | 1233026960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 212 | 20231208 | 152400 | 1233026960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 213 | 20231208 | 152300 | 1233026960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 214 | 20231208 | 152200 | 1233026960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 215 | 20231208 | 152100 | 1233026960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 216 | 20231208 | 152000 | 1233026960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 217 | 20231208 | 151900 | 1233026960 | 2825 | 2825 | 2830 | 2820 | 2234 |
| 218 | 20231208 | 151800 | 1226720065 | 2825 | 2825 | 2830 | 2825 | 2320 |
| 219 | 20231208 | 151700 | 1220163625 | 2825 | 2825 | 2830 | 2820 | 27344 |
| 220 | 20231208 | 151600 | 1142919450 | 2825 | 2825 | 2830 | 2825 | 977 |
| 221 | 20231208 | 151500 | 1140159420 | 2830 | 2825 | 2830 | 2825 | 1228 |
| 222 | 20231208 | 151400 | 1136688700 | 2825 | 2825 | 2835 | 2825 | 910 |
| 223 | 20231208 | 151300 | 1134114800 | 2825 | 2825 | 2830 | 2825 | 691 |
| 224 | 20231208 | 151200 | 1132161235 | 2830 | 2830 | 2830 | 2825 | 1665 |
| 225 | 20231208 | 151100 | 1127450445 | 2830 | 2830 | 2830 | 2825 | 887 |
| 226 | 20231208 | 151000 | 1124940790 | 2830 | 2825 | 2830 | 2825 | 1198 |
| 227 | 20231208 | 150900 | 1121550510 | 2825 | 2830 | 2830 | 2825 | 2463 |
| 228 | 20231208 | 150800 | 1114580940 | 2830 | 2830 | 2830 | 2830 | 403 |
| 229 | 20231208 | 150700 | 1113440450 | 2830 | 2835 | 2835 | 2825 | 2171 |
| 230 | 20231208 | 150600 | 1107297165 | 2830 | 2830 | 2830 | 2830 | 293 |
| 231 | 20231208 | 150500 | 1106467975 | 2830 | 2830 | 2835 | 2825 | 1237 |
| 232 | 20231208 | 150400 | 1102967955 | 2830 | 2835 | 2835 | 2825 | 2079 |
| 233 | 20231208 | 150300 | 1097079875 | 2830 | 2825 | 2830 | 2825 | 2133 |
| 234 | 20231208 | 150200 | 1091049330 | 2830 | 2830 | 2830 | 2825 | 824 |
| 235 | 20231208 | 150100 | 1088721380 | 2825 | 2830 | 2830 | 2825 | 423 |
| 236 | 20231208 | 150000 | 1087526205 | 2830 | 2825 | 2830 | 2825 | 540 |
| 237 | 20231208 | 145900 | 1085999315 | 2830 | 2830 | 2835 | 2830 | 1898 |
| 238 | 20231208 | 145800 | 1080627840 | 2830 | 2830 | 2830 | 2830 | 976 |
| 239 | 20231208 | 145700 | 1077865760 | 2830 | 2830 | 2830 | 2830 | 291 |
| 240 | 20231208 | 145600 | 1077042230 | 2830 | 2830 | 2830 | 2830 | 279 |
| 241 | 20231208 | 145500 | 1076252660 | 2830 | 2830 | 2830 | 2830 | 709 |
| 242 | 20231208 | 145400 | 1074246190 | 2830 | 2830 | 2830 | 2830 | 32 |
| 243 | 20231208 | 145300 | 1074155630 | 2830 | 2835 | 2835 | 2830 | 260 |
| 244 | 20231208 | 145200 | 1073419780 | 2830 | 2830 | 2830 | 2830 | 10 |
| 245 | 20231208 | 145100 | 1073391480 | 2830 | 2830 | 2830 | 2825 | 8981 |
| 246 | 20231208 | 145000 | 1047975475 | 2830 | 2830 | 2830 | 2830 | 655 |
| 247 | 20231208 | 144900 | 1046121825 | 2830 | 2830 | 2830 | 2830 | 399 |
| 248 | 20231208 | 144800 | 1044992655 | 2830 | 2830 | 2835 | 2830 | 81 |
| 249 | 20231208 | 144700 | 1044763295 | 2830 | 2830 | 2830 | 2830 | 1337 |
| 250 | 20231208 | 144600 | 1040979585 | 2830 | 2830 | 2830 | 2830 | 367 |
| 251 | 20231208 | 144500 | 1039940975 | 2830 | 2835 | 2835 | 2830 | 4379 |
| 252 | 20231208 | 144400 | 1027527270 | 2835 | 2835 | 2840 | 2835 | 367 |
| 253 | 20231208 | 144300 | 1026486775 | 2835 | 2835 | 2840 | 2835 | 384 |
| 254 | 20231208 | 144200 | 1025398125 | 2835 | 2835 | 2835 | 2835 | 54 |
| 255 | 20231208 | 144100 | 1025245035 | 2835 | 2835 | 2840 | 2835 | 502 |
| 256 | 20231208 | 144000 | 1023821365 | 2835 | 2835 | 2835 | 2835 | 86 |
| 257 | 20231208 | 143900 | 1023577555 | 2835 | 2835 | 2840 | 2835 | 421 |
| 258 | 20231208 | 143800 | 1022383970 | 2835 | 2835 | 2840 | 2835 | 62 |
| 259 | 20231208 | 143700 | 1022208160 | 2835 | 2840 | 2840 | 2835 | 53 |
| 260 | 20231208 | 143600 | 1022057890 | 2840 | 2840 | 2840 | 2840 | 5 |
| 261 | 20231208 | 143500 | 1022043690 | 2835 | 2835 | 2835 | 2835 | 541 |
| 262 | 20231208 | 143400 | 1020509955 | 2835 | 2835 | 2835 | 2835 | 1996 |
| 263 | 20231208 | 143300 | 1014851295 | 2835 | 2830 | 2835 | 2830 | 607 |
| 264 | 20231208 | 143200 | 1013132425 | 2830 | 2830 | 2835 | 2830 | 402 |
| 265 | 20231208 | 143100 | 1011994710 | 2830 | 2830 | 2830 | 2830 | 754 |
| 266 | 20231208 | 143000 | 1009860890 | 2830 | 2830 | 2830 | 2830 | 121 |
| 267 | 20231208 | 142900 | 1009518460 | 2830 | 2830 | 2830 | 2830 | 670 |
| 268 | 20231208 | 142800 | 1007622360 | 2830 | 2835 | 2835 | 2830 | 120 |
| 269 | 20231208 | 142700 | 1007282755 | 2830 | 2830 | 2830 | 2830 | 54 |
| 270 | 20231208 | 142600 | 1007129935 | 2830 | 2830 | 2830 | 2830 | 470 |
| 271 | 20231208 | 142500 | 1005799835 | 2830 | 2835 | 2835 | 2830 | 66 |
| 272 | 20231208 | 142400 | 1005612905 | 2830 | 2830 | 2830 | 2830 | 345 |
| 273 | 20231208 | 142300 | 1004636555 | 2830 | 2830 | 2830 | 2830 | 509 |
| 274 | 20231208 | 142200 | 1003196085 | 2830 | 2830 | 2835 | 2830 | 1351 |
| 275 | 20231208 | 142100 | 999367295 | 2830 | 2830 | 2830 | 2830 | 45 |
| 276 | 20231208 | 142000 | 999239945 | 2830 | 2830 | 2835 | 2830 | 813 |
| 277 | 20231208 | 141900 | 996935260 | 2835 | 2835 | 2835 | 2835 | 20 |
| 278 | 20231208 | 141800 | 996878560 | 2830 | 2835 | 2835 | 2830 | 2631 |
| 279 | 20231208 | 141700 | 989432825 | 2835 | 2830 | 2835 | 2830 | 379 |
| 280 | 20231208 | 141600 | 988358495 | 2830 | 2830 | 2835 | 2830 | 744 |
| 281 | 20231208 | 141500 | 986249405 | 2835 | 2830 | 2835 | 2830 | 122 |
| 282 | 20231208 | 141400 | 985903625 | 2830 | 2830 | 2830 | 2830 | 45 |
| 283 | 20231208 | 141300 | 985776275 | 2830 | 2830 | 2835 | 2830 | 147 |
| 284 | 20231208 | 141200 | 985359755 | 2830 | 2830 | 2835 | 2830 | 50 |
| 285 | 20231208 | 141100 | 985218230 | 2830 | 2835 | 2835 | 2830 | 162 |
| 286 | 20231208 | 141000 | 984759270 | 2830 | 2830 | 2830 | 2830 | 110 |
| 287 | 20231208 | 140900 | 984447970 | 2830 | 2830 | 2830 | 2830 | 227 |
| 288 | 20231208 | 140800 | 983805560 | 2830 | 2830 | 2830 | 2830 | 300 |
| 289 | 20231208 | 140700 | 982956560 | 2830 | 2825 | 2830 | 2825 | 1236 |
| 290 | 20231208 | 140600 | 979458685 | 2825 | 2830 | 2830 | 2825 | 343 |
| 291 | 20231208 | 140500 | 978488040 | 2830 | 2830 | 2830 | 2830 | 53 |
| 292 | 20231208 | 140400 | 978338050 | 2830 | 2835 | 2835 | 2825 | 6794 |
| 293 | 20231208 | 140300 | 959137025 | 2830 | 2830 | 2835 | 2830 | 46 |
| 294 | 20231208 | 140200 | 959006840 | 2830 | 2830 | 2835 | 2830 | 145 |
| 295 | 20231208 | 140100 | 958595990 | 2830 | 2830 | 2835 | 2830 | 38 |
| 296 | 20231208 | 140000 | 958488445 | 2830 | 2835 | 2835 | 2830 | 21 |
| 297 | 20231208 | 135900 | 958429005 | 2835 | 2840 | 2840 | 2835 | 59 |
| 298 | 20231208 | 135800 | 958261590 | 2840 | 2840 | 2840 | 2840 | 2427 |
| 299 | 20231208 | 135700 | 951368910 | 2835 | 2835 | 2835 | 2835 | 1566 |
| 300 | 20231208 | 135600 | 946929300 | 2835 | 2830 | 2835 | 2830 | 1171 |
| 301 | 20231208 | 135500 | 943614865 | 2830 | 2830 | 2830 | 2830 | 185 |
| 302 | 20231208 | 135400 | 943091315 | 2830 | 2825 | 2830 | 2825 | 1545 |
| 303 | 20231208 | 135300 | 938724190 | 2825 | 2825 | 2830 | 2825 | 382 |
| 304 | 20231208 | 135200 | 937644995 | 2825 | 2830 | 2830 | 2825 | 47 |
| 305 | 20231208 | 135100 | 937512210 | 2830 | 2825 | 2830 | 2825 | 1092 |
| 306 | 20231208 | 135000 | 934422075 | 2830 | 2825 | 2830 | 2825 | 957 |
| 307 | 20231208 | 134900 | 931716800 | 2825 | 2825 | 2830 | 2825 | 102 |
| 308 | 20231208 | 134800 | 931428605 | 2825 | 2830 | 2830 | 2825 | 50 |
| 309 | 20231208 | 134700 | 931287330 | 2825 | 2830 | 2830 | 2825 | 77 |
| 310 | 20231208 | 134600 | 931069645 | 2825 | 2825 | 2830 | 2825 | 920 |
| 311 | 20231208 | 134500 | 928470115 | 2830 | 2825 | 2830 | 2825 | 55 |
| 312 | 20231208 | 134400 | 928314690 | 2825 | 2825 | 2830 | 2825 | 39 |
| 313 | 20231208 | 134300 | 928204500 | 2825 | 2830 | 2830 | 2825 | 226 |
| 314 | 20231208 | 134200 | 927565475 | 2825 | 2825 | 2830 | 2825 | 550 |
| 315 | 20231208 | 134100 | 926009200 | 2830 | 2825 | 2830 | 2825 | 254 |
| 316 | 20231208 | 134000 | 925290605 | 2830 | 2825 | 2830 | 2825 | 938 |
| 317 | 20231208 | 133900 | 922640490 | 2825 | 2825 | 2825 | 2825 | 2612 |
| 318 | 20231208 | 133800 | 915261590 | 2825 | 2825 | 2830 | 2825 | 752 |
| 319 | 20231208 | 133700 | 913136430 | 2825 | 2830 | 2830 | 2825 | 498 |
| 320 | 20231208 | 133600 | 911727900 | 2825 | 2825 | 2830 | 2825 | 47 |
| 321 | 20231208 | 133500 | 911595115 | 2825 | 2825 | 2825 | 2825 | 616 |
| 322 | 20231208 | 133400 | 909854915 | 2825 | 2825 | 2830 | 2825 | 711 |
| 323 | 20231208 | 133300 | 907843010 | 2825 | 2825 | 2825 | 2825 | 1098 |
| 324 | 20231208 | 133200 | 904741160 | 2825 | 2825 | 2830 | 2825 | 187 |
| 325 | 20231208 | 133100 | 904212880 | 2825 | 2825 | 2830 | 2825 | 1388 |
| 326 | 20231208 | 133000 | 900291775 | 2825 | 2830 | 2830 | 2825 | 286 |
| 327 | 20231208 | 132900 | 899483325 | 2825 | 2825 | 2830 | 2825 | 417 |
| 328 | 20231208 | 132800 | 898304345 | 2825 | 2825 | 2825 | 2825 | 632 |
| 329 | 20231208 | 132700 | 896518945 | 2830 | 2830 | 2830 | 2825 | 1137 |
| 330 | 20231208 | 132600 | 893306415 | 2830 | 2830 | 2830 | 2830 | 19 |
| 331 | 20231208 | 132500 | 893252645 | 2825 | 2825 | 2825 | 2825 | 371 |
| 332 | 20231208 | 132400 | 892204570 | 2825 | 2830 | 2830 | 2825 | 110 |
| 333 | 20231208 | 132300 | 891893720 | 2830 | 2830 | 2830 | 2830 | 110 |
| 334 | 20231208 | 132200 | 891582420 | 2825 | 2825 | 2825 | 2825 | 0 |
| 335 | 20231208 | 132100 | 891582420 | 2825 | 2825 | 2825 | 2825 | 369 |
| 336 | 20231208 | 132000 | 890539995 | 2825 | 2830 | 2830 | 2825 | 779 |
| 337 | 20231208 | 131900 | 888337910 | 2830 | 2830 | 2830 | 2825 | 352 |
| 338 | 20231208 | 131800 | 887341875 | 2830 | 2825 | 2830 | 2825 | 169 |
| 339 | 20231208 | 131700 | 886863935 | 2830 | 2830 | 2830 | 2830 | 957 |
| 340 | 20231208 | 131600 | 884155625 | 2830 | 2830 | 2830 | 2830 | 2139 |
| 341 | 20231208 | 131500 | 878102255 | 2830 | 2830 | 2830 | 2830 | 27 |
| 342 | 20231208 | 131400 | 878025845 | 2825 | 2830 | 2830 | 2825 | 614 |
| 343 | 20231208 | 131300 | 876291240 | 2830 | 2830 | 2830 | 2830 | 650 |
| 344 | 20231208 | 131200 | 874451740 | 2825 | 2825 | 2825 | 2825 | 0 |
| 345 | 20231208 | 131100 | 874451740 | 2825 | 2830 | 2830 | 2825 | 555 |
| 346 | 20231208 | 131000 | 872883595 | 2825 | 2825 | 2825 | 2825 | 1780 |
| 347 | 20231208 | 130900 | 867855095 | 2825 | 2825 | 2825 | 2825 | 186 |
| 348 | 20231208 | 130800 | 867329645 | 2825 | 2830 | 2830 | 2825 | 572 |
| 349 | 20231208 | 130700 | 865713195 | 2830 | 2830 | 2830 | 2830 | 51 |
| 350 | 20231208 | 130600 | 865568865 | 2830 | 2830 | 2830 | 2825 | 125 |
| 351 | 20231208 | 130500 | 865215445 | 2830 | 2830 | 2830 | 2830 | 21 |
| 352 | 20231208 | 130400 | 865156015 | 2825 | 2825 | 2825 | 2825 | 774 |
| 353 | 20231208 | 130300 | 862969465 | 2825 | 2830 | 2830 | 2825 | 822 |
| 354 | 20231208 | 130200 | 860645950 | 2830 | 2830 | 2830 | 2825 | 854 |
| 355 | 20231208 | 130100 | 858229460 | 2830 | 2825 | 2830 | 2825 | 83 |
| 356 | 20231208 | 130000 | 857994575 | 2825 | 2830 | 2830 | 2825 | 712 |
| 357 | 20231208 | 125900 | 855981615 | 2830 | 2825 | 2830 | 2825 | 1070 |
| 358 | 20231208 | 125800 | 852953845 | 2830 | 2830 | 2830 | 2830 | 5 |
| 359 | 20231208 | 125700 | 852939695 | 2825 | 2825 | 2830 | 2825 | 529 |
| 360 | 20231208 | 125600 | 851445190 | 2830 | 2825 | 2830 | 2825 | 166 |
| 361 | 20231208 | 125500 | 850975740 | 2830 | 2830 | 2830 | 2830 | 80 |
| 362 | 20231208 | 125400 | 850749340 | 2825 | 2825 | 2830 | 2825 | 112 |
| 363 | 20231208 | 125300 | 850432780 | 2830 | 2830 | 2830 | 2830 | 45 |
| 364 | 20231208 | 125200 | 850305430 | 2830 | 2825 | 2830 | 2825 | 392 |
| 365 | 20231208 | 125100 | 849197365 | 2825 | 2825 | 2825 | 2825 | 824 |
| 366 | 20231208 | 125000 | 846869565 | 2825 | 2830 | 2830 | 2825 | 68 |
| 367 | 20231208 | 124900 | 846677455 | 2830 | 2830 | 2830 | 2830 | 1 |
| 368 | 20231208 | 124800 | 846674625 | 2825 | 2825 | 2825 | 2825 | 0 |
| 369 | 20231208 | 124700 | 846674625 | 2825 | 2825 | 2825 | 2825 | 376 |
| 370 | 20231208 | 124600 | 845612425 | 2825 | 2825 | 2825 | 2825 | 337 |
| 371 | 20231208 | 124500 | 844660400 | 2825 | 2825 | 2825 | 2825 | 13 |
| 372 | 20231208 | 124400 | 844623675 | 2825 | 2830 | 2830 | 2825 | 2901 |
| 373 | 20231208 | 124300 | 836415345 | 2825 | 2825 | 2830 | 2825 | 769 |
| 374 | 20231208 | 124200 | 834242915 | 2825 | 2825 | 2825 | 2825 | 1503 |
| 375 | 20231208 | 124100 | 829996940 | 2825 | 2825 | 2825 | 2825 | 0 |
| 376 | 20231208 | 124000 | 829996940 | 2825 | 2830 | 2830 | 2825 | 308 |
| 377 | 20231208 | 123900 | 829126650 | 2830 | 2830 | 2830 | 2830 | 173 |
| 378 | 20231208 | 123800 | 828637060 | 2825 | 2835 | 2835 | 2825 | 326 |
| 379 | 20231208 | 123700 | 827714515 | 2825 | 2830 | 2830 | 2825 | 363 |
| 380 | 20231208 | 123600 | 826688550 | 2830 | 2830 | 2830 | 2830 | 296 |
| 381 | 20231208 | 123500 | 825850870 | 2830 | 2830 | 2830 | 2825 | 237 |
| 382 | 20231208 | 123400 | 825181230 | 2830 | 2830 | 2830 | 2830 | 384 |
| 383 | 20231208 | 123300 | 824094510 | 2830 | 2830 | 2830 | 2830 | 0 |
| 384 | 20231208 | 123200 | 824094510 | 2830 | 2830 | 2830 | 2830 | 1213 |
| 385 | 20231208 | 123100 | 820661720 | 2830 | 2830 | 2830 | 2825 | 647 |
| 386 | 20231208 | 123000 | 818831750 | 2825 | 2830 | 2830 | 2825 | 3266 |
| 387 | 20231208 | 122900 | 809605290 | 2825 | 2830 | 2830 | 2825 | 100 |
| 388 | 20231208 | 122800 | 809322630 | 2825 | 2835 | 2835 | 2825 | 1053 |
| 389 | 20231208 | 122700 | 806342710 | 2830 | 2830 | 2830 | 2830 | 181 |
| 390 | 20231208 | 122600 | 805830480 | 2830 | 2830 | 2830 | 2830 | 407 |
| 391 | 20231208 | 122500 | 804678670 | 2830 | 2830 | 2830 | 2830 | 332 |
| 392 | 20231208 | 122400 | 803739110 | 2825 | 2825 | 2825 | 2825 | 771 |
| 393 | 20231208 | 122300 | 801561035 | 2830 | 2835 | 2835 | 2830 | 381 |
| 394 | 20231208 | 122200 | 800482790 | 2835 | 2830 | 2835 | 2830 | 30 |
| 395 | 20231208 | 122100 | 800397790 | 2830 | 2835 | 2835 | 2830 | 2778 |
| 396 | 20231208 | 122000 | 792536045 | 2835 | 2830 | 2835 | 2830 | 455 |
| 397 | 20231208 | 121900 | 791248390 | 2830 | 2830 | 2830 | 2830 | 231 |
| 398 | 20231208 | 121800 | 790594660 | 2835 | 2835 | 2835 | 2835 | 0 |
| 399 | 20231208 | 121700 | 790594660 | 2835 | 2835 | 2835 | 2835 | 20 |
| 400 | 20231208 | 121600 | 790537960 | 2835 | 2835 | 2835 | 2835 | 2 |
| 401 | 20231208 | 121500 | 790532290 | 2830 | 2835 | 2835 | 2830 | 120 |
| 402 | 20231208 | 121400 | 790192530 | 2830 | 2830 | 2835 | 2830 | 488 |
| 403 | 20231208 | 121300 | 788811475 | 2835 | 2835 | 2835 | 2835 | 0 |
| 404 | 20231208 | 121200 | 788811475 | 2835 | 2835 | 2835 | 2830 | 706 |
| 405 | 20231208 | 121100 | 786813465 | 2835 | 2830 | 2835 | 2830 | 50 |
| 406 | 20231208 | 121000 | 786671915 | 2830 | 2835 | 2835 | 2830 | 100 |
| 407 | 20231208 | 120900 | 786388665 | 2835 | 2835 | 2835 | 2830 | 1406 |
| 408 | 20231208 | 120800 | 782409140 | 2830 | 2830 | 2830 | 2830 | 165 |
| 409 | 20231208 | 120700 | 781942190 | 2830 | 2830 | 2830 | 2830 | 800 |
| 410 | 20231208 | 120600 | 779678190 | 2830 | 2830 | 2830 | 2830 | 200 |
| 411 | 20231208 | 120500 | 779112190 | 2830 | 2835 | 2835 | 2830 | 45 |
| 412 | 20231208 | 120400 | 778984835 | 2830 | 2830 | 2830 | 2830 | 0 |
| 413 | 20231208 | 120300 | 778984835 | 2830 | 2830 | 2830 | 2830 | 0 |
| 414 | 20231208 | 120200 | 778984835 | 2830 | 2835 | 2835 | 2830 | 268 |
| 415 | 20231208 | 120100 | 778225870 | 2835 | 2835 | 2835 | 2835 | 1 |
| 416 | 20231208 | 120000 | 778223035 | 2830 | 2830 | 2830 | 2830 | 0 |
| 417 | 20231208 | 115900 | 778223035 | 2830 | 2830 | 2830 | 2830 | 39 |
| 418 | 20231208 | 115800 | 778112665 | 2835 | 2835 | 2835 | 2835 | 0 |
| 419 | 20231208 | 115700 | 778112665 | 2835 | 2835 | 2835 | 2835 | 0 |
| 420 | 20231208 | 115600 | 778112665 | 2835 | 2830 | 2835 | 2825 | 1400 |
| 421 | 20231208 | 115500 | 774150185 | 2830 | 2830 | 2830 | 2830 | 30 |
| 422 | 20231208 | 115400 | 774065285 | 2825 | 2830 | 2830 | 2825 | 306 |
| 423 | 20231208 | 115300 | 773200030 | 2830 | 2830 | 2830 | 2830 | 0 |
| 424 | 20231208 | 115200 | 773200030 | 2830 | 2830 | 2830 | 2830 | 147 |
| 425 | 20231208 | 115100 | 772784020 | 2830 | 2830 | 2830 | 2830 | 361 |
| 426 | 20231208 | 115000 | 771762390 | 2830 | 2830 | 2830 | 2830 | 83 |
| 427 | 20231208 | 114900 | 771527500 | 2825 | 2830 | 2830 | 2825 | 4521 |
| 428 | 20231208 | 114800 | 758734790 | 2830 | 2830 | 2830 | 2825 | 207 |
| 429 | 20231208 | 114700 | 758149565 | 2830 | 2830 | 2830 | 2830 | 175 |
| 430 | 20231208 | 114600 | 757654315 | 2830 | 2830 | 2830 | 2830 | 75 |
| 431 | 20231208 | 114500 | 757442065 | 2830 | 2825 | 2830 | 2825 | 584 |
| 432 | 20231208 | 114400 | 755792015 | 2830 | 2825 | 2830 | 2825 | 1305 |
| 433 | 20231208 | 114300 | 752098885 | 2830 | 2830 | 2830 | 2825 | 1201 |
| 434 | 20231208 | 114200 | 748705055 | 2830 | 2830 | 2830 | 2830 | 515 |
| 435 | 20231208 | 114100 | 747247605 | 2830 | 2825 | 2830 | 2825 | 175 |
| 436 | 20231208 | 114000 | 746753105 | 2830 | 2830 | 2830 | 2825 | 159 |
| 437 | 20231208 | 113900 | 746303680 | 2830 | 2830 | 2830 | 2830 | 51 |
| 438 | 20231208 | 113800 | 746159350 | 2830 | 2825 | 2830 | 2825 | 17 |
| 439 | 20231208 | 113700 | 746111255 | 2825 | 2825 | 2825 | 2825 | 244 |
| 440 | 20231208 | 113600 | 745421955 | 2825 | 2830 | 2830 | 2825 | 1512 |
| 441 | 20231208 | 113500 | 741147965 | 2830 | 2830 | 2830 | 2830 | 101 |
| 442 | 20231208 | 113400 | 740862135 | 2825 | 2825 | 2830 | 2820 | 4222 |
| 443 | 20231208 | 113300 | 728946480 | 2825 | 2830 | 2830 | 2825 | 3922 |
| 444 | 20231208 | 113200 | 717864325 | 2825 | 2825 | 2825 | 2825 | 1291 |
| 445 | 20231208 | 113100 | 714217250 | 2825 | 2830 | 2830 | 2825 | 886 |
| 446 | 20231208 | 113000 | 711711545 | 2830 | 2835 | 2835 | 2830 | 467 |
| 447 | 20231208 | 112900 | 710389930 | 2835 | 2835 | 2835 | 2835 | 105 |
| 448 | 20231208 | 112800 | 710092255 | 2835 | 2830 | 2835 | 2830 | 1102 |
| 449 | 20231208 | 112700 | 706973575 | 2830 | 2825 | 2830 | 2825 | 212 |
| 450 | 20231208 | 112600 | 706374275 | 2830 | 2825 | 2830 | 2825 | 1725 |
| 451 | 20231208 | 112500 | 701500165 | 2825 | 2830 | 2830 | 2825 | 567 |
| 452 | 20231208 | 112400 | 699896555 | 2830 | 2830 | 2830 | 2830 | 5 |
| 453 | 20231208 | 112300 | 699882405 | 2830 | 2830 | 2830 | 2830 | 2002 |
| 454 | 20231208 | 112200 | 694216745 | 2830 | 2830 | 2835 | 2830 | 538 |
| 455 | 20231208 | 112100 | 692694200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 456 | 20231208 | 112000 | 692694200 | 2830 | 2830 | 2830 | 2830 | 1458 |
| 457 | 20231208 | 111900 | 688568060 | 2830 | 2825 | 2830 | 2825 | 3839 |
| 458 | 20231208 | 111800 | 677722335 | 2830 | 2830 | 2830 | 2830 | 33 |
| 459 | 20231208 | 111700 | 677628945 | 2830 | 2830 | 2830 | 2830 | 1523 |
| 460 | 20231208 | 111600 | 673318855 | 2830 | 2830 | 2830 | 2830 | 520 |
| 461 | 20231208 | 111500 | 671847255 | 2825 | 2825 | 2830 | 2825 | 383 |
| 462 | 20231208 | 111400 | 670765105 | 2825 | 2835 | 2835 | 2825 | 20492 |
| 463 | 20231208 | 111300 | 612795210 | 2835 | 2830 | 2835 | 2830 | 120 |
| 464 | 20231208 | 111200 | 612455060 | 2835 | 2835 | 2835 | 2835 | 470 |
| 465 | 20231208 | 111100 | 611122610 | 2835 | 2835 | 2835 | 2830 | 1023 |
| 466 | 20231208 | 111000 | 608223855 | 2835 | 2830 | 2835 | 2830 | 661 |
| 467 | 20231208 | 110900 | 606352170 | 2830 | 2835 | 2835 | 2830 | 459 |
| 468 | 20231208 | 110800 | 605051940 | 2835 | 2835 | 2835 | 2835 | 42 |
| 469 | 20231208 | 110700 | 604932870 | 2830 | 2835 | 2835 | 2830 | 745 |
| 470 | 20231208 | 110600 | 602821790 | 2835 | 2835 | 2835 | 2835 | 603 |
| 471 | 20231208 | 110500 | 601112285 | 2835 | 2840 | 2840 | 2835 | 4402 |
| 472 | 20231208 | 110400 | 588630645 | 2840 | 2840 | 2840 | 2835 | 165 |
| 473 | 20231208 | 110300 | 588162260 | 2840 | 2840 | 2840 | 2840 | 112 |
| 474 | 20231208 | 110200 | 587844180 | 2840 | 2840 | 2840 | 2840 | 72 |
| 475 | 20231208 | 110100 | 587639700 | 2840 | 2835 | 2840 | 2835 | 670 |
| 476 | 20231208 | 110000 | 585737745 | 2840 | 2840 | 2840 | 2840 | 300 |
| 477 | 20231208 | 105900 | 584885745 | 2840 | 2840 | 2840 | 2840 | 433 |
| 478 | 20231208 | 105800 | 583656025 | 2850 | 2840 | 2850 | 2840 | 464 |
| 479 | 20231208 | 105700 | 582338255 | 2835 | 2835 | 2835 | 2835 | 801 |
| 480 | 20231208 | 105600 | 580067420 | 2835 | 2835 | 2835 | 2835 | 1240 |
| 481 | 20231208 | 105500 | 576552020 | 2835 | 2835 | 2835 | 2835 | 615 |
| 482 | 20231208 | 105400 | 574808495 | 2830 | 2835 | 2835 | 2830 | 1507 |
| 483 | 20231208 | 105300 | 570538235 | 2835 | 2835 | 2835 | 2830 | 7199 |
| 484 | 20231208 | 105200 | 550150800 | 2835 | 2840 | 2840 | 2835 | 1640 |
| 485 | 20231208 | 105100 | 545501150 | 2840 | 2840 | 2840 | 2840 | 55 |
| 486 | 20231208 | 105000 | 545344950 | 2835 | 2845 | 2845 | 2835 | 4415 |
| 487 | 20231208 | 104900 | 532818120 | 2850 | 2850 | 2850 | 2840 | 602 |
| 488 | 20231208 | 104800 | 531107430 | 2850 | 2850 | 2850 | 2850 | 5 |
| 489 | 20231208 | 104700 | 531093180 | 2850 | 2840 | 2850 | 2840 | 1000 |
| 490 | 20231208 | 104600 | 528249180 | 2840 | 2845 | 2845 | 2840 | 15999 |
| 491 | 20231208 | 104500 | 482810165 | 2845 | 2850 | 2850 | 2845 | 412 |
| 492 | 20231208 | 104400 | 481636800 | 2840 | 2845 | 2845 | 2840 | 4397 |
| 493 | 20231208 | 104300 | 469140300 | 2845 | 2845 | 2850 | 2845 | 3743 |
| 494 | 20231208 | 104200 | 458491460 | 2845 | 2850 | 2850 | 2845 | 507 |
| 495 | 20231208 | 104100 | 457049030 | 2850 | 2845 | 2850 | 2845 | 7453 |
| 496 | 20231208 | 104000 | 435844700 | 2850 | 2845 | 2850 | 2845 | 1279 |
| 497 | 20231208 | 103900 | 432204620 | 2850 | 2850 | 2850 | 2845 | 309 |
| 498 | 20231208 | 103800 | 431325155 | 2850 | 2850 | 2850 | 2850 | 4589 |
| 499 | 20231208 | 103700 | 418246505 | 2850 | 2850 | 2850 | 2850 | 1496 |
| 500 | 20231208 | 103600 | 413982905 | 2855 | 2850 | 2855 | 2850 | 451 |
| 501 | 20231208 | 103500 | 412697140 | 2850 | 2850 | 2850 | 2850 | 1005 |
| 502 | 20231208 | 103400 | 409832890 | 2850 | 2850 | 2855 | 2850 | 2290 |
| 503 | 20231208 | 103300 | 403306385 | 2850 | 2850 | 2850 | 2850 | 2164 |
| 504 | 20231208 | 103200 | 397138985 | 2850 | 2850 | 2850 | 2850 | 200 |
| 505 | 20231208 | 103100 | 396568985 | 2855 | 2855 | 2855 | 2850 | 536 |
| 506 | 20231208 | 103000 | 395041310 | 2850 | 2855 | 2855 | 2850 | 1944 |
| 507 | 20231208 | 102900 | 389493805 | 2850 | 2850 | 2850 | 2850 | 498 |
| 508 | 20231208 | 102800 | 388074505 | 2850 | 2850 | 2850 | 2850 | 747 |
| 509 | 20231208 | 102700 | 385945555 | 2850 | 2850 | 2850 | 2850 | 222 |
| 510 | 20231208 | 102600 | 385312855 | 2850 | 2855 | 2855 | 2850 | 3409 |
| 511 | 20231208 | 102500 | 375594705 | 2850 | 2850 | 2850 | 2850 | 300 |
| 512 | 20231208 | 102400 | 374739705 | 2850 | 2850 | 2850 | 2850 | 1014 |
| 513 | 20231208 | 102300 | 371849805 | 2850 | 2850 | 2850 | 2850 | 123 |
| 514 | 20231208 | 102200 | 371499255 | 2850 | 2850 | 2850 | 2850 | 315 |
| 515 | 20231208 | 102100 | 370601505 | 2850 | 2855 | 2855 | 2850 | 604 |
| 516 | 20231208 | 102000 | 368880035 | 2850 | 2855 | 2855 | 2850 | 4652 |
| 517 | 20231208 | 101900 | 355598725 | 2860 | 2855 | 2860 | 2855 | 1003 |
| 518 | 20231208 | 101800 | 352735110 | 2860 | 2855 | 2860 | 2855 | 394 |
| 519 | 20231208 | 101700 | 351610225 | 2855 | 2860 | 2860 | 2855 | 1553 |
| 520 | 20231208 | 101600 | 347176145 | 2860 | 2860 | 2860 | 2860 | 379 |
| 521 | 20231208 | 101500 | 346092205 | 2860 | 2860 | 2860 | 2855 | 971 |
| 522 | 20231208 | 101400 | 343318655 | 2860 | 2860 | 2860 | 2860 | 477 |
| 523 | 20231208 | 101300 | 341954435 | 2860 | 2860 | 2860 | 2855 | 749 |
| 524 | 20231208 | 101200 | 339815595 | 2855 | 2855 | 2855 | 2855 | 1026 |
| 525 | 20231208 | 101100 | 336886365 | 2855 | 2855 | 2855 | 2855 | 673 |
| 526 | 20231208 | 101000 | 334964950 | 2860 | 2860 | 2860 | 2860 | 102 |
| 527 | 20231208 | 100900 | 334673230 | 2860 | 2855 | 2860 | 2855 | 464 |
| 528 | 20231208 | 100800 | 333348475 | 2855 | 2865 | 2865 | 2855 | 14 |
| 529 | 20231208 | 100700 | 333308495 | 2865 | 2860 | 2865 | 2860 | 1483 |
| 530 | 20231208 | 100600 | 329067065 | 2860 | 2865 | 2865 | 2860 | 364 |
| 531 | 20231208 | 100500 | 328025525 | 2865 | 2865 | 2865 | 2865 | 210 |
| 532 | 20231208 | 100400 | 327423875 | 2865 | 2865 | 2865 | 2865 | 118 |
| 533 | 20231208 | 100300 | 327085805 | 2870 | 2865 | 2870 | 2865 | 691 |
| 534 | 20231208 | 100200 | 325103075 | 2870 | 2865 | 2870 | 2865 | 414 |
| 535 | 20231208 | 100100 | 323915415 | 2870 | 2870 | 2870 | 2870 | 500 |
| 536 | 20231208 | 100000 | 322480415 | 2870 | 2875 | 2875 | 2870 | 557 |
| 537 | 20231208 | 095900 | 320881780 | 2875 | 2870 | 2875 | 2870 | 466 |
| 538 | 20231208 | 095800 | 319542080 | 2875 | 2870 | 2875 | 2870 | 188 |
| 539 | 20231208 | 095700 | 319002420 | 2870 | 2870 | 2870 | 2870 | 872 |
| 540 | 20231208 | 095600 | 316499780 | 2870 | 2875 | 2875 | 2870 | 1779 |
| 541 | 20231208 | 095500 | 311388495 | 2870 | 2875 | 2875 | 2870 | 221 |
| 542 | 20231208 | 095400 | 310753670 | 2875 | 2875 | 2875 | 2875 | 485 |
| 543 | 20231208 | 095300 | 309359295 | 2870 | 2870 | 2870 | 2870 | 650 |
| 544 | 20231208 | 095200 | 307493795 | 2870 | 2870 | 2870 | 2870 | 9 |
| 545 | 20231208 | 095100 | 307467965 | 2865 | 2865 | 2865 | 2865 | 500 |
| 546 | 20231208 | 095000 | 306035465 | 2870 | 2870 | 2870 | 2870 | 1336 |
| 547 | 20231208 | 094900 | 302201145 | 2870 | 2865 | 2870 | 2865 | 730 |
| 548 | 20231208 | 094800 | 300108695 | 2865 | 2865 | 2865 | 2865 | 1952 |
| 549 | 20231208 | 094700 | 294516215 | 2865 | 2865 | 2865 | 2860 | 1053 |
| 550 | 20231208 | 094600 | 291501385 | 2860 | 2860 | 2860 | 2860 | 870 |
| 551 | 20231208 | 094500 | 289013185 | 2860 | 2860 | 2860 | 2860 | 786 |
| 552 | 20231208 | 094400 | 286765225 | 2860 | 2860 | 2865 | 2860 | 1211 |
| 553 | 20231208 | 094300 | 283298625 | 2865 | 2865 | 2865 | 2860 | 1891 |
| 554 | 20231208 | 094200 | 277887830 | 2860 | 2860 | 2865 | 2860 | 673 |
| 555 | 20231208 | 094100 | 275963045 | 2860 | 2860 | 2860 | 2860 | 1097 |
| 556 | 20231208 | 094000 | 272825625 | 2860 | 2865 | 2865 | 2860 | 1056 |
| 557 | 20231208 | 093900 | 269804675 | 2865 | 2860 | 2865 | 2860 | 905 |
| 558 | 20231208 | 093800 | 267215300 | 2860 | 2860 | 2860 | 2860 | 10 |
| 559 | 20231208 | 093700 | 267186700 | 2860 | 2865 | 2865 | 2860 | 3086 |
| 560 | 20231208 | 093600 | 258360615 | 2860 | 2865 | 2865 | 2860 | 2512 |
| 561 | 20231208 | 093500 | 251175665 | 2865 | 2865 | 2865 | 2860 | 407 |
| 562 | 20231208 | 093400 | 250011095 | 2865 | 2865 | 2865 | 2865 | 481 |
| 563 | 20231208 | 093300 | 248633030 | 2860 | 2865 | 2865 | 2860 | 334 |
| 564 | 20231208 | 093200 | 247677740 | 2860 | 2865 | 2865 | 2860 | 466 |
| 565 | 20231208 | 093100 | 246344250 | 2865 | 2865 | 2865 | 2865 | 608 |
| 566 | 20231208 | 093000 | 244602330 | 2865 | 2865 | 2865 | 2860 | 920 |
| 567 | 20231208 | 092900 | 241966535 | 2865 | 2865 | 2865 | 2855 | 2345 |
| 568 | 20231208 | 092800 | 235253700 | 2865 | 2865 | 2865 | 2855 | 567 |
| 569 | 20231208 | 092700 | 233633325 | 2860 | 2865 | 2865 | 2860 | 1650 |
| 570 | 20231208 | 092600 | 228913085 | 2860 | 2860 | 2865 | 2860 | 1230 |
| 571 | 20231208 | 092500 | 225395275 | 2860 | 2850 | 2860 | 2850 | 2227 |
| 572 | 20231208 | 092400 | 219042425 | 2855 | 2855 | 2855 | 2850 | 4459 |
| 573 | 20231208 | 092300 | 206334235 | 2850 | 2855 | 2855 | 2850 | 954 |
| 574 | 20231208 | 092200 | 203615195 | 2855 | 2850 | 2855 | 2850 | 730 |
| 575 | 20231208 | 092100 | 201532115 | 2855 | 2855 | 2855 | 2850 | 1238 |
| 576 | 20231208 | 092000 | 198000485 | 2855 | 2850 | 2855 | 2850 | 965 |
| 577 | 20231208 | 091900 | 195248605 | 2855 | 2855 | 2865 | 2850 | 737 |
| 578 | 20231208 | 091800 | 193146330 | 2865 | 2865 | 2865 | 2850 | 706 |
| 579 | 20231208 | 091700 | 191130525 | 2850 | 2850 | 2865 | 2850 | 820 |
| 580 | 20231208 | 091600 | 188789755 | 2850 | 2850 | 2865 | 2850 | 5066 |
| 581 | 20231208 | 091500 | 174351280 | 2855 | 2855 | 2860 | 2850 | 3070 |
| 582 | 20231208 | 091400 | 165598850 | 2855 | 2860 | 2865 | 2855 | 1643 |
| 583 | 20231208 | 091300 | 160904950 | 2860 | 2855 | 2860 | 2850 | 2621 |
| 584 | 20231208 | 091200 | 153413140 | 2855 | 2860 | 2860 | 2850 | 1276 |
| 585 | 20231208 | 091100 | 149770595 | 2860 | 2860 | 2860 | 2850 | 4010 |
| 586 | 20231208 | 091000 | 138319035 | 2860 | 2860 | 2860 | 2850 | 2695 |
| 587 | 20231208 | 090900 | 130635995 | 2850 | 2865 | 2865 | 2850 | 1008 |
| 588 | 20231208 | 090800 | 127762060 | 2850 | 2855 | 2865 | 2850 | 1038 |
| 589 | 20231208 | 090700 | 124801575 | 2850 | 2850 | 2855 | 2850 | 1967 |
| 590 | 20231208 | 090600 | 119195565 | 2850 | 2850 | 2865 | 2850 | 2198 |
| 591 | 20231208 | 090500 | 112931125 | 2850 | 2855 | 2855 | 2845 | 2613 |
| 592 | 20231208 | 090400 | 105486760 | 2850 | 2845 | 2850 | 2840 | 1305 |
| 593 | 20231208 | 090300 | 101776205 | 2840 | 2845 | 2845 | 2840 | 1664 |
| 594 | 20231208 | 090200 | 97049655 | 2855 | 2860 | 2860 | 2840 | 15908 |
| 595 | 20231208 | 090100 | 51692335 | 2860 | 2875 | 2875 | 2860 | 4452 |
| 596 | 20231208 | 090000 | 38955275 | 2865 | 2870 | 2880 | 2865 | 13582 |