32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 11804 |
| 3 | 20231205 | 190400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 4 | 20231205 | 190300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 5 | 20231205 | 190200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 6 | 20231205 | 190100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 7 | 20231205 | 190000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 8 | 20231205 | 185900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 9 | 20231205 | 185800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 10 | 20231205 | 185700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 11 | 20231205 | 185600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 12 | 20231205 | 185500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 13 | 20231205 | 185400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 14 | 20231205 | 185300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 15 | 20231205 | 185200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 16 | 20231205 | 185100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 17 | 20231205 | 185000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 18 | 20231205 | 184900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 19 | 20231205 | 184800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 20 | 20231205 | 184700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 21 | 20231205 | 184600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 22 | 20231205 | 184500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 23 | 20231205 | 184400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 24 | 20231205 | 184300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 25 | 20231205 | 184200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 26 | 20231205 | 184100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 27 | 20231205 | 184000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 28 | 20231205 | 183900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 29 | 20231205 | 183800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 30 | 20231205 | 183700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 31 | 20231205 | 183600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 32 | 20231205 | 183500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 11804 |
| 33 | 20231205 | 183400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 34 | 20231205 | 183300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 35 | 20231205 | 183200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 36 | 20231205 | 183100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 37 | 20231205 | 183000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 38 | 20231205 | 182900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 39 | 20231205 | 182800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 40 | 20231205 | 182700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 41 | 20231205 | 182600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 42 | 20231205 | 182500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 43 | 20231205 | 182400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 44 | 20231205 | 182300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 45 | 20231205 | 182200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 46 | 20231205 | 182100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 47 | 20231205 | 182000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 48 | 20231205 | 181900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 49 | 20231205 | 181800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 50 | 20231205 | 181700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 51 | 20231205 | 181600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 52 | 20231205 | 181500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 53 | 20231205 | 181400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 54 | 20231205 | 181300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 55 | 20231205 | 181200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 56 | 20231205 | 181100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 57 | 20231205 | 181000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 58 | 20231205 | 180900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 59 | 20231205 | 180800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 60 | 20231205 | 180700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 61 | 20231205 | 180600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 62 | 20231205 | 180500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 11804 |
| 63 | 20231205 | 180400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 64 | 20231205 | 180300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 65 | 20231205 | 180200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 66 | 20231205 | 180100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 67 | 20231205 | 180000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 68 | 20231205 | 175900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 69 | 20231205 | 175800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 70 | 20231205 | 175700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 71 | 20231205 | 175600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 72 | 20231205 | 175500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 73 | 20231205 | 175400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 74 | 20231205 | 175300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 75 | 20231205 | 175200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 76 | 20231205 | 175100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 77 | 20231205 | 175000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 78 | 20231205 | 174900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 79 | 20231205 | 174800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 80 | 20231205 | 174700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 81 | 20231205 | 174600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 82 | 20231205 | 174500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 83 | 20231205 | 174400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 84 | 20231205 | 174300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 85 | 20231205 | 174200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 86 | 20231205 | 174100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 87 | 20231205 | 174000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 88 | 20231205 | 173900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 89 | 20231205 | 173800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 90 | 20231205 | 173700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 91 | 20231205 | 173600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 92 | 20231205 | 173500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 11804 |
| 93 | 20231205 | 173400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 94 | 20231205 | 173300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 95 | 20231205 | 173200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 96 | 20231205 | 173100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 97 | 20231205 | 173000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 98 | 20231205 | 172900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 99 | 20231205 | 172800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 100 | 20231205 | 172700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 101 | 20231205 | 172600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 102 | 20231205 | 172500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 103 | 20231205 | 172400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 104 | 20231205 | 172300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 105 | 20231205 | 172200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 106 | 20231205 | 172100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 107 | 20231205 | 172000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 108 | 20231205 | 171900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 109 | 20231205 | 171800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 110 | 20231205 | 171700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 111 | 20231205 | 171600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 112 | 20231205 | 171500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 113 | 20231205 | 171400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 114 | 20231205 | 171300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 115 | 20231205 | 171200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 116 | 20231205 | 171100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 117 | 20231205 | 171000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 118 | 20231205 | 170900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 119 | 20231205 | 170800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 120 | 20231205 | 170700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 121 | 20231205 | 170600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 122 | 20231205 | 170500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 11804 |
| 123 | 20231205 | 170400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 124 | 20231205 | 170300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 125 | 20231205 | 170200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 126 | 20231205 | 170100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 127 | 20231205 | 170000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 128 | 20231205 | 165900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 129 | 20231205 | 165800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 130 | 20231205 | 165700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 131 | 20231205 | 165600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 132 | 20231205 | 165500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 133 | 20231205 | 165400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 134 | 20231205 | 165300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 135 | 20231205 | 165200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 136 | 20231205 | 165100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 137 | 20231205 | 165000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 138 | 20231205 | 164900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 139 | 20231205 | 164800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 140 | 20231205 | 164700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 141 | 20231205 | 164600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 142 | 20231205 | 164500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 143 | 20231205 | 164400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 144 | 20231205 | 164300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 145 | 20231205 | 164200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 146 | 20231205 | 164100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 147 | 20231205 | 164000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 148 | 20231205 | 163900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 149 | 20231205 | 163800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 150 | 20231205 | 163700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 151 | 20231205 | 163600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 152 | 20231205 | 163500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 11804 |
| 153 | 20231205 | 163400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 154 | 20231205 | 163300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 155 | 20231205 | 163200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 156 | 20231205 | 163100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 157 | 20231205 | 163000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 158 | 20231205 | 162900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 159 | 20231205 | 162800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 160 | 20231205 | 162700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 161 | 20231205 | 162600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 162 | 20231205 | 162500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 163 | 20231205 | 162400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 164 | 20231205 | 162300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 165 | 20231205 | 162200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 166 | 20231205 | 162100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 167 | 20231205 | 162000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 168 | 20231205 | 161900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 169 | 20231205 | 161800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 170 | 20231205 | 161700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 171 | 20231205 | 161600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 172 | 20231205 | 161500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 173 | 20231205 | 161400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 174 | 20231205 | 161300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 175 | 20231205 | 161200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 176 | 20231205 | 161100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 177 | 20231205 | 161000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 178 | 20231205 | 160900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 179 | 20231205 | 160800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 180 | 20231205 | 160700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 181 | 20231205 | 160600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 182 | 20231205 | 160500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 11804 |
| 183 | 20231205 | 160400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 184 | 20231205 | 160300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 185 | 20231205 | 160200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 186 | 20231205 | 160100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 187 | 20231205 | 160000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 188 | 20231205 | 155900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 189 | 20231205 | 155800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 190 | 20231205 | 155700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 191 | 20231205 | 155600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 192 | 20231205 | 155500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 193 | 20231205 | 155400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 194 | 20231205 | 155300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 195 | 20231205 | 155200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 196 | 20231205 | 155100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 197 | 20231205 | 155000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 198 | 20231205 | 154900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 199 | 20231205 | 154800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 200 | 20231205 | 154700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 201 | 20231205 | 154600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 202 | 20231205 | 154500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 203 | 20231205 | 154400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 204 | 20231205 | 154300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 205 | 20231205 | 154200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 206 | 20231205 | 154100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 207 | 20231205 | 154000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 208 | 20231205 | 153900 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 209 | 20231205 | 153800 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 210 | 20231205 | 153700 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 211 | 20231205 | 153600 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 212 | 20231205 | 153500 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 11804 |
| 213 | 20231205 | 153400 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 214 | 20231205 | 153300 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 215 | 20231205 | 153200 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 216 | 20231205 | 153100 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 0 |
| 217 | 20231205 | 153000 | 1239956880 | 10340 | 10340 | 10340 | 10340 | 11804 |
| 218 | 20231205 | 152900 | 1117903520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 219 | 20231205 | 152800 | 1117903520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 220 | 20231205 | 152700 | 1117903520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 221 | 20231205 | 152600 | 1117903520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 222 | 20231205 | 152500 | 1117903520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 223 | 20231205 | 152400 | 1117903520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 224 | 20231205 | 152300 | 1117903520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 225 | 20231205 | 152200 | 1117903520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 226 | 20231205 | 152100 | 1117903520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 227 | 20231205 | 152000 | 1117903520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 228 | 20231205 | 151900 | 1117903520 | 10400 | 10390 | 10400 | 10390 | 176 |
| 229 | 20231205 | 151800 | 1116074770 | 10400 | 10390 | 10420 | 10390 | 75 |
| 230 | 20231205 | 151700 | 1115294760 | 10390 | 10390 | 10390 | 10380 | 586 |
| 231 | 20231205 | 151600 | 1109211300 | 10390 | 10400 | 10400 | 10390 | 44 |
| 232 | 20231205 | 151500 | 1108754110 | 10390 | 10380 | 10390 | 10380 | 158 |
| 233 | 20231205 | 151400 | 1107113210 | 10390 | 10390 | 10400 | 10380 | 78 |
| 234 | 20231205 | 151300 | 1106302860 | 10390 | 10380 | 10390 | 10380 | 220 |
| 235 | 20231205 | 151200 | 1104017250 | 10390 | 10380 | 10390 | 10380 | 29 |
| 236 | 20231205 | 151100 | 1103716130 | 10390 | 10390 | 10400 | 10380 | 289 |
| 237 | 20231205 | 151000 | 1100713490 | 10390 | 10400 | 10400 | 10390 | 144 |
| 238 | 20231205 | 150900 | 1099216300 | 10400 | 10400 | 10400 | 10390 | 54 |
| 239 | 20231205 | 150800 | 1098655180 | 10390 | 10400 | 10400 | 10390 | 20 |
| 240 | 20231205 | 150700 | 1098447350 | 10400 | 10400 | 10400 | 10400 | 82 |
| 241 | 20231205 | 150600 | 1097594550 | 10400 | 10410 | 10420 | 10400 | 70 |
| 242 | 20231205 | 150500 | 1096866210 | 10420 | 10390 | 10420 | 10390 | 477 |
| 243 | 20231205 | 150400 | 1091907670 | 10390 | 10390 | 10400 | 10390 | 156 |
| 244 | 20231205 | 150300 | 1090286300 | 10400 | 10390 | 10400 | 10390 | 42 |
| 245 | 20231205 | 150200 | 1089849880 | 10390 | 10410 | 10410 | 10390 | 76 |
| 246 | 20231205 | 150100 | 1089059560 | 10400 | 10410 | 10410 | 10400 | 153 |
| 247 | 20231205 | 150000 | 1087467780 | 10390 | 10390 | 10410 | 10390 | 26 |
| 248 | 20231205 | 145900 | 1087197460 | 10410 | 10410 | 10410 | 10380 | 117 |
| 249 | 20231205 | 145800 | 1085980540 | 10380 | 10390 | 10410 | 10380 | 565 |
| 250 | 20231205 | 145700 | 1080108160 | 10380 | 10380 | 10390 | 10380 | 188 |
| 251 | 20231205 | 145600 | 1078156490 | 10390 | 10400 | 10410 | 10380 | 1797 |
| 252 | 20231205 | 145500 | 1059476070 | 10410 | 10400 | 10410 | 10400 | 48 |
| 253 | 20231205 | 145400 | 1058976630 | 10410 | 10400 | 10410 | 10400 | 33 |
| 254 | 20231205 | 145300 | 1058633300 | 10400 | 10410 | 10410 | 10400 | 9 |
| 255 | 20231205 | 145200 | 1058539620 | 10410 | 10410 | 10410 | 10400 | 56 |
| 256 | 20231205 | 145100 | 1057956710 | 10410 | 10410 | 10410 | 10400 | 51 |
| 257 | 20231205 | 145000 | 1057426250 | 10400 | 10410 | 10410 | 10400 | 179 |
| 258 | 20231205 | 144900 | 1055562920 | 10410 | 10410 | 10410 | 10400 | 103 |
| 259 | 20231205 | 144800 | 1054491690 | 10410 | 10410 | 10410 | 10410 | 604 |
| 260 | 20231205 | 144700 | 1048204050 | 10420 | 10420 | 10420 | 10420 | 5 |
| 261 | 20231205 | 144600 | 1048151950 | 10410 | 10410 | 10420 | 10410 | 31 |
| 262 | 20231205 | 144500 | 1047829230 | 10410 | 10410 | 10410 | 10410 | 171 |
| 263 | 20231205 | 144400 | 1046049120 | 10410 | 10410 | 10410 | 10400 | 209 |
| 264 | 20231205 | 144300 | 1043873520 | 10410 | 10420 | 10420 | 10410 | 25 |
| 265 | 20231205 | 144200 | 1043613040 | 10410 | 10430 | 10440 | 10410 | 207 |
| 266 | 20231205 | 144100 | 1041457240 | 10440 | 10450 | 10450 | 10440 | 44 |
| 267 | 20231205 | 144000 | 1040997800 | 10450 | 10450 | 10450 | 10450 | 1 |
| 268 | 20231205 | 143900 | 1040987350 | 10450 | 10440 | 10450 | 10410 | 171 |
| 269 | 20231205 | 143800 | 1039202340 | 10400 | 10420 | 10420 | 10400 | 1859 |
| 270 | 20231205 | 143700 | 1019850250 | 10420 | 10440 | 10450 | 10420 | 486 |
| 271 | 20231205 | 143600 | 1014783410 | 10430 | 10440 | 10460 | 10430 | 387 |
| 272 | 20231205 | 143500 | 1010741860 | 10450 | 10460 | 10460 | 10450 | 11 |
| 273 | 20231205 | 143400 | 1010626900 | 10470 | 10470 | 10470 | 10470 | 1 |
| 274 | 20231205 | 143300 | 1010616430 | 10430 | 10470 | 10470 | 10430 | 1758 |
| 275 | 20231205 | 143200 | 992246910 | 10460 | 10460 | 10460 | 10460 | 0 |
| 276 | 20231205 | 143100 | 992246910 | 10460 | 10470 | 10470 | 10450 | 352 |
| 277 | 20231205 | 143000 | 988565320 | 10480 | 10480 | 10480 | 10470 | 32 |
| 278 | 20231205 | 142900 | 988230000 | 10470 | 10470 | 10480 | 10470 | 48 |
| 279 | 20231205 | 142800 | 987727200 | 10470 | 10480 | 10480 | 10470 | 19 |
| 280 | 20231205 | 142700 | 987528100 | 10470 | 10480 | 10480 | 10470 | 43 |
| 281 | 20231205 | 142600 | 987077480 | 10460 | 10460 | 10460 | 10460 | 7 |
| 282 | 20231205 | 142500 | 987004260 | 10450 | 10470 | 10480 | 10450 | 167 |
| 283 | 20231205 | 142400 | 985256530 | 10480 | 10480 | 10480 | 10480 | 31 |
| 284 | 20231205 | 142300 | 984931650 | 10480 | 10480 | 10480 | 10480 | 23 |
| 285 | 20231205 | 142200 | 984690610 | 10480 | 10480 | 10480 | 10480 | 58 |
| 286 | 20231205 | 142100 | 984082770 | 10480 | 10480 | 10480 | 10480 | 8 |
| 287 | 20231205 | 142000 | 983998930 | 10480 | 10470 | 10480 | 10460 | 579 |
| 288 | 20231205 | 141900 | 977941900 | 10480 | 10480 | 10480 | 10480 | 31 |
| 289 | 20231205 | 141800 | 977617020 | 10490 | 10470 | 10490 | 10470 | 304 |
| 290 | 20231205 | 141700 | 974433970 | 10470 | 10470 | 10470 | 10470 | 46 |
| 291 | 20231205 | 141600 | 973952350 | 10470 | 10470 | 10470 | 10460 | 23 |
| 292 | 20231205 | 141500 | 973711590 | 10470 | 10490 | 10490 | 10470 | 43 |
| 293 | 20231205 | 141400 | 973261160 | 10490 | 10490 | 10490 | 10490 | 32 |
| 294 | 20231205 | 141300 | 972925480 | 10490 | 10490 | 10490 | 10470 | 192 |
| 295 | 20231205 | 141200 | 970913700 | 10490 | 10490 | 10490 | 10480 | 39 |
| 296 | 20231205 | 141100 | 970504630 | 10490 | 10490 | 10490 | 10490 | 16 |
| 297 | 20231205 | 141000 | 970336790 | 10490 | 10470 | 10490 | 10470 | 14 |
| 298 | 20231205 | 140900 | 970190130 | 10460 | 10470 | 10470 | 10460 | 197 |
| 299 | 20231205 | 140800 | 968129190 | 10470 | 10490 | 10490 | 10470 | 174 |
| 300 | 20231205 | 140700 | 966307190 | 10470 | 10480 | 10490 | 10470 | 256 |
| 301 | 20231205 | 140600 | 963624400 | 10470 | 10480 | 10480 | 10470 | 34 |
| 302 | 20231205 | 140500 | 963268120 | 10470 | 10480 | 10480 | 10470 | 22 |
| 303 | 20231205 | 140400 | 963037580 | 10480 | 10480 | 10480 | 10470 | 42 |
| 304 | 20231205 | 140300 | 962597460 | 10460 | 10480 | 10480 | 10460 | 19 |
| 305 | 20231205 | 140200 | 962398380 | 10460 | 10470 | 10480 | 10460 | 372 |
| 306 | 20231205 | 140100 | 958501000 | 10470 | 10470 | 10470 | 10460 | 147 |
| 307 | 20231205 | 140000 | 956962030 | 10470 | 10470 | 10470 | 10460 | 930 |
| 308 | 20231205 | 135900 | 947234070 | 10460 | 10480 | 10480 | 10460 | 149 |
| 309 | 20231205 | 135800 | 945674140 | 10460 | 10480 | 10480 | 10460 | 12 |
| 310 | 20231205 | 135700 | 945548400 | 10460 | 10480 | 10480 | 10460 | 80 |
| 311 | 20231205 | 135600 | 944710770 | 10470 | 10480 | 10480 | 10470 | 40 |
| 312 | 20231205 | 135500 | 944291620 | 10470 | 10480 | 10480 | 10470 | 11 |
| 313 | 20231205 | 135400 | 944176350 | 10480 | 10480 | 10480 | 10450 | 782 |
| 314 | 20231205 | 135300 | 935992460 | 10480 | 10480 | 10480 | 10470 | 49 |
| 315 | 20231205 | 135200 | 935479140 | 10480 | 10460 | 10480 | 10460 | 115 |
| 316 | 20231205 | 135100 | 934275530 | 10460 | 10470 | 10470 | 10460 | 84 |
| 317 | 20231205 | 135000 | 933396130 | 10460 | 10470 | 10470 | 10460 | 34 |
| 318 | 20231205 | 134900 | 933040190 | 10460 | 10470 | 10470 | 10460 | 597 |
| 319 | 20231205 | 134800 | 926789920 | 10480 | 10480 | 10480 | 10470 | 55 |
| 320 | 20231205 | 134700 | 926213940 | 10480 | 10470 | 10480 | 10470 | 138 |
| 321 | 20231205 | 134600 | 924768000 | 10480 | 10480 | 10480 | 10480 | 39 |
| 322 | 20231205 | 134500 | 924359280 | 10480 | 10490 | 10490 | 10470 | 481 |
| 323 | 20231205 | 134400 | 919318570 | 10490 | 10490 | 10490 | 10490 | 57 |
| 324 | 20231205 | 134300 | 918720640 | 10490 | 10480 | 10490 | 10480 | 391 |
| 325 | 20231205 | 134200 | 914622000 | 10490 | 10490 | 10490 | 10490 | 29 |
| 326 | 20231205 | 134100 | 914317790 | 10490 | 10490 | 10490 | 10490 | 36 |
| 327 | 20231205 | 134000 | 913940150 | 10490 | 10490 | 10490 | 10490 | 8 |
| 328 | 20231205 | 133900 | 913856230 | 10490 | 10490 | 10490 | 10490 | 12 |
| 329 | 20231205 | 133800 | 913730350 | 10490 | 10490 | 10490 | 10490 | 39 |
| 330 | 20231205 | 133700 | 913321240 | 10480 | 10490 | 10500 | 10480 | 105 |
| 331 | 20231205 | 133600 | 912219850 | 10490 | 10480 | 10490 | 10480 | 1193 |
| 332 | 20231205 | 133500 | 899717090 | 10480 | 10480 | 10480 | 10480 | 7 |
| 333 | 20231205 | 133400 | 899643730 | 10480 | 10480 | 10480 | 10480 | 13 |
| 334 | 20231205 | 133300 | 899507490 | 10480 | 10480 | 10480 | 10480 | 294 |
| 335 | 20231205 | 133200 | 896426370 | 10490 | 10490 | 10490 | 10490 | 20 |
| 336 | 20231205 | 133100 | 896216570 | 10490 | 10480 | 10490 | 10480 | 10 |
| 337 | 20231205 | 133000 | 896111690 | 10470 | 10480 | 10480 | 10470 | 452 |
| 338 | 20231205 | 132900 | 891375130 | 10480 | 10480 | 10480 | 10480 | 112 |
| 339 | 20231205 | 132800 | 890201370 | 10470 | 10490 | 10490 | 10470 | 613 |
| 340 | 20231205 | 132700 | 883776870 | 10490 | 10490 | 10490 | 10490 | 26 |
| 341 | 20231205 | 132600 | 883504130 | 10490 | 10510 | 10510 | 10490 | 46 |
| 342 | 20231205 | 132500 | 883020970 | 10500 | 10500 | 10510 | 10480 | 808 |
| 343 | 20231205 | 132400 | 874541270 | 10510 | 10510 | 10510 | 10510 | 14 |
| 344 | 20231205 | 132300 | 874394130 | 10510 | 10500 | 10510 | 10490 | 911 |
| 345 | 20231205 | 132200 | 864828660 | 10510 | 10510 | 10510 | 10510 | 12 |
| 346 | 20231205 | 132100 | 864702540 | 10510 | 10520 | 10520 | 10510 | 141 |
| 347 | 20231205 | 132000 | 863220550 | 10520 | 10510 | 10520 | 10510 | 79 |
| 348 | 20231205 | 131900 | 862389950 | 10520 | 10520 | 10520 | 10520 | 11 |
| 349 | 20231205 | 131800 | 862274230 | 10520 | 10520 | 10520 | 10520 | 31 |
| 350 | 20231205 | 131700 | 861948110 | 10520 | 10530 | 10530 | 10510 | 29 |
| 351 | 20231205 | 131600 | 861643000 | 10530 | 10520 | 10530 | 10510 | 1391 |
| 352 | 20231205 | 131500 | 847013220 | 10520 | 10520 | 10520 | 10510 | 957 |
| 353 | 20231205 | 131400 | 836945990 | 10520 | 10530 | 10530 | 10520 | 113 |
| 354 | 20231205 | 131300 | 835757130 | 10530 | 10530 | 10530 | 10530 | 232 |
| 355 | 20231205 | 131200 | 833314170 | 10530 | 10530 | 10530 | 10520 | 237 |
| 356 | 20231205 | 131100 | 830819800 | 10530 | 10530 | 10530 | 10520 | 40 |
| 357 | 20231205 | 131000 | 830398900 | 10530 | 10520 | 10530 | 10520 | 44 |
| 358 | 20231205 | 130900 | 829935950 | 10520 | 10520 | 10530 | 10510 | 313 |
| 359 | 20231205 | 130800 | 826643320 | 10520 | 10510 | 10520 | 10510 | 55 |
| 360 | 20231205 | 130700 | 826065230 | 10510 | 10500 | 10510 | 10500 | 38 |
| 361 | 20231205 | 130600 | 825666110 | 10510 | 10510 | 10510 | 10510 | 8 |
| 362 | 20231205 | 130500 | 825582030 | 10510 | 10530 | 10530 | 10500 | 90 |
| 363 | 20231205 | 130400 | 824635250 | 10500 | 10530 | 10530 | 10500 | 210 |
| 364 | 20231205 | 130300 | 822427650 | 10530 | 10530 | 10530 | 10520 | 210 |
| 365 | 20231205 | 130200 | 820218100 | 10520 | 10530 | 10530 | 10520 | 49 |
| 366 | 20231205 | 130100 | 819702550 | 10520 | 10520 | 10520 | 10520 | 114 |
| 367 | 20231205 | 130000 | 818503270 | 10520 | 10520 | 10520 | 10520 | 36 |
| 368 | 20231205 | 125900 | 818124550 | 10520 | 10530 | 10530 | 10520 | 59 |
| 369 | 20231205 | 125800 | 817503640 | 10520 | 10530 | 10530 | 10520 | 243 |
| 370 | 20231205 | 125700 | 814947170 | 10530 | 10540 | 10540 | 10530 | 73 |
| 371 | 20231205 | 125600 | 814178400 | 10540 | 10520 | 10540 | 10520 | 1621 |
| 372 | 20231205 | 125500 | 797114490 | 10530 | 10520 | 10530 | 10520 | 140 |
| 373 | 20231205 | 125400 | 795641300 | 10530 | 10520 | 10530 | 10520 | 72 |
| 374 | 20231205 | 125300 | 794883790 | 10520 | 10520 | 10520 | 10520 | 11 |
| 375 | 20231205 | 125200 | 794768070 | 10520 | 10520 | 10520 | 10510 | 83 |
| 376 | 20231205 | 125100 | 793895010 | 10520 | 10520 | 10520 | 10520 | 99 |
| 377 | 20231205 | 125000 | 792853530 | 10520 | 10510 | 10530 | 10510 | 103 |
| 378 | 20231205 | 124900 | 791770310 | 10530 | 10530 | 10530 | 10530 | 107 |
| 379 | 20231205 | 124800 | 790643600 | 10530 | 10530 | 10530 | 10530 | 20 |
| 380 | 20231205 | 124700 | 790433000 | 10500 | 10510 | 10530 | 10500 | 3251 |
| 381 | 20231205 | 124600 | 756236530 | 10520 | 10520 | 10520 | 10510 | 311 |
| 382 | 20231205 | 124500 | 752965090 | 10490 | 10500 | 10520 | 10490 | 341 |
| 383 | 20231205 | 124400 | 749386280 | 10520 | 10500 | 10520 | 10490 | 111 |
| 384 | 20231205 | 124300 | 748221170 | 10510 | 10510 | 10510 | 10510 | 28 |
| 385 | 20231205 | 124200 | 747926890 | 10520 | 10500 | 10520 | 10500 | 117 |
| 386 | 20231205 | 124100 | 746697830 | 10500 | 10520 | 10520 | 10500 | 38 |
| 387 | 20231205 | 124000 | 746298610 | 10510 | 10520 | 10520 | 10510 | 31 |
| 388 | 20231205 | 123900 | 745972720 | 10490 | 10500 | 10520 | 10490 | 118 |
| 389 | 20231205 | 123800 | 744732980 | 10510 | 10490 | 10510 | 10490 | 30 |
| 390 | 20231205 | 123700 | 744417980 | 10500 | 10500 | 10500 | 10480 | 249 |
| 391 | 20231205 | 123600 | 741807700 | 10490 | 10500 | 10500 | 10490 | 467 |
| 392 | 20231205 | 123500 | 736908420 | 10500 | 10500 | 10500 | 10500 | 44 |
| 393 | 20231205 | 123400 | 736446420 | 10510 | 10510 | 10510 | 10500 | 172 |
| 394 | 20231205 | 123300 | 734639450 | 10510 | 10510 | 10510 | 10510 | 7 |
| 395 | 20231205 | 123200 | 734565880 | 10510 | 10520 | 10520 | 10510 | 86 |
| 396 | 20231205 | 123100 | 733661760 | 10520 | 10510 | 10520 | 10510 | 89 |
| 397 | 20231205 | 123000 | 732726260 | 10510 | 10510 | 10510 | 10510 | 165 |
| 398 | 20231205 | 122900 | 730992110 | 10510 | 10510 | 10510 | 10510 | 47 |
| 399 | 20231205 | 122800 | 730498140 | 10510 | 10510 | 10510 | 10500 | 173 |
| 400 | 20231205 | 122700 | 728680260 | 10520 | 10520 | 10520 | 10510 | 66 |
| 401 | 20231205 | 122600 | 727986280 | 10520 | 10510 | 10520 | 10510 | 55 |
| 402 | 20231205 | 122500 | 727407700 | 10510 | 10510 | 10510 | 10510 | 10 |
| 403 | 20231205 | 122400 | 727302600 | 10510 | 10510 | 10510 | 10490 | 658 |
| 404 | 20231205 | 122300 | 720395850 | 10500 | 10520 | 10520 | 10500 | 100 |
| 405 | 20231205 | 122200 | 719344590 | 10520 | 10510 | 10520 | 10500 | 72 |
| 406 | 20231205 | 122100 | 718587970 | 10510 | 10500 | 10510 | 10500 | 26 |
| 407 | 20231205 | 122000 | 718314840 | 10510 | 10520 | 10520 | 10500 | 651 |
| 408 | 20231205 | 121900 | 711475710 | 10510 | 10520 | 10520 | 10510 | 180 |
| 409 | 20231205 | 121800 | 709583450 | 10520 | 10520 | 10520 | 10520 | 19 |
| 410 | 20231205 | 121700 | 709383570 | 10520 | 10520 | 10520 | 10510 | 1180 |
| 411 | 20231205 | 121600 | 696971380 | 10520 | 10520 | 10530 | 10520 | 339 |
| 412 | 20231205 | 121500 | 693404660 | 10530 | 10540 | 10540 | 10530 | 94 |
| 413 | 20231205 | 121400 | 692414760 | 10540 | 10540 | 10550 | 10530 | 72 |
| 414 | 20231205 | 121300 | 691655840 | 10530 | 10550 | 10550 | 10530 | 108 |
| 415 | 20231205 | 121200 | 690517530 | 10540 | 10540 | 10550 | 10540 | 32 |
| 416 | 20231205 | 121100 | 690179980 | 10540 | 10550 | 10550 | 10540 | 43 |
| 417 | 20231205 | 121000 | 689726360 | 10520 | 10530 | 10550 | 10520 | 77 |
| 418 | 20231205 | 120900 | 688915870 | 10520 | 10550 | 10550 | 10520 | 200 |
| 419 | 20231205 | 120800 | 686807960 | 10540 | 10550 | 10550 | 10540 | 45 |
| 420 | 20231205 | 120700 | 686333270 | 10550 | 10550 | 10550 | 10540 | 46 |
| 421 | 20231205 | 120600 | 685848000 | 10540 | 10550 | 10550 | 10540 | 72 |
| 422 | 20231205 | 120500 | 685088480 | 10540 | 10550 | 10550 | 10540 | 61 |
| 423 | 20231205 | 120400 | 684444990 | 10550 | 10550 | 10550 | 10540 | 61 |
| 424 | 20231205 | 120300 | 683801470 | 10550 | 10550 | 10550 | 10550 | 22 |
| 425 | 20231205 | 120200 | 683569370 | 10550 | 10540 | 10550 | 10540 | 92 |
| 426 | 20231205 | 120100 | 682599370 | 10550 | 10540 | 10550 | 10540 | 51 |
| 427 | 20231205 | 120000 | 682061630 | 10540 | 10540 | 10540 | 10540 | 31 |
| 428 | 20231205 | 115900 | 681734890 | 10540 | 10550 | 10550 | 10540 | 68 |
| 429 | 20231205 | 115800 | 681017760 | 10550 | 10550 | 10550 | 10550 | 16 |
| 430 | 20231205 | 115700 | 680848960 | 10550 | 10540 | 10550 | 10510 | 130 |
| 431 | 20231205 | 115600 | 679480420 | 10550 | 10550 | 10550 | 10510 | 44 |
| 432 | 20231205 | 115500 | 679016410 | 10550 | 10530 | 10550 | 10510 | 1373 |
| 433 | 20231205 | 115400 | 664562700 | 10540 | 10550 | 10550 | 10540 | 135 |
| 434 | 20231205 | 115300 | 663139770 | 10540 | 10550 | 10550 | 10540 | 142 |
| 435 | 20231205 | 115200 | 661642680 | 10550 | 10550 | 10550 | 10540 | 91 |
| 436 | 20231205 | 115100 | 660683210 | 10540 | 10550 | 10550 | 10540 | 1149 |
| 437 | 20231205 | 115000 | 648562430 | 10550 | 10540 | 10550 | 10540 | 43 |
| 438 | 20231205 | 114900 | 648108830 | 10550 | 10550 | 10550 | 10540 | 188 |
| 439 | 20231205 | 114800 | 646125960 | 10550 | 10540 | 10550 | 10540 | 107 |
| 440 | 20231205 | 114700 | 644997710 | 10550 | 10550 | 10550 | 10540 | 29 |
| 441 | 20231205 | 114600 | 644691780 | 10550 | 10540 | 10550 | 10540 | 274 |
| 442 | 20231205 | 114500 | 641803170 | 10550 | 10550 | 10550 | 10540 | 23 |
| 443 | 20231205 | 114400 | 641560630 | 10540 | 10540 | 10540 | 10540 | 178 |
| 444 | 20231205 | 114300 | 639684510 | 10540 | 10530 | 10540 | 10530 | 109 |
| 445 | 20231205 | 114200 | 638536460 | 10530 | 10540 | 10540 | 10530 | 42 |
| 446 | 20231205 | 114100 | 638093790 | 10540 | 10540 | 10540 | 10530 | 120 |
| 447 | 20231205 | 114000 | 636829780 | 10540 | 10550 | 10550 | 10540 | 47 |
| 448 | 20231205 | 113900 | 636334310 | 10540 | 10550 | 10550 | 10540 | 371 |
| 449 | 20231205 | 113800 | 632423440 | 10550 | 10550 | 10550 | 10550 | 37 |
| 450 | 20231205 | 113700 | 632033090 | 10550 | 10550 | 10550 | 10550 | 34 |
| 451 | 20231205 | 113600 | 631674390 | 10550 | 10550 | 10560 | 10540 | 126 |
| 452 | 20231205 | 113500 | 630345160 | 10550 | 10550 | 10560 | 10550 | 59 |
| 453 | 20231205 | 113400 | 629722620 | 10550 | 10560 | 10560 | 10550 | 65 |
| 454 | 20231205 | 113300 | 629036440 | 10560 | 10560 | 10560 | 10550 | 73 |
| 455 | 20231205 | 113200 | 628265940 | 10550 | 10560 | 10560 | 10550 | 363 |
| 456 | 20231205 | 113100 | 624432710 | 10560 | 10560 | 10560 | 10550 | 59 |
| 457 | 20231205 | 113000 | 623809810 | 10560 | 10560 | 10560 | 10540 | 153 |
| 458 | 20231205 | 112900 | 622195530 | 10550 | 10550 | 10550 | 10550 | 31 |
| 459 | 20231205 | 112800 | 621868480 | 10550 | 10540 | 10550 | 10540 | 78 |
| 460 | 20231205 | 112700 | 621045780 | 10550 | 10550 | 10550 | 10550 | 68 |
| 461 | 20231205 | 112600 | 620328380 | 10550 | 10550 | 10550 | 10540 | 45 |
| 462 | 20231205 | 112500 | 619853670 | 10550 | 10550 | 10550 | 10550 | 59 |
| 463 | 20231205 | 112400 | 619231220 | 10550 | 10560 | 10560 | 10550 | 111 |
| 464 | 20231205 | 112300 | 618059800 | 10560 | 10560 | 10560 | 10550 | 73 |
| 465 | 20231205 | 112200 | 617289020 | 10560 | 10550 | 10560 | 10550 | 18 |
| 466 | 20231205 | 112100 | 617099050 | 10550 | 10550 | 10550 | 10540 | 677 |
| 467 | 20231205 | 112000 | 609956710 | 10550 | 10550 | 10550 | 10540 | 202 |
| 468 | 20231205 | 111900 | 607826710 | 10550 | 10550 | 10550 | 10550 | 65 |
| 469 | 20231205 | 111800 | 607140960 | 10540 | 10550 | 10550 | 10540 | 71 |
| 470 | 20231205 | 111700 | 606391920 | 10550 | 10550 | 10550 | 10540 | 95 |
| 471 | 20231205 | 111600 | 605390020 | 10550 | 10550 | 10550 | 10540 | 162 |
| 472 | 20231205 | 111500 | 603681440 | 10550 | 10550 | 10550 | 10550 | 168 |
| 473 | 20231205 | 111400 | 601909040 | 10540 | 10550 | 10550 | 10540 | 127 |
| 474 | 20231205 | 111300 | 600569290 | 10550 | 10550 | 10550 | 10540 | 22 |
| 475 | 20231205 | 111200 | 600337210 | 10550 | 10550 | 10550 | 10550 | 588 |
| 476 | 20231205 | 111100 | 594133810 | 10550 | 10550 | 10550 | 10550 | 21 |
| 477 | 20231205 | 111000 | 593912260 | 10550 | 10550 | 10550 | 10550 | 59 |
| 478 | 20231205 | 110900 | 593289810 | 10550 | 10540 | 10550 | 10540 | 99 |
| 479 | 20231205 | 110800 | 592246090 | 10540 | 10540 | 10540 | 10540 | 25 |
| 480 | 20231205 | 110700 | 591982590 | 10540 | 10540 | 10540 | 10530 | 68 |
| 481 | 20231205 | 110600 | 591266040 | 10530 | 10550 | 10550 | 10530 | 146 |
| 482 | 20231205 | 110500 | 589727630 | 10550 | 10540 | 10550 | 10540 | 449 |
| 483 | 20231205 | 110400 | 584991040 | 10550 | 10550 | 10550 | 10540 | 42 |
| 484 | 20231205 | 110300 | 584548090 | 10550 | 10550 | 10550 | 10540 | 45 |
| 485 | 20231205 | 110200 | 584073450 | 10550 | 10550 | 10550 | 10540 | 63 |
| 486 | 20231205 | 110100 | 583408900 | 10540 | 10550 | 10550 | 10540 | 26 |
| 487 | 20231205 | 110000 | 583134670 | 10540 | 10550 | 10550 | 10540 | 113 |
| 488 | 20231205 | 105900 | 581943050 | 10560 | 10550 | 10560 | 10550 | 906 |
| 489 | 20231205 | 105800 | 572384400 | 10550 | 10550 | 10550 | 10550 | 38 |
| 490 | 20231205 | 105700 | 571983500 | 10540 | 10550 | 10550 | 10530 | 254 |
| 491 | 20231205 | 105600 | 569305990 | 10540 | 10550 | 10550 | 10540 | 143 |
| 492 | 20231205 | 105500 | 567798430 | 10550 | 10530 | 10550 | 10530 | 142 |
| 493 | 20231205 | 105400 | 566301390 | 10540 | 10540 | 10550 | 10540 | 266 |
| 494 | 20231205 | 105300 | 563497390 | 10550 | 10530 | 10550 | 10530 | 319 |
| 495 | 20231205 | 105200 | 560135110 | 10530 | 10540 | 10540 | 10530 | 80 |
| 496 | 20231205 | 105100 | 559292030 | 10520 | 10530 | 10530 | 10520 | 806 |
| 497 | 20231205 | 105000 | 550805350 | 10520 | 10520 | 10520 | 10520 | 807 |
| 498 | 20231205 | 104900 | 542315710 | 10520 | 10510 | 10520 | 10500 | 788 |
| 499 | 20231205 | 104800 | 534028400 | 10510 | 10510 | 10510 | 10510 | 8 |
| 500 | 20231205 | 104700 | 533944320 | 10510 | 10520 | 10520 | 10500 | 188 |
| 501 | 20231205 | 104600 | 531968570 | 10510 | 10520 | 10520 | 10510 | 113 |
| 502 | 20231205 | 104500 | 530780860 | 10510 | 10510 | 10520 | 10510 | 187 |
| 503 | 20231205 | 104400 | 528814940 | 10520 | 10510 | 10520 | 10510 | 388 |
| 504 | 20231205 | 104300 | 524736720 | 10510 | 10520 | 10520 | 10510 | 122 |
| 505 | 20231205 | 104200 | 523453950 | 10510 | 10510 | 10520 | 10510 | 438 |
| 506 | 20231205 | 104100 | 518850270 | 10510 | 10520 | 10520 | 10510 | 431 |
| 507 | 20231205 | 104000 | 514319350 | 10510 | 10520 | 10520 | 10510 | 87 |
| 508 | 20231205 | 103900 | 513404880 | 10480 | 10520 | 10520 | 10470 | 167 |
| 509 | 20231205 | 103800 | 511651510 | 10520 | 10520 | 10520 | 10500 | 475 |
| 510 | 20231205 | 103700 | 506655010 | 10520 | 10510 | 10520 | 10510 | 61 |
| 511 | 20231205 | 103600 | 506013590 | 10510 | 10510 | 10510 | 10510 | 89 |
| 512 | 20231205 | 103500 | 505078200 | 10510 | 10510 | 10510 | 10510 | 22 |
| 513 | 20231205 | 103400 | 504846980 | 10510 | 10510 | 10510 | 10510 | 107 |
| 514 | 20231205 | 103300 | 503722410 | 10510 | 10470 | 10510 | 10460 | 2365 |
| 515 | 20231205 | 103200 | 478963720 | 10480 | 10490 | 10490 | 10470 | 227 |
| 516 | 20231205 | 103100 | 476585640 | 10490 | 10500 | 10500 | 10490 | 121 |
| 517 | 20231205 | 103000 | 475316230 | 10500 | 10490 | 10500 | 10490 | 42 |
| 518 | 20231205 | 102900 | 474875570 | 10490 | 10500 | 10510 | 10490 | 278 |
| 519 | 20231205 | 102800 | 471958510 | 10500 | 10500 | 10500 | 10500 | 274 |
| 520 | 20231205 | 102700 | 469081510 | 10500 | 10500 | 10500 | 10500 | 61 |
| 521 | 20231205 | 102600 | 468441010 | 10500 | 10500 | 10500 | 10500 | 31 |
| 522 | 20231205 | 102500 | 468115510 | 10500 | 10500 | 10500 | 10500 | 154 |
| 523 | 20231205 | 102400 | 466498510 | 10500 | 10490 | 10500 | 10490 | 131 |
| 524 | 20231205 | 102300 | 465123400 | 10490 | 10490 | 10500 | 10490 | 235 |
| 525 | 20231205 | 102200 | 462657000 | 10490 | 10470 | 10500 | 10470 | 505 |
| 526 | 20231205 | 102100 | 457368820 | 10470 | 10470 | 10470 | 10470 | 89 |
| 527 | 20231205 | 102000 | 456436990 | 10470 | 10470 | 10470 | 10460 | 85 |
| 528 | 20231205 | 101900 | 455547800 | 10470 | 10450 | 10470 | 10450 | 428 |
| 529 | 20231205 | 101800 | 451070560 | 10450 | 10460 | 10460 | 10450 | 116 |
| 530 | 20231205 | 101700 | 449857230 | 10450 | 10450 | 10450 | 10450 | 398 |
| 531 | 20231205 | 101600 | 445698130 | 10450 | 10450 | 10450 | 10430 | 234 |
| 532 | 20231205 | 101500 | 443254370 | 10430 | 10430 | 10430 | 10430 | 197 |
| 533 | 20231205 | 101400 | 441199660 | 10430 | 10440 | 10440 | 10430 | 383 |
| 534 | 20231205 | 101300 | 437202660 | 10430 | 10430 | 10430 | 10430 | 50 |
| 535 | 20231205 | 101200 | 436681160 | 10430 | 10430 | 10430 | 10430 | 207 |
| 536 | 20231205 | 101100 | 434522150 | 10430 | 10430 | 10430 | 10430 | 38 |
| 537 | 20231205 | 101000 | 434125810 | 10420 | 10430 | 10430 | 10420 | 8 |
| 538 | 20231205 | 100900 | 434042420 | 10430 | 10430 | 10430 | 10430 | 45 |
| 539 | 20231205 | 100800 | 433573070 | 10430 | 10430 | 10430 | 10430 | 35 |
| 540 | 20231205 | 100700 | 433208020 | 10420 | 10420 | 10420 | 10420 | 400 |
| 541 | 20231205 | 100600 | 429040020 | 10430 | 10430 | 10430 | 10430 | 53 |
| 542 | 20231205 | 100500 | 428487230 | 10430 | 10430 | 10430 | 10430 | 502 |
| 543 | 20231205 | 100400 | 423251370 | 10440 | 10440 | 10440 | 10430 | 107 |
| 544 | 20231205 | 100300 | 422135290 | 10430 | 10420 | 10430 | 10420 | 13 |
| 545 | 20231205 | 100200 | 421999810 | 10420 | 10440 | 10440 | 10420 | 4010 |
| 546 | 20231205 | 100100 | 380214950 | 10440 | 10430 | 10440 | 10430 | 82 |
| 547 | 20231205 | 100000 | 379359640 | 10430 | 10420 | 10430 | 10420 | 63 |
| 548 | 20231205 | 095900 | 378702620 | 10410 | 10430 | 10430 | 10410 | 1579 |
| 549 | 20231205 | 095800 | 362260810 | 10440 | 10420 | 10440 | 10420 | 10 |
| 550 | 20231205 | 095700 | 362156510 | 10410 | 10420 | 10440 | 10410 | 910 |
| 551 | 20231205 | 095600 | 352680500 | 10420 | 10420 | 10420 | 10420 | 270 |
| 552 | 20231205 | 095500 | 349867100 | 10430 | 10430 | 10440 | 10430 | 53 |
| 553 | 20231205 | 095400 | 349314300 | 10440 | 10440 | 10440 | 10420 | 232 |
| 554 | 20231205 | 095300 | 346892960 | 10440 | 10440 | 10440 | 10440 | 100 |
| 555 | 20231205 | 095200 | 345848960 | 10450 | 10460 | 10460 | 10450 | 74 |
| 556 | 20231205 | 095100 | 345075610 | 10460 | 10450 | 10460 | 10450 | 467 |
| 557 | 20231205 | 095000 | 340195090 | 10460 | 10460 | 10460 | 10460 | 422 |
| 558 | 20231205 | 094900 | 335780970 | 10470 | 10470 | 10470 | 10470 | 1 |
| 559 | 20231205 | 094800 | 335770500 | 10470 | 10460 | 10470 | 10460 | 174 |
| 560 | 20231205 | 094700 | 333948730 | 10460 | 10460 | 10460 | 10460 | 250 |
| 561 | 20231205 | 094600 | 331333730 | 10450 | 10450 | 10450 | 10450 | 124 |
| 562 | 20231205 | 094500 | 330037930 | 10450 | 10440 | 10450 | 10410 | 43 |
| 563 | 20231205 | 094400 | 329589480 | 10440 | 10420 | 10440 | 10420 | 80 |
| 564 | 20231205 | 094300 | 328755820 | 10420 | 10400 | 10420 | 10400 | 940 |
| 565 | 20231205 | 094200 | 318965820 | 10410 | 10410 | 10410 | 10410 | 4 |
| 566 | 20231205 | 094100 | 318924180 | 10400 | 10400 | 10400 | 10400 | 0 |
| 567 | 20231205 | 094000 | 318924180 | 10400 | 10400 | 10400 | 10390 | 1301 |
| 568 | 20231205 | 093900 | 305394780 | 10400 | 10400 | 10400 | 10400 | 74 |
| 569 | 20231205 | 093800 | 304625180 | 10410 | 10410 | 10410 | 10410 | 89 |
| 570 | 20231205 | 093700 | 303698690 | 10420 | 10410 | 10420 | 10410 | 556 |
| 571 | 20231205 | 093600 | 297905730 | 10410 | 10400 | 10410 | 10400 | 70 |
| 572 | 20231205 | 093500 | 297177640 | 10400 | 10400 | 10400 | 10400 | 113 |
| 573 | 20231205 | 093400 | 296002440 | 10400 | 10390 | 10400 | 10390 | 10 |
| 574 | 20231205 | 093300 | 295898450 | 10400 | 10410 | 10410 | 10400 | 58 |
| 575 | 20231205 | 093200 | 295295220 | 10410 | 10400 | 10410 | 10380 | 169 |
| 576 | 20231205 | 093100 | 293540530 | 10410 | 10390 | 10410 | 10380 | 253 |
| 577 | 20231205 | 093000 | 290912920 | 10390 | 10380 | 10390 | 10380 | 3 |
| 578 | 20231205 | 092900 | 290881760 | 10370 | 10390 | 10390 | 10370 | 281 |
| 579 | 20231205 | 092800 | 287964550 | 10390 | 10400 | 10420 | 10390 | 298 |
| 580 | 20231205 | 092700 | 284867010 | 10400 | 10400 | 10400 | 10400 | 179 |
| 581 | 20231205 | 092600 | 283005410 | 10420 | 10400 | 10420 | 10400 | 402 |
| 582 | 20231205 | 092500 | 278824580 | 10400 | 10380 | 10400 | 10370 | 2988 |
| 583 | 20231205 | 092400 | 247806760 | 10380 | 10380 | 10380 | 10370 | 386 |
| 584 | 20231205 | 092300 | 243800090 | 10380 | 10380 | 10380 | 10380 | 34 |
| 585 | 20231205 | 092200 | 243447170 | 10380 | 10390 | 10390 | 10370 | 54 |
| 586 | 20231205 | 092100 | 242886870 | 10390 | 10390 | 10390 | 10390 | 1 |
| 587 | 20231205 | 092000 | 242876480 | 10390 | 10380 | 10390 | 10370 | 609 |
| 588 | 20231205 | 091900 | 236558380 | 10390 | 10360 | 10390 | 10360 | 89 |
| 589 | 20231205 | 091800 | 235634330 | 10360 | 10360 | 10360 | 10360 | 609 |
| 590 | 20231205 | 091700 | 229325090 | 10360 | 10390 | 10400 | 10350 | 1879 |
| 591 | 20231205 | 091600 | 209859670 | 10400 | 10400 | 10400 | 10400 | 505 |
| 592 | 20231205 | 091500 | 204607670 | 10360 | 10360 | 10360 | 10350 | 1496 |
| 593 | 20231205 | 091400 | 189119150 | 10380 | 10380 | 10380 | 10350 | 510 |
| 594 | 20231205 | 091300 | 183825620 | 10350 | 10350 | 10350 | 10340 | 2619 |
| 595 | 20231205 | 091200 | 156719740 | 10350 | 10350 | 10350 | 10350 | 293 |
| 596 | 20231205 | 091100 | 153687190 | 10340 | 10350 | 10350 | 10340 | 851 |
| 597 | 20231205 | 091000 | 144881380 | 10350 | 10330 | 10350 | 10330 | 253 |
| 598 | 20231205 | 090900 | 142266520 | 10330 | 10320 | 10330 | 10310 | 847 |
| 599 | 20231205 | 090800 | 133525100 | 10320 | 10350 | 10350 | 10310 | 3363 |
| 600 | 20231205 | 090700 | 98778690 | 10350 | 10350 | 10400 | 10350 | 522 |
| 601 | 20231205 | 090600 | 93368690 | 10350 | 10340 | 10400 | 10340 | 1219 |
| 602 | 20231205 | 090500 | 80759410 | 10340 | 10350 | 10350 | 10330 | 854 |
| 603 | 20231205 | 090400 | 71927090 | 10360 | 10400 | 10400 | 10360 | 2375 |
| 604 | 20231205 | 090300 | 47251130 | 10400 | 10400 | 10400 | 10390 | 319 |
| 605 | 20231205 | 090200 | 43933980 | 10400 | 10410 | 10410 | 10390 | 307 |
| 606 | 20231205 | 090100 | 40740590 | 10410 | 10470 | 10470 | 10410 | 2251 |
| 607 | 20231205 | 090000 | 17232110 | 10460 | 10450 | 10560 | 10450 | 1641 |