31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 193200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 10246 |
| 3 | 20231208 | 193100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 4 | 20231208 | 193000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 5 | 20231208 | 192900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 6 | 20231208 | 192800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 7 | 20231208 | 192700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 8 | 20231208 | 192600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 9 | 20231208 | 192500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 10 | 20231208 | 192400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 11 | 20231208 | 192300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 12 | 20231208 | 192200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 13 | 20231208 | 192100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 14 | 20231208 | 192000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 15 | 20231208 | 191900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 16 | 20231208 | 191800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 17 | 20231208 | 191700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 18 | 20231208 | 191600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 19 | 20231208 | 191500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 20 | 20231208 | 191400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 21 | 20231208 | 191300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 22 | 20231208 | 191200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 23 | 20231208 | 191100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 24 | 20231208 | 191000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 25 | 20231208 | 190900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 26 | 20231208 | 190800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 27 | 20231208 | 190700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 28 | 20231208 | 190600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 29 | 20231208 | 190500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 30 | 20231208 | 190400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 31 | 20231208 | 190300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 32 | 20231208 | 190200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 10246 |
| 33 | 20231208 | 190100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 34 | 20231208 | 190000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 35 | 20231208 | 185900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 36 | 20231208 | 185800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 37 | 20231208 | 185700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 38 | 20231208 | 185600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 39 | 20231208 | 185500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 40 | 20231208 | 185400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 41 | 20231208 | 185300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 42 | 20231208 | 185200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 43 | 20231208 | 185100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 44 | 20231208 | 185000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 45 | 20231208 | 184900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 46 | 20231208 | 184800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 47 | 20231208 | 184700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 48 | 20231208 | 184600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 49 | 20231208 | 184500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 50 | 20231208 | 184400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 51 | 20231208 | 184300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 52 | 20231208 | 184200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 53 | 20231208 | 184100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 54 | 20231208 | 184000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 55 | 20231208 | 183900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 56 | 20231208 | 183800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 57 | 20231208 | 183700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 58 | 20231208 | 183600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 59 | 20231208 | 183500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 60 | 20231208 | 183400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 61 | 20231208 | 183300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 62 | 20231208 | 183200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 10246 |
| 63 | 20231208 | 183100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 64 | 20231208 | 183000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 65 | 20231208 | 182900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 66 | 20231208 | 182800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 67 | 20231208 | 182700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 68 | 20231208 | 182600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 69 | 20231208 | 182500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 70 | 20231208 | 182400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 71 | 20231208 | 182300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 72 | 20231208 | 182200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 73 | 20231208 | 182100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 74 | 20231208 | 182000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 75 | 20231208 | 181900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 76 | 20231208 | 181800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 77 | 20231208 | 181700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 78 | 20231208 | 181600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 79 | 20231208 | 181500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 80 | 20231208 | 181400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 81 | 20231208 | 181300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 82 | 20231208 | 181200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 83 | 20231208 | 181100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 84 | 20231208 | 181000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 85 | 20231208 | 180900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 86 | 20231208 | 180800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 87 | 20231208 | 180700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 88 | 20231208 | 180600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 89 | 20231208 | 180500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 90 | 20231208 | 180400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 91 | 20231208 | 180300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 92 | 20231208 | 180200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 10246 |
| 93 | 20231208 | 180100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 94 | 20231208 | 180000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 95 | 20231208 | 175900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 96 | 20231208 | 175800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 97 | 20231208 | 175700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 98 | 20231208 | 175600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 99 | 20231208 | 175500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 100 | 20231208 | 175400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 101 | 20231208 | 175300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 102 | 20231208 | 175200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 103 | 20231208 | 175100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 104 | 20231208 | 175000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 105 | 20231208 | 174900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 106 | 20231208 | 174800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 107 | 20231208 | 174700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 108 | 20231208 | 174600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 109 | 20231208 | 174500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 110 | 20231208 | 174400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 111 | 20231208 | 174300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 112 | 20231208 | 174200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 113 | 20231208 | 174100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 114 | 20231208 | 174000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 115 | 20231208 | 173900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 116 | 20231208 | 173800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 117 | 20231208 | 173700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 118 | 20231208 | 173600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 119 | 20231208 | 173500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 120 | 20231208 | 173400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 121 | 20231208 | 173300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 122 | 20231208 | 173200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 10246 |
| 123 | 20231208 | 173100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 124 | 20231208 | 173000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 125 | 20231208 | 172900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 126 | 20231208 | 172800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 127 | 20231208 | 172700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 128 | 20231208 | 172600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 129 | 20231208 | 172500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 130 | 20231208 | 172400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 131 | 20231208 | 172300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 132 | 20231208 | 172200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 133 | 20231208 | 172100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 134 | 20231208 | 172000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 135 | 20231208 | 171900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 136 | 20231208 | 171800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 137 | 20231208 | 171700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 138 | 20231208 | 171600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 139 | 20231208 | 171500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 140 | 20231208 | 171400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 141 | 20231208 | 171300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 142 | 20231208 | 171200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 143 | 20231208 | 171100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 144 | 20231208 | 171000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 145 | 20231208 | 170900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 146 | 20231208 | 170800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 147 | 20231208 | 170700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 148 | 20231208 | 170600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 149 | 20231208 | 170500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 150 | 20231208 | 170400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 151 | 20231208 | 170300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 152 | 20231208 | 170200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 10246 |
| 153 | 20231208 | 170100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 154 | 20231208 | 170000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 155 | 20231208 | 165900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 156 | 20231208 | 165800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 157 | 20231208 | 165700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 158 | 20231208 | 165600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 159 | 20231208 | 165500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 160 | 20231208 | 165400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 161 | 20231208 | 165300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 162 | 20231208 | 165200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 163 | 20231208 | 165100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 164 | 20231208 | 165000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 165 | 20231208 | 164900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 166 | 20231208 | 164800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 167 | 20231208 | 164700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 168 | 20231208 | 164600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 169 | 20231208 | 164500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 170 | 20231208 | 164400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 171 | 20231208 | 164300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 172 | 20231208 | 164200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 173 | 20231208 | 164100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 174 | 20231208 | 164000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 175 | 20231208 | 163900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 176 | 20231208 | 163800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 177 | 20231208 | 163700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 178 | 20231208 | 163600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 179 | 20231208 | 163500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 180 | 20231208 | 163400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 181 | 20231208 | 163300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 182 | 20231208 | 163200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 10246 |
| 183 | 20231208 | 163100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 184 | 20231208 | 163000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 185 | 20231208 | 162900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 186 | 20231208 | 162800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 187 | 20231208 | 162700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 188 | 20231208 | 162600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 189 | 20231208 | 162500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 190 | 20231208 | 162400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 191 | 20231208 | 162300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 192 | 20231208 | 162200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 193 | 20231208 | 162100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 194 | 20231208 | 162000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 195 | 20231208 | 161900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 196 | 20231208 | 161800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 197 | 20231208 | 161700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 198 | 20231208 | 161600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 199 | 20231208 | 161500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 200 | 20231208 | 161400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 201 | 20231208 | 161300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 202 | 20231208 | 161200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 203 | 20231208 | 161100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 204 | 20231208 | 161000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 205 | 20231208 | 160900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 206 | 20231208 | 160800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 207 | 20231208 | 160700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 208 | 20231208 | 160600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 209 | 20231208 | 160500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 210 | 20231208 | 160400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 211 | 20231208 | 160300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 212 | 20231208 | 160200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 10246 |
| 213 | 20231208 | 160100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 214 | 20231208 | 160000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 215 | 20231208 | 155900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 216 | 20231208 | 155800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 217 | 20231208 | 155700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 218 | 20231208 | 155600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 219 | 20231208 | 155500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 220 | 20231208 | 155400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 221 | 20231208 | 155300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 222 | 20231208 | 155200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 223 | 20231208 | 155100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 224 | 20231208 | 155000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 225 | 20231208 | 154900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 226 | 20231208 | 154800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 227 | 20231208 | 154700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 228 | 20231208 | 154600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 229 | 20231208 | 154500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 230 | 20231208 | 154400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 231 | 20231208 | 154300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 232 | 20231208 | 154200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 233 | 20231208 | 154100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 234 | 20231208 | 154000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 235 | 20231208 | 153900 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 236 | 20231208 | 153800 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 237 | 20231208 | 153700 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 238 | 20231208 | 153600 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 239 | 20231208 | 153500 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 240 | 20231208 | 153400 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 241 | 20231208 | 153300 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 242 | 20231208 | 153200 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 10246 |
| 243 | 20231208 | 153100 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 244 | 20231208 | 153000 | 5139753850 | 5320 | 5320 | 5320 | 5320 | 10246 |
| 245 | 20231208 | 152900 | 5085245130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 246 | 20231208 | 152800 | 5085245130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 247 | 20231208 | 152700 | 5085245130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 248 | 20231208 | 152600 | 5085245130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 249 | 20231208 | 152500 | 5085245130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 250 | 20231208 | 152400 | 5085245130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 251 | 20231208 | 152300 | 5085245130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 252 | 20231208 | 152200 | 5085245130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 253 | 20231208 | 152100 | 5085245130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 254 | 20231208 | 152000 | 5085245130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 255 | 20231208 | 151900 | 5085245130 | 5320 | 5310 | 5320 | 5300 | 4368 |
| 256 | 20231208 | 151800 | 5062052430 | 5320 | 5300 | 5320 | 5300 | 1311 |
| 257 | 20231208 | 151700 | 5055083650 | 5310 | 5300 | 5310 | 5300 | 1781 |
| 258 | 20231208 | 151600 | 5045629860 | 5300 | 5320 | 5320 | 5300 | 3321 |
| 259 | 20231208 | 151500 | 5027986740 | 5310 | 5320 | 5320 | 5310 | 621 |
| 260 | 20231208 | 151400 | 5024685520 | 5320 | 5320 | 5320 | 5320 | 533 |
| 261 | 20231208 | 151300 | 5021849960 | 5330 | 5330 | 5330 | 5330 | 193 |
| 262 | 20231208 | 151200 | 5020821270 | 5320 | 5320 | 5330 | 5320 | 2327 |
| 263 | 20231208 | 151100 | 5008424640 | 5310 | 5320 | 5320 | 5310 | 3475 |
| 264 | 20231208 | 151000 | 4989957060 | 5330 | 5320 | 5330 | 5320 | 610 |
| 265 | 20231208 | 150900 | 4986710060 | 5320 | 5320 | 5330 | 5320 | 3501 |
| 266 | 20231208 | 150800 | 4968084730 | 5320 | 5320 | 5320 | 5320 | 5432 |
| 267 | 20231208 | 150700 | 4939186490 | 5320 | 5330 | 5330 | 5320 | 1311 |
| 268 | 20231208 | 150600 | 4932211870 | 5330 | 5320 | 5330 | 5320 | 1540 |
| 269 | 20231208 | 150500 | 4924018670 | 5320 | 5330 | 5330 | 5320 | 149 |
| 270 | 20231208 | 150400 | 4923225690 | 5330 | 5330 | 5330 | 5330 | 18 |
| 271 | 20231208 | 150300 | 4923129750 | 5330 | 5320 | 5330 | 5320 | 317 |
| 272 | 20231208 | 150200 | 4921442760 | 5320 | 5310 | 5320 | 5310 | 1002 |
| 273 | 20231208 | 150100 | 4916112130 | 5310 | 5320 | 5320 | 5310 | 951 |
| 274 | 20231208 | 150000 | 4911061820 | 5320 | 5320 | 5320 | 5320 | 50 |
| 275 | 20231208 | 145900 | 4910795820 | 5310 | 5310 | 5320 | 5310 | 12 |
| 276 | 20231208 | 145800 | 4910732070 | 5310 | 5310 | 5310 | 5310 | 0 |
| 277 | 20231208 | 145700 | 4910732070 | 5310 | 5310 | 5310 | 5310 | 497 |
| 278 | 20231208 | 145600 | 4908093000 | 5310 | 5310 | 5310 | 5310 | 1785 |
| 279 | 20231208 | 145500 | 4898614650 | 5310 | 5310 | 5310 | 5310 | 984 |
| 280 | 20231208 | 145400 | 4893389610 | 5310 | 5310 | 5310 | 5310 | 645 |
| 281 | 20231208 | 145300 | 4889964660 | 5300 | 5310 | 5310 | 5300 | 3100 |
| 282 | 20231208 | 145200 | 4873531090 | 5310 | 5310 | 5310 | 5310 | 509 |
| 283 | 20231208 | 145100 | 4870828300 | 5310 | 5310 | 5310 | 5310 | 312 |
| 284 | 20231208 | 145000 | 4869171580 | 5310 | 5310 | 5310 | 5310 | 10 |
| 285 | 20231208 | 144900 | 4869118480 | 5310 | 5320 | 5320 | 5310 | 636 |
| 286 | 20231208 | 144800 | 4865740960 | 5320 | 5320 | 5320 | 5310 | 389 |
| 287 | 20231208 | 144700 | 4863674270 | 5320 | 5310 | 5320 | 5310 | 450 |
| 288 | 20231208 | 144600 | 4861283270 | 5310 | 5310 | 5310 | 5310 | 0 |
| 289 | 20231208 | 144500 | 4861283270 | 5310 | 5320 | 5320 | 5310 | 209 |
| 290 | 20231208 | 144400 | 4860172590 | 5320 | 5310 | 5320 | 5310 | 457 |
| 291 | 20231208 | 144300 | 4857745870 | 5310 | 5310 | 5310 | 5310 | 3 |
| 292 | 20231208 | 144200 | 4857729940 | 5310 | 5310 | 5310 | 5310 | 445 |
| 293 | 20231208 | 144100 | 4855366990 | 5300 | 5300 | 5300 | 5300 | 431 |
| 294 | 20231208 | 144000 | 4853082690 | 5300 | 5310 | 5310 | 5300 | 2169 |
| 295 | 20231208 | 143900 | 4841569110 | 5310 | 5310 | 5310 | 5310 | 37 |
| 296 | 20231208 | 143800 | 4841372640 | 5310 | 5310 | 5310 | 5310 | 630 |
| 297 | 20231208 | 143700 | 4838027340 | 5320 | 5310 | 5320 | 5310 | 20 |
| 298 | 20231208 | 143600 | 4837920960 | 5330 | 5330 | 5330 | 5330 | 1 |
| 299 | 20231208 | 143500 | 4837915630 | 5330 | 5310 | 5330 | 5310 | 2606 |
| 300 | 20231208 | 143400 | 4824073030 | 5330 | 5310 | 5330 | 5310 | 209 |
| 301 | 20231208 | 143300 | 4822963040 | 5330 | 5310 | 5330 | 5310 | 505 |
| 302 | 20231208 | 143200 | 4820271490 | 5310 | 5320 | 5320 | 5310 | 530 |
| 303 | 20231208 | 143100 | 4817455390 | 5320 | 5320 | 5320 | 5320 | 1598 |
| 304 | 20231208 | 143000 | 4808954030 | 5320 | 5330 | 5330 | 5320 | 639 |
| 305 | 20231208 | 142900 | 4805554190 | 5330 | 5330 | 5330 | 5320 | 1333 |
| 306 | 20231208 | 142800 | 4798461700 | 5330 | 5330 | 5330 | 5330 | 927 |
| 307 | 20231208 | 142700 | 4793520790 | 5330 | 5330 | 5330 | 5330 | 130 |
| 308 | 20231208 | 142600 | 4792827890 | 5340 | 5330 | 5340 | 5330 | 955 |
| 309 | 20231208 | 142500 | 4787737730 | 5330 | 5330 | 5330 | 5330 | 105 |
| 310 | 20231208 | 142400 | 4787178080 | 5330 | 5330 | 5330 | 5330 | 80 |
| 311 | 20231208 | 142300 | 4786751680 | 5330 | 5330 | 5330 | 5330 | 0 |
| 312 | 20231208 | 142200 | 4786751680 | 5330 | 5330 | 5330 | 5330 | 109 |
| 313 | 20231208 | 142100 | 4786170710 | 5320 | 5340 | 5340 | 5320 | 2988 |
| 314 | 20231208 | 142000 | 4770259890 | 5320 | 5340 | 5340 | 5320 | 2009 |
| 315 | 20231208 | 141900 | 4759571830 | 5340 | 5320 | 5340 | 5320 | 50 |
| 316 | 20231208 | 141800 | 4759305230 | 5330 | 5330 | 5330 | 5330 | 670 |
| 317 | 20231208 | 141700 | 4755734130 | 5340 | 5330 | 5340 | 5320 | 2271 |
| 318 | 20231208 | 141600 | 4743634910 | 5340 | 5340 | 5350 | 5330 | 1669 |
| 319 | 20231208 | 141500 | 4734723620 | 5330 | 5330 | 5330 | 5330 | 1 |
| 320 | 20231208 | 141400 | 4734718290 | 5330 | 5360 | 5360 | 5330 | 1640 |
| 321 | 20231208 | 141300 | 4725954780 | 5360 | 5310 | 5360 | 5310 | 6374 |
| 322 | 20231208 | 141200 | 4691926170 | 5310 | 5310 | 5310 | 5310 | 293 |
| 323 | 20231208 | 141100 | 4690370340 | 5320 | 5320 | 5320 | 5320 | 0 |
| 324 | 20231208 | 141000 | 4690370340 | 5320 | 5320 | 5320 | 5320 | 7 |
| 325 | 20231208 | 140900 | 4690333100 | 5320 | 5320 | 5320 | 5310 | 113 |
| 326 | 20231208 | 140800 | 4689731950 | 5320 | 5320 | 5320 | 5320 | 27 |
| 327 | 20231208 | 140700 | 4689588310 | 5300 | 5300 | 5300 | 5300 | 172 |
| 328 | 20231208 | 140600 | 4688676710 | 5300 | 5300 | 5300 | 5300 | 180 |
| 329 | 20231208 | 140500 | 4687722710 | 5300 | 5300 | 5300 | 5300 | 1000 |
| 330 | 20231208 | 140400 | 4682422710 | 5300 | 5300 | 5300 | 5300 | 0 |
| 331 | 20231208 | 140300 | 4682422710 | 5300 | 5300 | 5300 | 5300 | 500 |
| 332 | 20231208 | 140200 | 4679772710 | 5320 | 5320 | 5320 | 5320 | 3 |
| 333 | 20231208 | 140100 | 4679756750 | 5320 | 5320 | 5320 | 5320 | 2 |
| 334 | 20231208 | 140000 | 4679746110 | 5300 | 5310 | 5310 | 5300 | 500 |
| 335 | 20231208 | 135900 | 4677092300 | 5320 | 5320 | 5320 | 5320 | 1380 |
| 336 | 20231208 | 135800 | 4669750700 | 5320 | 5310 | 5320 | 5300 | 592 |
| 337 | 20231208 | 135700 | 4666602940 | 5320 | 5300 | 5320 | 5300 | 1150 |
| 338 | 20231208 | 135600 | 4660504940 | 5300 | 5310 | 5310 | 5300 | 537 |
| 339 | 20231208 | 135500 | 4657656830 | 5300 | 5310 | 5310 | 5300 | 138 |
| 340 | 20231208 | 135400 | 4656924490 | 5310 | 5290 | 5310 | 5290 | 2635 |
| 341 | 20231208 | 135300 | 4642962350 | 5280 | 5280 | 5280 | 5280 | 0 |
| 342 | 20231208 | 135200 | 4642962350 | 5280 | 5280 | 5280 | 5280 | 1226 |
| 343 | 20231208 | 135100 | 4636489070 | 5280 | 5290 | 5290 | 5280 | 647 |
| 344 | 20231208 | 135000 | 4633067310 | 5290 | 5300 | 5300 | 5290 | 504 |
| 345 | 20231208 | 134900 | 4630401120 | 5300 | 5300 | 5300 | 5300 | 0 |
| 346 | 20231208 | 134800 | 4630401120 | 5300 | 5290 | 5300 | 5290 | 203 |
| 347 | 20231208 | 134700 | 4629327220 | 5290 | 5290 | 5290 | 5290 | 1002 |
| 348 | 20231208 | 134600 | 4624026640 | 5290 | 5300 | 5300 | 5290 | 510 |
| 349 | 20231208 | 134500 | 4621323740 | 5300 | 5300 | 5300 | 5300 | 1 |
| 350 | 20231208 | 134400 | 4621318440 | 5290 | 5300 | 5300 | 5290 | 853 |
| 351 | 20231208 | 134300 | 4616800690 | 5300 | 5300 | 5300 | 5300 | 953 |
| 352 | 20231208 | 134200 | 4611749790 | 5310 | 5310 | 5310 | 5310 | 202 |
| 353 | 20231208 | 134100 | 4610677170 | 5320 | 5320 | 5320 | 5320 | 1 |
| 354 | 20231208 | 134000 | 4610671850 | 5310 | 5320 | 5320 | 5310 | 1123 |
| 355 | 20231208 | 133900 | 4604707490 | 5300 | 5300 | 5300 | 5300 | 0 |
| 356 | 20231208 | 133800 | 4604707490 | 5300 | 5300 | 5300 | 5300 | 1 |
| 357 | 20231208 | 133700 | 4604702190 | 5300 | 5300 | 5300 | 5300 | 602 |
| 358 | 20231208 | 133600 | 4601511590 | 5300 | 5300 | 5300 | 5300 | 707 |
| 359 | 20231208 | 133500 | 4597764490 | 5300 | 5300 | 5300 | 5300 | 351 |
| 360 | 20231208 | 133400 | 4595904190 | 5320 | 5320 | 5320 | 5300 | 128 |
| 361 | 20231208 | 133300 | 4595223250 | 5300 | 5310 | 5310 | 5300 | 5 |
| 362 | 20231208 | 133200 | 4595196730 | 5310 | 5300 | 5310 | 5300 | 177 |
| 363 | 20231208 | 133100 | 4594257620 | 5300 | 5300 | 5300 | 5300 | 0 |
| 364 | 20231208 | 133000 | 4594257620 | 5300 | 5310 | 5320 | 5300 | 1175 |
| 365 | 20231208 | 132900 | 4588014670 | 5300 | 5300 | 5310 | 5290 | 1241 |
| 366 | 20231208 | 132800 | 4581437280 | 5300 | 5300 | 5300 | 5300 | 504 |
| 367 | 20231208 | 132700 | 4578766080 | 5300 | 5310 | 5310 | 5300 | 2127 |
| 368 | 20231208 | 132600 | 4567492270 | 5310 | 5310 | 5310 | 5310 | 208 |
| 369 | 20231208 | 132500 | 4566387790 | 5300 | 5310 | 5310 | 5300 | 1000 |
| 370 | 20231208 | 132400 | 4561082850 | 5300 | 5300 | 5300 | 5300 | 300 |
| 371 | 20231208 | 132300 | 4559492850 | 5300 | 5330 | 5330 | 5300 | 1835 |
| 372 | 20231208 | 132200 | 4549757400 | 5330 | 5340 | 5340 | 5310 | 1223 |
| 373 | 20231208 | 132100 | 4543252540 | 5340 | 5340 | 5340 | 5330 | 73 |
| 374 | 20231208 | 132000 | 4542862780 | 5320 | 5330 | 5330 | 5320 | 573 |
| 375 | 20231208 | 131900 | 4539810780 | 5330 | 5340 | 5340 | 5330 | 705 |
| 376 | 20231208 | 131800 | 4536052630 | 5340 | 5360 | 5360 | 5340 | 803 |
| 377 | 20231208 | 131700 | 4531756010 | 5360 | 5340 | 5360 | 5340 | 1568 |
| 378 | 20231208 | 131600 | 4523362340 | 5340 | 5340 | 5340 | 5340 | 1374 |
| 379 | 20231208 | 131500 | 4516025180 | 5340 | 5340 | 5340 | 5340 | 135 |
| 380 | 20231208 | 131400 | 4515304280 | 5340 | 5340 | 5340 | 5340 | 603 |
| 381 | 20231208 | 131300 | 4512084260 | 5340 | 5340 | 5340 | 5340 | 129 |
| 382 | 20231208 | 131200 | 4511395400 | 5330 | 5340 | 5340 | 5330 | 11 |
| 383 | 20231208 | 131100 | 4511336670 | 5320 | 5320 | 5330 | 5320 | 225 |
| 384 | 20231208 | 131000 | 4510139650 | 5320 | 5310 | 5350 | 5310 | 1885 |
| 385 | 20231208 | 130900 | 4500069350 | 5310 | 5300 | 5310 | 5300 | 437 |
| 386 | 20231208 | 130800 | 4497752960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 387 | 20231208 | 130700 | 4497752960 | 5300 | 5300 | 5300 | 5300 | 394 |
| 388 | 20231208 | 130600 | 4495664760 | 5310 | 5300 | 5310 | 5300 | 118 |
| 389 | 20231208 | 130500 | 4495039310 | 5300 | 5300 | 5300 | 5300 | 484 |
| 390 | 20231208 | 130400 | 4492474110 | 5310 | 5310 | 5310 | 5310 | 500 |
| 391 | 20231208 | 130300 | 4489819110 | 5310 | 5310 | 5310 | 5310 | 2 |
| 392 | 20231208 | 130200 | 4489808490 | 5300 | 5310 | 5310 | 5300 | 571 |
| 393 | 20231208 | 130100 | 4486776590 | 5300 | 5300 | 5310 | 5300 | 319 |
| 394 | 20231208 | 130000 | 4485085770 | 5310 | 5310 | 5310 | 5310 | 1628 |
| 395 | 20231208 | 125900 | 4476441090 | 5320 | 5330 | 5330 | 5320 | 436 |
| 396 | 20231208 | 125800 | 4474121070 | 5330 | 5330 | 5330 | 5330 | 644 |
| 397 | 20231208 | 125700 | 4470688550 | 5340 | 5340 | 5340 | 5330 | 418 |
| 398 | 20231208 | 125600 | 4468456610 | 5330 | 5340 | 5340 | 5330 | 662 |
| 399 | 20231208 | 125500 | 4464928120 | 5330 | 5340 | 5360 | 5330 | 2389 |
| 400 | 20231208 | 125400 | 4452163210 | 5340 | 5310 | 5340 | 5310 | 2318 |
| 401 | 20231208 | 125300 | 4439814630 | 5310 | 5310 | 5310 | 5300 | 1937 |
| 402 | 20231208 | 125200 | 4429532950 | 5310 | 5310 | 5310 | 5310 | 986 |
| 403 | 20231208 | 125100 | 4424297290 | 5300 | 5290 | 5300 | 5290 | 483 |
| 404 | 20231208 | 125000 | 4421738390 | 5280 | 5280 | 5280 | 5270 | 740 |
| 405 | 20231208 | 124900 | 4417831280 | 5270 | 5270 | 5270 | 5270 | 1041 |
| 406 | 20231208 | 124800 | 4412345210 | 5270 | 5270 | 5280 | 5270 | 1788 |
| 407 | 20231208 | 124700 | 4402921800 | 5280 | 5280 | 5280 | 5280 | 20 |
| 408 | 20231208 | 124600 | 4402816200 | 5290 | 5280 | 5290 | 5280 | 357 |
| 409 | 20231208 | 124500 | 4400931050 | 5280 | 5280 | 5280 | 5280 | 200 |
| 410 | 20231208 | 124400 | 4399875050 | 5280 | 5290 | 5290 | 5280 | 1065 |
| 411 | 20231208 | 124300 | 4394248780 | 5290 | 5280 | 5290 | 5280 | 362 |
| 412 | 20231208 | 124200 | 4392336810 | 5290 | 5290 | 5290 | 5290 | 30 |
| 413 | 20231208 | 124100 | 4392178110 | 5290 | 5300 | 5320 | 5280 | 728 |
| 414 | 20231208 | 124000 | 4388324130 | 5300 | 5300 | 5300 | 5300 | 525 |
| 415 | 20231208 | 123900 | 4385541630 | 5300 | 5300 | 5300 | 5300 | 20 |
| 416 | 20231208 | 123800 | 4385435630 | 5300 | 5310 | 5310 | 5300 | 261 |
| 417 | 20231208 | 123700 | 4384050230 | 5310 | 5280 | 5310 | 5280 | 6358 |
| 418 | 20231208 | 123600 | 4350397150 | 5280 | 5280 | 5280 | 5280 | 1087 |
| 419 | 20231208 | 123500 | 4344657790 | 5280 | 5280 | 5280 | 5270 | 722 |
| 420 | 20231208 | 123400 | 4340848630 | 5280 | 5280 | 5280 | 5280 | 367 |
| 421 | 20231208 | 123300 | 4338910870 | 5290 | 5260 | 5290 | 5260 | 1714 |
| 422 | 20231208 | 123200 | 4329854600 | 5260 | 5280 | 5280 | 5260 | 552 |
| 423 | 20231208 | 123100 | 4326944310 | 5280 | 5250 | 5280 | 5250 | 1804 |
| 424 | 20231208 | 123000 | 4317443330 | 5250 | 5260 | 5270 | 5250 | 630 |
| 425 | 20231208 | 122900 | 4314128910 | 5250 | 5260 | 5260 | 5250 | 644 |
| 426 | 20231208 | 122800 | 4310744480 | 5250 | 5250 | 5260 | 5250 | 1337 |
| 427 | 20231208 | 122700 | 4303722300 | 5240 | 5250 | 5250 | 5240 | 322 |
| 428 | 20231208 | 122600 | 4302035000 | 5250 | 5260 | 5260 | 5240 | 1219 |
| 429 | 20231208 | 122500 | 4295641660 | 5260 | 5250 | 5260 | 5240 | 4132 |
| 430 | 20231208 | 122400 | 4273975420 | 5240 | 5250 | 5250 | 5240 | 1834 |
| 431 | 20231208 | 122300 | 4264362760 | 5250 | 5250 | 5250 | 5240 | 3287 |
| 432 | 20231208 | 122200 | 4247107420 | 5240 | 5250 | 5250 | 5230 | 938 |
| 433 | 20231208 | 122100 | 4242192000 | 5240 | 5250 | 5250 | 5240 | 3084 |
| 434 | 20231208 | 122000 | 4226024780 | 5250 | 5270 | 5270 | 5250 | 988 |
| 435 | 20231208 | 121900 | 4220825910 | 5270 | 5260 | 5280 | 5260 | 227 |
| 436 | 20231208 | 121800 | 4219629780 | 5260 | 5240 | 5280 | 5240 | 22716 |
| 437 | 20231208 | 121700 | 4100370810 | 5250 | 5290 | 5290 | 5250 | 26782 |
| 438 | 20231208 | 121600 | 3959334190 | 5290 | 5290 | 5290 | 5290 | 298 |
| 439 | 20231208 | 121500 | 3957757770 | 5290 | 5280 | 5300 | 5280 | 2946 |
| 440 | 20231208 | 121400 | 3942194640 | 5280 | 5290 | 5290 | 5280 | 407 |
| 441 | 20231208 | 121300 | 3940045590 | 5290 | 5280 | 5300 | 5280 | 558 |
| 442 | 20231208 | 121200 | 3937099060 | 5280 | 5290 | 5290 | 5280 | 2740 |
| 443 | 20231208 | 121100 | 3922625990 | 5290 | 5290 | 5290 | 5290 | 402 |
| 444 | 20231208 | 121000 | 3920499410 | 5290 | 5300 | 5300 | 5290 | 1656 |
| 445 | 20231208 | 120900 | 3911724620 | 5300 | 5310 | 5310 | 5300 | 382 |
| 446 | 20231208 | 120800 | 3909699460 | 5310 | 5300 | 5310 | 5300 | 302 |
| 447 | 20231208 | 120700 | 3908098850 | 5300 | 5300 | 5300 | 5300 | 1036 |
| 448 | 20231208 | 120600 | 3902608050 | 5300 | 5300 | 5300 | 5300 | 462 |
| 449 | 20231208 | 120500 | 3900159450 | 5310 | 5300 | 5310 | 5300 | 1682 |
| 450 | 20231208 | 120400 | 3891242340 | 5300 | 5300 | 5300 | 5300 | 721 |
| 451 | 20231208 | 120300 | 3887421040 | 5300 | 5300 | 5300 | 5300 | 301 |
| 452 | 20231208 | 120200 | 3885825740 | 5310 | 5300 | 5310 | 5300 | 306 |
| 453 | 20231208 | 120100 | 3884203890 | 5310 | 5300 | 5310 | 5300 | 355 |
| 454 | 20231208 | 120000 | 3882321920 | 5300 | 5310 | 5310 | 5300 | 896 |
| 455 | 20231208 | 115900 | 3877570160 | 5310 | 5310 | 5310 | 5310 | 32 |
| 456 | 20231208 | 115800 | 3877400240 | 5310 | 5320 | 5320 | 5300 | 2643 |
| 457 | 20231208 | 115700 | 3863361380 | 5320 | 5310 | 5320 | 5310 | 302 |
| 458 | 20231208 | 115600 | 3861757750 | 5310 | 5300 | 5310 | 5300 | 363 |
| 459 | 20231208 | 115500 | 3859830240 | 5300 | 5310 | 5310 | 5300 | 496 |
| 460 | 20231208 | 115400 | 3857199490 | 5310 | 5290 | 5310 | 5290 | 2025 |
| 461 | 20231208 | 115300 | 3846465890 | 5290 | 5290 | 5300 | 5290 | 208 |
| 462 | 20231208 | 115200 | 3845364560 | 5290 | 5290 | 5290 | 5290 | 1400 |
| 463 | 20231208 | 115100 | 3837958560 | 5290 | 5290 | 5290 | 5280 | 502 |
| 464 | 20231208 | 115000 | 3835302990 | 5290 | 5290 | 5300 | 5290 | 45 |
| 465 | 20231208 | 114900 | 3835064850 | 5290 | 5280 | 5300 | 5270 | 5925 |
| 466 | 20231208 | 114800 | 3803729470 | 5270 | 5280 | 5290 | 5270 | 547 |
| 467 | 20231208 | 114700 | 3800839250 | 5290 | 5280 | 5290 | 5280 | 2638 |
| 468 | 20231208 | 114600 | 3786909610 | 5290 | 5280 | 5290 | 5270 | 7697 |
| 469 | 20231208 | 114500 | 3746295450 | 5280 | 5270 | 5280 | 5270 | 1420 |
| 470 | 20231208 | 114400 | 3738806950 | 5280 | 5280 | 5290 | 5270 | 7119 |
| 471 | 20231208 | 114300 | 3701229150 | 5280 | 5300 | 5310 | 5280 | 12437 |
| 472 | 20231208 | 114200 | 3635371430 | 5300 | 5320 | 5320 | 5300 | 3331 |
| 473 | 20231208 | 114100 | 3617689330 | 5310 | 5320 | 5330 | 5310 | 3736 |
| 474 | 20231208 | 114000 | 3597843600 | 5320 | 5320 | 5330 | 5320 | 628 |
| 475 | 20231208 | 113900 | 3594502370 | 5320 | 5320 | 5320 | 5310 | 1336 |
| 476 | 20231208 | 113800 | 3587395360 | 5320 | 5310 | 5320 | 5310 | 2246 |
| 477 | 20231208 | 113700 | 3575462860 | 5310 | 5320 | 5320 | 5310 | 319 |
| 478 | 20231208 | 113600 | 3573768870 | 5320 | 5310 | 5320 | 5310 | 646 |
| 479 | 20231208 | 113500 | 3570337610 | 5310 | 5320 | 5320 | 5310 | 1714 |
| 480 | 20231208 | 113400 | 3561236260 | 5310 | 5320 | 5320 | 5310 | 1048 |
| 481 | 20231208 | 113300 | 3555663920 | 5320 | 5310 | 5320 | 5310 | 1190 |
| 482 | 20231208 | 113200 | 3549343700 | 5310 | 5320 | 5320 | 5310 | 590 |
| 483 | 20231208 | 113100 | 3546205300 | 5320 | 5310 | 5320 | 5310 | 2767 |
| 484 | 20231208 | 113000 | 3531511450 | 5310 | 5320 | 5330 | 5310 | 1560 |
| 485 | 20231208 | 112900 | 3523214610 | 5320 | 5320 | 5330 | 5320 | 474 |
| 486 | 20231208 | 112800 | 3520691510 | 5320 | 5320 | 5330 | 5320 | 617 |
| 487 | 20231208 | 112700 | 3517409060 | 5320 | 5320 | 5320 | 5320 | 1048 |
| 488 | 20231208 | 112600 | 3511833700 | 5320 | 5320 | 5320 | 5320 | 1283 |
| 489 | 20231208 | 112500 | 3505008140 | 5320 | 5340 | 5340 | 5320 | 4045 |
| 490 | 20231208 | 112400 | 3483481380 | 5350 | 5330 | 5350 | 5330 | 2 |
| 491 | 20231208 | 112300 | 3483470700 | 5330 | 5330 | 5340 | 5330 | 972 |
| 492 | 20231208 | 112200 | 3478283240 | 5330 | 5340 | 5340 | 5330 | 30 |
| 493 | 20231208 | 112100 | 3478123090 | 5350 | 5360 | 5360 | 5330 | 56 |
| 494 | 20231208 | 112000 | 3477824100 | 5360 | 5330 | 5360 | 5330 | 4267 |
| 495 | 20231208 | 111900 | 3455080580 | 5330 | 5330 | 5330 | 5310 | 8929 |
| 496 | 20231208 | 111800 | 3407566900 | 5330 | 5320 | 5330 | 5320 | 450 |
| 497 | 20231208 | 111700 | 3405169400 | 5330 | 5320 | 5330 | 5320 | 434 |
| 498 | 20231208 | 111600 | 3402860200 | 5320 | 5330 | 5330 | 5320 | 1269 |
| 499 | 20231208 | 111500 | 3396099490 | 5330 | 5330 | 5330 | 5320 | 576 |
| 500 | 20231208 | 111400 | 3393034030 | 5330 | 5350 | 5350 | 5320 | 14842 |
| 501 | 20231208 | 111300 | 3313889350 | 5350 | 5340 | 5350 | 5340 | 1354 |
| 502 | 20231208 | 111200 | 3306658470 | 5350 | 5340 | 5360 | 5340 | 1271 |
| 503 | 20231208 | 111100 | 3299850200 | 5340 | 5360 | 5360 | 5340 | 2148 |
| 504 | 20231208 | 111000 | 3288351400 | 5340 | 5360 | 5370 | 5340 | 4228 |
| 505 | 20231208 | 110900 | 3265694250 | 5380 | 5380 | 5380 | 5360 | 731 |
| 506 | 20231208 | 110800 | 3261774470 | 5360 | 5380 | 5380 | 5360 | 1036 |
| 507 | 20231208 | 110700 | 3256207310 | 5360 | 5360 | 5360 | 5360 | 462 |
| 508 | 20231208 | 110600 | 3253730990 | 5380 | 5370 | 5380 | 5360 | 945 |
| 509 | 20231208 | 110500 | 3248665700 | 5370 | 5360 | 5370 | 5360 | 513 |
| 510 | 20231208 | 110400 | 3245913920 | 5370 | 5360 | 5370 | 5360 | 595 |
| 511 | 20231208 | 110300 | 3242722140 | 5380 | 5380 | 5380 | 5360 | 1412 |
| 512 | 20231208 | 110200 | 3235145350 | 5380 | 5350 | 5390 | 5350 | 2793 |
| 513 | 20231208 | 110100 | 3220145240 | 5370 | 5340 | 5370 | 5340 | 1275 |
| 514 | 20231208 | 110000 | 3213327290 | 5350 | 5330 | 5350 | 5320 | 935 |
| 515 | 20231208 | 105900 | 3208343760 | 5330 | 5340 | 5340 | 5320 | 2895 |
| 516 | 20231208 | 105800 | 3192906960 | 5340 | 5350 | 5350 | 5340 | 800 |
| 517 | 20231208 | 105700 | 3188630530 | 5350 | 5360 | 5370 | 5350 | 844 |
| 518 | 20231208 | 105600 | 3184110090 | 5350 | 5350 | 5360 | 5350 | 745 |
| 519 | 20231208 | 105500 | 3180124280 | 5370 | 5360 | 5370 | 5360 | 63 |
| 520 | 20231208 | 105400 | 3179786050 | 5350 | 5370 | 5370 | 5350 | 2082 |
| 521 | 20231208 | 105300 | 3168623810 | 5370 | 5380 | 5380 | 5370 | 328 |
| 522 | 20231208 | 105200 | 3166859910 | 5370 | 5360 | 5370 | 5360 | 2332 |
| 523 | 20231208 | 105100 | 3154353400 | 5340 | 5340 | 5350 | 5340 | 600 |
| 524 | 20231208 | 105000 | 3151148420 | 5350 | 5350 | 5350 | 5350 | 673 |
| 525 | 20231208 | 104900 | 3147547870 | 5350 | 5360 | 5360 | 5350 | 645 |
| 526 | 20231208 | 104800 | 3144097000 | 5360 | 5350 | 5370 | 5350 | 84 |
| 527 | 20231208 | 104700 | 3143647090 | 5370 | 5360 | 5370 | 5330 | 3533 |
| 528 | 20231208 | 104600 | 3124749170 | 5350 | 5330 | 5350 | 5330 | 3532 |
| 529 | 20231208 | 104500 | 3105877790 | 5330 | 5340 | 5340 | 5330 | 1336 |
| 530 | 20231208 | 104400 | 3098753480 | 5350 | 5340 | 5350 | 5340 | 1290 |
| 531 | 20231208 | 104300 | 3091863370 | 5340 | 5320 | 5340 | 5320 | 7367 |
| 532 | 20231208 | 104200 | 3052666680 | 5320 | 5340 | 5350 | 5320 | 6197 |
| 533 | 20231208 | 104100 | 3019622110 | 5350 | 5350 | 5350 | 5340 | 1757 |
| 534 | 20231208 | 104000 | 3010236440 | 5360 | 5360 | 5360 | 5320 | 5708 |
| 535 | 20231208 | 103900 | 2979776000 | 5330 | 5370 | 5370 | 5320 | 5917 |
| 536 | 20231208 | 103800 | 2948216480 | 5370 | 5350 | 5380 | 5340 | 5129 |
| 537 | 20231208 | 103700 | 2920795200 | 5380 | 5380 | 5380 | 5350 | 1322 |
| 538 | 20231208 | 103600 | 2913710430 | 5380 | 5370 | 5380 | 5350 | 4574 |
| 539 | 20231208 | 103500 | 2889196800 | 5370 | 5380 | 5380 | 5360 | 4018 |
| 540 | 20231208 | 103400 | 2867638840 | 5380 | 5390 | 5390 | 5380 | 1876 |
| 541 | 20231208 | 103300 | 2857541570 | 5390 | 5410 | 5410 | 5390 | 1435 |
| 542 | 20231208 | 103200 | 2849795400 | 5410 | 5390 | 5410 | 5390 | 471 |
| 543 | 20231208 | 103100 | 2847256510 | 5420 | 5400 | 5420 | 5380 | 840 |
| 544 | 20231208 | 103000 | 2842727540 | 5400 | 5410 | 5420 | 5400 | 2687 |
| 545 | 20231208 | 102900 | 2828200670 | 5420 | 5400 | 5420 | 5400 | 2507 |
| 546 | 20231208 | 102800 | 2814642760 | 5390 | 5370 | 5390 | 5370 | 3426 |
| 547 | 20231208 | 102700 | 2796214260 | 5370 | 5380 | 5390 | 5370 | 15999 |
| 548 | 20231208 | 102600 | 2710271680 | 5380 | 5370 | 5380 | 5370 | 4487 |
| 549 | 20231208 | 102500 | 2686144250 | 5370 | 5390 | 5390 | 5360 | 7791 |
| 550 | 20231208 | 102400 | 2644263600 | 5400 | 5410 | 5410 | 5400 | 4308 |
| 551 | 20231208 | 102300 | 2620999920 | 5410 | 5420 | 5420 | 5410 | 8904 |
| 552 | 20231208 | 102200 | 2572763630 | 5430 | 5440 | 5440 | 5430 | 283 |
| 553 | 20231208 | 102100 | 2571226890 | 5430 | 5430 | 5430 | 5420 | 501 |
| 554 | 20231208 | 102000 | 2568507050 | 5420 | 5420 | 5430 | 5420 | 524 |
| 555 | 20231208 | 101900 | 2565664160 | 5430 | 5430 | 5430 | 5420 | 5277 |
| 556 | 20231208 | 101800 | 2537012060 | 5440 | 5440 | 5440 | 5440 | 5655 |
| 557 | 20231208 | 101700 | 2506248860 | 5450 | 5450 | 5470 | 5450 | 649 |
| 558 | 20231208 | 101600 | 2502711730 | 5450 | 5440 | 5470 | 5440 | 1953 |
| 559 | 20231208 | 101500 | 2492076470 | 5450 | 5450 | 5470 | 5450 | 608 |
| 560 | 20231208 | 101400 | 2488762800 | 5450 | 5450 | 5450 | 5440 | 6107 |
| 561 | 20231208 | 101300 | 2455488700 | 5450 | 5460 | 5460 | 5450 | 2079 |
| 562 | 20231208 | 101200 | 2444156540 | 5460 | 5460 | 5460 | 5460 | 1405 |
| 563 | 20231208 | 101100 | 2436485240 | 5460 | 5480 | 5480 | 5460 | 643 |
| 564 | 20231208 | 101000 | 2432963800 | 5480 | 5460 | 5480 | 5450 | 7565 |
| 565 | 20231208 | 100900 | 2391660510 | 5460 | 5470 | 5480 | 5460 | 2349 |
| 566 | 20231208 | 100800 | 2378795810 | 5470 | 5470 | 5480 | 5470 | 445 |
| 567 | 20231208 | 100700 | 2376361640 | 5480 | 5490 | 5490 | 5480 | 3190 |
| 568 | 20231208 | 100600 | 2358870270 | 5490 | 5480 | 5500 | 5480 | 717 |
| 569 | 20231208 | 100500 | 2354935040 | 5500 | 5490 | 5500 | 5490 | 1422 |
| 570 | 20231208 | 100400 | 2347114180 | 5500 | 5480 | 5500 | 5480 | 213 |
| 571 | 20231208 | 100300 | 2345944840 | 5480 | 5500 | 5500 | 5480 | 2768 |
| 572 | 20231208 | 100200 | 2330749130 | 5500 | 5500 | 5500 | 5490 | 2677 |
| 573 | 20231208 | 100100 | 2316027680 | 5500 | 5450 | 5500 | 5450 | 7928 |
| 574 | 20231208 | 100000 | 2272638100 | 5450 | 5460 | 5470 | 5450 | 1230 |
| 575 | 20231208 | 095900 | 2265925900 | 5460 | 5470 | 5470 | 5460 | 275 |
| 576 | 20231208 | 095800 | 2264424210 | 5470 | 5470 | 5470 | 5460 | 291 |
| 577 | 20231208 | 095700 | 2262834440 | 5460 | 5460 | 5460 | 5450 | 5751 |
| 578 | 20231208 | 095600 | 2231471060 | 5450 | 5440 | 5460 | 5440 | 390 |
| 579 | 20231208 | 095500 | 2229346010 | 5440 | 5450 | 5450 | 5430 | 5778 |
| 580 | 20231208 | 095400 | 2197949830 | 5450 | 5440 | 5450 | 5430 | 7000 |
| 581 | 20231208 | 095300 | 2159867910 | 5440 | 5450 | 5450 | 5440 | 6131 |
| 582 | 20231208 | 095200 | 2126479890 | 5450 | 5450 | 5460 | 5450 | 1462 |
| 583 | 20231208 | 095100 | 2118509960 | 5460 | 5460 | 5460 | 5430 | 20818 |
| 584 | 20231208 | 095000 | 2005122300 | 5470 | 5480 | 5480 | 5460 | 2431 |
| 585 | 20231208 | 094900 | 1991824370 | 5480 | 5500 | 5510 | 5480 | 7289 |
| 586 | 20231208 | 094800 | 1951791540 | 5500 | 5500 | 5500 | 5480 | 2475 |
| 587 | 20231208 | 094700 | 1938183510 | 5490 | 5490 | 5500 | 5480 | 2626 |
| 588 | 20231208 | 094600 | 1923767620 | 5490 | 5500 | 5500 | 5480 | 1942 |
| 589 | 20231208 | 094500 | 1913106420 | 5490 | 5480 | 5500 | 5480 | 1842 |
| 590 | 20231208 | 094400 | 1903000840 | 5480 | 5480 | 5500 | 5470 | 13478 |
| 591 | 20231208 | 094300 | 1829207970 | 5490 | 5490 | 5500 | 5480 | 6500 |
| 592 | 20231208 | 094200 | 1793550410 | 5500 | 5490 | 5500 | 5490 | 3034 |
| 593 | 20231208 | 094100 | 1776874540 | 5500 | 5500 | 5500 | 5490 | 2361 |
| 594 | 20231208 | 094000 | 1763895070 | 5500 | 5490 | 5500 | 5480 | 5375 |
| 595 | 20231208 | 093900 | 1734373180 | 5490 | 5470 | 5500 | 5470 | 3833 |
| 596 | 20231208 | 093800 | 1713345970 | 5480 | 5490 | 5500 | 5470 | 6098 |
| 597 | 20231208 | 093700 | 1679875800 | 5490 | 5480 | 5490 | 5470 | 1422 |
| 598 | 20231208 | 093600 | 1672083870 | 5470 | 5470 | 5480 | 5460 | 4192 |
| 599 | 20231208 | 093500 | 1649177810 | 5470 | 5470 | 5470 | 5470 | 441 |
| 600 | 20231208 | 093400 | 1646765540 | 5470 | 5470 | 5470 | 5470 | 1004 |
| 601 | 20231208 | 093300 | 1641273660 | 5470 | 5460 | 5470 | 5450 | 4647 |
| 602 | 20231208 | 093200 | 1615914700 | 5460 | 5470 | 5470 | 5450 | 9913 |
| 603 | 20231208 | 093100 | 1561845490 | 5460 | 5460 | 5470 | 5460 | 2418 |
| 604 | 20231208 | 093000 | 1548639910 | 5470 | 5470 | 5470 | 5460 | 7137 |
| 605 | 20231208 | 092900 | 1509634510 | 5470 | 5500 | 5510 | 5460 | 14916 |
| 606 | 20231208 | 092800 | 1427951940 | 5500 | 5500 | 5510 | 5500 | 11826 |
| 607 | 20231208 | 092700 | 1362825470 | 5500 | 5500 | 5530 | 5490 | 24455 |
| 608 | 20231208 | 092600 | 1228140350 | 5510 | 5480 | 5510 | 5470 | 19799 |
| 609 | 20231208 | 092500 | 1119431460 | 5470 | 5450 | 5470 | 5450 | 8457 |
| 610 | 20231208 | 092400 | 1073188520 | 5460 | 5460 | 5460 | 5450 | 1940 |
| 611 | 20231208 | 092300 | 1062613770 | 5460 | 5460 | 5470 | 5460 | 4428 |
| 612 | 20231208 | 092200 | 1038415550 | 5470 | 5450 | 5480 | 5450 | 7063 |
| 613 | 20231208 | 092100 | 999812410 | 5450 | 5460 | 5470 | 5440 | 7373 |
| 614 | 20231208 | 092000 | 959580450 | 5460 | 5450 | 5460 | 5440 | 8495 |
| 615 | 20231208 | 091900 | 913284450 | 5460 | 5440 | 5460 | 5430 | 15804 |
| 616 | 20231208 | 091800 | 827295300 | 5440 | 5430 | 5440 | 5420 | 5314 |
| 617 | 20231208 | 091700 | 798421310 | 5430 | 5410 | 5440 | 5410 | 7104 |
| 618 | 20231208 | 091600 | 759869740 | 5420 | 5420 | 5430 | 5400 | 17997 |
| 619 | 20231208 | 091500 | 662278680 | 5420 | 5410 | 5420 | 5410 | 3386 |
| 620 | 20231208 | 091400 | 643940670 | 5410 | 5420 | 5420 | 5400 | 3165 |
| 621 | 20231208 | 091300 | 626808830 | 5420 | 5410 | 5420 | 5400 | 7049 |
| 622 | 20231208 | 091200 | 588684930 | 5410 | 5390 | 5420 | 5390 | 5240 |
| 623 | 20231208 | 091100 | 560334930 | 5400 | 5390 | 5410 | 5390 | 3549 |
| 624 | 20231208 | 091000 | 541182540 | 5390 | 5380 | 5400 | 5380 | 2828 |
| 625 | 20231208 | 090900 | 525940710 | 5380 | 5400 | 5400 | 5380 | 5186 |
| 626 | 20231208 | 090800 | 497997370 | 5400 | 5390 | 5400 | 5380 | 4342 |
| 627 | 20231208 | 090700 | 474584490 | 5400 | 5380 | 5400 | 5370 | 5914 |
| 628 | 20231208 | 090600 | 442751820 | 5380 | 5370 | 5380 | 5370 | 2653 |
| 629 | 20231208 | 090500 | 428500210 | 5360 | 5360 | 5380 | 5360 | 1437 |
| 630 | 20231208 | 090400 | 420791140 | 5350 | 5360 | 5360 | 5350 | 2680 |
| 631 | 20231208 | 090300 | 406428240 | 5360 | 5330 | 5360 | 5330 | 8644 |
| 632 | 20231208 | 090200 | 360289530 | 5330 | 5380 | 5380 | 5330 | 10154 |
| 633 | 20231208 | 090100 | 305869490 | 5380 | 5380 | 5400 | 5310 | 17707 |
| 634 | 20231208 | 090000 | 211197670 | 5390 | 5320 | 5390 | 5310 | 36280 |