31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 193200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 18052 |
| 3 | 20231204 | 193100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 4 | 20231204 | 193000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 5 | 20231204 | 192900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 6 | 20231204 | 192800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 7 | 20231204 | 192700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 8 | 20231204 | 192600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 9 | 20231204 | 192500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 10 | 20231204 | 192400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 11 | 20231204 | 192300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 12 | 20231204 | 192200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 13 | 20231204 | 192100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 14 | 20231204 | 192000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 15 | 20231204 | 191900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 16 | 20231204 | 191800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 17 | 20231204 | 191700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 18 | 20231204 | 191600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 19 | 20231204 | 191500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 20 | 20231204 | 191400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 21 | 20231204 | 191300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 22 | 20231204 | 191200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 23 | 20231204 | 191100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 24 | 20231204 | 191000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 25 | 20231204 | 190900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 26 | 20231204 | 190800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 27 | 20231204 | 190700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 28 | 20231204 | 190600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 29 | 20231204 | 190500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 30 | 20231204 | 190400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 31 | 20231204 | 190300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 32 | 20231204 | 190200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 18052 |
| 33 | 20231204 | 190100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 34 | 20231204 | 190000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 35 | 20231204 | 185900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 36 | 20231204 | 185800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 37 | 20231204 | 185700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 38 | 20231204 | 185600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 39 | 20231204 | 185500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 40 | 20231204 | 185400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 41 | 20231204 | 185300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 42 | 20231204 | 185200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 43 | 20231204 | 185100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 44 | 20231204 | 185000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 45 | 20231204 | 184900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 46 | 20231204 | 184800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 47 | 20231204 | 184700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 48 | 20231204 | 184600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 49 | 20231204 | 184500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 50 | 20231204 | 184400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 51 | 20231204 | 184300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 52 | 20231204 | 184200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 53 | 20231204 | 184100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 54 | 20231204 | 184000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 55 | 20231204 | 183900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 56 | 20231204 | 183800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 57 | 20231204 | 183700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 58 | 20231204 | 183600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 59 | 20231204 | 183500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 60 | 20231204 | 183400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 61 | 20231204 | 183300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 62 | 20231204 | 183200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 18052 |
| 63 | 20231204 | 183100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 64 | 20231204 | 183000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 65 | 20231204 | 182900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 66 | 20231204 | 182800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 67 | 20231204 | 182700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 68 | 20231204 | 182600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 69 | 20231204 | 182500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 70 | 20231204 | 182400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 71 | 20231204 | 182300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 72 | 20231204 | 182200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 73 | 20231204 | 182100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 74 | 20231204 | 182000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 75 | 20231204 | 181900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 76 | 20231204 | 181800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 77 | 20231204 | 181700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 78 | 20231204 | 181600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 79 | 20231204 | 181500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 80 | 20231204 | 181400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 81 | 20231204 | 181300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 82 | 20231204 | 181200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 83 | 20231204 | 181100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 84 | 20231204 | 181000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 85 | 20231204 | 180900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 86 | 20231204 | 180800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 87 | 20231204 | 180700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 88 | 20231204 | 180600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 89 | 20231204 | 180500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 90 | 20231204 | 180400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 91 | 20231204 | 180300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 92 | 20231204 | 180200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 18052 |
| 93 | 20231204 | 180100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 94 | 20231204 | 180000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 95 | 20231204 | 175900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 96 | 20231204 | 175800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 97 | 20231204 | 175700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 98 | 20231204 | 175600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 99 | 20231204 | 175500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 100 | 20231204 | 175400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 101 | 20231204 | 175300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 102 | 20231204 | 175200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 103 | 20231204 | 175100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 104 | 20231204 | 175000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 105 | 20231204 | 174900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 106 | 20231204 | 174800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 107 | 20231204 | 174700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 108 | 20231204 | 174600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 109 | 20231204 | 174500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 110 | 20231204 | 174400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 111 | 20231204 | 174300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 112 | 20231204 | 174200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 113 | 20231204 | 174100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 114 | 20231204 | 174000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 115 | 20231204 | 173900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 116 | 20231204 | 173800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 117 | 20231204 | 173700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 118 | 20231204 | 173600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 119 | 20231204 | 173500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 120 | 20231204 | 173400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 121 | 20231204 | 173300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 122 | 20231204 | 173200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 18052 |
| 123 | 20231204 | 173100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 124 | 20231204 | 173000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 125 | 20231204 | 172900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 126 | 20231204 | 172800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 127 | 20231204 | 172700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 128 | 20231204 | 172600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 129 | 20231204 | 172500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 130 | 20231204 | 172400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 131 | 20231204 | 172300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 132 | 20231204 | 172200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 133 | 20231204 | 172100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 134 | 20231204 | 172000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 135 | 20231204 | 171900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 136 | 20231204 | 171800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 137 | 20231204 | 171700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 138 | 20231204 | 171600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 139 | 20231204 | 171500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 140 | 20231204 | 171400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 141 | 20231204 | 171300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 142 | 20231204 | 171200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 143 | 20231204 | 171100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 144 | 20231204 | 171000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 145 | 20231204 | 170900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 146 | 20231204 | 170800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 147 | 20231204 | 170700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 148 | 20231204 | 170600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 149 | 20231204 | 170500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 150 | 20231204 | 170400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 151 | 20231204 | 170300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 152 | 20231204 | 170200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 18052 |
| 153 | 20231204 | 170100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 154 | 20231204 | 170000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 155 | 20231204 | 165900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 156 | 20231204 | 165800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 157 | 20231204 | 165700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 158 | 20231204 | 165600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 159 | 20231204 | 165500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 160 | 20231204 | 165400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 161 | 20231204 | 165300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 162 | 20231204 | 165200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 163 | 20231204 | 165100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 164 | 20231204 | 165000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 165 | 20231204 | 164900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 166 | 20231204 | 164800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 167 | 20231204 | 164700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 168 | 20231204 | 164600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 169 | 20231204 | 164500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 170 | 20231204 | 164400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 171 | 20231204 | 164300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20231204 | 164200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 173 | 20231204 | 164100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 174 | 20231204 | 164000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 175 | 20231204 | 163900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 176 | 20231204 | 163800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 177 | 20231204 | 163700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 178 | 20231204 | 163600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20231204 | 163500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 180 | 20231204 | 163400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 181 | 20231204 | 163300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 182 | 20231204 | 163200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 18052 |
| 183 | 20231204 | 163100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 184 | 20231204 | 163000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 185 | 20231204 | 162900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 186 | 20231204 | 162800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 187 | 20231204 | 162700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 188 | 20231204 | 162600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20231204 | 162500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20231204 | 162400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20231204 | 162300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20231204 | 162200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 193 | 20231204 | 162100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 194 | 20231204 | 162000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 195 | 20231204 | 161900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 196 | 20231204 | 161800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 197 | 20231204 | 161700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 198 | 20231204 | 161600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 199 | 20231204 | 161500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 200 | 20231204 | 161400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 201 | 20231204 | 161300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 202 | 20231204 | 161200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 203 | 20231204 | 161100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 204 | 20231204 | 161000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 205 | 20231204 | 160900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 206 | 20231204 | 160800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 207 | 20231204 | 160700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 208 | 20231204 | 160600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 209 | 20231204 | 160500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 210 | 20231204 | 160400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 211 | 20231204 | 160300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 212 | 20231204 | 160200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 18052 |
| 213 | 20231204 | 160100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 214 | 20231204 | 160000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 215 | 20231204 | 155900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 216 | 20231204 | 155800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 217 | 20231204 | 155700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 218 | 20231204 | 155600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 219 | 20231204 | 155500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 220 | 20231204 | 155400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 221 | 20231204 | 155300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 222 | 20231204 | 155200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 223 | 20231204 | 155100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 224 | 20231204 | 155000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 225 | 20231204 | 154900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 226 | 20231204 | 154800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 227 | 20231204 | 154700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 228 | 20231204 | 154600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 229 | 20231204 | 154500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 230 | 20231204 | 154400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 231 | 20231204 | 154300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 232 | 20231204 | 154200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 233 | 20231204 | 154100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 234 | 20231204 | 154000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 235 | 20231204 | 153900 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 236 | 20231204 | 153800 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 237 | 20231204 | 153700 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 238 | 20231204 | 153600 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 239 | 20231204 | 153500 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 240 | 20231204 | 153400 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 241 | 20231204 | 153300 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 242 | 20231204 | 153200 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 18052 |
| 243 | 20231204 | 153100 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 244 | 20231204 | 153000 | 8836508070 | 5670 | 5670 | 5670 | 5670 | 18052 |
| 245 | 20231204 | 152900 | 8734153230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 246 | 20231204 | 152800 | 8734153230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 247 | 20231204 | 152700 | 8734153230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 248 | 20231204 | 152600 | 8734153230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20231204 | 152500 | 8734153230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 250 | 20231204 | 152400 | 8734153230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 251 | 20231204 | 152300 | 8734153230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 252 | 20231204 | 152200 | 8734153230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 253 | 20231204 | 152100 | 8734153230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 254 | 20231204 | 152000 | 8734153230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 255 | 20231204 | 151900 | 8734153230 | 5680 | 5700 | 5720 | 5680 | 7977 |
| 256 | 20231204 | 151800 | 8688761050 | 5690 | 5710 | 5710 | 5690 | 2986 |
| 257 | 20231204 | 151700 | 8671763910 | 5700 | 5710 | 5720 | 5700 | 1591 |
| 258 | 20231204 | 151600 | 8662682990 | 5710 | 5710 | 5720 | 5710 | 839 |
| 259 | 20231204 | 151500 | 8657892180 | 5710 | 5710 | 5720 | 5700 | 3968 |
| 260 | 20231204 | 151400 | 8635261040 | 5700 | 5740 | 5740 | 5700 | 5514 |
| 261 | 20231204 | 151300 | 8603703360 | 5730 | 5730 | 5740 | 5730 | 854 |
| 262 | 20231204 | 151200 | 8598808940 | 5730 | 5740 | 5760 | 5730 | 2602 |
| 263 | 20231204 | 151100 | 8583888250 | 5740 | 5730 | 5760 | 5730 | 1551 |
| 264 | 20231204 | 151000 | 8574985770 | 5730 | 5740 | 5740 | 5730 | 1239 |
| 265 | 20231204 | 150900 | 8567874060 | 5730 | 5750 | 5770 | 5730 | 1922 |
| 266 | 20231204 | 150800 | 8556844130 | 5740 | 5760 | 5760 | 5740 | 3774 |
| 267 | 20231204 | 150700 | 8535154720 | 5740 | 5780 | 5790 | 5740 | 11184 |
| 268 | 20231204 | 150600 | 8470670570 | 5780 | 5770 | 5830 | 5760 | 11471 |
| 269 | 20231204 | 150500 | 8404108660 | 5760 | 5760 | 5780 | 5760 | 4249 |
| 270 | 20231204 | 150400 | 8379623840 | 5780 | 5800 | 5850 | 5760 | 16289 |
| 271 | 20231204 | 150300 | 8285277750 | 5800 | 5870 | 5890 | 5760 | 21249 |
| 272 | 20231204 | 150200 | 8161721530 | 5890 | 5730 | 5970 | 5730 | 73566 |
| 273 | 20231204 | 150100 | 7730032690 | 5710 | 5720 | 5740 | 5710 | 1168 |
| 274 | 20231204 | 150000 | 7723350340 | 5720 | 5740 | 5740 | 5720 | 2748 |
| 275 | 20231204 | 145900 | 7707611830 | 5740 | 5730 | 5740 | 5730 | 437 |
| 276 | 20231204 | 145800 | 7705103600 | 5720 | 5720 | 5720 | 5720 | 230 |
| 277 | 20231204 | 145700 | 7703788000 | 5730 | 5720 | 5740 | 5710 | 739 |
| 278 | 20231204 | 145600 | 7699552520 | 5710 | 5730 | 5740 | 5710 | 487 |
| 279 | 20231204 | 145500 | 7696760710 | 5730 | 5690 | 5730 | 5690 | 1041 |
| 280 | 20231204 | 145400 | 7690805940 | 5680 | 5680 | 5680 | 5680 | 100 |
| 281 | 20231204 | 145300 | 7690237940 | 5680 | 5680 | 5720 | 5680 | 921 |
| 282 | 20231204 | 145200 | 7684992580 | 5680 | 5700 | 5720 | 5680 | 425 |
| 283 | 20231204 | 145100 | 7682563370 | 5670 | 5680 | 5690 | 5660 | 2235 |
| 284 | 20231204 | 145000 | 7669891270 | 5670 | 5670 | 5670 | 5670 | 216 |
| 285 | 20231204 | 144900 | 7668666550 | 5660 | 5670 | 5670 | 5660 | 3260 |
| 286 | 20231204 | 144800 | 7650184300 | 5670 | 5670 | 5670 | 5670 | 25 |
| 287 | 20231204 | 144700 | 7650042550 | 5670 | 5680 | 5680 | 5670 | 101 |
| 288 | 20231204 | 144600 | 7649468880 | 5670 | 5680 | 5690 | 5670 | 105 |
| 289 | 20231204 | 144500 | 7648873440 | 5670 | 5680 | 5680 | 5660 | 1188 |
| 290 | 20231204 | 144400 | 7642148940 | 5670 | 5670 | 5670 | 5660 | 3285 |
| 291 | 20231204 | 144300 | 7623526720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 292 | 20231204 | 144200 | 7623526720 | 5670 | 5680 | 5680 | 5670 | 901 |
| 293 | 20231204 | 144100 | 7618417980 | 5680 | 5680 | 5680 | 5680 | 300 |
| 294 | 20231204 | 144000 | 7616713980 | 5680 | 5690 | 5690 | 5680 | 1806 |
| 295 | 20231204 | 143900 | 7606454820 | 5690 | 5710 | 5710 | 5690 | 678 |
| 296 | 20231204 | 143800 | 7602591420 | 5710 | 5700 | 5710 | 5700 | 1257 |
| 297 | 20231204 | 143700 | 7595415800 | 5700 | 5680 | 5700 | 5680 | 385 |
| 298 | 20231204 | 143600 | 7593223790 | 5680 | 5690 | 5690 | 5680 | 275 |
| 299 | 20231204 | 143500 | 7591661770 | 5680 | 5680 | 5680 | 5670 | 282 |
| 300 | 20231204 | 143400 | 7590060200 | 5670 | 5670 | 5670 | 5670 | 532 |
| 301 | 20231204 | 143300 | 7587043760 | 5670 | 5680 | 5680 | 5670 | 1053 |
| 302 | 20231204 | 143200 | 7581062880 | 5680 | 5690 | 5690 | 5680 | 282 |
| 303 | 20231204 | 143100 | 7579458370 | 5690 | 5650 | 5690 | 5650 | 368 |
| 304 | 20231204 | 143000 | 7577372270 | 5670 | 5670 | 5680 | 5640 | 8651 |
| 305 | 20231204 | 142900 | 7528460760 | 5690 | 5680 | 5690 | 5670 | 2647 |
| 306 | 20231204 | 142800 | 7513432170 | 5680 | 5690 | 5690 | 5680 | 200 |
| 307 | 20231204 | 142700 | 7512296070 | 5690 | 5690 | 5690 | 5680 | 300 |
| 308 | 20231204 | 142600 | 7510591850 | 5680 | 5700 | 5700 | 5680 | 2407 |
| 309 | 20231204 | 142500 | 7496901910 | 5710 | 5690 | 5710 | 5690 | 2836 |
| 310 | 20231204 | 142400 | 7480765050 | 5680 | 5700 | 5710 | 5680 | 765 |
| 311 | 20231204 | 142300 | 7476416500 | 5700 | 5700 | 5700 | 5680 | 49 |
| 312 | 20231204 | 142200 | 7476138050 | 5680 | 5730 | 5730 | 5680 | 1680 |
| 313 | 20231204 | 142100 | 7466569170 | 5720 | 5700 | 5720 | 5680 | 2355 |
| 314 | 20231204 | 142000 | 7453180550 | 5700 | 5700 | 5720 | 5680 | 3003 |
| 315 | 20231204 | 141900 | 7436096670 | 5690 | 5700 | 5730 | 5690 | 1156 |
| 316 | 20231204 | 141800 | 7429507550 | 5690 | 5690 | 5700 | 5680 | 6561 |
| 317 | 20231204 | 141700 | 7392218570 | 5690 | 5710 | 5710 | 5680 | 11616 |
| 318 | 20231204 | 141600 | 7326059470 | 5700 | 5720 | 5730 | 5700 | 5942 |
| 319 | 20231204 | 141500 | 7292139060 | 5720 | 5720 | 5720 | 5710 | 1380 |
| 320 | 20231204 | 141400 | 7284251550 | 5710 | 5710 | 5730 | 5710 | 5701 |
| 321 | 20231204 | 141300 | 7251684100 | 5710 | 5720 | 5720 | 5710 | 1769 |
| 322 | 20231204 | 141200 | 7241567100 | 5730 | 5730 | 5730 | 5710 | 5104 |
| 323 | 20231204 | 141100 | 7212377640 | 5750 | 5750 | 5750 | 5730 | 1917 |
| 324 | 20231204 | 141000 | 7201386280 | 5740 | 5730 | 5770 | 5730 | 3466 |
| 325 | 20231204 | 140900 | 7181460780 | 5740 | 5710 | 5750 | 5710 | 12717 |
| 326 | 20231204 | 140800 | 7108623640 | 5710 | 5730 | 5730 | 5710 | 3914 |
| 327 | 20231204 | 140700 | 7086256300 | 5730 | 5720 | 5730 | 5710 | 5849 |
| 328 | 20231204 | 140600 | 7052804460 | 5730 | 5730 | 5740 | 5720 | 1250 |
| 329 | 20231204 | 140500 | 7045642460 | 5730 | 5730 | 5740 | 5720 | 1627 |
| 330 | 20231204 | 140400 | 7036320050 | 5730 | 5710 | 5740 | 5710 | 2448 |
| 331 | 20231204 | 140300 | 7022320660 | 5720 | 5710 | 5720 | 5700 | 3741 |
| 332 | 20231204 | 140200 | 7000959600 | 5720 | 5730 | 5730 | 5690 | 3996 |
| 333 | 20231204 | 140100 | 6978153150 | 5690 | 5740 | 5750 | 5660 | 36908 |
| 334 | 20231204 | 140000 | 6767836780 | 5740 | 5720 | 5760 | 5710 | 9130 |
| 335 | 20231204 | 135900 | 6715553580 | 5720 | 5800 | 5800 | 5720 | 18735 |
| 336 | 20231204 | 135800 | 6607844230 | 5800 | 5800 | 5830 | 5750 | 19417 |
| 337 | 20231204 | 135700 | 6495609680 | 5800 | 5770 | 5830 | 5750 | 33440 |
| 338 | 20231204 | 135600 | 6302482070 | 5760 | 5830 | 5880 | 5760 | 53511 |
| 339 | 20231204 | 135500 | 5991707720 | 5860 | 6020 | 6050 | 5810 | 83705 |
| 340 | 20231204 | 135400 | 5494286930 | 6030 | 6090 | 6150 | 5920 | 208794 |
| 341 | 20231204 | 135300 | 4226885880 | 6090 | 5740 | 6090 | 5740 | 159562 |
| 342 | 20231204 | 135200 | 3279739450 | 5740 | 5730 | 5750 | 5720 | 2604 |
| 343 | 20231204 | 135100 | 3264799490 | 5730 | 5700 | 5730 | 5700 | 4890 |
| 344 | 20231204 | 135000 | 3236823270 | 5670 | 5700 | 5700 | 5670 | 644 |
| 345 | 20231204 | 134900 | 3233168370 | 5700 | 5700 | 5700 | 5700 | 637 |
| 346 | 20231204 | 134800 | 3229537470 | 5700 | 5700 | 5700 | 5700 | 732 |
| 347 | 20231204 | 134700 | 3225365070 | 5700 | 5670 | 5700 | 5670 | 2702 |
| 348 | 20231204 | 134600 | 3209984300 | 5670 | 5660 | 5670 | 5660 | 16 |
| 349 | 20231204 | 134500 | 3209893730 | 5660 | 5660 | 5660 | 5660 | 1299 |
| 350 | 20231204 | 134400 | 3202541390 | 5660 | 5660 | 5660 | 5660 | 0 |
| 351 | 20231204 | 134300 | 3202541390 | 5660 | 5680 | 5680 | 5660 | 1565 |
| 352 | 20231204 | 134200 | 3193668190 | 5680 | 5690 | 5690 | 5680 | 784 |
| 353 | 20231204 | 134100 | 3189215020 | 5700 | 5700 | 5700 | 5700 | 20 |
| 354 | 20231204 | 134000 | 3189101020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 355 | 20231204 | 133900 | 3189101020 | 5700 | 5700 | 5700 | 5700 | 2 |
| 356 | 20231204 | 133800 | 3189089620 | 5700 | 5700 | 5700 | 5700 | 818 |
| 357 | 20231204 | 133700 | 3184427020 | 5700 | 5700 | 5700 | 5700 | 1622 |
| 358 | 20231204 | 133600 | 3175181620 | 5700 | 5700 | 5700 | 5700 | 0 |
| 359 | 20231204 | 133500 | 3175181620 | 5700 | 5670 | 5700 | 5670 | 1181 |
| 360 | 20231204 | 133400 | 3168459030 | 5670 | 5670 | 5670 | 5670 | 90 |
| 361 | 20231204 | 133300 | 3167948730 | 5670 | 5680 | 5680 | 5670 | 359 |
| 362 | 20231204 | 133200 | 3165909940 | 5680 | 5680 | 5680 | 5680 | 4 |
| 363 | 20231204 | 133100 | 3165887220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 364 | 20231204 | 133000 | 3165887220 | 5680 | 5690 | 5690 | 5680 | 6 |
| 365 | 20231204 | 132900 | 3165853090 | 5690 | 5680 | 5690 | 5680 | 16 |
| 366 | 20231204 | 132800 | 3165762110 | 5680 | 5680 | 5680 | 5680 | 0 |
| 367 | 20231204 | 132700 | 3165762110 | 5680 | 5680 | 5680 | 5680 | 0 |
| 368 | 20231204 | 132600 | 3165762110 | 5680 | 5680 | 5680 | 5680 | 370 |
| 369 | 20231204 | 132500 | 3163660510 | 5680 | 5690 | 5690 | 5680 | 16 |
| 370 | 20231204 | 132400 | 3163569520 | 5690 | 5700 | 5700 | 5690 | 1208 |
| 371 | 20231204 | 132300 | 3156683940 | 5710 | 5710 | 5710 | 5710 | 413 |
| 372 | 20231204 | 132200 | 3154325710 | 5710 | 5710 | 5710 | 5710 | 1 |
| 373 | 20231204 | 132100 | 3154320000 | 5680 | 5680 | 5680 | 5680 | 0 |
| 374 | 20231204 | 132000 | 3154320000 | 5680 | 5680 | 5680 | 5680 | 170 |
| 375 | 20231204 | 131900 | 3153354400 | 5710 | 5710 | 5710 | 5710 | 5 |
| 376 | 20231204 | 131800 | 3153325850 | 5720 | 5680 | 5720 | 5680 | 296 |
| 377 | 20231204 | 131700 | 3151643920 | 5680 | 5690 | 5700 | 5680 | 130 |
| 378 | 20231204 | 131600 | 3150904160 | 5680 | 5670 | 5680 | 5670 | 414 |
| 379 | 20231204 | 131500 | 3148555640 | 5670 | 5650 | 5670 | 5630 | 3970 |
| 380 | 20231204 | 131400 | 3126158020 | 5670 | 5630 | 5690 | 5630 | 1278 |
| 381 | 20231204 | 131300 | 3118941240 | 5640 | 5680 | 5680 | 5630 | 9386 |
| 382 | 20231204 | 131200 | 3065843030 | 5680 | 5690 | 5700 | 5680 | 943 |
| 383 | 20231204 | 131100 | 3060477910 | 5690 | 5700 | 5700 | 5690 | 1427 |
| 384 | 20231204 | 131000 | 3052350800 | 5720 | 5720 | 5720 | 5720 | 0 |
| 385 | 20231204 | 130900 | 3052350800 | 5720 | 5720 | 5720 | 5720 | 1 |
| 386 | 20231204 | 130800 | 3052345080 | 5700 | 5720 | 5720 | 5700 | 1063 |
| 387 | 20231204 | 130700 | 3046278060 | 5720 | 5720 | 5720 | 5720 | 102 |
| 388 | 20231204 | 130600 | 3045694620 | 5710 | 5720 | 5730 | 5710 | 414 |
| 389 | 20231204 | 130500 | 3043324460 | 5690 | 5710 | 5720 | 5690 | 2050 |
| 390 | 20231204 | 130400 | 3031599490 | 5690 | 5690 | 5720 | 5690 | 682 |
| 391 | 20231204 | 130300 | 3027713180 | 5690 | 5690 | 5690 | 5690 | 1143 |
| 392 | 20231204 | 130200 | 3021209510 | 5710 | 5700 | 5710 | 5700 | 227 |
| 393 | 20231204 | 130100 | 3019914290 | 5710 | 5710 | 5720 | 5710 | 72 |
| 394 | 20231204 | 130000 | 3019503160 | 5720 | 5680 | 5720 | 5680 | 444 |
| 395 | 20231204 | 125900 | 3016979880 | 5680 | 5700 | 5730 | 5680 | 4627 |
| 396 | 20231204 | 125800 | 2990651350 | 5730 | 5720 | 5730 | 5710 | 1437 |
| 397 | 20231204 | 125700 | 2982443310 | 5720 | 5730 | 5730 | 5720 | 119 |
| 398 | 20231204 | 125600 | 2981761630 | 5730 | 5730 | 5730 | 5720 | 313 |
| 399 | 20231204 | 125500 | 2979971200 | 5730 | 5730 | 5730 | 5720 | 357 |
| 400 | 20231204 | 125400 | 2977928620 | 5740 | 5730 | 5740 | 5720 | 555 |
| 401 | 20231204 | 125300 | 2974751740 | 5730 | 5730 | 5730 | 5710 | 1226 |
| 402 | 20231204 | 125200 | 2967737160 | 5730 | 5720 | 5730 | 5720 | 1118 |
| 403 | 20231204 | 125100 | 2961337800 | 5730 | 5720 | 5730 | 5720 | 132 |
| 404 | 20231204 | 125000 | 2960581690 | 5740 | 5730 | 5740 | 5710 | 473 |
| 405 | 20231204 | 124900 | 2957876980 | 5710 | 5730 | 5730 | 5710 | 230 |
| 406 | 20231204 | 124800 | 2956562400 | 5730 | 5760 | 5760 | 5700 | 5261 |
| 407 | 20231204 | 124700 | 2926545200 | 5760 | 5750 | 5760 | 5710 | 3003 |
| 408 | 20231204 | 124600 | 2909347150 | 5750 | 5740 | 5770 | 5720 | 2224 |
| 409 | 20231204 | 124500 | 2896588010 | 5770 | 5740 | 5780 | 5740 | 2551 |
| 410 | 20231204 | 124400 | 2881898580 | 5750 | 5780 | 5800 | 5740 | 4603 |
| 411 | 20231204 | 124300 | 2855390560 | 5780 | 5750 | 5860 | 5740 | 24389 |
| 412 | 20231204 | 124200 | 2713976490 | 5750 | 5720 | 5780 | 5720 | 8299 |
| 413 | 20231204 | 124100 | 2666175810 | 5730 | 5780 | 5780 | 5690 | 8784 |
| 414 | 20231204 | 124000 | 2615848150 | 5760 | 5680 | 5860 | 5680 | 37156 |
| 415 | 20231204 | 123900 | 2401003890 | 5690 | 5630 | 5690 | 5630 | 6262 |
| 416 | 20231204 | 123800 | 2365563650 | 5630 | 5620 | 5630 | 5620 | 889 |
| 417 | 20231204 | 123700 | 2360561860 | 5620 | 5620 | 5620 | 5600 | 4244 |
| 418 | 20231204 | 123600 | 2336759400 | 5620 | 5620 | 5620 | 5620 | 1 |
| 419 | 20231204 | 123500 | 2336753780 | 5630 | 5630 | 5630 | 5630 | 27 |
| 420 | 20231204 | 123400 | 2336601770 | 5620 | 5620 | 5620 | 5620 | 1 |
| 421 | 20231204 | 123300 | 2336596150 | 5630 | 5630 | 5630 | 5630 | 123 |
| 422 | 20231204 | 123200 | 2335903660 | 5640 | 5640 | 5640 | 5640 | 0 |
| 423 | 20231204 | 123100 | 2335903660 | 5640 | 5640 | 5640 | 5640 | 0 |
| 424 | 20231204 | 123000 | 2335903660 | 5640 | 5640 | 5640 | 5640 | 1001 |
| 425 | 20231204 | 122900 | 2330258020 | 5640 | 5610 | 5640 | 5610 | 2354 |
| 426 | 20231204 | 122800 | 2316988180 | 5610 | 5610 | 5610 | 5600 | 2404 |
| 427 | 20231204 | 122700 | 2303516030 | 5610 | 5610 | 5610 | 5610 | 18 |
| 428 | 20231204 | 122600 | 2303415050 | 5620 | 5630 | 5630 | 5620 | 1165 |
| 429 | 20231204 | 122500 | 2296867650 | 5640 | 5630 | 5640 | 5630 | 72 |
| 430 | 20231204 | 122400 | 2296462270 | 5630 | 5630 | 5630 | 5630 | 100 |
| 431 | 20231204 | 122300 | 2295899270 | 5630 | 5630 | 5630 | 5630 | 281 |
| 432 | 20231204 | 122200 | 2294317240 | 5630 | 5630 | 5630 | 5620 | 259 |
| 433 | 20231204 | 122100 | 2292859830 | 5630 | 5630 | 5630 | 5630 | 204 |
| 434 | 20231204 | 122000 | 2291711310 | 5630 | 5630 | 5630 | 5630 | 50 |
| 435 | 20231204 | 121900 | 2291429810 | 5640 | 5640 | 5640 | 5640 | 0 |
| 436 | 20231204 | 121800 | 2291429810 | 5640 | 5640 | 5640 | 5640 | 7 |
| 437 | 20231204 | 121700 | 2291390330 | 5640 | 5640 | 5640 | 5640 | 0 |
| 438 | 20231204 | 121600 | 2291390330 | 5640 | 5640 | 5640 | 5640 | 0 |
| 439 | 20231204 | 121500 | 2291390330 | 5640 | 5640 | 5640 | 5640 | 0 |
| 440 | 20231204 | 121400 | 2291390330 | 5640 | 5640 | 5640 | 5640 | 1 |
| 441 | 20231204 | 121300 | 2291384690 | 5610 | 5620 | 5620 | 5610 | 2216 |
| 442 | 20231204 | 121200 | 2278942540 | 5620 | 5620 | 5620 | 5620 | 0 |
| 443 | 20231204 | 121100 | 2278942540 | 5620 | 5620 | 5620 | 5620 | 0 |
| 444 | 20231204 | 121000 | 2278942540 | 5620 | 5620 | 5620 | 5620 | 1 |
| 445 | 20231204 | 120900 | 2278936920 | 5620 | 5630 | 5630 | 5620 | 1471 |
| 446 | 20231204 | 120800 | 2270657380 | 5640 | 5640 | 5640 | 5640 | 361 |
| 447 | 20231204 | 120700 | 2268621340 | 5640 | 5630 | 5650 | 5630 | 692 |
| 448 | 20231204 | 120600 | 2264716570 | 5640 | 5630 | 5640 | 5630 | 271 |
| 449 | 20231204 | 120500 | 2263189130 | 5640 | 5630 | 5640 | 5630 | 257 |
| 450 | 20231204 | 120400 | 2261742210 | 5630 | 5630 | 5630 | 5630 | 512 |
| 451 | 20231204 | 120300 | 2258859650 | 5630 | 5630 | 5630 | 5630 | 41 |
| 452 | 20231204 | 120200 | 2258628820 | 5630 | 5630 | 5630 | 5630 | 33 |
| 453 | 20231204 | 120100 | 2258443030 | 5630 | 5630 | 5630 | 5630 | 1 |
| 454 | 20231204 | 120000 | 2258437400 | 5620 | 5620 | 5620 | 5620 | 5 |
| 455 | 20231204 | 115900 | 2258409300 | 5620 | 5630 | 5630 | 5620 | 125 |
| 456 | 20231204 | 115800 | 2257706550 | 5630 | 5630 | 5640 | 5630 | 363 |
| 457 | 20231204 | 115700 | 2255661850 | 5630 | 5630 | 5630 | 5630 | 83 |
| 458 | 20231204 | 115600 | 2255194560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 459 | 20231204 | 115500 | 2255194560 | 5610 | 5630 | 5630 | 5610 | 231 |
| 460 | 20231204 | 115400 | 2253898630 | 5630 | 5630 | 5630 | 5630 | 1 |
| 461 | 20231204 | 115300 | 2253893000 | 5610 | 5630 | 5630 | 5610 | 166 |
| 462 | 20231204 | 115200 | 2252959820 | 5630 | 5620 | 5630 | 5620 | 441 |
| 463 | 20231204 | 115100 | 2250479910 | 5600 | 5600 | 5600 | 5600 | 16 |
| 464 | 20231204 | 115000 | 2250390310 | 5590 | 5610 | 5610 | 5590 | 2695 |
| 465 | 20231204 | 114900 | 2235311790 | 5610 | 5610 | 5610 | 5610 | 136 |
| 466 | 20231204 | 114800 | 2234548830 | 5610 | 5610 | 5610 | 5610 | 1 |
| 467 | 20231204 | 114700 | 2234543220 | 5610 | 5610 | 5610 | 5610 | 820 |
| 468 | 20231204 | 114600 | 2229943020 | 5610 | 5620 | 5620 | 5610 | 14 |
| 469 | 20231204 | 114500 | 2229864450 | 5620 | 5620 | 5620 | 5620 | 652 |
| 470 | 20231204 | 114400 | 2226200210 | 5620 | 5620 | 5620 | 5620 | 0 |
| 471 | 20231204 | 114300 | 2226200210 | 5620 | 5610 | 5620 | 5610 | 112 |
| 472 | 20231204 | 114200 | 2225571830 | 5620 | 5620 | 5620 | 5620 | 2 |
| 473 | 20231204 | 114100 | 2225560590 | 5620 | 5620 | 5620 | 5620 | 2 |
| 474 | 20231204 | 114000 | 2225549350 | 5600 | 5600 | 5600 | 5600 | 0 |
| 475 | 20231204 | 113900 | 2225549350 | 5600 | 5610 | 5610 | 5600 | 330 |
| 476 | 20231204 | 113800 | 2223698870 | 5610 | 5610 | 5610 | 5610 | 30 |
| 477 | 20231204 | 113700 | 2223530570 | 5610 | 5610 | 5610 | 5610 | 280 |
| 478 | 20231204 | 113600 | 2221959770 | 5610 | 5610 | 5610 | 5610 | 115 |
| 479 | 20231204 | 113500 | 2221314620 | 5600 | 5610 | 5610 | 5600 | 3 |
| 480 | 20231204 | 113400 | 2221297810 | 5610 | 5610 | 5610 | 5610 | 5 |
| 481 | 20231204 | 113300 | 2221269760 | 5610 | 5610 | 5610 | 5610 | 8 |
| 482 | 20231204 | 113200 | 2221224880 | 5610 | 5610 | 5610 | 5610 | 10 |
| 483 | 20231204 | 113100 | 2221168780 | 5600 | 5600 | 5600 | 5600 | 77 |
| 484 | 20231204 | 113000 | 2220737580 | 5600 | 5600 | 5600 | 5600 | 137 |
| 485 | 20231204 | 112900 | 2219970380 | 5600 | 5600 | 5600 | 5600 | 793 |
| 486 | 20231204 | 112800 | 2215529580 | 5600 | 5600 | 5600 | 5600 | 86 |
| 487 | 20231204 | 112700 | 2215047980 | 5590 | 5590 | 5590 | 5590 | 169 |
| 488 | 20231204 | 112600 | 2214103270 | 5590 | 5590 | 5590 | 5590 | 942 |
| 489 | 20231204 | 112500 | 2208837490 | 5590 | 5590 | 5590 | 5580 | 1043 |
| 490 | 20231204 | 112400 | 2203009200 | 5590 | 5590 | 5590 | 5590 | 18 |
| 491 | 20231204 | 112300 | 2202908580 | 5590 | 5590 | 5590 | 5590 | 0 |
| 492 | 20231204 | 112200 | 2202908580 | 5590 | 5590 | 5590 | 5590 | 276 |
| 493 | 20231204 | 112100 | 2201365740 | 5590 | 5600 | 5600 | 5590 | 692 |
| 494 | 20231204 | 112000 | 2197492910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 495 | 20231204 | 111900 | 2197492910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 496 | 20231204 | 111800 | 2197492910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 497 | 20231204 | 111700 | 2197492910 | 5590 | 5590 | 5590 | 5590 | 200 |
| 498 | 20231204 | 111600 | 2196374910 | 5590 | 5590 | 5590 | 5590 | 1 |
| 499 | 20231204 | 111500 | 2196369320 | 5590 | 5580 | 5590 | 5580 | 494 |
| 500 | 20231204 | 111400 | 2193612100 | 5580 | 5590 | 5590 | 5580 | 226 |
| 501 | 20231204 | 111300 | 2192350940 | 5580 | 5580 | 5580 | 5580 | 5 |
| 502 | 20231204 | 111200 | 2192323040 | 5580 | 5580 | 5580 | 5580 | 0 |
| 503 | 20231204 | 111100 | 2192323040 | 5580 | 5580 | 5580 | 5580 | 20 |
| 504 | 20231204 | 111000 | 2192211440 | 5580 | 5600 | 5600 | 5580 | 25 |
| 505 | 20231204 | 110900 | 2192071840 | 5600 | 5600 | 5600 | 5600 | 18 |
| 506 | 20231204 | 110800 | 2191971040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 507 | 20231204 | 110700 | 2191971040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 508 | 20231204 | 110600 | 2191971040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 509 | 20231204 | 110500 | 2191971040 | 5570 | 5570 | 5570 | 5570 | 55 |
| 510 | 20231204 | 110400 | 2191664690 | 5580 | 5570 | 5600 | 5560 | 703 |
| 511 | 20231204 | 110300 | 2187750630 | 5600 | 5600 | 5600 | 5600 | 0 |
| 512 | 20231204 | 110200 | 2187750630 | 5600 | 5600 | 5600 | 5600 | 296 |
| 513 | 20231204 | 110100 | 2186093030 | 5560 | 5600 | 5600 | 5560 | 585 |
| 514 | 20231204 | 110000 | 2182839280 | 5590 | 5600 | 5600 | 5590 | 21 |
| 515 | 20231204 | 105900 | 2182721880 | 5600 | 5590 | 5600 | 5590 | 152 |
| 516 | 20231204 | 105800 | 2181872170 | 5590 | 5590 | 5590 | 5590 | 432 |
| 517 | 20231204 | 105700 | 2179457290 | 5590 | 5560 | 5590 | 5560 | 206 |
| 518 | 20231204 | 105600 | 2178311780 | 5560 | 5560 | 5560 | 5560 | 1087 |
| 519 | 20231204 | 105500 | 2172268060 | 5560 | 5560 | 5560 | 5550 | 1800 |
| 520 | 20231204 | 105400 | 2162260120 | 5560 | 5610 | 5610 | 5560 | 3223 |
| 521 | 20231204 | 105300 | 2144327930 | 5580 | 5580 | 5580 | 5580 | 577 |
| 522 | 20231204 | 105200 | 2141108270 | 5580 | 5600 | 5610 | 5580 | 933 |
| 523 | 20231204 | 105100 | 2135895380 | 5590 | 5580 | 5590 | 5580 | 586 |
| 524 | 20231204 | 105000 | 2132624710 | 5590 | 5590 | 5590 | 5590 | 104 |
| 525 | 20231204 | 104900 | 2132043350 | 5620 | 5620 | 5620 | 5620 | 203 |
| 526 | 20231204 | 104800 | 2130902490 | 5620 | 5620 | 5620 | 5590 | 261 |
| 527 | 20231204 | 104700 | 2129441670 | 5580 | 5620 | 5620 | 5580 | 1030 |
| 528 | 20231204 | 104600 | 2123655070 | 5600 | 5580 | 5600 | 5570 | 2286 |
| 529 | 20231204 | 104500 | 2110898360 | 5600 | 5600 | 5600 | 5570 | 7480 |
| 530 | 20231204 | 104400 | 2069163930 | 5590 | 5600 | 5600 | 5590 | 2734 |
| 531 | 20231204 | 104300 | 2053868810 | 5620 | 5600 | 5620 | 5600 | 1611 |
| 532 | 20231204 | 104200 | 2044847190 | 5600 | 5600 | 5620 | 5600 | 1902 |
| 533 | 20231204 | 104100 | 2034194130 | 5610 | 5620 | 5620 | 5610 | 21 |
| 534 | 20231204 | 104000 | 2034076210 | 5610 | 5630 | 5640 | 5610 | 2930 |
| 535 | 20231204 | 103900 | 2017626750 | 5620 | 5630 | 5630 | 5620 | 497 |
| 536 | 20231204 | 103800 | 2014829140 | 5630 | 5630 | 5630 | 5630 | 1338 |
| 537 | 20231204 | 103700 | 2007296200 | 5640 | 5650 | 5650 | 5640 | 1488 |
| 538 | 20231204 | 103600 | 1998903480 | 5650 | 5650 | 5650 | 5650 | 381 |
| 539 | 20231204 | 103500 | 1996750830 | 5650 | 5650 | 5650 | 5650 | 1142 |
| 540 | 20231204 | 103400 | 1990298530 | 5650 | 5650 | 5650 | 5650 | 94 |
| 541 | 20231204 | 103300 | 1989767430 | 5650 | 5660 | 5660 | 5650 | 210 |
| 542 | 20231204 | 103200 | 1988580700 | 5670 | 5670 | 5670 | 5670 | 0 |
| 543 | 20231204 | 103100 | 1988580700 | 5670 | 5670 | 5670 | 5660 | 295 |
| 544 | 20231204 | 103000 | 1986908440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 545 | 20231204 | 102900 | 1986908440 | 5670 | 5650 | 5670 | 5650 | 31 |
| 546 | 20231204 | 102800 | 1986732960 | 5640 | 5650 | 5650 | 5640 | 105 |
| 547 | 20231204 | 102700 | 1986140710 | 5650 | 5640 | 5650 | 5640 | 10 |
| 548 | 20231204 | 102600 | 1986084230 | 5650 | 5650 | 5650 | 5650 | 2 |
| 549 | 20231204 | 102500 | 1986072930 | 5650 | 5650 | 5650 | 5650 | 163 |
| 550 | 20231204 | 102400 | 1985151980 | 5640 | 5640 | 5640 | 5640 | 8 |
| 551 | 20231204 | 102300 | 1985106860 | 5630 | 5630 | 5650 | 5630 | 1205 |
| 552 | 20231204 | 102200 | 1978321790 | 5630 | 5660 | 5660 | 5630 | 288 |
| 553 | 20231204 | 102100 | 1976697430 | 5660 | 5660 | 5660 | 5660 | 32 |
| 554 | 20231204 | 102000 | 1976516310 | 5660 | 5640 | 5660 | 5630 | 1132 |
| 555 | 20231204 | 101900 | 1970133140 | 5640 | 5640 | 5640 | 5640 | 129 |
| 556 | 20231204 | 101800 | 1969405580 | 5680 | 5680 | 5680 | 5680 | 13 |
| 557 | 20231204 | 101700 | 1969331740 | 5680 | 5680 | 5680 | 5680 | 0 |
| 558 | 20231204 | 101600 | 1969331740 | 5680 | 5640 | 5680 | 5640 | 405 |
| 559 | 20231204 | 101500 | 1967047460 | 5640 | 5670 | 5680 | 5640 | 5088 |
| 560 | 20231204 | 101400 | 1938285020 | 5670 | 5670 | 5670 | 5670 | 214 |
| 561 | 20231204 | 101300 | 1937071640 | 5670 | 5680 | 5680 | 5670 | 103 |
| 562 | 20231204 | 101200 | 1936487350 | 5680 | 5680 | 5680 | 5680 | 3716 |
| 563 | 20231204 | 101100 | 1915380470 | 5680 | 5680 | 5680 | 5670 | 1031 |
| 564 | 20231204 | 101000 | 1909525910 | 5690 | 5690 | 5690 | 5670 | 111 |
| 565 | 20231204 | 100900 | 1908894560 | 5690 | 5680 | 5690 | 5670 | 1738 |
| 566 | 20231204 | 100800 | 1899024870 | 5680 | 5690 | 5690 | 5680 | 230 |
| 567 | 20231204 | 100700 | 1897716670 | 5680 | 5670 | 5680 | 5660 | 981 |
| 568 | 20231204 | 100600 | 1892149440 | 5660 | 5660 | 5660 | 5650 | 1690 |
| 569 | 20231204 | 100500 | 1882591030 | 5660 | 5660 | 5670 | 5660 | 1291 |
| 570 | 20231204 | 100400 | 1875283960 | 5660 | 5670 | 5670 | 5660 | 171 |
| 571 | 20231204 | 100300 | 1874315440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 572 | 20231204 | 100200 | 1874315440 | 5670 | 5660 | 5670 | 5650 | 264 |
| 573 | 20231204 | 100100 | 1872821360 | 5660 | 5670 | 5670 | 5650 | 3253 |
| 574 | 20231204 | 100000 | 1854411270 | 5670 | 5670 | 5670 | 5670 | 51 |
| 575 | 20231204 | 095900 | 1854122100 | 5650 | 5650 | 5650 | 5650 | 918 |
| 576 | 20231204 | 095800 | 1848935400 | 5650 | 5660 | 5670 | 5650 | 2406 |
| 577 | 20231204 | 095700 | 1835329170 | 5670 | 5660 | 5670 | 5660 | 430 |
| 578 | 20231204 | 095600 | 1832893200 | 5660 | 5670 | 5670 | 5660 | 3327 |
| 579 | 20231204 | 095500 | 1814037980 | 5670 | 5700 | 5700 | 5670 | 385 |
| 580 | 20231204 | 095400 | 1811851070 | 5690 | 5670 | 5690 | 5670 | 1887 |
| 581 | 20231204 | 095300 | 1801124660 | 5670 | 5680 | 5680 | 5670 | 320 |
| 582 | 20231204 | 095200 | 1799308750 | 5680 | 5670 | 5690 | 5670 | 1527 |
| 583 | 20231204 | 095100 | 1790635550 | 5670 | 5680 | 5680 | 5670 | 1464 |
| 584 | 20231204 | 095000 | 1782331100 | 5670 | 5720 | 5720 | 5660 | 4853 |
| 585 | 20231204 | 094900 | 1754697500 | 5720 | 5700 | 5720 | 5680 | 5909 |
| 586 | 20231204 | 094800 | 1721009550 | 5700 | 5680 | 5700 | 5680 | 2384 |
| 587 | 20231204 | 094700 | 1707445690 | 5680 | 5660 | 5680 | 5660 | 796 |
| 588 | 20231204 | 094600 | 1702932950 | 5660 | 5670 | 5680 | 5660 | 518 |
| 589 | 20231204 | 094500 | 1699995160 | 5650 | 5670 | 5680 | 5650 | 508 |
| 590 | 20231204 | 094400 | 1697116390 | 5660 | 5680 | 5680 | 5660 | 1854 |
| 591 | 20231204 | 094300 | 1686593010 | 5680 | 5640 | 5690 | 5640 | 2205 |
| 592 | 20231204 | 094200 | 1674091040 | 5650 | 5600 | 5650 | 5600 | 2542 |
| 593 | 20231204 | 094100 | 1659809680 | 5610 | 5610 | 5610 | 5610 | 875 |
| 594 | 20231204 | 094000 | 1654900930 | 5610 | 5610 | 5620 | 5610 | 243 |
| 595 | 20231204 | 093900 | 1653537650 | 5610 | 5620 | 5620 | 5610 | 720 |
| 596 | 20231204 | 093800 | 1649492530 | 5630 | 5630 | 5630 | 5620 | 2049 |
| 597 | 20231204 | 093700 | 1637960090 | 5650 | 5650 | 5650 | 5630 | 1053 |
| 598 | 20231204 | 093600 | 1632015100 | 5650 | 5640 | 5650 | 5630 | 949 |
| 599 | 20231204 | 093500 | 1626656240 | 5640 | 5620 | 5640 | 5620 | 2280 |
| 600 | 20231204 | 093400 | 1613818980 | 5620 | 5600 | 5620 | 5600 | 828 |
| 601 | 20231204 | 093300 | 1609178220 | 5590 | 5580 | 5590 | 5570 | 1091 |
| 602 | 20231204 | 093200 | 1603099900 | 5560 | 5550 | 5580 | 5530 | 2131 |
| 603 | 20231204 | 093100 | 1591284770 | 5540 | 5550 | 5580 | 5540 | 1430 |
| 604 | 20231204 | 093000 | 1583358290 | 5590 | 5590 | 5590 | 5540 | 6889 |
| 605 | 20231204 | 092900 | 1545068700 | 5580 | 5610 | 5610 | 5580 | 1351 |
| 606 | 20231204 | 092800 | 1537511090 | 5610 | 5600 | 5610 | 5600 | 1516 |
| 607 | 20231204 | 092700 | 1529020920 | 5600 | 5600 | 5610 | 5600 | 821 |
| 608 | 20231204 | 092600 | 1524418240 | 5620 | 5590 | 5620 | 5580 | 2905 |
| 609 | 20231204 | 092500 | 1508165020 | 5600 | 5630 | 5630 | 5600 | 11679 |
| 610 | 20231204 | 092400 | 1442604230 | 5620 | 5650 | 5650 | 5620 | 5616 |
| 611 | 20231204 | 092300 | 1410980410 | 5650 | 5660 | 5660 | 5650 | 1206 |
| 612 | 20231204 | 092200 | 1404158430 | 5650 | 5650 | 5660 | 5650 | 1011 |
| 613 | 20231204 | 092100 | 1398445820 | 5650 | 5640 | 5660 | 5630 | 1427 |
| 614 | 20231204 | 092000 | 1390395300 | 5640 | 5640 | 5670 | 5630 | 3267 |
| 615 | 20231204 | 091900 | 1371956450 | 5630 | 5640 | 5650 | 5630 | 2043 |
| 616 | 20231204 | 091800 | 1360441300 | 5640 | 5660 | 5660 | 5640 | 1875 |
| 617 | 20231204 | 091700 | 1349852520 | 5660 | 5670 | 5670 | 5650 | 1695 |
| 618 | 20231204 | 091600 | 1340253290 | 5670 | 5650 | 5680 | 5650 | 3409 |
| 619 | 20231204 | 091500 | 1320921130 | 5660 | 5670 | 5670 | 5640 | 9256 |
| 620 | 20231204 | 091400 | 1268594400 | 5670 | 5690 | 5690 | 5660 | 9831 |
| 621 | 20231204 | 091300 | 1212772150 | 5690 | 5720 | 5720 | 5690 | 5791 |
| 622 | 20231204 | 091200 | 1179751890 | 5720 | 5720 | 5720 | 5710 | 2005 |
| 623 | 20231204 | 091100 | 1168290420 | 5710 | 5720 | 5730 | 5710 | 2359 |
| 624 | 20231204 | 091000 | 1154807830 | 5710 | 5710 | 5740 | 5710 | 4164 |
| 625 | 20231204 | 090900 | 1131030890 | 5710 | 5730 | 5740 | 5710 | 11929 |
| 626 | 20231204 | 090800 | 1062777950 | 5730 | 5750 | 5750 | 5730 | 13113 |
| 627 | 20231204 | 090700 | 987531080 | 5750 | 5730 | 5760 | 5720 | 5748 |
| 628 | 20231204 | 090600 | 954505830 | 5740 | 5750 | 5750 | 5720 | 2344 |
| 629 | 20231204 | 090500 | 941076180 | 5740 | 5720 | 5750 | 5720 | 2738 |
| 630 | 20231204 | 090400 | 925386810 | 5760 | 5720 | 5760 | 5710 | 10716 |
| 631 | 20231204 | 090300 | 864051080 | 5720 | 5760 | 5780 | 5720 | 20643 |
| 632 | 20231204 | 090200 | 745603800 | 5770 | 5750 | 5790 | 5730 | 16144 |
| 633 | 20231204 | 090100 | 652578780 | 5750 | 5730 | 5770 | 5710 | 26736 |
| 634 | 20231204 | 090000 | 499006240 | 5720 | 5970 | 5970 | 5690 | 84608 |