28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 16804 |
| 3 | 20231204 | 183700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 4 | 20231204 | 183600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 5 | 20231204 | 183500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 6 | 20231204 | 183400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 7 | 20231204 | 183300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 8 | 20231204 | 183200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 9 | 20231204 | 183100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 10 | 20231204 | 183000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 11 | 20231204 | 182900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 12 | 20231204 | 182800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 13 | 20231204 | 182700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 14 | 20231204 | 182600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 15 | 20231204 | 182500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 16 | 20231204 | 182400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 17 | 20231204 | 182300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 18 | 20231204 | 182200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 19 | 20231204 | 182100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 20 | 20231204 | 182000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 21 | 20231204 | 181900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 22 | 20231204 | 181800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 23 | 20231204 | 181700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 24 | 20231204 | 181600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 25 | 20231204 | 181500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 26 | 20231204 | 181400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 27 | 20231204 | 181300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 28 | 20231204 | 181200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 29 | 20231204 | 181100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 30 | 20231204 | 181000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 31 | 20231204 | 180900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 32 | 20231204 | 180800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 16804 |
| 33 | 20231204 | 180700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 34 | 20231204 | 180600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 35 | 20231204 | 180500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 36 | 20231204 | 180400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 37 | 20231204 | 180300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 38 | 20231204 | 180200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 39 | 20231204 | 180100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 40 | 20231204 | 180000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 41 | 20231204 | 175900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 42 | 20231204 | 175800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 43 | 20231204 | 175700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 44 | 20231204 | 175600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 45 | 20231204 | 175500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 46 | 20231204 | 175400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 47 | 20231204 | 175300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 48 | 20231204 | 175200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 49 | 20231204 | 175100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 50 | 20231204 | 175000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 51 | 20231204 | 174900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 52 | 20231204 | 174800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 53 | 20231204 | 174700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 54 | 20231204 | 174600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 55 | 20231204 | 174500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 56 | 20231204 | 174400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 57 | 20231204 | 174300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 58 | 20231204 | 174200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 59 | 20231204 | 174100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 60 | 20231204 | 174000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 61 | 20231204 | 173900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 62 | 20231204 | 173800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 16804 |
| 63 | 20231204 | 173700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 64 | 20231204 | 173600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 65 | 20231204 | 173500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 66 | 20231204 | 173400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 67 | 20231204 | 173300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 68 | 20231204 | 173200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 69 | 20231204 | 173100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 70 | 20231204 | 173000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 71 | 20231204 | 172900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 72 | 20231204 | 172800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 73 | 20231204 | 172700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 74 | 20231204 | 172600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 75 | 20231204 | 172500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 76 | 20231204 | 172400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 77 | 20231204 | 172300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 78 | 20231204 | 172200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 79 | 20231204 | 172100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 80 | 20231204 | 172000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 81 | 20231204 | 171900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 82 | 20231204 | 171800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 83 | 20231204 | 171700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 84 | 20231204 | 171600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 85 | 20231204 | 171500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 86 | 20231204 | 171400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 87 | 20231204 | 171300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 88 | 20231204 | 171200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 89 | 20231204 | 171100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 90 | 20231204 | 171000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 91 | 20231204 | 170900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 92 | 20231204 | 170800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 16804 |
| 93 | 20231204 | 170700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 94 | 20231204 | 170600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 95 | 20231204 | 170500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 96 | 20231204 | 170400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 97 | 20231204 | 170300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 98 | 20231204 | 170200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 99 | 20231204 | 170100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 100 | 20231204 | 170000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 101 | 20231204 | 165900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 102 | 20231204 | 165800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 103 | 20231204 | 165700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 104 | 20231204 | 165600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 105 | 20231204 | 165500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 106 | 20231204 | 165400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 107 | 20231204 | 165300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 108 | 20231204 | 165200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 109 | 20231204 | 165100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 110 | 20231204 | 165000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 111 | 20231204 | 164900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 112 | 20231204 | 164800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 113 | 20231204 | 164700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 114 | 20231204 | 164600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 115 | 20231204 | 164500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 116 | 20231204 | 164400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 117 | 20231204 | 164300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 118 | 20231204 | 164200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 119 | 20231204 | 164100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 120 | 20231204 | 164000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 121 | 20231204 | 163900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 122 | 20231204 | 163800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 16804 |
| 123 | 20231204 | 163700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 124 | 20231204 | 163600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 125 | 20231204 | 163500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 126 | 20231204 | 163400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 127 | 20231204 | 163300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 128 | 20231204 | 163200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 129 | 20231204 | 163100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 130 | 20231204 | 163000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 131 | 20231204 | 162900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 132 | 20231204 | 162800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 133 | 20231204 | 162700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 134 | 20231204 | 162600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 135 | 20231204 | 162500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 136 | 20231204 | 162400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 137 | 20231204 | 162300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 138 | 20231204 | 162200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 139 | 20231204 | 162100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 140 | 20231204 | 162000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 141 | 20231204 | 161900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 142 | 20231204 | 161800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 143 | 20231204 | 161700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 144 | 20231204 | 161600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 145 | 20231204 | 161500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 146 | 20231204 | 161400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 147 | 20231204 | 161300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 148 | 20231204 | 161200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 149 | 20231204 | 161100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 150 | 20231204 | 161000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 151 | 20231204 | 160900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 152 | 20231204 | 160800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 16804 |
| 153 | 20231204 | 160700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 154 | 20231204 | 160600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 155 | 20231204 | 160500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 156 | 20231204 | 160400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 157 | 20231204 | 160300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 158 | 20231204 | 160200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 159 | 20231204 | 160100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 160 | 20231204 | 160000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 161 | 20231204 | 155900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 162 | 20231204 | 155800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 163 | 20231204 | 155700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 164 | 20231204 | 155600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 165 | 20231204 | 155500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 166 | 20231204 | 155400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 167 | 20231204 | 155300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 168 | 20231204 | 155200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 169 | 20231204 | 155100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 170 | 20231204 | 155000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 171 | 20231204 | 154900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 172 | 20231204 | 154800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 173 | 20231204 | 154700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 174 | 20231204 | 154600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 175 | 20231204 | 154500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 176 | 20231204 | 154400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 177 | 20231204 | 154300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 178 | 20231204 | 154200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 179 | 20231204 | 154100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 180 | 20231204 | 154000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 181 | 20231204 | 153900 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 182 | 20231204 | 153800 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 16804 |
| 183 | 20231204 | 153700 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 184 | 20231204 | 153600 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 185 | 20231204 | 153500 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 186 | 20231204 | 153400 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 187 | 20231204 | 153300 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 188 | 20231204 | 153200 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 189 | 20231204 | 153100 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 0 |
| 190 | 20231204 | 153000 | 2241891140 | 5890 | 5890 | 5890 | 5890 | 16804 |
| 191 | 20231204 | 152900 | 2142915580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 192 | 20231204 | 152800 | 2142915580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 193 | 20231204 | 152700 | 2142915580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 194 | 20231204 | 152600 | 2142915580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 195 | 20231204 | 152500 | 2142915580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 196 | 20231204 | 152400 | 2142915580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 197 | 20231204 | 152300 | 2142915580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 198 | 20231204 | 152200 | 2142915580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 199 | 20231204 | 152100 | 2142915580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 200 | 20231204 | 152000 | 2142915580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 201 | 20231204 | 151900 | 2142915580 | 5890 | 5910 | 5910 | 5890 | 584 |
| 202 | 20231204 | 151800 | 2139470730 | 5900 | 5900 | 5900 | 5890 | 4081 |
| 203 | 20231204 | 151700 | 2115424160 | 5900 | 5890 | 5900 | 5890 | 499 |
| 204 | 20231204 | 151600 | 2112480070 | 5900 | 5890 | 5900 | 5890 | 224 |
| 205 | 20231204 | 151500 | 2111159870 | 5890 | 5900 | 5900 | 5890 | 1234 |
| 206 | 20231204 | 151400 | 2103882780 | 5890 | 5890 | 5900 | 5890 | 1609 |
| 207 | 20231204 | 151300 | 2094403730 | 5900 | 5890 | 5900 | 5890 | 605 |
| 208 | 20231204 | 151200 | 2090836500 | 5890 | 5900 | 5910 | 5890 | 646 |
| 209 | 20231204 | 151100 | 2087024820 | 5900 | 5900 | 5900 | 5890 | 669 |
| 210 | 20231204 | 151000 | 2083077740 | 5900 | 5890 | 5900 | 5890 | 360 |
| 211 | 20231204 | 150900 | 2080954480 | 5890 | 5890 | 5900 | 5890 | 1100 |
| 212 | 20231204 | 150800 | 2074465470 | 5890 | 5890 | 5900 | 5890 | 478 |
| 213 | 20231204 | 150700 | 2071649920 | 5890 | 5890 | 5900 | 5890 | 577 |
| 214 | 20231204 | 150600 | 2068251190 | 5890 | 5910 | 5910 | 5890 | 1410 |
| 215 | 20231204 | 150500 | 2059933090 | 5900 | 5910 | 5910 | 5900 | 1553 |
| 216 | 20231204 | 150400 | 2050761820 | 5910 | 5900 | 5910 | 5900 | 35 |
| 217 | 20231204 | 150300 | 2050555310 | 5900 | 5900 | 5910 | 5900 | 1085 |
| 218 | 20231204 | 150200 | 2044153780 | 5900 | 5900 | 5910 | 5900 | 724 |
| 219 | 20231204 | 150100 | 2039880460 | 5900 | 5900 | 5910 | 5900 | 10 |
| 220 | 20231204 | 150000 | 2039821430 | 5900 | 5910 | 5910 | 5900 | 19 |
| 221 | 20231204 | 145900 | 2039709310 | 5900 | 5890 | 5900 | 5890 | 728 |
| 222 | 20231204 | 145800 | 2035414140 | 5890 | 5900 | 5900 | 5890 | 898 |
| 223 | 20231204 | 145700 | 2030116490 | 5900 | 5910 | 5910 | 5900 | 14396 |
| 224 | 20231204 | 145600 | 1945167860 | 5910 | 5910 | 5910 | 5900 | 127 |
| 225 | 20231204 | 145500 | 1944417330 | 5910 | 5910 | 5920 | 5910 | 346 |
| 226 | 20231204 | 145400 | 1942372440 | 5920 | 5920 | 5920 | 5910 | 403 |
| 227 | 20231204 | 145300 | 1939987640 | 5920 | 5910 | 5920 | 5900 | 1843 |
| 228 | 20231204 | 145200 | 1929092300 | 5900 | 5910 | 5910 | 5900 | 671 |
| 229 | 20231204 | 145100 | 1925133080 | 5910 | 5900 | 5910 | 5900 | 3248 |
| 230 | 20231204 | 145000 | 1905950190 | 5900 | 5910 | 5920 | 5900 | 16940 |
| 231 | 20231204 | 144900 | 1805866120 | 5920 | 5920 | 5920 | 5910 | 6148 |
| 232 | 20231204 | 144800 | 1769479760 | 5920 | 5930 | 5930 | 5920 | 147 |
| 233 | 20231204 | 144700 | 1768609410 | 5920 | 5920 | 5920 | 5920 | 44 |
| 234 | 20231204 | 144600 | 1768348930 | 5920 | 5920 | 5920 | 5920 | 3 |
| 235 | 20231204 | 144500 | 1768331170 | 5930 | 5920 | 5930 | 5920 | 34 |
| 236 | 20231204 | 144400 | 1768129660 | 5920 | 5930 | 5930 | 5920 | 719 |
| 237 | 20231204 | 144300 | 1763873170 | 5930 | 5920 | 5930 | 5920 | 425 |
| 238 | 20231204 | 144200 | 1761357080 | 5920 | 5920 | 5920 | 5910 | 550 |
| 239 | 20231204 | 144100 | 1758102020 | 5920 | 5920 | 5920 | 5920 | 244 |
| 240 | 20231204 | 144000 | 1756657540 | 5920 | 5920 | 5920 | 5910 | 146 |
| 241 | 20231204 | 143900 | 1755793360 | 5920 | 5910 | 5930 | 5910 | 1143 |
| 242 | 20231204 | 143800 | 1749026800 | 5910 | 5920 | 5920 | 5910 | 253 |
| 243 | 20231204 | 143700 | 1747530390 | 5920 | 5920 | 5920 | 5910 | 2159 |
| 244 | 20231204 | 143600 | 1734749680 | 5920 | 5930 | 5930 | 5910 | 10881 |
| 245 | 20231204 | 143500 | 1670356130 | 5930 | 5930 | 5930 | 5920 | 151 |
| 246 | 20231204 | 143400 | 1669461850 | 5920 | 5940 | 5940 | 5920 | 7332 |
| 247 | 20231204 | 143300 | 1625971340 | 5940 | 5940 | 5940 | 5940 | 52 |
| 248 | 20231204 | 143200 | 1625662460 | 5950 | 5940 | 5950 | 5940 | 2003 |
| 249 | 20231204 | 143100 | 1613764590 | 5940 | 5940 | 5940 | 5940 | 144 |
| 250 | 20231204 | 143000 | 1612909230 | 5940 | 5940 | 5950 | 5940 | 413 |
| 251 | 20231204 | 142900 | 1610455980 | 5950 | 5940 | 5950 | 5940 | 272 |
| 252 | 20231204 | 142800 | 1608839300 | 5950 | 5940 | 5950 | 5940 | 1461 |
| 253 | 20231204 | 142700 | 1600147600 | 5950 | 5950 | 5950 | 5940 | 29 |
| 254 | 20231204 | 142600 | 1599975190 | 5950 | 5950 | 5950 | 5940 | 1951 |
| 255 | 20231204 | 142500 | 1588369430 | 5960 | 5950 | 5960 | 5950 | 167 |
| 256 | 20231204 | 142400 | 1587375750 | 5950 | 5950 | 5950 | 5950 | 55 |
| 257 | 20231204 | 142300 | 1587048500 | 5950 | 5960 | 5960 | 5950 | 212 |
| 258 | 20231204 | 142200 | 1585785140 | 5950 | 5950 | 5950 | 5950 | 1043 |
| 259 | 20231204 | 142100 | 1579579290 | 5950 | 5960 | 5960 | 5950 | 18 |
| 260 | 20231204 | 142000 | 1579472160 | 5950 | 5950 | 5970 | 5950 | 3536 |
| 261 | 20231204 | 141900 | 1558407740 | 5950 | 5950 | 5950 | 5950 | 14 |
| 262 | 20231204 | 141800 | 1558324440 | 5960 | 5950 | 5960 | 5950 | 323 |
| 263 | 20231204 | 141700 | 1556402560 | 5950 | 5950 | 5950 | 5950 | 139 |
| 264 | 20231204 | 141600 | 1555575510 | 5950 | 5950 | 5960 | 5950 | 73 |
| 265 | 20231204 | 141500 | 1555141130 | 5950 | 5950 | 5950 | 5950 | 15 |
| 266 | 20231204 | 141400 | 1555051880 | 5950 | 5960 | 5960 | 5950 | 372 |
| 267 | 20231204 | 141300 | 1552835190 | 5950 | 5950 | 5960 | 5950 | 564 |
| 268 | 20231204 | 141200 | 1549474240 | 5950 | 5950 | 5960 | 5950 | 210 |
| 269 | 20231204 | 141100 | 1548224710 | 5950 | 5950 | 5950 | 5950 | 160 |
| 270 | 20231204 | 141000 | 1547272710 | 5950 | 5950 | 5950 | 5950 | 89 |
| 271 | 20231204 | 140900 | 1546743160 | 5950 | 5950 | 5960 | 5950 | 218 |
| 272 | 20231204 | 140800 | 1545446030 | 5950 | 5950 | 5960 | 5950 | 105 |
| 273 | 20231204 | 140700 | 1544820980 | 5960 | 5960 | 5960 | 5950 | 173 |
| 274 | 20231204 | 140600 | 1543791160 | 5950 | 5950 | 5960 | 5950 | 185 |
| 275 | 20231204 | 140500 | 1542689350 | 5950 | 5960 | 5960 | 5950 | 399 |
| 276 | 20231204 | 140400 | 1540314260 | 5960 | 5950 | 5960 | 5950 | 268 |
| 277 | 20231204 | 140300 | 1538717410 | 5960 | 5950 | 5960 | 5950 | 181 |
| 278 | 20231204 | 140200 | 1537639860 | 5950 | 5950 | 5950 | 5950 | 56 |
| 279 | 20231204 | 140100 | 1537306660 | 5950 | 5960 | 5960 | 5950 | 3692 |
| 280 | 20231204 | 140000 | 1515304960 | 5970 | 5960 | 5970 | 5960 | 80 |
| 281 | 20231204 | 135900 | 1514828140 | 5960 | 5960 | 5960 | 5960 | 26 |
| 282 | 20231204 | 135800 | 1514673180 | 5970 | 5970 | 5970 | 5960 | 14 |
| 283 | 20231204 | 135700 | 1514589690 | 5970 | 5970 | 5980 | 5970 | 710 |
| 284 | 20231204 | 135600 | 1510350980 | 5970 | 5970 | 5980 | 5970 | 374 |
| 285 | 20231204 | 135500 | 1508118040 | 5970 | 5970 | 5970 | 5970 | 183 |
| 286 | 20231204 | 135400 | 1507025530 | 5970 | 5960 | 5970 | 5960 | 3230 |
| 287 | 20231204 | 135300 | 1487764400 | 5950 | 5950 | 5950 | 5950 | 65 |
| 288 | 20231204 | 135200 | 1487377650 | 5950 | 5950 | 5950 | 5950 | 201 |
| 289 | 20231204 | 135100 | 1486181700 | 5960 | 5960 | 5960 | 5960 | 3 |
| 290 | 20231204 | 135000 | 1486163820 | 5950 | 5960 | 5960 | 5950 | 2625 |
| 291 | 20231204 | 134900 | 1470519430 | 5970 | 5960 | 5970 | 5960 | 1363 |
| 292 | 20231204 | 134800 | 1462395920 | 5960 | 5960 | 5960 | 5960 | 639 |
| 293 | 20231204 | 134700 | 1458587480 | 5960 | 5970 | 5970 | 5960 | 670 |
| 294 | 20231204 | 134600 | 1454594000 | 5960 | 5970 | 5970 | 5960 | 2802 |
| 295 | 20231204 | 134500 | 1437893030 | 5970 | 5970 | 5970 | 5970 | 4 |
| 296 | 20231204 | 134400 | 1437869150 | 5970 | 5970 | 5970 | 5970 | 353 |
| 297 | 20231204 | 134300 | 1435761740 | 5970 | 5970 | 5970 | 5970 | 119 |
| 298 | 20231204 | 134200 | 1435051310 | 5970 | 5970 | 5970 | 5970 | 296 |
| 299 | 20231204 | 134100 | 1433284190 | 5960 | 5970 | 5970 | 5960 | 277 |
| 300 | 20231204 | 134000 | 1431631170 | 5970 | 5960 | 5970 | 5960 | 47 |
| 301 | 20231204 | 133900 | 1431351020 | 5970 | 5970 | 5970 | 5970 | 20 |
| 302 | 20231204 | 133800 | 1431231620 | 5970 | 5960 | 5970 | 5960 | 1377 |
| 303 | 20231204 | 133700 | 1423022340 | 5970 | 5970 | 5970 | 5970 | 1128 |
| 304 | 20231204 | 133600 | 1416288180 | 5980 | 5980 | 5980 | 5980 | 21 |
| 305 | 20231204 | 133500 | 1416162600 | 5970 | 5970 | 5970 | 5970 | 3063 |
| 306 | 20231204 | 133400 | 1397876490 | 5970 | 5970 | 5970 | 5970 | 25 |
| 307 | 20231204 | 133300 | 1397727240 | 5970 | 5960 | 5970 | 5960 | 48 |
| 308 | 20231204 | 133200 | 1397441130 | 5960 | 5960 | 5960 | 5960 | 98 |
| 309 | 20231204 | 133100 | 1396857050 | 5970 | 5970 | 5970 | 5970 | 3 |
| 310 | 20231204 | 133000 | 1396839140 | 5960 | 5960 | 5960 | 5960 | 362 |
| 311 | 20231204 | 132900 | 1394681620 | 5970 | 5970 | 5970 | 5970 | 10 |
| 312 | 20231204 | 132800 | 1394621920 | 5970 | 5970 | 5970 | 5970 | 2164 |
| 313 | 20231204 | 132700 | 1381702840 | 5970 | 5970 | 5970 | 5970 | 409 |
| 314 | 20231204 | 132600 | 1379261110 | 5970 | 5970 | 5970 | 5970 | 84 |
| 315 | 20231204 | 132500 | 1378759630 | 5970 | 5970 | 5970 | 5970 | 4 |
| 316 | 20231204 | 132400 | 1378735750 | 5970 | 5970 | 5970 | 5970 | 223 |
| 317 | 20231204 | 132300 | 1377404440 | 5960 | 5960 | 5960 | 5960 | 3 |
| 318 | 20231204 | 132200 | 1377386560 | 5960 | 5970 | 5970 | 5960 | 155 |
| 319 | 20231204 | 132100 | 1376462210 | 5970 | 5970 | 5980 | 5960 | 3092 |
| 320 | 20231204 | 132000 | 1358006360 | 5970 | 5980 | 5980 | 5970 | 988 |
| 321 | 20231204 | 131900 | 1352098130 | 5980 | 5980 | 5980 | 5980 | 1 |
| 322 | 20231204 | 131800 | 1352092150 | 5980 | 5970 | 5980 | 5970 | 238 |
| 323 | 20231204 | 131700 | 1350670760 | 5970 | 5980 | 5980 | 5970 | 101 |
| 324 | 20231204 | 131600 | 1350066790 | 5980 | 5980 | 5980 | 5980 | 3 |
| 325 | 20231204 | 131500 | 1350048850 | 5970 | 5970 | 5980 | 5970 | 3056 |
| 326 | 20231204 | 131400 | 1331781410 | 5980 | 5970 | 5980 | 5970 | 93 |
| 327 | 20231204 | 131300 | 1331225700 | 5980 | 5970 | 5980 | 5970 | 1751 |
| 328 | 20231204 | 131200 | 1320772200 | 5970 | 5970 | 5970 | 5970 | 2 |
| 329 | 20231204 | 131100 | 1320760260 | 5970 | 5970 | 5970 | 5970 | 214 |
| 330 | 20231204 | 131000 | 1319482680 | 5960 | 5970 | 5970 | 5960 | 44 |
| 331 | 20231204 | 130900 | 1319220430 | 5970 | 5970 | 5970 | 5970 | 3 |
| 332 | 20231204 | 130800 | 1319202520 | 5970 | 5970 | 5970 | 5970 | 61 |
| 333 | 20231204 | 130700 | 1318838350 | 5960 | 5970 | 5970 | 5960 | 66 |
| 334 | 20231204 | 130600 | 1318444760 | 5970 | 5970 | 5970 | 5970 | 30 |
| 335 | 20231204 | 130500 | 1318265660 | 5970 | 5970 | 5970 | 5970 | 100 |
| 336 | 20231204 | 130400 | 1317668660 | 5970 | 5970 | 5970 | 5970 | 11 |
| 337 | 20231204 | 130300 | 1317602990 | 5970 | 5970 | 5970 | 5970 | 0 |
| 338 | 20231204 | 130200 | 1317602990 | 5970 | 5970 | 5970 | 5970 | 3797 |
| 339 | 20231204 | 130100 | 1294934900 | 5960 | 5960 | 5960 | 5950 | 565 |
| 340 | 20231204 | 130000 | 1291567510 | 5960 | 5960 | 5960 | 5950 | 36 |
| 341 | 20231204 | 125900 | 1291353070 | 5960 | 5960 | 5960 | 5960 | 0 |
| 342 | 20231204 | 125800 | 1291353070 | 5960 | 5960 | 5960 | 5960 | 183 |
| 343 | 20231204 | 125700 | 1290262390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 344 | 20231204 | 125600 | 1290262390 | 5960 | 5950 | 5960 | 5950 | 3873 |
| 345 | 20231204 | 125500 | 1267201020 | 5960 | 5960 | 5960 | 5950 | 123 |
| 346 | 20231204 | 125400 | 1266469040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 347 | 20231204 | 125300 | 1266469040 | 5960 | 5960 | 5960 | 5950 | 70 |
| 348 | 20231204 | 125200 | 1266052270 | 5960 | 5960 | 5960 | 5960 | 8 |
| 349 | 20231204 | 125100 | 1266004590 | 5960 | 5960 | 5960 | 5950 | 315 |
| 350 | 20231204 | 125000 | 1264128120 | 5950 | 5950 | 5950 | 5950 | 49 |
| 351 | 20231204 | 124900 | 1263836570 | 5960 | 5960 | 5960 | 5960 | 23 |
| 352 | 20231204 | 124800 | 1263699490 | 5950 | 5950 | 5950 | 5950 | 43 |
| 353 | 20231204 | 124700 | 1263443640 | 5960 | 5950 | 5960 | 5950 | 44 |
| 354 | 20231204 | 124600 | 1263181670 | 5960 | 5960 | 5960 | 5960 | 2 |
| 355 | 20231204 | 124500 | 1263169750 | 5950 | 5950 | 5950 | 5950 | 352 |
| 356 | 20231204 | 124400 | 1261075350 | 5950 | 5950 | 5950 | 5950 | 42 |
| 357 | 20231204 | 124300 | 1260825450 | 5950 | 5950 | 5950 | 5950 | 340 |
| 358 | 20231204 | 124200 | 1258802450 | 5950 | 5950 | 5950 | 5950 | 918 |
| 359 | 20231204 | 124100 | 1253340350 | 5940 | 5950 | 5950 | 5940 | 3974 |
| 360 | 20231204 | 124000 | 1229703090 | 5950 | 5970 | 5970 | 5950 | 3225 |
| 361 | 20231204 | 123900 | 1210488480 | 5960 | 5960 | 5960 | 5960 | 414 |
| 362 | 20231204 | 123800 | 1208021040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 363 | 20231204 | 123700 | 1208021040 | 5960 | 5970 | 5970 | 5960 | 202 |
| 364 | 20231204 | 123600 | 1206817090 | 5960 | 5970 | 5970 | 5960 | 25 |
| 365 | 20231204 | 123500 | 1206667930 | 5970 | 5970 | 5970 | 5970 | 13 |
| 366 | 20231204 | 123400 | 1206590320 | 5970 | 5970 | 5970 | 5970 | 20 |
| 367 | 20231204 | 123300 | 1206470920 | 5970 | 5970 | 5970 | 5970 | 4 |
| 368 | 20231204 | 123200 | 1206447040 | 5960 | 5960 | 5960 | 5960 | 60 |
| 369 | 20231204 | 123100 | 1206089440 | 5960 | 5970 | 5970 | 5960 | 164 |
| 370 | 20231204 | 123000 | 1205111920 | 5970 | 5970 | 5970 | 5970 | 109 |
| 371 | 20231204 | 122900 | 1204461190 | 5960 | 5970 | 5970 | 5960 | 62 |
| 372 | 20231204 | 122800 | 1204091240 | 5970 | 5970 | 5970 | 5970 | 67 |
| 373 | 20231204 | 122700 | 1203691250 | 5970 | 5970 | 5970 | 5970 | 149 |
| 374 | 20231204 | 122600 | 1202801720 | 5970 | 5960 | 5970 | 5960 | 213 |
| 375 | 20231204 | 122500 | 1201532110 | 5970 | 5960 | 5970 | 5960 | 215 |
| 376 | 20231204 | 122400 | 1200249560 | 5970 | 5960 | 5970 | 5960 | 53 |
| 377 | 20231204 | 122300 | 1199933650 | 5960 | 5970 | 5970 | 5960 | 15 |
| 378 | 20231204 | 122200 | 1199844150 | 5970 | 5970 | 5970 | 5970 | 4 |
| 379 | 20231204 | 122100 | 1199820270 | 5960 | 5970 | 5970 | 5960 | 150 |
| 380 | 20231204 | 122000 | 1198925340 | 5970 | 5980 | 5980 | 5970 | 50 |
| 381 | 20231204 | 121900 | 1198626810 | 5980 | 5970 | 5980 | 5970 | 1434 |
| 382 | 20231204 | 121800 | 1190065300 | 5970 | 5970 | 5970 | 5970 | 0 |
| 383 | 20231204 | 121700 | 1190065300 | 5970 | 5970 | 5970 | 5970 | 3 |
| 384 | 20231204 | 121600 | 1190047390 | 5960 | 5970 | 5970 | 5960 | 264 |
| 385 | 20231204 | 121500 | 1188472910 | 5970 | 5970 | 5970 | 5970 | 368 |
| 386 | 20231204 | 121400 | 1186275950 | 5960 | 5970 | 5970 | 5960 | 400 |
| 387 | 20231204 | 121300 | 1183890950 | 5960 | 5960 | 5960 | 5960 | 659 |
| 388 | 20231204 | 121200 | 1179963310 | 5960 | 5960 | 5960 | 5960 | 22 |
| 389 | 20231204 | 121100 | 1179832190 | 5960 | 5960 | 5970 | 5960 | 317 |
| 390 | 20231204 | 121000 | 1177939870 | 5960 | 5960 | 5970 | 5960 | 1197 |
| 391 | 20231204 | 120900 | 1170805720 | 5970 | 5970 | 5970 | 5970 | 2 |
| 392 | 20231204 | 120800 | 1170793780 | 5970 | 5970 | 5970 | 5970 | 49 |
| 393 | 20231204 | 120700 | 1170501250 | 5970 | 5970 | 5970 | 5970 | 0 |
| 394 | 20231204 | 120600 | 1170501250 | 5970 | 5960 | 5970 | 5960 | 8 |
| 395 | 20231204 | 120500 | 1170453540 | 5960 | 5960 | 5960 | 5960 | 5 |
| 396 | 20231204 | 120400 | 1170423740 | 5960 | 5970 | 5970 | 5960 | 23 |
| 397 | 20231204 | 120300 | 1170286630 | 5970 | 5970 | 5970 | 5970 | 430 |
| 398 | 20231204 | 120200 | 1167719530 | 5970 | 5970 | 5970 | 5970 | 334 |
| 399 | 20231204 | 120100 | 1165725550 | 5970 | 5970 | 5970 | 5970 | 53 |
| 400 | 20231204 | 120000 | 1165409140 | 5970 | 5970 | 5970 | 5970 | 251 |
| 401 | 20231204 | 115900 | 1163910670 | 5970 | 5970 | 5970 | 5970 | 5 |
| 402 | 20231204 | 115800 | 1163880820 | 5970 | 5970 | 5970 | 5970 | 351 |
| 403 | 20231204 | 115700 | 1161785350 | 5970 | 5970 | 5970 | 5970 | 215 |
| 404 | 20231204 | 115600 | 1160501800 | 5960 | 5960 | 5960 | 5960 | 213 |
| 405 | 20231204 | 115500 | 1159232320 | 5960 | 5950 | 5960 | 5950 | 5 |
| 406 | 20231204 | 115400 | 1159202530 | 5960 | 5960 | 5960 | 5960 | 693 |
| 407 | 20231204 | 115300 | 1155072250 | 5960 | 5960 | 5960 | 5960 | 300 |
| 408 | 20231204 | 115200 | 1153284250 | 5960 | 5960 | 5960 | 5960 | 3 |
| 409 | 20231204 | 115100 | 1153266370 | 5950 | 5950 | 5950 | 5950 | 394 |
| 410 | 20231204 | 115000 | 1150922070 | 5950 | 5940 | 5950 | 5930 | 1209 |
| 411 | 20231204 | 114900 | 1143731250 | 5930 | 5940 | 5940 | 5930 | 2239 |
| 412 | 20231204 | 114800 | 1130442450 | 5950 | 5950 | 5950 | 5940 | 40 |
| 413 | 20231204 | 114700 | 1130204790 | 5930 | 5940 | 5940 | 5930 | 1517 |
| 414 | 20231204 | 114600 | 1121195840 | 5940 | 5950 | 5950 | 5940 | 143 |
| 415 | 20231204 | 114500 | 1120346390 | 5950 | 5950 | 5950 | 5950 | 1 |
| 416 | 20231204 | 114400 | 1120340440 | 5950 | 5940 | 5950 | 5940 | 7 |
| 417 | 20231204 | 114300 | 1120298850 | 5950 | 5950 | 5950 | 5950 | 23 |
| 418 | 20231204 | 114200 | 1120162000 | 5950 | 5950 | 5950 | 5950 | 1 |
| 419 | 20231204 | 114100 | 1120156050 | 5950 | 5950 | 5950 | 5940 | 104 |
| 420 | 20231204 | 114000 | 1119538250 | 5950 | 5950 | 5950 | 5950 | 1 |
| 421 | 20231204 | 113900 | 1119532300 | 5940 | 5940 | 5950 | 5940 | 125 |
| 422 | 20231204 | 113800 | 1118789780 | 5950 | 5950 | 5950 | 5950 | 1 |
| 423 | 20231204 | 113700 | 1118783830 | 5950 | 5940 | 5950 | 5940 | 36 |
| 424 | 20231204 | 113600 | 1118569980 | 5940 | 5930 | 5940 | 5930 | 661 |
| 425 | 20231204 | 113500 | 1114645620 | 5940 | 5940 | 5950 | 5930 | 483 |
| 426 | 20231204 | 113400 | 1111781000 | 5940 | 5940 | 5950 | 5940 | 288 |
| 427 | 20231204 | 113300 | 1110070270 | 5940 | 5940 | 5940 | 5940 | 126 |
| 428 | 20231204 | 113200 | 1109321830 | 5940 | 5930 | 5950 | 5930 | 6269 |
| 429 | 20231204 | 113100 | 1072145060 | 5930 | 5940 | 5950 | 5930 | 497 |
| 430 | 20231204 | 113000 | 1069193440 | 5940 | 5960 | 5960 | 5940 | 25 |
| 431 | 20231204 | 112900 | 1069044870 | 5960 | 5940 | 5960 | 5940 | 126 |
| 432 | 20231204 | 112800 | 1068296390 | 5960 | 5960 | 5960 | 5930 | 3037 |
| 433 | 20231204 | 112700 | 1050259160 | 5950 | 5940 | 5950 | 5940 | 180 |
| 434 | 20231204 | 112600 | 1049189760 | 5950 | 5950 | 5950 | 5950 | 224 |
| 435 | 20231204 | 112500 | 1047856960 | 5970 | 5950 | 5970 | 5940 | 816 |
| 436 | 20231204 | 112400 | 1043002340 | 5950 | 5950 | 5950 | 5950 | 0 |
| 437 | 20231204 | 112300 | 1043002340 | 5950 | 5940 | 5950 | 5930 | 1903 |
| 438 | 20231204 | 112200 | 1031699550 | 5950 | 5950 | 5950 | 5940 | 1050 |
| 439 | 20231204 | 112100 | 1025459050 | 5950 | 5950 | 5950 | 5940 | 346 |
| 440 | 20231204 | 112000 | 1023400950 | 5940 | 5950 | 5950 | 5940 | 1537 |
| 441 | 20231204 | 111900 | 1014271160 | 5940 | 5960 | 5960 | 5940 | 3635 |
| 442 | 20231204 | 111800 | 992646780 | 5950 | 5970 | 5970 | 5950 | 2258 |
| 443 | 20231204 | 111700 | 979192340 | 5960 | 5960 | 5960 | 5960 | 95 |
| 444 | 20231204 | 111600 | 978626140 | 5970 | 5980 | 5980 | 5970 | 404 |
| 445 | 20231204 | 111500 | 976214250 | 5970 | 5970 | 5970 | 5970 | 114 |
| 446 | 20231204 | 111400 | 975533670 | 5980 | 5980 | 5980 | 5980 | 3 |
| 447 | 20231204 | 111300 | 975515730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 448 | 20231204 | 111200 | 975515730 | 5980 | 5980 | 5980 | 5980 | 5 |
| 449 | 20231204 | 111100 | 975485830 | 5970 | 5970 | 5980 | 5970 | 1518 |
| 450 | 20231204 | 111000 | 966423360 | 5970 | 5970 | 5970 | 5960 | 103 |
| 451 | 20231204 | 110900 | 965808930 | 5970 | 5970 | 5970 | 5970 | 199 |
| 452 | 20231204 | 110800 | 964620900 | 5970 | 5980 | 5980 | 5970 | 312 |
| 453 | 20231204 | 110700 | 962758230 | 5970 | 5970 | 5970 | 5970 | 200 |
| 454 | 20231204 | 110600 | 961564230 | 5980 | 5970 | 5980 | 5970 | 588 |
| 455 | 20231204 | 110500 | 958053810 | 5970 | 5970 | 5970 | 5970 | 692 |
| 456 | 20231204 | 110400 | 953922570 | 5970 | 5970 | 5970 | 5970 | 1 |
| 457 | 20231204 | 110300 | 953916600 | 5970 | 5970 | 5970 | 5970 | 3 |
| 458 | 20231204 | 110200 | 953898690 | 5970 | 5960 | 5970 | 5960 | 6 |
| 459 | 20231204 | 110100 | 953862880 | 5970 | 5970 | 5970 | 5970 | 3 |
| 460 | 20231204 | 110000 | 953844970 | 5970 | 5960 | 5970 | 5960 | 211 |
| 461 | 20231204 | 105900 | 952587400 | 5960 | 5970 | 5970 | 5960 | 515 |
| 462 | 20231204 | 105800 | 949514510 | 5970 | 5970 | 5970 | 5970 | 260 |
| 463 | 20231204 | 105700 | 947962310 | 5980 | 5980 | 5980 | 5980 | 103 |
| 464 | 20231204 | 105600 | 947346370 | 5980 | 5980 | 5980 | 5980 | 204 |
| 465 | 20231204 | 105500 | 946126450 | 5980 | 5970 | 5980 | 5970 | 246 |
| 466 | 20231204 | 105400 | 944656830 | 5980 | 5980 | 5980 | 5980 | 12 |
| 467 | 20231204 | 105300 | 944585070 | 5980 | 5980 | 5980 | 5980 | 36 |
| 468 | 20231204 | 105200 | 944369790 | 5980 | 5980 | 5980 | 5980 | 233 |
| 469 | 20231204 | 105100 | 942976450 | 5980 | 5980 | 5980 | 5980 | 394 |
| 470 | 20231204 | 105000 | 940620330 | 5980 | 5980 | 5980 | 5980 | 402 |
| 471 | 20231204 | 104900 | 938216370 | 5980 | 5980 | 5980 | 5980 | 100 |
| 472 | 20231204 | 104800 | 937618370 | 5980 | 5980 | 5980 | 5980 | 100 |
| 473 | 20231204 | 104700 | 937020370 | 5970 | 5970 | 5980 | 5970 | 115 |
| 474 | 20231204 | 104600 | 936332790 | 5980 | 5980 | 5980 | 5970 | 399 |
| 475 | 20231204 | 104500 | 933947690 | 5980 | 5980 | 5980 | 5980 | 136 |
| 476 | 20231204 | 104400 | 933134410 | 5970 | 5970 | 5970 | 5970 | 3 |
| 477 | 20231204 | 104300 | 933116500 | 5980 | 5980 | 5980 | 5980 | 3 |
| 478 | 20231204 | 104200 | 933098560 | 5970 | 5960 | 5970 | 5960 | 25 |
| 479 | 20231204 | 104100 | 932949510 | 5980 | 5970 | 5980 | 5970 | 1565 |
| 480 | 20231204 | 104000 | 923599810 | 5960 | 5960 | 5960 | 5950 | 2011 |
| 481 | 20231204 | 103900 | 911626930 | 5960 | 5960 | 5960 | 5960 | 123 |
| 482 | 20231204 | 103800 | 910893850 | 5950 | 5960 | 5970 | 5950 | 1092 |
| 483 | 20231204 | 103700 | 904379960 | 5950 | 5960 | 5960 | 5950 | 562 |
| 484 | 20231204 | 103600 | 901032020 | 5960 | 5960 | 5970 | 5960 | 1078 |
| 485 | 20231204 | 103500 | 894607110 | 5970 | 5970 | 5980 | 5960 | 1498 |
| 486 | 20231204 | 103400 | 885665330 | 5980 | 5980 | 5980 | 5980 | 28 |
| 487 | 20231204 | 103300 | 885497890 | 5970 | 5960 | 5980 | 5960 | 946 |
| 488 | 20231204 | 103200 | 879851220 | 5960 | 5970 | 5980 | 5960 | 382 |
| 489 | 20231204 | 103100 | 877571320 | 5970 | 5990 | 5990 | 5970 | 1216 |
| 490 | 20231204 | 103000 | 870306680 | 5980 | 5980 | 5980 | 5980 | 128 |
| 491 | 20231204 | 102900 | 869541240 | 5990 | 5980 | 5990 | 5970 | 1824 |
| 492 | 20231204 | 102800 | 858636560 | 5980 | 5980 | 5980 | 5980 | 361 |
| 493 | 20231204 | 102700 | 856477780 | 5980 | 5980 | 5990 | 5980 | 283 |
| 494 | 20231204 | 102600 | 854785410 | 5980 | 5980 | 5990 | 5980 | 323 |
| 495 | 20231204 | 102500 | 852852870 | 5990 | 5980 | 5990 | 5980 | 504 |
| 496 | 20231204 | 102400 | 849837420 | 5980 | 5980 | 5980 | 5980 | 201 |
| 497 | 20231204 | 102300 | 848635440 | 5980 | 5980 | 5980 | 5980 | 959 |
| 498 | 20231204 | 102200 | 842900620 | 5970 | 5970 | 5980 | 5970 | 1652 |
| 499 | 20231204 | 102100 | 833034950 | 5980 | 5970 | 5980 | 5970 | 3853 |
| 500 | 20231204 | 102000 | 810032150 | 5980 | 5980 | 5980 | 5970 | 413 |
| 501 | 20231204 | 101900 | 807563670 | 5980 | 5980 | 5980 | 5980 | 454 |
| 502 | 20231204 | 101800 | 804848750 | 5980 | 5980 | 5990 | 5980 | 1296 |
| 503 | 20231204 | 101700 | 797098640 | 5980 | 5990 | 6000 | 5980 | 417 |
| 504 | 20231204 | 101600 | 794601580 | 5990 | 5990 | 6000 | 5990 | 655 |
| 505 | 20231204 | 101500 | 790673040 | 5990 | 5990 | 5990 | 5990 | 237 |
| 506 | 20231204 | 101400 | 789253410 | 5990 | 5990 | 6000 | 5990 | 270 |
| 507 | 20231204 | 101300 | 787636080 | 5990 | 5990 | 5990 | 5980 | 1106 |
| 508 | 20231204 | 101200 | 781011150 | 5990 | 5980 | 5990 | 5980 | 630 |
| 509 | 20231204 | 101100 | 777240740 | 5990 | 5990 | 5990 | 5980 | 141 |
| 510 | 20231204 | 101000 | 776397520 | 5990 | 5990 | 5990 | 5980 | 1242 |
| 511 | 20231204 | 100900 | 768960270 | 5990 | 5980 | 5990 | 5980 | 634 |
| 512 | 20231204 | 100800 | 765168140 | 5990 | 5990 | 5990 | 5980 | 437 |
| 513 | 20231204 | 100700 | 762554790 | 5980 | 5990 | 5990 | 5980 | 386 |
| 514 | 20231204 | 100600 | 760246470 | 5980 | 5990 | 6000 | 5980 | 1247 |
| 515 | 20231204 | 100500 | 752778490 | 5990 | 5990 | 6000 | 5990 | 401 |
| 516 | 20231204 | 100400 | 750376300 | 5990 | 5990 | 6000 | 5990 | 415 |
| 517 | 20231204 | 100300 | 747890420 | 5990 | 5990 | 5990 | 5990 | 205 |
| 518 | 20231204 | 100200 | 746662470 | 6000 | 6000 | 6000 | 5990 | 1007 |
| 519 | 20231204 | 100100 | 740621520 | 5990 | 5990 | 6000 | 5990 | 654 |
| 520 | 20231204 | 100000 | 736703060 | 5990 | 6000 | 6000 | 5990 | 415 |
| 521 | 20231204 | 095900 | 734216440 | 5990 | 6000 | 6010 | 5990 | 1597 |
| 522 | 20231204 | 095800 | 724634770 | 6000 | 6000 | 6010 | 6000 | 705 |
| 523 | 20231204 | 095700 | 720404740 | 5990 | 6000 | 6000 | 5990 | 515 |
| 524 | 20231204 | 095600 | 717319640 | 5990 | 6010 | 6010 | 5990 | 1729 |
| 525 | 20231204 | 095500 | 706946250 | 6000 | 6010 | 6010 | 6000 | 1492 |
| 526 | 20231204 | 095400 | 697986870 | 6020 | 6020 | 6020 | 6010 | 376 |
| 527 | 20231204 | 095300 | 695724220 | 6020 | 6010 | 6020 | 6000 | 1249 |
| 528 | 20231204 | 095200 | 688221170 | 6000 | 6010 | 6010 | 6000 | 242 |
| 529 | 20231204 | 095100 | 686768820 | 6010 | 6010 | 6010 | 6000 | 729 |
| 530 | 20231204 | 095000 | 682388970 | 6020 | 6020 | 6020 | 6010 | 385 |
| 531 | 20231204 | 094900 | 680075090 | 6010 | 6020 | 6020 | 6010 | 3281 |
| 532 | 20231204 | 094800 | 660336090 | 6030 | 6040 | 6040 | 6030 | 4309 |
| 533 | 20231204 | 094700 | 634327840 | 6040 | 6050 | 6050 | 6040 | 1113 |
| 534 | 20231204 | 094600 | 627605070 | 6040 | 6050 | 6050 | 6040 | 467 |
| 535 | 20231204 | 094500 | 624783210 | 6040 | 6050 | 6050 | 6040 | 712 |
| 536 | 20231204 | 094400 | 620477820 | 6050 | 6050 | 6050 | 6040 | 1807 |
| 537 | 20231204 | 094300 | 609555090 | 6040 | 6030 | 6050 | 6030 | 5261 |
| 538 | 20231204 | 094200 | 577822270 | 6030 | 6020 | 6030 | 6020 | 1185 |
| 539 | 20231204 | 094100 | 570677720 | 6020 | 6010 | 6020 | 6010 | 1351 |
| 540 | 20231204 | 094000 | 562552200 | 6020 | 6030 | 6030 | 6020 | 2824 |
| 541 | 20231204 | 093900 | 545549830 | 6030 | 6030 | 6040 | 6030 | 418 |
| 542 | 20231204 | 093800 | 543025310 | 6040 | 6010 | 6040 | 6010 | 3364 |
| 543 | 20231204 | 093700 | 522744460 | 6010 | 5990 | 6010 | 5980 | 5494 |
| 544 | 20231204 | 093600 | 489789050 | 5990 | 6000 | 6000 | 5990 | 472 |
| 545 | 20231204 | 093500 | 486960900 | 5990 | 6000 | 6000 | 5990 | 408 |
| 546 | 20231204 | 093400 | 484516940 | 6000 | 5990 | 6000 | 5970 | 3007 |
| 547 | 20231204 | 093300 | 466506640 | 5990 | 5980 | 5990 | 5980 | 1810 |
| 548 | 20231204 | 093200 | 455669820 | 5990 | 5970 | 5990 | 5970 | 1473 |
| 549 | 20231204 | 093100 | 446865920 | 5980 | 5980 | 5990 | 5970 | 708 |
| 550 | 20231204 | 093000 | 442636000 | 5990 | 5990 | 5990 | 5980 | 999 |
| 551 | 20231204 | 092900 | 436661240 | 5990 | 6000 | 6000 | 5990 | 1205 |
| 552 | 20231204 | 092800 | 429434370 | 6000 | 6000 | 6010 | 5990 | 2765 |
| 553 | 20231204 | 092700 | 412850140 | 6010 | 6010 | 6020 | 6000 | 2491 |
| 554 | 20231204 | 092600 | 397901590 | 6010 | 6000 | 6010 | 6000 | 1358 |
| 555 | 20231204 | 092500 | 389747400 | 6010 | 5990 | 6010 | 5990 | 1257 |
| 556 | 20231204 | 092400 | 382203770 | 5990 | 5960 | 6010 | 5960 | 4775 |
| 557 | 20231204 | 092300 | 353616600 | 5970 | 5970 | 5970 | 5960 | 949 |
| 558 | 20231204 | 092200 | 347955320 | 5960 | 5960 | 5970 | 5950 | 1696 |
| 559 | 20231204 | 092100 | 337849280 | 5960 | 5980 | 5980 | 5960 | 3037 |
| 560 | 20231204 | 092000 | 319715090 | 5980 | 5980 | 5990 | 5970 | 1692 |
| 561 | 20231204 | 091900 | 309598830 | 5980 | 5970 | 5980 | 5960 | 631 |
| 562 | 20231204 | 091800 | 305831730 | 5970 | 5960 | 5970 | 5950 | 1723 |
| 563 | 20231204 | 091700 | 295549990 | 5950 | 5960 | 5970 | 5950 | 1212 |
| 564 | 20231204 | 091600 | 288327530 | 5960 | 5940 | 5960 | 5940 | 1895 |
| 565 | 20231204 | 091500 | 277054590 | 5940 | 5920 | 5940 | 5920 | 1002 |
| 566 | 20231204 | 091400 | 271112310 | 5930 | 5930 | 5930 | 5920 | 549 |
| 567 | 20231204 | 091300 | 267859470 | 5920 | 5930 | 5930 | 5920 | 431 |
| 568 | 20231204 | 091200 | 265307810 | 5930 | 5920 | 5940 | 5920 | 1303 |
| 569 | 20231204 | 091100 | 257584380 | 5920 | 5930 | 5930 | 5920 | 951 |
| 570 | 20231204 | 091000 | 251947000 | 5930 | 5910 | 5930 | 5910 | 687 |
| 571 | 20231204 | 090900 | 247880900 | 5920 | 5930 | 5930 | 5920 | 5953 |
| 572 | 20231204 | 090800 | 212627810 | 5930 | 5930 | 5930 | 5920 | 2076 |
| 573 | 20231204 | 090700 | 200333670 | 5930 | 5940 | 5940 | 5920 | 1166 |
| 574 | 20231204 | 090600 | 193420840 | 5930 | 5940 | 5940 | 5930 | 462 |
| 575 | 20231204 | 090500 | 190680140 | 5930 | 5960 | 5960 | 5930 | 1057 |
| 576 | 20231204 | 090400 | 184405520 | 5930 | 5920 | 5960 | 5920 | 6680 |
| 577 | 20231204 | 090300 | 144669570 | 5930 | 5940 | 5950 | 5920 | 1279 |
| 578 | 20231204 | 090200 | 137080190 | 5940 | 5950 | 5950 | 5920 | 2081 |
| 579 | 20231204 | 090100 | 124734820 | 5950 | 5960 | 5960 | 5910 | 13089 |
| 580 | 20231204 | 090000 | 47096570 | 5960 | 5960 | 5970 | 5950 | 7903 |