30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 190900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 4939 |
| 3 | 20231211 | 190800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 4 | 20231211 | 190700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 5 | 20231211 | 190600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 6 | 20231211 | 190500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 7 | 20231211 | 190400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 8 | 20231211 | 190300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 9 | 20231211 | 190200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 10 | 20231211 | 190100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 11 | 20231211 | 190000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 12 | 20231211 | 185900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 13 | 20231211 | 185800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 14 | 20231211 | 185700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 15 | 20231211 | 185600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 16 | 20231211 | 185500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 17 | 20231211 | 185400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 18 | 20231211 | 185300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 19 | 20231211 | 185200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 20 | 20231211 | 185100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 21 | 20231211 | 185000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 22 | 20231211 | 184900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 23 | 20231211 | 184800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 24 | 20231211 | 184700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 25 | 20231211 | 184600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 26 | 20231211 | 184500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 27 | 20231211 | 184400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 28 | 20231211 | 184300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 29 | 20231211 | 184200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 30 | 20231211 | 184100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 31 | 20231211 | 184000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 32 | 20231211 | 183900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 4939 |
| 33 | 20231211 | 183800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 34 | 20231211 | 183700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 35 | 20231211 | 183600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 36 | 20231211 | 183500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 37 | 20231211 | 183400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 38 | 20231211 | 183300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 39 | 20231211 | 183200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 40 | 20231211 | 183100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 41 | 20231211 | 183000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 42 | 20231211 | 182900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 43 | 20231211 | 182800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 44 | 20231211 | 182700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 45 | 20231211 | 182600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 46 | 20231211 | 182500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 47 | 20231211 | 182400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 48 | 20231211 | 182300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 49 | 20231211 | 182200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 50 | 20231211 | 182100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 51 | 20231211 | 182000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 52 | 20231211 | 181900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 53 | 20231211 | 181800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 54 | 20231211 | 181700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 55 | 20231211 | 181600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 56 | 20231211 | 181500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 57 | 20231211 | 181400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 58 | 20231211 | 181300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 59 | 20231211 | 181200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 60 | 20231211 | 181100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 61 | 20231211 | 181000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 62 | 20231211 | 180900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 4939 |
| 63 | 20231211 | 180800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 64 | 20231211 | 180700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 65 | 20231211 | 180600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 66 | 20231211 | 180500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 67 | 20231211 | 180400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 68 | 20231211 | 180300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 69 | 20231211 | 180200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 70 | 20231211 | 180100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 71 | 20231211 | 180000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 72 | 20231211 | 175900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 73 | 20231211 | 175800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 74 | 20231211 | 175700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 75 | 20231211 | 175600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 76 | 20231211 | 175500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 77 | 20231211 | 175400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 78 | 20231211 | 175300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 79 | 20231211 | 175200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 80 | 20231211 | 175100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 81 | 20231211 | 175000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 82 | 20231211 | 174900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 83 | 20231211 | 174800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 84 | 20231211 | 174700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 85 | 20231211 | 174600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 86 | 20231211 | 174500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 87 | 20231211 | 174400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 88 | 20231211 | 174300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 89 | 20231211 | 174200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 90 | 20231211 | 174100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 91 | 20231211 | 174000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 92 | 20231211 | 173900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 4939 |
| 93 | 20231211 | 173800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 94 | 20231211 | 173700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 95 | 20231211 | 173600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 96 | 20231211 | 173500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 97 | 20231211 | 173400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 98 | 20231211 | 173300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 99 | 20231211 | 173200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 100 | 20231211 | 173100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 101 | 20231211 | 173000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 102 | 20231211 | 172900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 103 | 20231211 | 172800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 104 | 20231211 | 172700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 105 | 20231211 | 172600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 106 | 20231211 | 172500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 107 | 20231211 | 172400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 108 | 20231211 | 172300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 109 | 20231211 | 172200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 110 | 20231211 | 172100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 111 | 20231211 | 172000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 112 | 20231211 | 171900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 113 | 20231211 | 171800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 114 | 20231211 | 171700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 115 | 20231211 | 171600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 116 | 20231211 | 171500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 117 | 20231211 | 171400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 118 | 20231211 | 171300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 119 | 20231211 | 171200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 120 | 20231211 | 171100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 121 | 20231211 | 171000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 122 | 20231211 | 170900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 4939 |
| 123 | 20231211 | 170800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 124 | 20231211 | 170700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 125 | 20231211 | 170600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 126 | 20231211 | 170500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 127 | 20231211 | 170400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 128 | 20231211 | 170300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 129 | 20231211 | 170200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 130 | 20231211 | 170100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 131 | 20231211 | 170000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 132 | 20231211 | 165900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 133 | 20231211 | 165800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 134 | 20231211 | 165700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 135 | 20231211 | 165600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 136 | 20231211 | 165500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 137 | 20231211 | 165400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 138 | 20231211 | 165300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 139 | 20231211 | 165200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 140 | 20231211 | 165100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 141 | 20231211 | 165000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 142 | 20231211 | 164900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 143 | 20231211 | 164800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 144 | 20231211 | 164700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 145 | 20231211 | 164600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 146 | 20231211 | 164500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 147 | 20231211 | 164400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 148 | 20231211 | 164300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 149 | 20231211 | 164200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 150 | 20231211 | 164100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 151 | 20231211 | 164000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 152 | 20231211 | 163900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 4939 |
| 153 | 20231211 | 163800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 154 | 20231211 | 163700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 155 | 20231211 | 163600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 156 | 20231211 | 163500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 157 | 20231211 | 163400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 158 | 20231211 | 163300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 159 | 20231211 | 163200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 160 | 20231211 | 163100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 161 | 20231211 | 163000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 162 | 20231211 | 162900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 163 | 20231211 | 162800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 164 | 20231211 | 162700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 165 | 20231211 | 162600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 166 | 20231211 | 162500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 167 | 20231211 | 162400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 168 | 20231211 | 162300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 169 | 20231211 | 162200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 170 | 20231211 | 162100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 171 | 20231211 | 162000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 172 | 20231211 | 161900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 173 | 20231211 | 161800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 174 | 20231211 | 161700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 175 | 20231211 | 161600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 176 | 20231211 | 161500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 177 | 20231211 | 161400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 178 | 20231211 | 161300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 179 | 20231211 | 161200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 180 | 20231211 | 161100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 181 | 20231211 | 161000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 182 | 20231211 | 160900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 4939 |
| 183 | 20231211 | 160800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 184 | 20231211 | 160700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 185 | 20231211 | 160600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 186 | 20231211 | 160500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 187 | 20231211 | 160400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 188 | 20231211 | 160300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 189 | 20231211 | 160200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 190 | 20231211 | 160100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 191 | 20231211 | 160000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 192 | 20231211 | 155900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 193 | 20231211 | 155800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 194 | 20231211 | 155700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 195 | 20231211 | 155600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 196 | 20231211 | 155500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 197 | 20231211 | 155400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 198 | 20231211 | 155300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 199 | 20231211 | 155200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 200 | 20231211 | 155100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 201 | 20231211 | 155000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 202 | 20231211 | 154900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 203 | 20231211 | 154800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 204 | 20231211 | 154700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 205 | 20231211 | 154600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 206 | 20231211 | 154500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 207 | 20231211 | 154400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 208 | 20231211 | 154300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 209 | 20231211 | 154200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 210 | 20231211 | 154100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 211 | 20231211 | 154000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 212 | 20231211 | 153900 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 4939 |
| 213 | 20231211 | 153800 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 214 | 20231211 | 153700 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 215 | 20231211 | 153600 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 216 | 20231211 | 153500 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 217 | 20231211 | 153400 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 218 | 20231211 | 153300 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 219 | 20231211 | 153200 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 220 | 20231211 | 153100 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 221 | 20231211 | 153000 | 2042790190 | 6540 | 6540 | 6540 | 6540 | 4939 |
| 222 | 20231211 | 152900 | 2010489130 | 6540 | 6540 | 6540 | 6540 | 0 |
| 223 | 20231211 | 152800 | 2010489130 | 6540 | 6540 | 6540 | 6540 | 0 |
| 224 | 20231211 | 152700 | 2010489130 | 6540 | 6540 | 6540 | 6540 | 0 |
| 225 | 20231211 | 152600 | 2010489130 | 6540 | 6540 | 6540 | 6540 | 0 |
| 226 | 20231211 | 152500 | 2010489130 | 6540 | 6540 | 6540 | 6540 | 0 |
| 227 | 20231211 | 152400 | 2010489130 | 6540 | 6540 | 6540 | 6540 | 0 |
| 228 | 20231211 | 152300 | 2010489130 | 6540 | 6540 | 6540 | 6540 | 0 |
| 229 | 20231211 | 152200 | 2010489130 | 6540 | 6540 | 6540 | 6540 | 0 |
| 230 | 20231211 | 152100 | 2010489130 | 6540 | 6540 | 6540 | 6540 | 0 |
| 231 | 20231211 | 152000 | 2010489130 | 6540 | 6540 | 6540 | 6540 | 0 |
| 232 | 20231211 | 151900 | 2010489130 | 6540 | 6530 | 6540 | 6530 | 1054 |
| 233 | 20231211 | 151800 | 2003604490 | 6530 | 6530 | 6530 | 6520 | 614 |
| 234 | 20231211 | 151700 | 1999597710 | 6520 | 6530 | 6540 | 6520 | 6651 |
| 235 | 20231211 | 151600 | 1956220060 | 6530 | 6530 | 6540 | 6530 | 355 |
| 236 | 20231211 | 151500 | 1953901810 | 6540 | 6530 | 6540 | 6530 | 548 |
| 237 | 20231211 | 151400 | 1950323350 | 6530 | 6540 | 6540 | 6530 | 2442 |
| 238 | 20231211 | 151300 | 1934377050 | 6530 | 6540 | 6540 | 6530 | 707 |
| 239 | 20231211 | 151200 | 1929759270 | 6540 | 6530 | 6540 | 6530 | 14 |
| 240 | 20231211 | 151100 | 1929667720 | 6530 | 6530 | 6540 | 6530 | 2259 |
| 241 | 20231211 | 151000 | 1914908430 | 6530 | 6550 | 6550 | 6530 | 135 |
| 242 | 20231211 | 150900 | 1914026820 | 6540 | 6540 | 6540 | 6540 | 200 |
| 243 | 20231211 | 150800 | 1912718820 | 6530 | 6540 | 6550 | 6530 | 1115 |
| 244 | 20231211 | 150700 | 1905433330 | 6540 | 6550 | 6550 | 6540 | 1745 |
| 245 | 20231211 | 150600 | 1894021020 | 6550 | 6550 | 6550 | 6540 | 15 |
| 246 | 20231211 | 150500 | 1893922810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 247 | 20231211 | 150400 | 1893922810 | 6550 | 6540 | 6550 | 6540 | 341 |
| 248 | 20231211 | 150300 | 1891692650 | 6540 | 6540 | 6540 | 6540 | 289 |
| 249 | 20231211 | 150200 | 1889802590 | 6550 | 6540 | 6550 | 6530 | 5859 |
| 250 | 20231211 | 150100 | 1851543150 | 6530 | 6530 | 6530 | 6530 | 0 |
| 251 | 20231211 | 150000 | 1851543150 | 6530 | 6540 | 6540 | 6530 | 50 |
| 252 | 20231211 | 145900 | 1851216440 | 6530 | 6540 | 6540 | 6530 | 1647 |
| 253 | 20231211 | 145800 | 1840450780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 254 | 20231211 | 145700 | 1840450780 | 6540 | 6550 | 6550 | 6540 | 305 |
| 255 | 20231211 | 145600 | 1838456030 | 6550 | 6550 | 6550 | 6550 | 1 |
| 256 | 20231211 | 145500 | 1838449480 | 6540 | 6540 | 6540 | 6540 | 247 |
| 257 | 20231211 | 145400 | 1836834100 | 6540 | 6540 | 6540 | 6540 | 130 |
| 258 | 20231211 | 145300 | 1835983900 | 6550 | 6540 | 6550 | 6540 | 2303 |
| 259 | 20231211 | 145200 | 1820922270 | 6550 | 6540 | 6550 | 6540 | 195 |
| 260 | 20231211 | 145100 | 1819646460 | 6540 | 6530 | 6540 | 6530 | 4076 |
| 261 | 20231211 | 145000 | 1792989430 | 6540 | 6540 | 6540 | 6540 | 69 |
| 262 | 20231211 | 144900 | 1792538170 | 6530 | 6540 | 6540 | 6530 | 162 |
| 263 | 20231211 | 144800 | 1791479910 | 6530 | 6530 | 6530 | 6530 | 42 |
| 264 | 20231211 | 144700 | 1791205650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 265 | 20231211 | 144600 | 1791205650 | 6530 | 6530 | 6530 | 6530 | 168 |
| 266 | 20231211 | 144500 | 1790108610 | 6540 | 6530 | 6540 | 6530 | 526 |
| 267 | 20231211 | 144400 | 1786670770 | 6530 | 6530 | 6530 | 6530 | 1 |
| 268 | 20231211 | 144300 | 1786664240 | 6540 | 6540 | 6540 | 6540 | 0 |
| 269 | 20231211 | 144200 | 1786664240 | 6540 | 6540 | 6540 | 6540 | 0 |
| 270 | 20231211 | 144100 | 1786664240 | 6540 | 6530 | 6540 | 6530 | 150 |
| 271 | 20231211 | 144000 | 1785684690 | 6540 | 6540 | 6540 | 6540 | 1 |
| 272 | 20231211 | 143900 | 1785678150 | 6530 | 6530 | 6530 | 6530 | 1140 |
| 273 | 20231211 | 143800 | 1778233950 | 6540 | 6540 | 6540 | 6530 | 1916 |
| 274 | 20231211 | 143700 | 1765717050 | 6530 | 6530 | 6530 | 6530 | 1300 |
| 275 | 20231211 | 143600 | 1757228050 | 6530 | 6530 | 6530 | 6530 | 200 |
| 276 | 20231211 | 143500 | 1755922050 | 6530 | 6530 | 6530 | 6530 | 1051 |
| 277 | 20231211 | 143400 | 1749059020 | 6530 | 6540 | 6540 | 6530 | 461 |
| 278 | 20231211 | 143300 | 1746046580 | 6540 | 6530 | 6540 | 6530 | 922 |
| 279 | 20231211 | 143200 | 1740021430 | 6530 | 6530 | 6530 | 6530 | 5 |
| 280 | 20231211 | 143100 | 1739988780 | 6540 | 6540 | 6540 | 6540 | 301 |
| 281 | 20231211 | 143000 | 1738020240 | 6540 | 6540 | 6540 | 6540 | 259 |
| 282 | 20231211 | 142900 | 1736326380 | 6540 | 6540 | 6540 | 6540 | 51 |
| 283 | 20231211 | 142800 | 1735992840 | 6540 | 6540 | 6540 | 6540 | 165 |
| 284 | 20231211 | 142700 | 1734913740 | 6550 | 6550 | 6550 | 6550 | 1 |
| 285 | 20231211 | 142600 | 1734907190 | 6530 | 6540 | 6540 | 6530 | 230 |
| 286 | 20231211 | 142500 | 1733405040 | 6540 | 6540 | 6540 | 6540 | 3 |
| 287 | 20231211 | 142400 | 1733385420 | 6550 | 6550 | 6550 | 6550 | 1 |
| 288 | 20231211 | 142300 | 1733378870 | 6550 | 6550 | 6550 | 6550 | 0 |
| 289 | 20231211 | 142200 | 1733378870 | 6550 | 6530 | 6550 | 6530 | 63 |
| 290 | 20231211 | 142100 | 1732967020 | 6550 | 6550 | 6550 | 6550 | 154 |
| 291 | 20231211 | 142000 | 1731958320 | 6530 | 6540 | 6540 | 6530 | 230 |
| 292 | 20231211 | 141900 | 1730455700 | 6540 | 6540 | 6540 | 6540 | 1097 |
| 293 | 20231211 | 141800 | 1723281320 | 6550 | 6550 | 6550 | 6550 | 50 |
| 294 | 20231211 | 141700 | 1722953820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 295 | 20231211 | 141600 | 1722953820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 296 | 20231211 | 141500 | 1722953820 | 6550 | 6540 | 6550 | 6540 | 234 |
| 297 | 20231211 | 141400 | 1721422960 | 6550 | 6550 | 6550 | 6550 | 0 |
| 298 | 20231211 | 141300 | 1721422960 | 6550 | 6550 | 6550 | 6540 | 162 |
| 299 | 20231211 | 141200 | 1720362960 | 6540 | 6540 | 6540 | 6540 | 54 |
| 300 | 20231211 | 141100 | 1720009800 | 6540 | 6540 | 6540 | 6540 | 122 |
| 301 | 20231211 | 141000 | 1719211920 | 6550 | 6540 | 6550 | 6540 | 531 |
| 302 | 20231211 | 140900 | 1715739170 | 6550 | 6550 | 6550 | 6550 | 0 |
| 303 | 20231211 | 140800 | 1715739170 | 6550 | 6540 | 6550 | 6540 | 301 |
| 304 | 20231211 | 140700 | 1713770620 | 6540 | 6540 | 6540 | 6540 | 182 |
| 305 | 20231211 | 140600 | 1712580340 | 6540 | 6550 | 6550 | 6540 | 202 |
| 306 | 20231211 | 140500 | 1711258740 | 6550 | 6550 | 6550 | 6550 | 15 |
| 307 | 20231211 | 140400 | 1711160490 | 6550 | 6550 | 6550 | 6550 | 1 |
| 308 | 20231211 | 140300 | 1711153940 | 6540 | 6540 | 6540 | 6540 | 183 |
| 309 | 20231211 | 140200 | 1709957120 | 6540 | 6540 | 6540 | 6540 | 430 |
| 310 | 20231211 | 140100 | 1707144920 | 6540 | 6540 | 6540 | 6540 | 94 |
| 311 | 20231211 | 140000 | 1706530160 | 6550 | 6540 | 6550 | 6540 | 609 |
| 312 | 20231211 | 135900 | 1702547290 | 6540 | 6540 | 6540 | 6540 | 183 |
| 313 | 20231211 | 135800 | 1701350470 | 6550 | 6550 | 6550 | 6550 | 5 |
| 314 | 20231211 | 135700 | 1701317720 | 6550 | 6540 | 6550 | 6540 | 698 |
| 315 | 20231211 | 135600 | 1696751800 | 6550 | 6550 | 6550 | 6550 | 20 |
| 316 | 20231211 | 135500 | 1696620800 | 6550 | 6540 | 6550 | 6540 | 1121 |
| 317 | 20231211 | 135400 | 1689278260 | 6540 | 6540 | 6540 | 6540 | 687 |
| 318 | 20231211 | 135300 | 1684785280 | 6540 | 6550 | 6550 | 6540 | 832 |
| 319 | 20231211 | 135200 | 1679343500 | 6550 | 6550 | 6550 | 6550 | 570 |
| 320 | 20231211 | 135100 | 1675610000 | 6550 | 6550 | 6550 | 6550 | 641 |
| 321 | 20231211 | 135000 | 1671411450 | 6560 | 6560 | 6560 | 6560 | 50 |
| 322 | 20231211 | 134900 | 1671083450 | 6560 | 6560 | 6560 | 6560 | 350 |
| 323 | 20231211 | 134800 | 1668787450 | 6550 | 6550 | 6550 | 6550 | 0 |
| 324 | 20231211 | 134700 | 1668787450 | 6550 | 6560 | 6560 | 6550 | 169 |
| 325 | 20231211 | 134600 | 1667680400 | 6560 | 6560 | 6560 | 6560 | 1 |
| 326 | 20231211 | 134500 | 1667673840 | 6550 | 6550 | 6550 | 6550 | 10 |
| 327 | 20231211 | 134400 | 1667608340 | 6560 | 6560 | 6560 | 6560 | 0 |
| 328 | 20231211 | 134300 | 1667608340 | 6560 | 6550 | 6560 | 6550 | 173 |
| 329 | 20231211 | 134200 | 1666474680 | 6550 | 6550 | 6550 | 6550 | 2040 |
| 330 | 20231211 | 134100 | 1653112680 | 6550 | 6540 | 6550 | 6540 | 611 |
| 331 | 20231211 | 134000 | 1649112120 | 6550 | 6550 | 6550 | 6550 | 0 |
| 332 | 20231211 | 133900 | 1649112120 | 6550 | 6560 | 6560 | 6550 | 456 |
| 333 | 20231211 | 133800 | 1646125310 | 6550 | 6550 | 6550 | 6550 | 306 |
| 334 | 20231211 | 133700 | 1644121010 | 6560 | 6560 | 6560 | 6560 | 1 |
| 335 | 20231211 | 133600 | 1644114450 | 6560 | 6560 | 6560 | 6560 | 0 |
| 336 | 20231211 | 133500 | 1644114450 | 6560 | 6550 | 6560 | 6550 | 719 |
| 337 | 20231211 | 133400 | 1639402820 | 6550 | 6550 | 6560 | 6550 | 169 |
| 338 | 20231211 | 133300 | 1638295360 | 6550 | 6550 | 6550 | 6550 | 140 |
| 339 | 20231211 | 133200 | 1637378360 | 6560 | 6560 | 6560 | 6560 | 31 |
| 340 | 20231211 | 133100 | 1637175000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 341 | 20231211 | 133000 | 1637175000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 342 | 20231211 | 132900 | 1637175000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 343 | 20231211 | 132800 | 1637175000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 344 | 20231211 | 132700 | 1637175000 | 6560 | 6550 | 6560 | 6550 | 187 |
| 345 | 20231211 | 132600 | 1635950050 | 6550 | 6550 | 6550 | 6550 | 0 |
| 346 | 20231211 | 132500 | 1635950050 | 6550 | 6550 | 6550 | 6550 | 303 |
| 347 | 20231211 | 132400 | 1633965400 | 6550 | 6550 | 6550 | 6550 | 250 |
| 348 | 20231211 | 132300 | 1632327900 | 6560 | 6560 | 6560 | 6560 | 88 |
| 349 | 20231211 | 132200 | 1631750620 | 6560 | 6560 | 6560 | 6550 | 411 |
| 350 | 20231211 | 132100 | 1629054720 | 6560 | 6560 | 6560 | 6560 | 0 |
| 351 | 20231211 | 132000 | 1629054720 | 6560 | 6560 | 6560 | 6560 | 0 |
| 352 | 20231211 | 131900 | 1629054720 | 6560 | 6550 | 6560 | 6550 | 608 |
| 353 | 20231211 | 131800 | 1625072020 | 6560 | 6560 | 6560 | 6560 | 10 |
| 354 | 20231211 | 131700 | 1625006420 | 6560 | 6550 | 6560 | 6550 | 9 |
| 355 | 20231211 | 131600 | 1624947420 | 6550 | 6550 | 6550 | 6550 | 2 |
| 356 | 20231211 | 131500 | 1624934320 | 6550 | 6550 | 6550 | 6550 | 1 |
| 357 | 20231211 | 131400 | 1624927770 | 6560 | 6560 | 6560 | 6560 | 30 |
| 358 | 20231211 | 131300 | 1624730970 | 6550 | 6550 | 6550 | 6550 | 0 |
| 359 | 20231211 | 131200 | 1624730970 | 6550 | 6560 | 6560 | 6550 | 165 |
| 360 | 20231211 | 131100 | 1623649990 | 6560 | 6560 | 6560 | 6560 | 0 |
| 361 | 20231211 | 131000 | 1623649990 | 6560 | 6560 | 6560 | 6560 | 2 |
| 362 | 20231211 | 130900 | 1623636870 | 6560 | 6560 | 6560 | 6560 | 10 |
| 363 | 20231211 | 130800 | 1623571270 | 6550 | 6550 | 6550 | 6550 | 152 |
| 364 | 20231211 | 130700 | 1622575670 | 6560 | 6560 | 6560 | 6560 | 1 |
| 365 | 20231211 | 130600 | 1622569110 | 6560 | 6560 | 6560 | 6560 | 0 |
| 366 | 20231211 | 130500 | 1622569110 | 6560 | 6560 | 6560 | 6560 | 1 |
| 367 | 20231211 | 130400 | 1622562550 | 6560 | 6560 | 6560 | 6560 | 0 |
| 368 | 20231211 | 130300 | 1622562550 | 6560 | 6560 | 6560 | 6560 | 22 |
| 369 | 20231211 | 130200 | 1622418230 | 6560 | 6550 | 6560 | 6550 | 42 |
| 370 | 20231211 | 130100 | 1622143110 | 6550 | 6550 | 6550 | 6550 | 160 |
| 371 | 20231211 | 130000 | 1621095110 | 6550 | 6560 | 6560 | 6550 | 101 |
| 372 | 20231211 | 125900 | 1620433550 | 6550 | 6550 | 6550 | 6550 | 0 |
| 373 | 20231211 | 125800 | 1620433550 | 6550 | 6550 | 6550 | 6550 | 151 |
| 374 | 20231211 | 125700 | 1619444500 | 6550 | 6550 | 6550 | 6550 | 409 |
| 375 | 20231211 | 125600 | 1616765550 | 6550 | 6550 | 6550 | 6550 | 0 |
| 376 | 20231211 | 125500 | 1616765550 | 6550 | 6550 | 6550 | 6550 | 8 |
| 377 | 20231211 | 125400 | 1616713150 | 6550 | 6550 | 6550 | 6550 | 25 |
| 378 | 20231211 | 125300 | 1616549400 | 6540 | 6540 | 6540 | 6540 | 0 |
| 379 | 20231211 | 125200 | 1616549400 | 6540 | 6550 | 6550 | 6540 | 80 |
| 380 | 20231211 | 125100 | 1616025800 | 6550 | 6550 | 6550 | 6550 | 10 |
| 381 | 20231211 | 125000 | 1615960300 | 6550 | 6550 | 6550 | 6550 | 35 |
| 382 | 20231211 | 124900 | 1615731050 | 6550 | 6550 | 6550 | 6540 | 1410 |
| 383 | 20231211 | 124800 | 1606509110 | 6550 | 6540 | 6550 | 6540 | 1293 |
| 384 | 20231211 | 124700 | 1598040720 | 6540 | 6540 | 6540 | 6540 | 60 |
| 385 | 20231211 | 124600 | 1597648320 | 6540 | 6540 | 6540 | 6540 | 252 |
| 386 | 20231211 | 124500 | 1596000240 | 6540 | 6550 | 6550 | 6540 | 211 |
| 387 | 20231211 | 124400 | 1594619770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 388 | 20231211 | 124300 | 1594619770 | 6550 | 6540 | 6550 | 6540 | 36 |
| 389 | 20231211 | 124200 | 1594384320 | 6540 | 6540 | 6540 | 6540 | 40 |
| 390 | 20231211 | 124100 | 1594122720 | 6540 | 6550 | 6550 | 6540 | 320 |
| 391 | 20231211 | 124000 | 1592026920 | 6550 | 6550 | 6550 | 6550 | 17 |
| 392 | 20231211 | 123900 | 1591915570 | 6550 | 6550 | 6550 | 6550 | 0 |
| 393 | 20231211 | 123800 | 1591915570 | 6550 | 6550 | 6550 | 6550 | 1 |
| 394 | 20231211 | 123700 | 1591909020 | 6550 | 6550 | 6550 | 6550 | 7 |
| 395 | 20231211 | 123600 | 1591863170 | 6550 | 6540 | 6550 | 6540 | 55 |
| 396 | 20231211 | 123500 | 1591503420 | 6550 | 6550 | 6550 | 6550 | 2 |
| 397 | 20231211 | 123400 | 1591490320 | 6550 | 6550 | 6550 | 6550 | 1 |
| 398 | 20231211 | 123300 | 1591483770 | 6550 | 6550 | 6550 | 6550 | 10 |
| 399 | 20231211 | 123200 | 1591418270 | 6550 | 6550 | 6550 | 6550 | 0 |
| 400 | 20231211 | 123100 | 1591418270 | 6550 | 6540 | 6550 | 6540 | 196 |
| 401 | 20231211 | 123000 | 1590136320 | 6550 | 6550 | 6550 | 6550 | 153 |
| 402 | 20231211 | 122900 | 1589134170 | 6540 | 6560 | 6560 | 6540 | 610 |
| 403 | 20231211 | 122800 | 1585138770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 404 | 20231211 | 122700 | 1585138770 | 6550 | 6550 | 6550 | 6540 | 1794 |
| 405 | 20231211 | 122600 | 1573401390 | 6550 | 6550 | 6550 | 6550 | 1 |
| 406 | 20231211 | 122500 | 1573394840 | 6540 | 6540 | 6540 | 6540 | 403 |
| 407 | 20231211 | 122400 | 1570759220 | 6540 | 6540 | 6540 | 6540 | 16 |
| 408 | 20231211 | 122300 | 1570654580 | 6550 | 6550 | 6550 | 6550 | 2 |
| 409 | 20231211 | 122200 | 1570641480 | 6540 | 6530 | 6540 | 6520 | 2694 |
| 410 | 20231211 | 122100 | 1553058470 | 6530 | 6530 | 6530 | 6530 | 32 |
| 411 | 20231211 | 122000 | 1552849510 | 6520 | 6530 | 6530 | 6520 | 355 |
| 412 | 20231211 | 121900 | 1550534900 | 6530 | 6530 | 6530 | 6530 | 0 |
| 413 | 20231211 | 121800 | 1550534900 | 6530 | 6530 | 6530 | 6530 | 7 |
| 414 | 20231211 | 121700 | 1550489190 | 6530 | 6530 | 6530 | 6530 | 36 |
| 415 | 20231211 | 121600 | 1550254110 | 6530 | 6530 | 6530 | 6530 | 143 |
| 416 | 20231211 | 121500 | 1549320320 | 6530 | 6530 | 6530 | 6530 | 107 |
| 417 | 20231211 | 121400 | 1548621610 | 6530 | 6530 | 6530 | 6530 | 70 |
| 418 | 20231211 | 121300 | 1548164510 | 6530 | 6530 | 6530 | 6530 | 458 |
| 419 | 20231211 | 121200 | 1545173770 | 6530 | 6530 | 6530 | 6530 | 93 |
| 420 | 20231211 | 121100 | 1544566480 | 6530 | 6530 | 6530 | 6530 | 112 |
| 421 | 20231211 | 121000 | 1543835120 | 6520 | 6520 | 6520 | 6520 | 0 |
| 422 | 20231211 | 120900 | 1543835120 | 6520 | 6530 | 6530 | 6520 | 1071 |
| 423 | 20231211 | 120800 | 1536851500 | 6530 | 6530 | 6530 | 6530 | 2251 |
| 424 | 20231211 | 120700 | 1522152470 | 6530 | 6530 | 6530 | 6520 | 332 |
| 425 | 20231211 | 120600 | 1519987600 | 6530 | 6560 | 6560 | 6530 | 56927 |
| 426 | 20231211 | 120500 | 1147181300 | 6550 | 6560 | 6560 | 6550 | 185 |
| 427 | 20231211 | 120400 | 1145969380 | 6560 | 6560 | 6560 | 6560 | 0 |
| 428 | 20231211 | 120300 | 1145969380 | 6560 | 6560 | 6560 | 6560 | 501 |
| 429 | 20231211 | 120200 | 1142682820 | 6560 | 6560 | 6560 | 6560 | 0 |
| 430 | 20231211 | 120100 | 1142682820 | 6560 | 6560 | 6560 | 6560 | 163 |
| 431 | 20231211 | 120000 | 1141613540 | 6560 | 6550 | 6560 | 6550 | 50 |
| 432 | 20231211 | 115900 | 1141286020 | 6560 | 6560 | 6560 | 6560 | 200 |
| 433 | 20231211 | 115800 | 1139974020 | 6550 | 6560 | 6560 | 6550 | 400 |
| 434 | 20231211 | 115700 | 1137353020 | 6560 | 6560 | 6560 | 6560 | 7258 |
| 435 | 20231211 | 115600 | 1089740540 | 6560 | 6560 | 6560 | 6560 | 3 |
| 436 | 20231211 | 115500 | 1089720860 | 6570 | 6570 | 6570 | 6560 | 1390 |
| 437 | 20231211 | 115400 | 1080593630 | 6570 | 6570 | 6570 | 6570 | 0 |
| 438 | 20231211 | 115300 | 1080593630 | 6570 | 6570 | 6570 | 6570 | 2 |
| 439 | 20231211 | 115200 | 1080580490 | 6570 | 6570 | 6570 | 6570 | 140 |
| 440 | 20231211 | 115100 | 1079660690 | 6570 | 6570 | 6570 | 6570 | 0 |
| 441 | 20231211 | 115000 | 1079660690 | 6570 | 6570 | 6570 | 6570 | 76 |
| 442 | 20231211 | 114900 | 1079161370 | 6570 | 6570 | 6570 | 6570 | 80 |
| 443 | 20231211 | 114800 | 1078635770 | 6570 | 6570 | 6570 | 6570 | 0 |
| 444 | 20231211 | 114700 | 1078635770 | 6570 | 6570 | 6570 | 6570 | 39 |
| 445 | 20231211 | 114600 | 1078379540 | 6570 | 6570 | 6580 | 6560 | 148 |
| 446 | 20231211 | 114500 | 1077407720 | 6570 | 6570 | 6570 | 6570 | 272 |
| 447 | 20231211 | 114400 | 1075620680 | 6570 | 6570 | 6570 | 6570 | 349 |
| 448 | 20231211 | 114300 | 1073327750 | 6570 | 6570 | 6570 | 6570 | 0 |
| 449 | 20231211 | 114200 | 1073327750 | 6570 | 6570 | 6570 | 6570 | 103 |
| 450 | 20231211 | 114100 | 1072651040 | 6570 | 6570 | 6570 | 6570 | 1 |
| 451 | 20231211 | 114000 | 1072644470 | 6570 | 6570 | 6570 | 6560 | 327 |
| 452 | 20231211 | 113900 | 1070499320 | 6570 | 6570 | 6570 | 6570 | 0 |
| 453 | 20231211 | 113800 | 1070499320 | 6570 | 6570 | 6570 | 6570 | 601 |
| 454 | 20231211 | 113700 | 1066550750 | 6570 | 6570 | 6570 | 6570 | 5 |
| 455 | 20231211 | 113600 | 1066517900 | 6570 | 6570 | 6570 | 6570 | 204 |
| 456 | 20231211 | 113500 | 1065177620 | 6570 | 6570 | 6570 | 6570 | 1007 |
| 457 | 20231211 | 113400 | 1058561630 | 6570 | 6570 | 6570 | 6570 | 200 |
| 458 | 20231211 | 113300 | 1057247630 | 6570 | 6560 | 6570 | 6560 | 570 |
| 459 | 20231211 | 113200 | 1053506420 | 6570 | 6560 | 6570 | 6560 | 2928 |
| 460 | 20231211 | 113100 | 1034298660 | 6570 | 6570 | 6570 | 6570 | 100 |
| 461 | 20231211 | 113000 | 1033641660 | 6570 | 6570 | 6570 | 6570 | 321 |
| 462 | 20231211 | 112900 | 1031532690 | 6560 | 6560 | 6560 | 6560 | 0 |
| 463 | 20231211 | 112800 | 1031532690 | 6560 | 6560 | 6560 | 6560 | 0 |
| 464 | 20231211 | 112700 | 1031532690 | 6560 | 6560 | 6560 | 6560 | 10 |
| 465 | 20231211 | 112600 | 1031467090 | 6560 | 6560 | 6570 | 6560 | 2012 |
| 466 | 20231211 | 112500 | 1018248310 | 6570 | 6560 | 6570 | 6560 | 791 |
| 467 | 20231211 | 112400 | 1013059330 | 6560 | 6560 | 6570 | 6560 | 123 |
| 468 | 20231211 | 112300 | 1012252420 | 6570 | 6570 | 6570 | 6570 | 2991 |
| 469 | 20231211 | 112200 | 992601550 | 6580 | 6570 | 6580 | 6570 | 191 |
| 470 | 20231211 | 112100 | 991346670 | 6580 | 6580 | 6580 | 6580 | 3102 |
| 471 | 20231211 | 112000 | 970935510 | 6580 | 6580 | 6580 | 6580 | 131 |
| 472 | 20231211 | 111900 | 970073530 | 6580 | 6590 | 6590 | 6580 | 132 |
| 473 | 20231211 | 111800 | 969204960 | 6590 | 6590 | 6590 | 6590 | 0 |
| 474 | 20231211 | 111700 | 969204960 | 6590 | 6590 | 6590 | 6590 | 0 |
| 475 | 20231211 | 111600 | 969204960 | 6590 | 6590 | 6590 | 6590 | 0 |
| 476 | 20231211 | 111500 | 969204960 | 6590 | 6580 | 6590 | 6580 | 122 |
| 477 | 20231211 | 111400 | 968402190 | 6590 | 6590 | 6590 | 6590 | 0 |
| 478 | 20231211 | 111300 | 968402190 | 6590 | 6590 | 6590 | 6590 | 0 |
| 479 | 20231211 | 111200 | 968402190 | 6590 | 6590 | 6590 | 6590 | 150 |
| 480 | 20231211 | 111100 | 967413690 | 6590 | 6580 | 6590 | 6580 | 375 |
| 481 | 20231211 | 111000 | 964946180 | 6580 | 6580 | 6590 | 6580 | 1142 |
| 482 | 20231211 | 110900 | 957431800 | 6580 | 6570 | 6580 | 6570 | 11 |
| 483 | 20231211 | 110800 | 957359520 | 6580 | 6580 | 6580 | 6580 | 0 |
| 484 | 20231211 | 110700 | 957359520 | 6580 | 6580 | 6580 | 6580 | 40 |
| 485 | 20231211 | 110600 | 957096320 | 6570 | 6570 | 6570 | 6570 | 0 |
| 486 | 20231211 | 110500 | 957096320 | 6570 | 6570 | 6570 | 6570 | 8 |
| 487 | 20231211 | 110400 | 957043760 | 6570 | 6580 | 6580 | 6570 | 1257 |
| 488 | 20231211 | 110300 | 948775150 | 6570 | 6570 | 6580 | 6570 | 202 |
| 489 | 20231211 | 110200 | 947448000 | 6580 | 6560 | 6580 | 6560 | 1345 |
| 490 | 20231211 | 110100 | 938612930 | 6560 | 6570 | 6570 | 6560 | 1088 |
| 491 | 20231211 | 110000 | 931464780 | 6570 | 6570 | 6570 | 6570 | 152 |
| 492 | 20231211 | 105900 | 930466140 | 6570 | 6570 | 6570 | 6570 | 8 |
| 493 | 20231211 | 105800 | 930413580 | 6570 | 6570 | 6570 | 6570 | 5 |
| 494 | 20231211 | 105700 | 930380730 | 6570 | 6570 | 6570 | 6570 | 2351 |
| 495 | 20231211 | 105600 | 914934660 | 6580 | 6580 | 6580 | 6580 | 0 |
| 496 | 20231211 | 105500 | 914934660 | 6580 | 6570 | 6580 | 6570 | 36 |
| 497 | 20231211 | 105400 | 914698030 | 6580 | 6570 | 6580 | 6570 | 3 |
| 498 | 20231211 | 105300 | 914678310 | 6580 | 6580 | 6580 | 6580 | 100 |
| 499 | 20231211 | 105200 | 914020310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 500 | 20231211 | 105100 | 914020310 | 6580 | 6580 | 6580 | 6580 | 425 |
| 501 | 20231211 | 105000 | 911223810 | 6580 | 6580 | 6580 | 6580 | 142 |
| 502 | 20231211 | 104900 | 910289450 | 6580 | 6580 | 6580 | 6580 | 18 |
| 503 | 20231211 | 104800 | 910171010 | 6590 | 6580 | 6590 | 6580 | 59 |
| 504 | 20231211 | 104700 | 909782710 | 6590 | 6580 | 6590 | 6580 | 339 |
| 505 | 20231211 | 104600 | 907552080 | 6580 | 6580 | 6590 | 6580 | 417 |
| 506 | 20231211 | 104500 | 904806420 | 6580 | 6580 | 6580 | 6580 | 49 |
| 507 | 20231211 | 104400 | 904484000 | 6590 | 6580 | 6590 | 6580 | 61 |
| 508 | 20231211 | 104300 | 904082610 | 6580 | 6590 | 6590 | 6580 | 1764 |
| 509 | 20231211 | 104200 | 892475270 | 6590 | 6590 | 6590 | 6580 | 49 |
| 510 | 20231211 | 104100 | 892152730 | 6590 | 6580 | 6590 | 6580 | 140 |
| 511 | 20231211 | 104000 | 891231520 | 6580 | 6590 | 6590 | 6570 | 410 |
| 512 | 20231211 | 103900 | 888536290 | 6590 | 6580 | 6590 | 6580 | 122 |
| 513 | 20231211 | 103800 | 887733520 | 6580 | 6580 | 6590 | 6580 | 196 |
| 514 | 20231211 | 103700 | 886442410 | 6580 | 6580 | 6580 | 6580 | 256 |
| 515 | 20231211 | 103600 | 884757930 | 6590 | 6590 | 6590 | 6580 | 696 |
| 516 | 20231211 | 103500 | 880177240 | 6590 | 6590 | 6590 | 6580 | 1004 |
| 517 | 20231211 | 103400 | 873570880 | 6590 | 6590 | 6590 | 6590 | 2 |
| 518 | 20231211 | 103300 | 873557700 | 6580 | 6580 | 6580 | 6580 | 600 |
| 519 | 20231211 | 103200 | 869609700 | 6590 | 6590 | 6590 | 6590 | 6 |
| 520 | 20231211 | 103100 | 869570160 | 6590 | 6580 | 6590 | 6580 | 1761 |
| 521 | 20231211 | 103000 | 857982760 | 6590 | 6590 | 6590 | 6590 | 158 |
| 522 | 20231211 | 102900 | 856941540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 523 | 20231211 | 102800 | 856941540 | 6580 | 6580 | 6590 | 6580 | 284 |
| 524 | 20231211 | 102700 | 855071490 | 6580 | 6590 | 6590 | 6580 | 166 |
| 525 | 20231211 | 102600 | 853979100 | 6590 | 6570 | 6590 | 6570 | 1501 |
| 526 | 20231211 | 102500 | 844102510 | 6570 | 6570 | 6570 | 6570 | 197 |
| 527 | 20231211 | 102400 | 842808220 | 6580 | 6570 | 6580 | 6570 | 808 |
| 528 | 20231211 | 102300 | 837498380 | 6580 | 6580 | 6580 | 6580 | 1132 |
| 529 | 20231211 | 102200 | 830049820 | 6580 | 6580 | 6580 | 6580 | 90 |
| 530 | 20231211 | 102100 | 829457620 | 6580 | 6580 | 6580 | 6570 | 257 |
| 531 | 20231211 | 102000 | 827768110 | 6580 | 6580 | 6580 | 6580 | 120 |
| 532 | 20231211 | 101900 | 826978510 | 6580 | 6580 | 6580 | 6580 | 12 |
| 533 | 20231211 | 101800 | 826899550 | 6580 | 6580 | 6580 | 6580 | 0 |
| 534 | 20231211 | 101700 | 826899550 | 6580 | 6580 | 6580 | 6580 | 0 |
| 535 | 20231211 | 101600 | 826899550 | 6580 | 6580 | 6580 | 6580 | 0 |
| 536 | 20231211 | 101500 | 826899550 | 6580 | 6570 | 6580 | 6570 | 733 |
| 537 | 20231211 | 101400 | 822083730 | 6570 | 6570 | 6570 | 6570 | 100 |
| 538 | 20231211 | 101300 | 821426730 | 6570 | 6580 | 6580 | 6570 | 152 |
| 539 | 20231211 | 101200 | 820428070 | 6580 | 6570 | 6580 | 6570 | 288 |
| 540 | 20231211 | 101100 | 818535850 | 6570 | 6570 | 6570 | 6570 | 372 |
| 541 | 20231211 | 101000 | 816091810 | 6570 | 6570 | 6570 | 6570 | 340 |
| 542 | 20231211 | 100900 | 813858010 | 6570 | 6570 | 6570 | 6570 | 95 |
| 543 | 20231211 | 100800 | 813233860 | 6570 | 6570 | 6570 | 6570 | 978 |
| 544 | 20231211 | 100700 | 806808400 | 6560 | 6570 | 6570 | 6560 | 1071 |
| 545 | 20231211 | 100600 | 799771940 | 6570 | 6570 | 6570 | 6570 | 145 |
| 546 | 20231211 | 100500 | 798819290 | 6570 | 6570 | 6570 | 6570 | 181 |
| 547 | 20231211 | 100400 | 797630120 | 6570 | 6570 | 6570 | 6570 | 625 |
| 548 | 20231211 | 100300 | 793523870 | 6560 | 6560 | 6570 | 6550 | 6262 |
| 549 | 20231211 | 100200 | 752396390 | 6560 | 6560 | 6560 | 6560 | 90 |
| 550 | 20231211 | 100100 | 751805990 | 6560 | 6560 | 6560 | 6550 | 990 |
| 551 | 20231211 | 100000 | 745313370 | 6560 | 6550 | 6560 | 6550 | 101 |
| 552 | 20231211 | 095900 | 744650820 | 6560 | 6560 | 6560 | 6560 | 121 |
| 553 | 20231211 | 095800 | 743857060 | 6560 | 6570 | 6570 | 6550 | 1659 |
| 554 | 20231211 | 095700 | 732975940 | 6570 | 6550 | 6570 | 6550 | 1833 |
| 555 | 20231211 | 095600 | 720969710 | 6560 | 6560 | 6570 | 6550 | 25378 |
| 556 | 20231211 | 095500 | 554633900 | 6560 | 6560 | 6560 | 6560 | 34 |
| 557 | 20231211 | 095400 | 554410860 | 6570 | 6560 | 6570 | 6560 | 28 |
| 558 | 20231211 | 095300 | 554227080 | 6560 | 6570 | 6570 | 6560 | 357 |
| 559 | 20231211 | 095200 | 551884130 | 6570 | 6570 | 6570 | 6560 | 1012 |
| 560 | 20231211 | 095100 | 545240670 | 6570 | 6560 | 6570 | 6560 | 110 |
| 561 | 20231211 | 095000 | 544518960 | 6570 | 6570 | 6570 | 6560 | 1503 |
| 562 | 20231211 | 094900 | 534646250 | 6570 | 6580 | 6580 | 6560 | 7285 |
| 563 | 20231211 | 094800 | 486841800 | 6570 | 6570 | 6570 | 6570 | 1593 |
| 564 | 20231211 | 094700 | 476375790 | 6580 | 6580 | 6580 | 6580 | 1004 |
| 565 | 20231211 | 094600 | 469769470 | 6570 | 6580 | 6580 | 6570 | 496 |
| 566 | 20231211 | 094500 | 466507450 | 6580 | 6570 | 6580 | 6570 | 34 |
| 567 | 20231211 | 094400 | 466284060 | 6570 | 6580 | 6580 | 6570 | 813 |
| 568 | 20231211 | 094300 | 460942510 | 6580 | 6580 | 6580 | 6570 | 126 |
| 569 | 20231211 | 094200 | 460114130 | 6580 | 6570 | 6580 | 6570 | 108 |
| 570 | 20231211 | 094100 | 459403890 | 6570 | 6580 | 6580 | 6570 | 769 |
| 571 | 20231211 | 094000 | 454345440 | 6580 | 6570 | 6580 | 6570 | 1092 |
| 572 | 20231211 | 093900 | 447160280 | 6580 | 6570 | 6580 | 6570 | 181 |
| 573 | 20231211 | 093800 | 445970980 | 6570 | 6570 | 6570 | 6570 | 2 |
| 574 | 20231211 | 093700 | 445957840 | 6580 | 6560 | 6580 | 6560 | 543 |
| 575 | 20231211 | 093600 | 442395640 | 6580 | 6570 | 6580 | 6560 | 3155 |
| 576 | 20231211 | 093500 | 421668870 | 6570 | 6580 | 6580 | 6570 | 159 |
| 577 | 20231211 | 093400 | 420624230 | 6570 | 6570 | 6570 | 6570 | 502 |
| 578 | 20231211 | 093300 | 417326090 | 6580 | 6580 | 6580 | 6580 | 1419 |
| 579 | 20231211 | 093200 | 407989070 | 6580 | 6580 | 6590 | 6580 | 477 |
| 580 | 20231211 | 093100 | 404850400 | 6580 | 6580 | 6580 | 6580 | 0 |
| 581 | 20231211 | 093000 | 404850400 | 6580 | 6590 | 6590 | 6580 | 4 |
| 582 | 20231211 | 092900 | 404824050 | 6580 | 6580 | 6580 | 6580 | 24 |
| 583 | 20231211 | 092800 | 404666130 | 6590 | 6590 | 6590 | 6580 | 981 |
| 584 | 20231211 | 092700 | 398209170 | 6590 | 6580 | 6590 | 6580 | 1986 |
| 585 | 20231211 | 092600 | 385125040 | 6590 | 6590 | 6590 | 6580 | 3661 |
| 586 | 20231211 | 092500 | 361028440 | 6590 | 6590 | 6590 | 6590 | 157 |
| 587 | 20231211 | 092400 | 359993810 | 6590 | 6580 | 6590 | 6580 | 365 |
| 588 | 20231211 | 092300 | 357592100 | 6570 | 6580 | 6580 | 6570 | 1673 |
| 589 | 20231211 | 092200 | 346596440 | 6580 | 6580 | 6580 | 6580 | 1326 |
| 590 | 20231211 | 092100 | 337871360 | 6580 | 6590 | 6590 | 6580 | 581 |
| 591 | 20231211 | 092000 | 334043070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 592 | 20231211 | 091900 | 334043070 | 6590 | 6600 | 6600 | 6590 | 281 |
| 593 | 20231211 | 091800 | 332190240 | 6600 | 6600 | 6600 | 6580 | 1003 |
| 594 | 20231211 | 091700 | 325590440 | 6600 | 6600 | 6600 | 6600 | 66 |
| 595 | 20231211 | 091600 | 325154840 | 6600 | 6580 | 6600 | 6580 | 890 |
| 596 | 20231211 | 091500 | 319297420 | 6580 | 6600 | 6600 | 6570 | 1594 |
| 597 | 20231211 | 091400 | 308800110 | 6600 | 6590 | 6600 | 6590 | 809 |
| 598 | 20231211 | 091300 | 303465980 | 6590 | 6590 | 6590 | 6580 | 359 |
| 599 | 20231211 | 091200 | 301101700 | 6580 | 6590 | 6590 | 6570 | 1790 |
| 600 | 20231211 | 091100 | 289324790 | 6580 | 6600 | 6600 | 6580 | 978 |
| 601 | 20231211 | 091000 | 282880450 | 6600 | 6590 | 6600 | 6590 | 320 |
| 602 | 20231211 | 090900 | 280768470 | 6610 | 6610 | 6610 | 6610 | 0 |
| 603 | 20231211 | 090800 | 280768470 | 6610 | 6590 | 6610 | 6580 | 865 |
| 604 | 20231211 | 090700 | 275074650 | 6580 | 6580 | 6590 | 6580 | 1554 |
| 605 | 20231211 | 090600 | 264849280 | 6580 | 6600 | 6610 | 6580 | 5625 |
| 606 | 20231211 | 090500 | 227728590 | 6610 | 6610 | 6620 | 6610 | 4140 |
| 607 | 20231211 | 090400 | 200327710 | 6620 | 6620 | 6630 | 6610 | 2231 |
| 608 | 20231211 | 090300 | 185561320 | 6620 | 6580 | 6630 | 6580 | 4506 |
| 609 | 20231211 | 090200 | 155762240 | 6550 | 6570 | 6570 | 6550 | 10088 |
| 610 | 20231211 | 090100 | 89655080 | 6570 | 6600 | 6600 | 6570 | 6338 |
| 611 | 20231211 | 090000 | 47941300 | 6610 | 6610 | 6620 | 6590 | 7226 |