30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 5432 |
| 3 | 20231204 | 191100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 4 | 20231204 | 191000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 5 | 20231204 | 190900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 6 | 20231204 | 190800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 7 | 20231204 | 190700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 8 | 20231204 | 190600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 9 | 20231204 | 190500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 10 | 20231204 | 190400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 11 | 20231204 | 190300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 12 | 20231204 | 190200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 13 | 20231204 | 190100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 14 | 20231204 | 190000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 15 | 20231204 | 185900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 16 | 20231204 | 185800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 17 | 20231204 | 185700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 18 | 20231204 | 185600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 19 | 20231204 | 185500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 20 | 20231204 | 185400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 21 | 20231204 | 185300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 22 | 20231204 | 185200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 23 | 20231204 | 185100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 24 | 20231204 | 185000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 25 | 20231204 | 184900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 26 | 20231204 | 184800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 27 | 20231204 | 184700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 28 | 20231204 | 184600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 29 | 20231204 | 184500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 30 | 20231204 | 184400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 31 | 20231204 | 184300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 32 | 20231204 | 184200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 5432 |
| 33 | 20231204 | 184100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 34 | 20231204 | 184000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 35 | 20231204 | 183900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 36 | 20231204 | 183800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 37 | 20231204 | 183700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 38 | 20231204 | 183600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 39 | 20231204 | 183500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 40 | 20231204 | 183400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 41 | 20231204 | 183300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 42 | 20231204 | 183200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 43 | 20231204 | 183100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 44 | 20231204 | 183000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 45 | 20231204 | 182900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 46 | 20231204 | 182800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 47 | 20231204 | 182700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 48 | 20231204 | 182600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 49 | 20231204 | 182500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 50 | 20231204 | 182400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 51 | 20231204 | 182300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 52 | 20231204 | 182200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 53 | 20231204 | 182100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 54 | 20231204 | 182000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 55 | 20231204 | 181900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 56 | 20231204 | 181800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 57 | 20231204 | 181700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 58 | 20231204 | 181600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 59 | 20231204 | 181500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 60 | 20231204 | 181400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 61 | 20231204 | 181300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 62 | 20231204 | 181200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 5432 |
| 63 | 20231204 | 181100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 64 | 20231204 | 181000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 65 | 20231204 | 180900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 66 | 20231204 | 180800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 67 | 20231204 | 180700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 68 | 20231204 | 180600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 69 | 20231204 | 180500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 70 | 20231204 | 180400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 71 | 20231204 | 180300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 72 | 20231204 | 180200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 73 | 20231204 | 180100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 74 | 20231204 | 180000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 75 | 20231204 | 175900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 76 | 20231204 | 175800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 77 | 20231204 | 175700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 78 | 20231204 | 175600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 79 | 20231204 | 175500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 80 | 20231204 | 175400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 81 | 20231204 | 175300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 82 | 20231204 | 175200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 83 | 20231204 | 175100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 84 | 20231204 | 175000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 85 | 20231204 | 174900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 86 | 20231204 | 174800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 87 | 20231204 | 174700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 88 | 20231204 | 174600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 89 | 20231204 | 174500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 90 | 20231204 | 174400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 91 | 20231204 | 174300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 92 | 20231204 | 174200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 5432 |
| 93 | 20231204 | 174100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 94 | 20231204 | 174000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 95 | 20231204 | 173900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 96 | 20231204 | 173800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 97 | 20231204 | 173700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 98 | 20231204 | 173600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 99 | 20231204 | 173500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 100 | 20231204 | 173400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 101 | 20231204 | 173300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 102 | 20231204 | 173200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 103 | 20231204 | 173100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 104 | 20231204 | 173000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 105 | 20231204 | 172900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 106 | 20231204 | 172800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 107 | 20231204 | 172700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 108 | 20231204 | 172600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 109 | 20231204 | 172500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 110 | 20231204 | 172400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 111 | 20231204 | 172300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 112 | 20231204 | 172200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 113 | 20231204 | 172100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 114 | 20231204 | 172000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 115 | 20231204 | 171900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 116 | 20231204 | 171800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 117 | 20231204 | 171700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 118 | 20231204 | 171600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 119 | 20231204 | 171500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 120 | 20231204 | 171400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 121 | 20231204 | 171300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 122 | 20231204 | 171200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 5432 |
| 123 | 20231204 | 171100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 124 | 20231204 | 171000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 125 | 20231204 | 170900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 126 | 20231204 | 170800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 127 | 20231204 | 170700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 128 | 20231204 | 170600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 129 | 20231204 | 170500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 130 | 20231204 | 170400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 131 | 20231204 | 170300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 132 | 20231204 | 170200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 133 | 20231204 | 170100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 134 | 20231204 | 170000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 135 | 20231204 | 165900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 136 | 20231204 | 165800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 137 | 20231204 | 165700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 138 | 20231204 | 165600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 139 | 20231204 | 165500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 140 | 20231204 | 165400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 141 | 20231204 | 165300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 142 | 20231204 | 165200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 143 | 20231204 | 165100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 144 | 20231204 | 165000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 145 | 20231204 | 164900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 146 | 20231204 | 164800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 147 | 20231204 | 164700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 148 | 20231204 | 164600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 149 | 20231204 | 164500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 150 | 20231204 | 164400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 151 | 20231204 | 164300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 152 | 20231204 | 164200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 5432 |
| 153 | 20231204 | 164100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 154 | 20231204 | 164000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 155 | 20231204 | 163900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 156 | 20231204 | 163800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 157 | 20231204 | 163700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 158 | 20231204 | 163600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 159 | 20231204 | 163500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 160 | 20231204 | 163400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 161 | 20231204 | 163300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 162 | 20231204 | 163200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 163 | 20231204 | 163100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 164 | 20231204 | 163000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 165 | 20231204 | 162900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 166 | 20231204 | 162800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 167 | 20231204 | 162700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 168 | 20231204 | 162600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 169 | 20231204 | 162500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 170 | 20231204 | 162400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 171 | 20231204 | 162300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 172 | 20231204 | 162200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 173 | 20231204 | 162100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 174 | 20231204 | 162000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 175 | 20231204 | 161900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 176 | 20231204 | 161800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 177 | 20231204 | 161700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 178 | 20231204 | 161600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 179 | 20231204 | 161500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 180 | 20231204 | 161400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 181 | 20231204 | 161300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 182 | 20231204 | 161200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 5432 |
| 183 | 20231204 | 161100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 184 | 20231204 | 161000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 185 | 20231204 | 160900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 186 | 20231204 | 160800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 187 | 20231204 | 160700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 188 | 20231204 | 160600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 189 | 20231204 | 160500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 190 | 20231204 | 160400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 191 | 20231204 | 160300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 192 | 20231204 | 160200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 193 | 20231204 | 160100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 194 | 20231204 | 160000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 195 | 20231204 | 155900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 196 | 20231204 | 155800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 197 | 20231204 | 155700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 198 | 20231204 | 155600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 199 | 20231204 | 155500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 200 | 20231204 | 155400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 201 | 20231204 | 155300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 202 | 20231204 | 155200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 203 | 20231204 | 155100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 204 | 20231204 | 155000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 205 | 20231204 | 154900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 206 | 20231204 | 154800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 207 | 20231204 | 154700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 208 | 20231204 | 154600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 209 | 20231204 | 154500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 210 | 20231204 | 154400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 211 | 20231204 | 154300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 212 | 20231204 | 154200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 5432 |
| 213 | 20231204 | 154100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 214 | 20231204 | 154000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 215 | 20231204 | 153900 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 216 | 20231204 | 153800 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 217 | 20231204 | 153700 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 218 | 20231204 | 153600 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 219 | 20231204 | 153500 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 220 | 20231204 | 153400 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 221 | 20231204 | 153300 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 222 | 20231204 | 153200 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 223 | 20231204 | 153100 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 0 |
| 224 | 20231204 | 153000 | 3567916020 | 9870 | 9870 | 9870 | 9870 | 5432 |
| 225 | 20231204 | 152900 | 3514302180 | 9870 | 9870 | 9870 | 9870 | 0 |
| 226 | 20231204 | 152800 | 3514302180 | 9870 | 9870 | 9870 | 9870 | 0 |
| 227 | 20231204 | 152700 | 3514302180 | 9870 | 9870 | 9870 | 9870 | 0 |
| 228 | 20231204 | 152600 | 3514302180 | 9870 | 9870 | 9870 | 9870 | 0 |
| 229 | 20231204 | 152500 | 3514302180 | 9870 | 9870 | 9870 | 9870 | 0 |
| 230 | 20231204 | 152400 | 3514302180 | 9870 | 9870 | 9870 | 9870 | 0 |
| 231 | 20231204 | 152300 | 3514302180 | 9870 | 9870 | 9870 | 9870 | 0 |
| 232 | 20231204 | 152200 | 3514302180 | 9870 | 9870 | 9870 | 9870 | 0 |
| 233 | 20231204 | 152100 | 3514302180 | 9870 | 9870 | 9870 | 9870 | 0 |
| 234 | 20231204 | 152000 | 3514302180 | 9870 | 9870 | 9870 | 9870 | 0 |
| 235 | 20231204 | 151900 | 3514302180 | 9870 | 9860 | 9870 | 9860 | 1588 |
| 236 | 20231204 | 151800 | 3498630620 | 9870 | 9860 | 9870 | 9860 | 377 |
| 237 | 20231204 | 151700 | 3494911790 | 9860 | 9860 | 9870 | 9860 | 241 |
| 238 | 20231204 | 151600 | 3492534730 | 9860 | 9860 | 9870 | 9860 | 1527 |
| 239 | 20231204 | 151500 | 3477467120 | 9860 | 9860 | 9870 | 9860 | 580 |
| 240 | 20231204 | 151400 | 3471744820 | 9860 | 9860 | 9870 | 9860 | 388 |
| 241 | 20231204 | 151300 | 3467918820 | 9860 | 9870 | 9870 | 9860 | 264 |
| 242 | 20231204 | 151200 | 3465314770 | 9860 | 9870 | 9870 | 9860 | 556 |
| 243 | 20231204 | 151100 | 3459832470 | 9870 | 9860 | 9880 | 9860 | 313 |
| 244 | 20231204 | 151000 | 3456744600 | 9860 | 9860 | 9870 | 9860 | 189 |
| 245 | 20231204 | 150900 | 3454880510 | 9880 | 9870 | 9880 | 9860 | 1702 |
| 246 | 20231204 | 150800 | 3438078110 | 9870 | 9860 | 9870 | 9860 | 2235 |
| 247 | 20231204 | 150700 | 3416019810 | 9860 | 9860 | 9860 | 9860 | 318 |
| 248 | 20231204 | 150600 | 3412884330 | 9860 | 9860 | 9860 | 9860 | 231 |
| 249 | 20231204 | 150500 | 3410606670 | 9860 | 9870 | 9870 | 9860 | 345 |
| 250 | 20231204 | 150400 | 3407203420 | 9850 | 9870 | 9870 | 9850 | 1163 |
| 251 | 20231204 | 150300 | 3395735580 | 9870 | 9860 | 9870 | 9850 | 1046 |
| 252 | 20231204 | 150200 | 3385413110 | 9860 | 9860 | 9870 | 9860 | 240 |
| 253 | 20231204 | 150100 | 3383046010 | 9860 | 9860 | 9870 | 9860 | 184 |
| 254 | 20231204 | 150000 | 3381231710 | 9850 | 9850 | 9870 | 9850 | 307 |
| 255 | 20231204 | 145900 | 3378205590 | 9860 | 9860 | 9870 | 9850 | 934 |
| 256 | 20231204 | 145800 | 3368998240 | 9860 | 9860 | 9870 | 9860 | 242 |
| 257 | 20231204 | 145700 | 3366609890 | 9860 | 9860 | 9870 | 9860 | 260 |
| 258 | 20231204 | 145600 | 3364046050 | 9860 | 9860 | 9870 | 9860 | 101 |
| 259 | 20231204 | 145500 | 3363049270 | 9860 | 9860 | 9870 | 9860 | 178 |
| 260 | 20231204 | 145400 | 3361293340 | 9870 | 9860 | 9870 | 9860 | 386 |
| 261 | 20231204 | 145300 | 3357485620 | 9870 | 9870 | 9880 | 9860 | 632 |
| 262 | 20231204 | 145200 | 3351249730 | 9870 | 9870 | 9880 | 9870 | 312 |
| 263 | 20231204 | 145100 | 3348169600 | 9870 | 9880 | 9880 | 9870 | 1022 |
| 264 | 20231204 | 145000 | 3338073790 | 9890 | 9880 | 9890 | 9880 | 1046 |
| 265 | 20231204 | 144900 | 3327735470 | 9880 | 9880 | 9880 | 9880 | 224 |
| 266 | 20231204 | 144800 | 3325522350 | 9880 | 9890 | 9890 | 9880 | 1058 |
| 267 | 20231204 | 144700 | 3315060460 | 9880 | 9880 | 9880 | 9860 | 799 |
| 268 | 20231204 | 144600 | 3307167820 | 9880 | 9870 | 9880 | 9860 | 1686 |
| 269 | 20231204 | 144500 | 3290517180 | 9860 | 9850 | 9860 | 9850 | 404 |
| 270 | 20231204 | 144400 | 3286534360 | 9860 | 9850 | 9860 | 9850 | 65 |
| 271 | 20231204 | 144300 | 3285893850 | 9860 | 9850 | 9860 | 9850 | 139 |
| 272 | 20231204 | 144200 | 3284523500 | 9860 | 9840 | 9860 | 9840 | 1047 |
| 273 | 20231204 | 144100 | 3274218660 | 9850 | 9860 | 9860 | 9850 | 1612 |
| 274 | 20231204 | 144000 | 3258340260 | 9850 | 9850 | 9850 | 9850 | 194 |
| 275 | 20231204 | 143900 | 3256429360 | 9850 | 9850 | 9860 | 9850 | 104 |
| 276 | 20231204 | 143800 | 3255404730 | 9860 | 9860 | 9860 | 9850 | 403 |
| 277 | 20231204 | 143700 | 3251431250 | 9860 | 9850 | 9860 | 9850 | 664 |
| 278 | 20231204 | 143600 | 3244887790 | 9840 | 9840 | 9840 | 9840 | 130 |
| 279 | 20231204 | 143500 | 3243608590 | 9850 | 9840 | 9850 | 9840 | 601 |
| 280 | 20231204 | 143400 | 3237694520 | 9850 | 9840 | 9850 | 9840 | 912 |
| 281 | 20231204 | 143300 | 3228712130 | 9850 | 9850 | 9850 | 9840 | 216 |
| 282 | 20231204 | 143200 | 3226585220 | 9850 | 9850 | 9860 | 9850 | 902 |
| 283 | 20231204 | 143100 | 3217700280 | 9850 | 9860 | 9860 | 9850 | 140 |
| 284 | 20231204 | 143000 | 3216321040 | 9850 | 9860 | 9860 | 9850 | 32 |
| 285 | 20231204 | 142900 | 3216005770 | 9860 | 9850 | 9860 | 9850 | 190 |
| 286 | 20231204 | 142800 | 3214134030 | 9850 | 9850 | 9860 | 9850 | 80 |
| 287 | 20231204 | 142700 | 3213345840 | 9850 | 9850 | 9860 | 9850 | 251 |
| 288 | 20231204 | 142600 | 3210873190 | 9860 | 9850 | 9860 | 9850 | 991 |
| 289 | 20231204 | 142500 | 3201111830 | 9850 | 9860 | 9860 | 9850 | 202 |
| 290 | 20231204 | 142400 | 3199121370 | 9860 | 9850 | 9860 | 9850 | 156 |
| 291 | 20231204 | 142300 | 3197584250 | 9860 | 9850 | 9860 | 9850 | 187 |
| 292 | 20231204 | 142200 | 3195742000 | 9860 | 9850 | 9860 | 9850 | 148 |
| 293 | 20231204 | 142100 | 3194283500 | 9850 | 9850 | 9860 | 9850 | 114 |
| 294 | 20231204 | 142000 | 3193160530 | 9860 | 9860 | 9860 | 9840 | 323 |
| 295 | 20231204 | 141900 | 3189978400 | 9860 | 9850 | 9860 | 9840 | 824 |
| 296 | 20231204 | 141800 | 3181855590 | 9850 | 9840 | 9850 | 9840 | 1121 |
| 297 | 20231204 | 141700 | 3170814040 | 9850 | 9850 | 9850 | 9840 | 82 |
| 298 | 20231204 | 141600 | 3170006590 | 9840 | 9840 | 9850 | 9840 | 229 |
| 299 | 20231204 | 141500 | 3167752220 | 9840 | 9840 | 9850 | 9840 | 129 |
| 300 | 20231204 | 141400 | 3166482600 | 9840 | 9840 | 9850 | 9840 | 426 |
| 301 | 20231204 | 141300 | 3162290460 | 9840 | 9850 | 9850 | 9840 | 48 |
| 302 | 20231204 | 141200 | 3161817850 | 9840 | 9850 | 9850 | 9840 | 327 |
| 303 | 20231204 | 141100 | 3158600060 | 9830 | 9850 | 9850 | 9830 | 6198 |
| 304 | 20231204 | 141000 | 3097610810 | 9850 | 9850 | 9860 | 9840 | 2301 |
| 305 | 20231204 | 140900 | 3074945850 | 9840 | 9850 | 9850 | 9840 | 189 |
| 306 | 20231204 | 140800 | 3073085040 | 9840 | 9850 | 9850 | 9840 | 302 |
| 307 | 20231204 | 140700 | 3070113130 | 9840 | 9850 | 9850 | 9840 | 1900 |
| 308 | 20231204 | 140600 | 3051398440 | 9860 | 9850 | 9860 | 9850 | 185 |
| 309 | 20231204 | 140500 | 3049575560 | 9850 | 9860 | 9860 | 9850 | 152 |
| 310 | 20231204 | 140400 | 3048077560 | 9860 | 9860 | 9870 | 9850 | 104 |
| 311 | 20231204 | 140300 | 3047051970 | 9860 | 9850 | 9860 | 9850 | 1344 |
| 312 | 20231204 | 140200 | 3033800810 | 9850 | 9860 | 9860 | 9850 | 144 |
| 313 | 20231204 | 140100 | 3032381960 | 9850 | 9860 | 9860 | 9850 | 148 |
| 314 | 20231204 | 140000 | 3030923810 | 9850 | 9860 | 9860 | 9850 | 95 |
| 315 | 20231204 | 135900 | 3029987830 | 9850 | 9850 | 9860 | 9850 | 121 |
| 316 | 20231204 | 135800 | 3028795750 | 9860 | 9860 | 9860 | 9850 | 414 |
| 317 | 20231204 | 135700 | 3024717500 | 9850 | 9850 | 9850 | 9850 | 113 |
| 318 | 20231204 | 135600 | 3023604450 | 9860 | 9850 | 9860 | 9850 | 708 |
| 319 | 20231204 | 135500 | 3016630350 | 9860 | 9860 | 9860 | 9850 | 528 |
| 320 | 20231204 | 135400 | 3011425100 | 9860 | 9860 | 9870 | 9860 | 1048 |
| 321 | 20231204 | 135300 | 3001091680 | 9860 | 9870 | 9870 | 9860 | 147 |
| 322 | 20231204 | 135200 | 2999641830 | 9860 | 9850 | 9870 | 9850 | 1529 |
| 323 | 20231204 | 135100 | 2984566060 | 9850 | 9850 | 9860 | 9850 | 1214 |
| 324 | 20231204 | 135000 | 2972607430 | 9850 | 9860 | 9860 | 9850 | 305 |
| 325 | 20231204 | 134900 | 2969602920 | 9860 | 9850 | 9860 | 9850 | 340 |
| 326 | 20231204 | 134800 | 2966253570 | 9850 | 9860 | 9860 | 9850 | 209 |
| 327 | 20231204 | 134700 | 2964194640 | 9850 | 9860 | 9860 | 9850 | 253 |
| 328 | 20231204 | 134600 | 2961700260 | 9850 | 9850 | 9860 | 9850 | 187 |
| 329 | 20231204 | 134500 | 2959857950 | 9850 | 9870 | 9870 | 9850 | 746 |
| 330 | 20231204 | 134400 | 2952502410 | 9850 | 9860 | 9870 | 9830 | 3167 |
| 331 | 20231204 | 134300 | 2921322480 | 9860 | 9860 | 9860 | 9850 | 454 |
| 332 | 20231204 | 134200 | 2916846250 | 9870 | 9850 | 9870 | 9850 | 295 |
| 333 | 20231204 | 134100 | 2913937400 | 9860 | 9860 | 9870 | 9850 | 1686 |
| 334 | 20231204 | 134000 | 2897328660 | 9860 | 9850 | 9860 | 9850 | 54 |
| 335 | 20231204 | 133900 | 2896796410 | 9860 | 9860 | 9860 | 9850 | 803 |
| 336 | 20231204 | 133800 | 2888879470 | 9850 | 9860 | 9860 | 9850 | 74 |
| 337 | 20231204 | 133700 | 2888150340 | 9860 | 9860 | 9860 | 9850 | 265 |
| 338 | 20231204 | 133600 | 2885539280 | 9860 | 9850 | 9860 | 9850 | 271 |
| 339 | 20231204 | 133500 | 2882867630 | 9860 | 9860 | 9860 | 9850 | 253 |
| 340 | 20231204 | 133400 | 2880373820 | 9850 | 9860 | 9860 | 9850 | 111 |
| 341 | 20231204 | 133300 | 2879280170 | 9850 | 9850 | 9850 | 9850 | 943 |
| 342 | 20231204 | 133200 | 2869991620 | 9850 | 9860 | 9860 | 9850 | 634 |
| 343 | 20231204 | 133100 | 2863741350 | 9860 | 9860 | 9860 | 9860 | 122 |
| 344 | 20231204 | 133000 | 2862538430 | 9870 | 9860 | 9870 | 9860 | 126 |
| 345 | 20231204 | 132900 | 2861295960 | 9860 | 9860 | 9860 | 9860 | 442 |
| 346 | 20231204 | 132800 | 2856937840 | 9860 | 9860 | 9860 | 9860 | 345 |
| 347 | 20231204 | 132700 | 2853536140 | 9870 | 9860 | 9870 | 9860 | 14 |
| 348 | 20231204 | 132600 | 2853398030 | 9860 | 9860 | 9860 | 9860 | 261 |
| 349 | 20231204 | 132500 | 2850824570 | 9870 | 9860 | 9870 | 9860 | 87 |
| 350 | 20231204 | 132400 | 2849966080 | 9860 | 9870 | 9870 | 9860 | 229 |
| 351 | 20231204 | 132300 | 2847707370 | 9860 | 9870 | 9870 | 9860 | 149 |
| 352 | 20231204 | 132200 | 2846237200 | 9860 | 9870 | 9870 | 9860 | 240 |
| 353 | 20231204 | 132100 | 2843870750 | 9860 | 9880 | 9880 | 9860 | 65 |
| 354 | 20231204 | 132000 | 2843229760 | 9860 | 9880 | 9880 | 9860 | 21 |
| 355 | 20231204 | 131900 | 2843022680 | 9850 | 9880 | 9880 | 9850 | 3820 |
| 356 | 20231204 | 131800 | 2805324540 | 9880 | 9870 | 9880 | 9870 | 44 |
| 357 | 20231204 | 131700 | 2804890190 | 9870 | 9860 | 9870 | 9860 | 2169 |
| 358 | 20231204 | 131600 | 2783493300 | 9860 | 9860 | 9860 | 9860 | 1094 |
| 359 | 20231204 | 131500 | 2772706460 | 9860 | 9860 | 9860 | 9860 | 1368 |
| 360 | 20231204 | 131400 | 2759217980 | 9860 | 9860 | 9870 | 9860 | 114 |
| 361 | 20231204 | 131300 | 2758093870 | 9860 | 9860 | 9860 | 9860 | 114 |
| 362 | 20231204 | 131200 | 2756969830 | 9870 | 9860 | 9870 | 9860 | 231 |
| 363 | 20231204 | 131100 | 2754691910 | 9860 | 9860 | 9870 | 9860 | 667 |
| 364 | 20231204 | 131000 | 2748111290 | 9860 | 9870 | 9870 | 9860 | 132 |
| 365 | 20231204 | 130900 | 2746809700 | 9860 | 9870 | 9870 | 9860 | 622 |
| 366 | 20231204 | 130800 | 2740671800 | 9870 | 9880 | 9880 | 9860 | 904 |
| 367 | 20231204 | 130700 | 2731751210 | 9880 | 9870 | 9880 | 9870 | 79 |
| 368 | 20231204 | 130600 | 2730971400 | 9870 | 9870 | 9870 | 9870 | 186 |
| 369 | 20231204 | 130500 | 2729135580 | 9880 | 9870 | 9880 | 9870 | 214 |
| 370 | 20231204 | 130400 | 2727022830 | 9870 | 9870 | 9870 | 9870 | 191 |
| 371 | 20231204 | 130300 | 2725137660 | 9870 | 9880 | 9880 | 9870 | 281 |
| 372 | 20231204 | 130200 | 2722362460 | 9880 | 9880 | 9880 | 9870 | 248 |
| 373 | 20231204 | 130100 | 2719912970 | 9880 | 9880 | 9890 | 9880 | 257 |
| 374 | 20231204 | 130000 | 2717373740 | 9880 | 9870 | 9880 | 9870 | 892 |
| 375 | 20231204 | 125900 | 2708561370 | 9870 | 9880 | 9880 | 9870 | 116 |
| 376 | 20231204 | 125800 | 2707416370 | 9880 | 9870 | 9880 | 9870 | 166 |
| 377 | 20231204 | 125700 | 2705777900 | 9870 | 9880 | 9880 | 9870 | 95 |
| 378 | 20231204 | 125600 | 2704840060 | 9880 | 9880 | 9890 | 9880 | 245 |
| 379 | 20231204 | 125500 | 2702419390 | 9880 | 9880 | 9880 | 9880 | 809 |
| 380 | 20231204 | 125400 | 2694426470 | 9880 | 9880 | 9890 | 9880 | 26 |
| 381 | 20231204 | 125300 | 2694169520 | 9880 | 9880 | 9890 | 9880 | 46 |
| 382 | 20231204 | 125200 | 2693714840 | 9880 | 9890 | 9890 | 9870 | 219 |
| 383 | 20231204 | 125100 | 2691551120 | 9870 | 9860 | 9870 | 9860 | 1077 |
| 384 | 20231204 | 125000 | 2680922170 | 9860 | 9860 | 9870 | 9860 | 181 |
| 385 | 20231204 | 124900 | 2679137440 | 9860 | 9860 | 9860 | 9860 | 175 |
| 386 | 20231204 | 124800 | 2677411940 | 9860 | 9870 | 9870 | 9860 | 65 |
| 387 | 20231204 | 124700 | 2676770970 | 9860 | 9870 | 9870 | 9860 | 253 |
| 388 | 20231204 | 124600 | 2674276380 | 9860 | 9860 | 9870 | 9860 | 84 |
| 389 | 20231204 | 124500 | 2673447940 | 9870 | 9870 | 9870 | 9860 | 459 |
| 390 | 20231204 | 124400 | 2668922050 | 9860 | 9880 | 9880 | 9860 | 68 |
| 391 | 20231204 | 124300 | 2668251070 | 9870 | 9880 | 9880 | 9860 | 1028 |
| 392 | 20231204 | 124200 | 2658104770 | 9870 | 9860 | 9880 | 9860 | 917 |
| 393 | 20231204 | 124100 | 2649052170 | 9850 | 9860 | 9870 | 9850 | 1403 |
| 394 | 20231204 | 124000 | 2635218720 | 9860 | 9860 | 9870 | 9860 | 416 |
| 395 | 20231204 | 123900 | 2631115960 | 9860 | 9870 | 9870 | 9860 | 103 |
| 396 | 20231204 | 123800 | 2630100300 | 9860 | 9860 | 9860 | 9860 | 41 |
| 397 | 20231204 | 123700 | 2629696040 | 9860 | 9860 | 9860 | 9860 | 206 |
| 398 | 20231204 | 123600 | 2627664880 | 9870 | 9860 | 9870 | 9850 | 178 |
| 399 | 20231204 | 123500 | 2625909860 | 9860 | 9870 | 9870 | 9850 | 341 |
| 400 | 20231204 | 123400 | 2622547070 | 9850 | 9850 | 9870 | 9850 | 325 |
| 401 | 20231204 | 123300 | 2619345080 | 9850 | 9870 | 9870 | 9850 | 665 |
| 402 | 20231204 | 123200 | 2612785000 | 9870 | 9870 | 9880 | 9870 | 327 |
| 403 | 20231204 | 123100 | 2609557440 | 9870 | 9870 | 9870 | 9840 | 5163 |
| 404 | 20231204 | 123000 | 2558656630 | 9870 | 9870 | 9890 | 9870 | 711 |
| 405 | 20231204 | 122900 | 2551632330 | 9870 | 9880 | 9880 | 9870 | 813 |
| 406 | 20231204 | 122800 | 2543606360 | 9890 | 9890 | 9890 | 9880 | 108 |
| 407 | 20231204 | 122700 | 2542538870 | 9880 | 9880 | 9890 | 9880 | 40 |
| 408 | 20231204 | 122600 | 2542143460 | 9890 | 9880 | 9890 | 9880 | 320 |
| 409 | 20231204 | 122500 | 2538980990 | 9890 | 9870 | 9890 | 9870 | 579 |
| 410 | 20231204 | 122400 | 2533258890 | 9870 | 9880 | 9880 | 9870 | 129 |
| 411 | 20231204 | 122300 | 2531984550 | 9880 | 9880 | 9880 | 9870 | 108 |
| 412 | 20231204 | 122200 | 2530917920 | 9890 | 9870 | 9890 | 9870 | 9 |
| 413 | 20231204 | 122100 | 2530829070 | 9890 | 9860 | 9890 | 9860 | 438 |
| 414 | 20231204 | 122000 | 2526505880 | 9860 | 9890 | 9890 | 9860 | 3827 |
| 415 | 20231204 | 121900 | 2488699950 | 9890 | 9900 | 9900 | 9890 | 118 |
| 416 | 20231204 | 121800 | 2487532560 | 9890 | 9900 | 9900 | 9890 | 828 |
| 417 | 20231204 | 121700 | 2479343030 | 9890 | 9900 | 9900 | 9890 | 47 |
| 418 | 20231204 | 121600 | 2478878130 | 9890 | 9890 | 9890 | 9890 | 1428 |
| 419 | 20231204 | 121500 | 2464755210 | 9890 | 9890 | 9890 | 9890 | 148 |
| 420 | 20231204 | 121400 | 2463291490 | 9890 | 9890 | 9900 | 9890 | 190 |
| 421 | 20231204 | 121300 | 2461411020 | 9900 | 9900 | 9900 | 9900 | 7864 |
| 422 | 20231204 | 121200 | 2383557420 | 9900 | 9900 | 9910 | 9900 | 115 |
| 423 | 20231204 | 121100 | 2382418850 | 9910 | 9900 | 9910 | 9900 | 103 |
| 424 | 20231204 | 121000 | 2381398920 | 9910 | 9910 | 9920 | 9910 | 1129 |
| 425 | 20231204 | 120900 | 2370210420 | 9910 | 9910 | 9910 | 9910 | 19 |
| 426 | 20231204 | 120800 | 2370022130 | 9910 | 9910 | 9920 | 9910 | 844 |
| 427 | 20231204 | 120700 | 2361655210 | 9900 | 9900 | 9910 | 9900 | 519 |
| 428 | 20231204 | 120600 | 2356514080 | 9900 | 9900 | 9900 | 9900 | 188 |
| 429 | 20231204 | 120500 | 2354652880 | 9910 | 9910 | 9910 | 9900 | 57 |
| 430 | 20231204 | 120400 | 2354088430 | 9900 | 9910 | 9910 | 9900 | 3211 |
| 431 | 20231204 | 120300 | 2322299520 | 9910 | 9910 | 9910 | 9900 | 109 |
| 432 | 20231204 | 120200 | 2321219520 | 9910 | 9910 | 9910 | 9900 | 1086 |
| 433 | 20231204 | 120100 | 2310466340 | 9900 | 9920 | 9920 | 9900 | 390 |
| 434 | 20231204 | 120000 | 2306599450 | 9920 | 9910 | 9920 | 9900 | 2314 |
| 435 | 20231204 | 115900 | 2283655050 | 9910 | 9910 | 9910 | 9890 | 1190 |
| 436 | 20231204 | 115800 | 2271873640 | 9900 | 9900 | 9900 | 9900 | 1098 |
| 437 | 20231204 | 115700 | 2261003440 | 9900 | 9910 | 9910 | 9900 | 520 |
| 438 | 20231204 | 115600 | 2255855360 | 9910 | 9910 | 9910 | 9910 | 100 |
| 439 | 20231204 | 115500 | 2254864360 | 9910 | 9900 | 9910 | 9900 | 548 |
| 440 | 20231204 | 115400 | 2249433810 | 9910 | 9910 | 9920 | 9910 | 309 |
| 441 | 20231204 | 115300 | 2246371550 | 9910 | 9910 | 9920 | 9910 | 579 |
| 442 | 20231204 | 115200 | 2240629900 | 9910 | 9910 | 9920 | 9910 | 1118 |
| 443 | 20231204 | 115100 | 2229550400 | 9910 | 9920 | 9930 | 9910 | 352 |
| 444 | 20231204 | 115000 | 2226059200 | 9920 | 9910 | 9920 | 9910 | 2345 |
| 445 | 20231204 | 114900 | 2202798420 | 9900 | 9900 | 9900 | 9900 | 348 |
| 446 | 20231204 | 114800 | 2199353220 | 9890 | 9920 | 9920 | 9890 | 216 |
| 447 | 20231204 | 114700 | 2197215800 | 9900 | 9910 | 9910 | 9900 | 1698 |
| 448 | 20231204 | 114600 | 2180389780 | 9910 | 9900 | 9910 | 9900 | 1349 |
| 449 | 20231204 | 114500 | 2167034590 | 9900 | 9890 | 9900 | 9890 | 187 |
| 450 | 20231204 | 114400 | 2165185080 | 9880 | 9870 | 9880 | 9870 | 1166 |
| 451 | 20231204 | 114300 | 2153670150 | 9860 | 9870 | 9870 | 9860 | 146 |
| 452 | 20231204 | 114200 | 2152230510 | 9870 | 9870 | 9870 | 9860 | 154 |
| 453 | 20231204 | 114100 | 2150711990 | 9870 | 9870 | 9870 | 9870 | 23 |
| 454 | 20231204 | 114000 | 2150484980 | 9880 | 9880 | 9880 | 9870 | 1967 |
| 455 | 20231204 | 113900 | 2131063860 | 9880 | 9880 | 9890 | 9880 | 437 |
| 456 | 20231204 | 113800 | 2126746220 | 9880 | 9870 | 9880 | 9870 | 105 |
| 457 | 20231204 | 113700 | 2125708840 | 9870 | 9870 | 9870 | 9870 | 184 |
| 458 | 20231204 | 113600 | 2123892760 | 9870 | 9870 | 9880 | 9870 | 326 |
| 459 | 20231204 | 113500 | 2120675090 | 9870 | 9870 | 9870 | 9870 | 195 |
| 460 | 20231204 | 113400 | 2118750440 | 9870 | 9860 | 9870 | 9860 | 192 |
| 461 | 20231204 | 113300 | 2116857250 | 9850 | 9850 | 9860 | 9850 | 729 |
| 462 | 20231204 | 113200 | 2109675650 | 9860 | 9850 | 9860 | 9850 | 163 |
| 463 | 20231204 | 113100 | 2108069630 | 9850 | 9850 | 9850 | 9850 | 583 |
| 464 | 20231204 | 113000 | 2102327080 | 9850 | 9850 | 9860 | 9850 | 395 |
| 465 | 20231204 | 112900 | 2098436160 | 9850 | 9860 | 9860 | 9850 | 312 |
| 466 | 20231204 | 112800 | 2095362940 | 9860 | 9850 | 9890 | 9850 | 728 |
| 467 | 20231204 | 112700 | 2088180920 | 9840 | 9830 | 9850 | 9830 | 2058 |
| 468 | 20231204 | 112600 | 2067926970 | 9850 | 9860 | 9860 | 9830 | 3645 |
| 469 | 20231204 | 112500 | 2032085480 | 9840 | 9840 | 9840 | 9840 | 14 |
| 470 | 20231204 | 112400 | 2031947720 | 9830 | 9850 | 9850 | 9830 | 4324 |
| 471 | 20231204 | 112300 | 1989419630 | 9860 | 9850 | 9860 | 9840 | 2031 |
| 472 | 20231204 | 112200 | 1969415040 | 9850 | 9850 | 9850 | 9850 | 1358 |
| 473 | 20231204 | 112100 | 1956038740 | 9850 | 9850 | 9870 | 9850 | 271 |
| 474 | 20231204 | 112000 | 1953366840 | 9860 | 9860 | 9860 | 9860 | 535 |
| 475 | 20231204 | 111900 | 1948091740 | 9860 | 9860 | 9870 | 9860 | 1095 |
| 476 | 20231204 | 111800 | 1937294890 | 9870 | 9870 | 9880 | 9870 | 3038 |
| 477 | 20231204 | 111700 | 1907304070 | 9880 | 9890 | 9890 | 9880 | 894 |
| 478 | 20231204 | 111600 | 1898471050 | 9880 | 9880 | 9880 | 9880 | 86 |
| 479 | 20231204 | 111500 | 1897621370 | 9880 | 9890 | 9890 | 9880 | 13 |
| 480 | 20231204 | 111400 | 1897492920 | 9890 | 9880 | 9890 | 9870 | 589 |
| 481 | 20231204 | 111300 | 1891673530 | 9880 | 9890 | 9890 | 9880 | 102 |
| 482 | 20231204 | 111200 | 1890665510 | 9880 | 9870 | 9880 | 9870 | 97 |
| 483 | 20231204 | 111100 | 1889707270 | 9880 | 9870 | 9880 | 9870 | 1319 |
| 484 | 20231204 | 111000 | 1876676370 | 9870 | 9880 | 9880 | 9870 | 237 |
| 485 | 20231204 | 110900 | 1874336830 | 9880 | 9870 | 9880 | 9870 | 170 |
| 486 | 20231204 | 110800 | 1872658810 | 9870 | 9880 | 9880 | 9870 | 317 |
| 487 | 20231204 | 110700 | 1869528330 | 9870 | 9870 | 9880 | 9870 | 333 |
| 488 | 20231204 | 110600 | 1866241590 | 9870 | 9870 | 9880 | 9870 | 791 |
| 489 | 20231204 | 110500 | 1858434350 | 9870 | 9880 | 9880 | 9870 | 2971 |
| 490 | 20231204 | 110400 | 1829100020 | 9870 | 9870 | 9880 | 9870 | 110 |
| 491 | 20231204 | 110300 | 1828014060 | 9870 | 9870 | 9880 | 9870 | 1050 |
| 492 | 20231204 | 110200 | 1817650490 | 9870 | 9890 | 9890 | 9870 | 3349 |
| 493 | 20231204 | 110100 | 1784562150 | 9900 | 9890 | 9900 | 9880 | 1258 |
| 494 | 20231204 | 110000 | 1772121060 | 9890 | 9900 | 9900 | 9890 | 655 |
| 495 | 20231204 | 105900 | 1765637420 | 9900 | 9910 | 9910 | 9900 | 1354 |
| 496 | 20231204 | 105800 | 1752231340 | 9900 | 9900 | 9910 | 9900 | 328 |
| 497 | 20231204 | 105700 | 1748983910 | 9900 | 9900 | 9910 | 9900 | 1462 |
| 498 | 20231204 | 105600 | 1734507770 | 9900 | 9920 | 9920 | 9900 | 3788 |
| 499 | 20231204 | 105500 | 1696999600 | 9900 | 9920 | 9920 | 9900 | 13 |
| 500 | 20231204 | 105400 | 1696870880 | 9920 | 9900 | 9920 | 9900 | 1319 |
| 501 | 20231204 | 105300 | 1683799830 | 9900 | 9910 | 9910 | 9900 | 814 |
| 502 | 20231204 | 105200 | 1675740960 | 9910 | 9900 | 9910 | 9900 | 264 |
| 503 | 20231204 | 105100 | 1673125100 | 9910 | 9910 | 9910 | 9900 | 194 |
| 504 | 20231204 | 105000 | 1671202580 | 9900 | 9910 | 9910 | 9900 | 530 |
| 505 | 20231204 | 104900 | 1665951000 | 9920 | 9910 | 9920 | 9910 | 122 |
| 506 | 20231204 | 104800 | 1664741500 | 9920 | 9900 | 9920 | 9900 | 510 |
| 507 | 20231204 | 104700 | 1659687270 | 9900 | 9910 | 9910 | 9900 | 265 |
| 508 | 20231204 | 104600 | 1657062040 | 9910 | 9910 | 9920 | 9910 | 239 |
| 509 | 20231204 | 104500 | 1654693430 | 9910 | 9910 | 9910 | 9910 | 429 |
| 510 | 20231204 | 104400 | 1650442040 | 9910 | 9910 | 9920 | 9910 | 184 |
| 511 | 20231204 | 104300 | 1648618550 | 9920 | 9910 | 9920 | 9910 | 812 |
| 512 | 20231204 | 104200 | 1640571330 | 9910 | 9910 | 9910 | 9910 | 101 |
| 513 | 20231204 | 104100 | 1639570420 | 9910 | 9910 | 9920 | 9910 | 48 |
| 514 | 20231204 | 104000 | 1639094480 | 9910 | 9910 | 9910 | 9900 | 343 |
| 515 | 20231204 | 103900 | 1635696270 | 9910 | 9900 | 9920 | 9900 | 387 |
| 516 | 20231204 | 103800 | 1631860940 | 9900 | 9900 | 9910 | 9900 | 804 |
| 517 | 20231204 | 103700 | 1623901240 | 9890 | 9890 | 9900 | 9890 | 340 |
| 518 | 20231204 | 103600 | 1620536130 | 9890 | 9910 | 9910 | 9890 | 711 |
| 519 | 20231204 | 103500 | 1613497440 | 9910 | 9920 | 9930 | 9910 | 1244 |
| 520 | 20231204 | 103400 | 1601162270 | 9920 | 9920 | 9930 | 9920 | 176 |
| 521 | 20231204 | 103300 | 1599416120 | 9920 | 9920 | 9930 | 9920 | 204 |
| 522 | 20231204 | 103200 | 1597392210 | 9930 | 9920 | 9930 | 9920 | 1727 |
| 523 | 20231204 | 103100 | 1580255920 | 9920 | 9930 | 9930 | 9920 | 422 |
| 524 | 20231204 | 103000 | 1576069440 | 9930 | 9920 | 9930 | 9920 | 337 |
| 525 | 20231204 | 102900 | 1572725510 | 9920 | 9920 | 9930 | 9920 | 1205 |
| 526 | 20231204 | 102800 | 1560761240 | 9920 | 9910 | 9920 | 9910 | 1874 |
| 527 | 20231204 | 102700 | 1542186500 | 9910 | 9920 | 9930 | 9910 | 91 |
| 528 | 20231204 | 102600 | 1541284070 | 9920 | 9910 | 9920 | 9910 | 2022 |
| 529 | 20231204 | 102500 | 1521227460 | 9910 | 9910 | 9920 | 9910 | 176 |
| 530 | 20231204 | 102400 | 1519483060 | 9910 | 9910 | 9910 | 9910 | 211 |
| 531 | 20231204 | 102300 | 1517392050 | 9880 | 9890 | 9910 | 9880 | 2607 |
| 532 | 20231204 | 102200 | 1491591350 | 9890 | 9890 | 9890 | 9880 | 547 |
| 533 | 20231204 | 102100 | 1486182330 | 9900 | 9910 | 9910 | 9890 | 282 |
| 534 | 20231204 | 102000 | 1483391750 | 9910 | 9900 | 9910 | 9890 | 172 |
| 535 | 20231204 | 101900 | 1481688380 | 9910 | 9910 | 9910 | 9880 | 2543 |
| 536 | 20231204 | 101800 | 1456537860 | 9920 | 9910 | 9920 | 9900 | 1450 |
| 537 | 20231204 | 101700 | 1442174120 | 9910 | 9920 | 9920 | 9910 | 1403 |
| 538 | 20231204 | 101600 | 1428266720 | 9920 | 9920 | 9920 | 9920 | 276 |
| 539 | 20231204 | 101500 | 1425528800 | 9930 | 9910 | 9930 | 9910 | 654 |
| 540 | 20231204 | 101400 | 1419044500 | 9910 | 9920 | 9930 | 9910 | 1258 |
| 541 | 20231204 | 101300 | 1406571190 | 9920 | 9920 | 9930 | 9920 | 171 |
| 542 | 20231204 | 101200 | 1404874810 | 9920 | 9920 | 9930 | 9920 | 195 |
| 543 | 20231204 | 101100 | 1402940180 | 9930 | 9930 | 9930 | 9920 | 688 |
| 544 | 20231204 | 101000 | 1396110690 | 9930 | 9930 | 9930 | 9920 | 729 |
| 545 | 20231204 | 100900 | 1388876910 | 9930 | 9940 | 9950 | 9930 | 2020 |
| 546 | 20231204 | 100800 | 1368806880 | 9950 | 9950 | 9950 | 9940 | 199 |
| 547 | 20231204 | 100700 | 1366827960 | 9940 | 9940 | 9950 | 9940 | 863 |
| 548 | 20231204 | 100600 | 1358241890 | 9940 | 9950 | 9950 | 9940 | 353 |
| 549 | 20231204 | 100500 | 1354730690 | 9940 | 9940 | 9950 | 9940 | 1886 |
| 550 | 20231204 | 100400 | 1335982770 | 9940 | 9940 | 9950 | 9940 | 1490 |
| 551 | 20231204 | 100300 | 1321165520 | 9940 | 9930 | 9940 | 9930 | 3744 |
| 552 | 20231204 | 100200 | 1283981260 | 9930 | 9930 | 9940 | 9930 | 654 |
| 553 | 20231204 | 100100 | 1277482660 | 9940 | 9940 | 9950 | 9940 | 415 |
| 554 | 20231204 | 100000 | 1273357550 | 9940 | 9950 | 9950 | 9930 | 843 |
| 555 | 20231204 | 095900 | 1264982320 | 9950 | 9940 | 9970 | 9940 | 6880 |
| 556 | 20231204 | 095800 | 1196517340 | 9930 | 9920 | 9930 | 9910 | 1116 |
| 557 | 20231204 | 095700 | 1185447140 | 9920 | 9920 | 9930 | 9910 | 1716 |
| 558 | 20231204 | 095600 | 1168423920 | 9910 | 9940 | 9940 | 9910 | 4430 |
| 559 | 20231204 | 095500 | 1124446610 | 9940 | 9930 | 9940 | 9930 | 765 |
| 560 | 20231204 | 095400 | 1116843410 | 9940 | 9950 | 9950 | 9930 | 1963 |
| 561 | 20231204 | 095300 | 1097334180 | 9940 | 9930 | 9950 | 9930 | 2081 |
| 562 | 20231204 | 095200 | 1076649350 | 9940 | 9930 | 9940 | 9920 | 4903 |
| 563 | 20231204 | 095100 | 1027961860 | 9930 | 9920 | 9930 | 9910 | 1720 |
| 564 | 20231204 | 095000 | 1010891060 | 9930 | 9910 | 9950 | 9910 | 6271 |
| 565 | 20231204 | 094900 | 948558500 | 9910 | 9910 | 9920 | 9910 | 2382 |
| 566 | 20231204 | 094800 | 924938830 | 9920 | 9900 | 9920 | 9900 | 1910 |
| 567 | 20231204 | 094700 | 906012570 | 9900 | 9910 | 9910 | 9900 | 1104 |
| 568 | 20231204 | 094600 | 895075130 | 9910 | 9890 | 9910 | 9890 | 2218 |
| 569 | 20231204 | 094500 | 873124190 | 9880 | 9900 | 9910 | 9880 | 1485 |
| 570 | 20231204 | 094400 | 858426330 | 9900 | 9900 | 9910 | 9900 | 1757 |
| 571 | 20231204 | 094300 | 841030650 | 9900 | 9880 | 9910 | 9880 | 2666 |
| 572 | 20231204 | 094200 | 814628770 | 9890 | 9860 | 9890 | 9860 | 4585 |
| 573 | 20231204 | 094100 | 769326150 | 9870 | 9870 | 9880 | 9870 | 907 |
| 574 | 20231204 | 094000 | 760374050 | 9880 | 9870 | 9880 | 9860 | 579 |
| 575 | 20231204 | 093900 | 754660080 | 9860 | 9860 | 9870 | 9860 | 319 |
| 576 | 20231204 | 093800 | 751514730 | 9870 | 9860 | 9870 | 9860 | 781 |
| 577 | 20231204 | 093700 | 743813880 | 9870 | 9870 | 9870 | 9870 | 728 |
| 578 | 20231204 | 093600 | 736628520 | 9880 | 9880 | 9880 | 9870 | 239 |
| 579 | 20231204 | 093500 | 734268580 | 9880 | 9880 | 9890 | 9880 | 901 |
| 580 | 20231204 | 093400 | 725364610 | 9890 | 9880 | 9890 | 9860 | 1411 |
| 581 | 20231204 | 093300 | 711424450 | 9880 | 9850 | 9880 | 9850 | 3578 |
| 582 | 20231204 | 093200 | 676125220 | 9850 | 9850 | 9850 | 9840 | 304 |
| 583 | 20231204 | 093100 | 673133760 | 9840 | 9850 | 9850 | 9840 | 906 |
| 584 | 20231204 | 093000 | 664211870 | 9840 | 9850 | 9850 | 9840 | 352 |
| 585 | 20231204 | 092900 | 660747050 | 9840 | 9850 | 9860 | 9840 | 341 |
| 586 | 20231204 | 092800 | 657389200 | 9850 | 9860 | 9860 | 9850 | 1032 |
| 587 | 20231204 | 092700 | 647223930 | 9860 | 9860 | 9860 | 9850 | 195 |
| 588 | 20231204 | 092600 | 645303080 | 9860 | 9860 | 9860 | 9850 | 569 |
| 589 | 20231204 | 092500 | 639693750 | 9860 | 9860 | 9860 | 9850 | 143 |
| 590 | 20231204 | 092400 | 638284270 | 9850 | 9840 | 9850 | 9840 | 922 |
| 591 | 20231204 | 092300 | 629208530 | 9840 | 9850 | 9880 | 9840 | 4641 |
| 592 | 20231204 | 092200 | 583461660 | 9840 | 9840 | 9850 | 9820 | 5132 |
| 593 | 20231204 | 092100 | 533008380 | 9840 | 9840 | 9850 | 9840 | 327 |
| 594 | 20231204 | 092000 | 529790130 | 9850 | 9840 | 9850 | 9840 | 522 |
| 595 | 20231204 | 091900 | 524651860 | 9840 | 9830 | 9840 | 9830 | 615 |
| 596 | 20231204 | 091800 | 518603460 | 9840 | 9840 | 9840 | 9830 | 394 |
| 597 | 20231204 | 091700 | 514727100 | 9840 | 9850 | 9850 | 9830 | 2659 |
| 598 | 20231204 | 091600 | 488549920 | 9860 | 9860 | 9860 | 9850 | 1665 |
| 599 | 20231204 | 091500 | 472133500 | 9860 | 9850 | 9880 | 9850 | 2996 |
| 600 | 20231204 | 091400 | 442581280 | 9860 | 9840 | 9860 | 9840 | 2257 |
| 601 | 20231204 | 091300 | 420351940 | 9850 | 9840 | 9850 | 9840 | 779 |
| 602 | 20231204 | 091200 | 412684270 | 9840 | 9840 | 9840 | 9820 | 379 |
| 603 | 20231204 | 091100 | 408957210 | 9830 | 9820 | 9830 | 9820 | 680 |
| 604 | 20231204 | 091000 | 402274470 | 9820 | 9820 | 9820 | 9800 | 206 |
| 605 | 20231204 | 090900 | 400253150 | 9800 | 9800 | 9830 | 9790 | 2246 |
| 606 | 20231204 | 090800 | 378220810 | 9790 | 9800 | 9800 | 9780 | 3239 |
| 607 | 20231204 | 090700 | 346513680 | 9800 | 9800 | 9810 | 9790 | 3761 |
| 608 | 20231204 | 090600 | 309646440 | 9800 | 9810 | 9810 | 9800 | 4589 |
| 609 | 20231204 | 090500 | 264653000 | 9810 | 9840 | 9840 | 9810 | 2034 |
| 610 | 20231204 | 090400 | 244680270 | 9860 | 9860 | 9890 | 9830 | 1125 |
| 611 | 20231204 | 090300 | 233598820 | 9830 | 9780 | 9850 | 9780 | 2507 |
| 612 | 20231204 | 090200 | 209014770 | 9770 | 9800 | 9820 | 9770 | 2065 |
| 613 | 20231204 | 090100 | 188796790 | 9790 | 9850 | 9850 | 9790 | 9398 |
| 614 | 20231204 | 090000 | 96569210 | 9850 | 9900 | 9910 | 9850 | 9766 |