30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 4289 |
| 3 | 20231204 | 190800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 4 | 20231204 | 190700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 5 | 20231204 | 190600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 6 | 20231204 | 190500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 7 | 20231204 | 190400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 8 | 20231204 | 190300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 9 | 20231204 | 190200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 10 | 20231204 | 190100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 11 | 20231204 | 190000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 12 | 20231204 | 185900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 13 | 20231204 | 185800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 14 | 20231204 | 185700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 15 | 20231204 | 185600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 16 | 20231204 | 185500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 17 | 20231204 | 185400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 18 | 20231204 | 185300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 19 | 20231204 | 185200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 20 | 20231204 | 185100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 21 | 20231204 | 185000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 22 | 20231204 | 184900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 23 | 20231204 | 184800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 24 | 20231204 | 184700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 25 | 20231204 | 184600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 26 | 20231204 | 184500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 27 | 20231204 | 184400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 28 | 20231204 | 184300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 29 | 20231204 | 184200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 30 | 20231204 | 184100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 31 | 20231204 | 184000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 32 | 20231204 | 183900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 4289 |
| 33 | 20231204 | 183800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 34 | 20231204 | 183700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 35 | 20231204 | 183600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 36 | 20231204 | 183500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 37 | 20231204 | 183400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 38 | 20231204 | 183300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 39 | 20231204 | 183200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 40 | 20231204 | 183100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 41 | 20231204 | 183000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 42 | 20231204 | 182900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 43 | 20231204 | 182800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 44 | 20231204 | 182700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 45 | 20231204 | 182600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 46 | 20231204 | 182500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 47 | 20231204 | 182400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 48 | 20231204 | 182300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 49 | 20231204 | 182200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 50 | 20231204 | 182100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 51 | 20231204 | 182000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 52 | 20231204 | 181900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 53 | 20231204 | 181800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 54 | 20231204 | 181700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 55 | 20231204 | 181600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 56 | 20231204 | 181500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 57 | 20231204 | 181400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 58 | 20231204 | 181300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 59 | 20231204 | 181200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 60 | 20231204 | 181100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 61 | 20231204 | 181000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 62 | 20231204 | 180900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 4289 |
| 63 | 20231204 | 180800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 64 | 20231204 | 180700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 65 | 20231204 | 180600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 66 | 20231204 | 180500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 67 | 20231204 | 180400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 68 | 20231204 | 180300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 69 | 20231204 | 180200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 70 | 20231204 | 180100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 71 | 20231204 | 180000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 72 | 20231204 | 175900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 73 | 20231204 | 175800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 74 | 20231204 | 175700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 75 | 20231204 | 175600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 76 | 20231204 | 175500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 77 | 20231204 | 175400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 78 | 20231204 | 175300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 79 | 20231204 | 175200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 80 | 20231204 | 175100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 81 | 20231204 | 175000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 82 | 20231204 | 174900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 83 | 20231204 | 174800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 84 | 20231204 | 174700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 85 | 20231204 | 174600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 86 | 20231204 | 174500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 87 | 20231204 | 174400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 88 | 20231204 | 174300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 89 | 20231204 | 174200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 90 | 20231204 | 174100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 91 | 20231204 | 174000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 92 | 20231204 | 173900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 4289 |
| 93 | 20231204 | 173800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 94 | 20231204 | 173700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 95 | 20231204 | 173600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 96 | 20231204 | 173500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 97 | 20231204 | 173400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 98 | 20231204 | 173300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 99 | 20231204 | 173200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 100 | 20231204 | 173100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 101 | 20231204 | 173000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 102 | 20231204 | 172900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 103 | 20231204 | 172800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 104 | 20231204 | 172700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 105 | 20231204 | 172600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 106 | 20231204 | 172500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 107 | 20231204 | 172400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 108 | 20231204 | 172300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 109 | 20231204 | 172200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 110 | 20231204 | 172100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 111 | 20231204 | 172000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 112 | 20231204 | 171900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 113 | 20231204 | 171800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 114 | 20231204 | 171700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 115 | 20231204 | 171600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 116 | 20231204 | 171500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 117 | 20231204 | 171400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 118 | 20231204 | 171300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 119 | 20231204 | 171200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 120 | 20231204 | 171100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 121 | 20231204 | 171000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 122 | 20231204 | 170900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 4289 |
| 123 | 20231204 | 170800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 124 | 20231204 | 170700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 125 | 20231204 | 170600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 126 | 20231204 | 170500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 127 | 20231204 | 170400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 128 | 20231204 | 170300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 129 | 20231204 | 170200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 130 | 20231204 | 170100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 131 | 20231204 | 170000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 132 | 20231204 | 165900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 133 | 20231204 | 165800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 134 | 20231204 | 165700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 135 | 20231204 | 165600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 136 | 20231204 | 165500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 137 | 20231204 | 165400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 138 | 20231204 | 165300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 139 | 20231204 | 165200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 140 | 20231204 | 165100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 141 | 20231204 | 165000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 142 | 20231204 | 164900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 143 | 20231204 | 164800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 144 | 20231204 | 164700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 145 | 20231204 | 164600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 146 | 20231204 | 164500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 147 | 20231204 | 164400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 148 | 20231204 | 164300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 149 | 20231204 | 164200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 150 | 20231204 | 164100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 151 | 20231204 | 164000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 152 | 20231204 | 163900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 4289 |
| 153 | 20231204 | 163800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 154 | 20231204 | 163700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 155 | 20231204 | 163600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 156 | 20231204 | 163500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 157 | 20231204 | 163400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 158 | 20231204 | 163300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 159 | 20231204 | 163200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 160 | 20231204 | 163100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 161 | 20231204 | 163000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 162 | 20231204 | 162900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 163 | 20231204 | 162800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 164 | 20231204 | 162700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 165 | 20231204 | 162600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 166 | 20231204 | 162500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 167 | 20231204 | 162400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 168 | 20231204 | 162300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 169 | 20231204 | 162200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 170 | 20231204 | 162100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 171 | 20231204 | 162000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 172 | 20231204 | 161900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 173 | 20231204 | 161800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 174 | 20231204 | 161700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 175 | 20231204 | 161600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 176 | 20231204 | 161500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 177 | 20231204 | 161400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 178 | 20231204 | 161300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 179 | 20231204 | 161200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 180 | 20231204 | 161100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 181 | 20231204 | 161000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 182 | 20231204 | 160900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 4289 |
| 183 | 20231204 | 160800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 184 | 20231204 | 160700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 185 | 20231204 | 160600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 186 | 20231204 | 160500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 187 | 20231204 | 160400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 188 | 20231204 | 160300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 189 | 20231204 | 160200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 190 | 20231204 | 160100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 191 | 20231204 | 160000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 192 | 20231204 | 155900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 193 | 20231204 | 155800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 194 | 20231204 | 155700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 195 | 20231204 | 155600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 196 | 20231204 | 155500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 197 | 20231204 | 155400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 198 | 20231204 | 155300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 199 | 20231204 | 155200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 200 | 20231204 | 155100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 201 | 20231204 | 155000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 202 | 20231204 | 154900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 203 | 20231204 | 154800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 204 | 20231204 | 154700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 205 | 20231204 | 154600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 206 | 20231204 | 154500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 207 | 20231204 | 154400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 208 | 20231204 | 154300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 209 | 20231204 | 154200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 210 | 20231204 | 154100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 211 | 20231204 | 154000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 212 | 20231204 | 153900 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 4289 |
| 213 | 20231204 | 153800 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 214 | 20231204 | 153700 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 215 | 20231204 | 153600 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 216 | 20231204 | 153500 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 217 | 20231204 | 153400 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 218 | 20231204 | 153300 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 219 | 20231204 | 153200 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 220 | 20231204 | 153100 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 221 | 20231204 | 153000 | 2411383110 | 6360 | 6360 | 6360 | 6360 | 4289 |
| 222 | 20231204 | 152900 | 2384105070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 223 | 20231204 | 152800 | 2384105070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 224 | 20231204 | 152700 | 2384105070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 225 | 20231204 | 152600 | 2384105070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 226 | 20231204 | 152500 | 2384105070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 227 | 20231204 | 152400 | 2384105070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 228 | 20231204 | 152300 | 2384105070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 229 | 20231204 | 152200 | 2384105070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 230 | 20231204 | 152100 | 2384105070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 231 | 20231204 | 152000 | 2384105070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 232 | 20231204 | 151900 | 2384105070 | 6370 | 6370 | 6370 | 6370 | 1588 |
| 233 | 20231204 | 151800 | 2373989510 | 6360 | 6370 | 6370 | 6360 | 913 |
| 234 | 20231204 | 151700 | 2368182800 | 6360 | 6360 | 6370 | 6360 | 1624 |
| 235 | 20231204 | 151600 | 2357852720 | 6360 | 6370 | 6370 | 6360 | 250 |
| 236 | 20231204 | 151500 | 2356260650 | 6360 | 6370 | 6370 | 6360 | 2821 |
| 237 | 20231204 | 151400 | 2338305080 | 6370 | 6370 | 6370 | 6370 | 2049 |
| 238 | 20231204 | 151300 | 2325252950 | 6370 | 6380 | 6380 | 6370 | 29 |
| 239 | 20231204 | 151200 | 2325067940 | 6380 | 6370 | 6380 | 6370 | 2348 |
| 240 | 20231204 | 151100 | 2310107900 | 6370 | 6370 | 6370 | 6370 | 220 |
| 241 | 20231204 | 151000 | 2308706500 | 6380 | 6360 | 6380 | 6360 | 1478 |
| 242 | 20231204 | 150900 | 2299293840 | 6370 | 6370 | 6370 | 6370 | 200 |
| 243 | 20231204 | 150800 | 2298019840 | 6370 | 6370 | 6380 | 6370 | 669 |
| 244 | 20231204 | 150700 | 2293756780 | 6380 | 6370 | 6380 | 6360 | 627 |
| 245 | 20231204 | 150600 | 2289766480 | 6370 | 6360 | 6370 | 6360 | 768 |
| 246 | 20231204 | 150500 | 2284879380 | 6380 | 6370 | 6380 | 6370 | 264 |
| 247 | 20231204 | 150400 | 2283197200 | 6370 | 6380 | 6380 | 6360 | 3689 |
| 248 | 20231204 | 150300 | 2259721940 | 6380 | 6380 | 6380 | 6370 | 1086 |
| 249 | 20231204 | 150200 | 2252804080 | 6370 | 6370 | 6370 | 6370 | 86 |
| 250 | 20231204 | 150100 | 2252256260 | 6370 | 6380 | 6380 | 6370 | 234 |
| 251 | 20231204 | 150000 | 2250765650 | 6370 | 6380 | 6380 | 6370 | 1290 |
| 252 | 20231204 | 145900 | 2242537450 | 6380 | 6380 | 6380 | 6370 | 278 |
| 253 | 20231204 | 145800 | 2240766010 | 6380 | 6390 | 6390 | 6380 | 194 |
| 254 | 20231204 | 145700 | 2239526720 | 6380 | 6380 | 6380 | 6380 | 352 |
| 255 | 20231204 | 145600 | 2237280960 | 6380 | 6380 | 6380 | 6380 | 415 |
| 256 | 20231204 | 145500 | 2234633260 | 6380 | 6370 | 6380 | 6370 | 3576 |
| 257 | 20231204 | 145400 | 2211821980 | 6380 | 6370 | 6380 | 6370 | 1650 |
| 258 | 20231204 | 145300 | 2201295980 | 6380 | 6370 | 6380 | 6370 | 226 |
| 259 | 20231204 | 145200 | 2199856340 | 6380 | 6370 | 6380 | 6370 | 371 |
| 260 | 20231204 | 145100 | 2197492570 | 6370 | 6370 | 6370 | 6360 | 420 |
| 261 | 20231204 | 145000 | 2194818000 | 6370 | 6380 | 6380 | 6370 | 146 |
| 262 | 20231204 | 144900 | 2193887930 | 6370 | 6370 | 6370 | 6370 | 2015 |
| 263 | 20231204 | 144800 | 2181052380 | 6380 | 6370 | 6380 | 6370 | 223 |
| 264 | 20231204 | 144700 | 2179631840 | 6370 | 6370 | 6370 | 6370 | 124 |
| 265 | 20231204 | 144600 | 2178841960 | 6370 | 6370 | 6370 | 6370 | 247 |
| 266 | 20231204 | 144500 | 2177268570 | 6370 | 6380 | 6380 | 6370 | 463 |
| 267 | 20231204 | 144400 | 2174318860 | 6380 | 6370 | 6380 | 6370 | 369 |
| 268 | 20231204 | 144300 | 2171968200 | 6370 | 6370 | 6370 | 6370 | 2356 |
| 269 | 20231204 | 144200 | 2156960480 | 6370 | 6370 | 6370 | 6370 | 820 |
| 270 | 20231204 | 144100 | 2151737080 | 6370 | 6370 | 6370 | 6370 | 530 |
| 271 | 20231204 | 144000 | 2148360980 | 6370 | 6370 | 6370 | 6370 | 378 |
| 272 | 20231204 | 143900 | 2145953120 | 6380 | 6370 | 6380 | 6370 | 61 |
| 273 | 20231204 | 143800 | 2145564540 | 6370 | 6370 | 6370 | 6370 | 220 |
| 274 | 20231204 | 143700 | 2144163140 | 6370 | 6370 | 6370 | 6370 | 339 |
| 275 | 20231204 | 143600 | 2142003710 | 6370 | 6360 | 6370 | 6360 | 1188 |
| 276 | 20231204 | 143500 | 2134445290 | 6360 | 6360 | 6370 | 6360 | 516 |
| 277 | 20231204 | 143400 | 2131163430 | 6360 | 6360 | 6370 | 6360 | 363 |
| 278 | 20231204 | 143300 | 2128852390 | 6360 | 6360 | 6380 | 6360 | 671 |
| 279 | 20231204 | 143200 | 2124575800 | 6360 | 6360 | 6370 | 6360 | 175 |
| 280 | 20231204 | 143100 | 2123462680 | 6370 | 6370 | 6370 | 6360 | 442 |
| 281 | 20231204 | 143000 | 2120650200 | 6370 | 6370 | 6370 | 6370 | 1011 |
| 282 | 20231204 | 142900 | 2114210130 | 6370 | 6380 | 6380 | 6370 | 231 |
| 283 | 20231204 | 142800 | 2112738560 | 6370 | 6370 | 6370 | 6370 | 1000 |
| 284 | 20231204 | 142700 | 2106368560 | 6370 | 6370 | 6370 | 6370 | 467 |
| 285 | 20231204 | 142600 | 2103393770 | 6380 | 6370 | 6380 | 6370 | 410 |
| 286 | 20231204 | 142500 | 2100781930 | 6370 | 6360 | 6370 | 6360 | 470 |
| 287 | 20231204 | 142400 | 2097791840 | 6360 | 6360 | 6370 | 6360 | 1346 |
| 288 | 20231204 | 142300 | 2089219330 | 6360 | 6370 | 6370 | 6360 | 469 |
| 289 | 20231204 | 142200 | 2086235040 | 6370 | 6370 | 6380 | 6360 | 1564 |
| 290 | 20231204 | 142100 | 2076271810 | 6370 | 6370 | 6380 | 6370 | 570 |
| 291 | 20231204 | 142000 | 2072636180 | 6370 | 6380 | 6380 | 6370 | 415 |
| 292 | 20231204 | 141900 | 2069992110 | 6380 | 6380 | 6380 | 6370 | 224 |
| 293 | 20231204 | 141800 | 2068565200 | 6380 | 6380 | 6380 | 6370 | 377 |
| 294 | 20231204 | 141700 | 2066163670 | 6370 | 6370 | 6370 | 6370 | 0 |
| 295 | 20231204 | 141600 | 2066163670 | 6370 | 6370 | 6380 | 6370 | 450 |
| 296 | 20231204 | 141500 | 2063297100 | 6370 | 6370 | 6380 | 6370 | 438 |
| 297 | 20231204 | 141400 | 2060507030 | 6370 | 6370 | 6370 | 6360 | 1002 |
| 298 | 20231204 | 141300 | 2054131450 | 6360 | 6370 | 6370 | 6360 | 217 |
| 299 | 20231204 | 141200 | 2052749700 | 6370 | 6370 | 6370 | 6360 | 335 |
| 300 | 20231204 | 141100 | 2050616690 | 6370 | 6360 | 6380 | 6360 | 448 |
| 301 | 20231204 | 141000 | 2047763650 | 6380 | 6370 | 6380 | 6360 | 526 |
| 302 | 20231204 | 140900 | 2044413060 | 6380 | 6380 | 6380 | 6380 | 4 |
| 303 | 20231204 | 140800 | 2044387540 | 6370 | 6370 | 6370 | 6370 | 221 |
| 304 | 20231204 | 140700 | 2042979770 | 6380 | 6370 | 6380 | 6370 | 852 |
| 305 | 20231204 | 140600 | 2037552020 | 6360 | 6360 | 6380 | 6360 | 180 |
| 306 | 20231204 | 140500 | 2036407200 | 6360 | 6360 | 6380 | 6360 | 376 |
| 307 | 20231204 | 140400 | 2034012830 | 6360 | 6370 | 6380 | 6360 | 698 |
| 308 | 20231204 | 140300 | 2029567750 | 6370 | 6370 | 6380 | 6370 | 522 |
| 309 | 20231204 | 140200 | 2026241600 | 6370 | 6370 | 6380 | 6370 | 313 |
| 310 | 20231204 | 140100 | 2024245790 | 6370 | 6370 | 6380 | 6370 | 760 |
| 311 | 20231204 | 140000 | 2019401590 | 6370 | 6370 | 6370 | 6370 | 221 |
| 312 | 20231204 | 135900 | 2017993820 | 6370 | 6370 | 6380 | 6370 | 274 |
| 313 | 20231204 | 135800 | 2016248410 | 6380 | 6370 | 6380 | 6370 | 51 |
| 314 | 20231204 | 135700 | 2015923530 | 6370 | 6370 | 6370 | 6370 | 348 |
| 315 | 20231204 | 135600 | 2013706770 | 6370 | 6360 | 6380 | 6360 | 363 |
| 316 | 20231204 | 135500 | 2011394600 | 6360 | 6370 | 6370 | 6360 | 605 |
| 317 | 20231204 | 135400 | 2007541800 | 6370 | 6370 | 6370 | 6370 | 1030 |
| 318 | 20231204 | 135300 | 2000980700 | 6370 | 6370 | 6380 | 6370 | 405 |
| 319 | 20231204 | 135200 | 1998400820 | 6380 | 6370 | 6380 | 6370 | 524 |
| 320 | 20231204 | 135100 | 1995061760 | 6370 | 6380 | 6390 | 6370 | 786 |
| 321 | 20231204 | 135000 | 1990052310 | 6380 | 6390 | 6390 | 6380 | 398 |
| 322 | 20231204 | 134900 | 1987511330 | 6390 | 6380 | 6390 | 6380 | 223 |
| 323 | 20231204 | 134800 | 1986088580 | 6390 | 6380 | 6390 | 6380 | 222 |
| 324 | 20231204 | 134700 | 1984672210 | 6380 | 6390 | 6390 | 6380 | 239 |
| 325 | 20231204 | 134600 | 1983147380 | 6390 | 6370 | 6390 | 6370 | 258 |
| 326 | 20231204 | 134500 | 1981501010 | 6370 | 6380 | 6390 | 6370 | 2331 |
| 327 | 20231204 | 134400 | 1966649550 | 6380 | 6370 | 6390 | 6370 | 408 |
| 328 | 20231204 | 134300 | 1964046500 | 6370 | 6370 | 6390 | 6370 | 1801 |
| 329 | 20231204 | 134200 | 1952539990 | 6370 | 6370 | 6390 | 6370 | 380 |
| 330 | 20231204 | 134100 | 1950117080 | 6370 | 6380 | 6390 | 6370 | 678 |
| 331 | 20231204 | 134000 | 1945792800 | 6390 | 6390 | 6390 | 6390 | 1 |
| 332 | 20231204 | 133900 | 1945786410 | 6380 | 6390 | 6390 | 6380 | 475 |
| 333 | 20231204 | 133800 | 1942753370 | 6390 | 6380 | 6390 | 6380 | 222 |
| 334 | 20231204 | 133700 | 1941337000 | 6380 | 6380 | 6380 | 6380 | 222 |
| 335 | 20231204 | 133600 | 1939920640 | 6390 | 6370 | 6390 | 6370 | 6940 |
| 336 | 20231204 | 133500 | 1895644870 | 6360 | 6360 | 6370 | 6360 | 115 |
| 337 | 20231204 | 133400 | 1894913440 | 6380 | 6360 | 6380 | 6360 | 1255 |
| 338 | 20231204 | 133300 | 1886915620 | 6360 | 6380 | 6380 | 6360 | 293 |
| 339 | 20231204 | 133200 | 1885050750 | 6360 | 6360 | 6380 | 6360 | 231 |
| 340 | 20231204 | 133100 | 1883581550 | 6360 | 6370 | 6380 | 6360 | 380 |
| 341 | 20231204 | 133000 | 1881161220 | 6380 | 6370 | 6380 | 6370 | 301 |
| 342 | 20231204 | 132900 | 1879243050 | 6380 | 6370 | 6380 | 6370 | 2 |
| 343 | 20231204 | 132800 | 1879230300 | 6370 | 6380 | 6380 | 6370 | 223 |
| 344 | 20231204 | 132700 | 1877809770 | 6370 | 6380 | 6380 | 6370 | 332 |
| 345 | 20231204 | 132600 | 1875693820 | 6370 | 6370 | 6370 | 6360 | 648 |
| 346 | 20231204 | 132500 | 1871568270 | 6370 | 6360 | 6370 | 6360 | 646 |
| 347 | 20231204 | 132400 | 1867454360 | 6360 | 6360 | 6370 | 6360 | 509 |
| 348 | 20231204 | 132300 | 1864216500 | 6360 | 6370 | 6370 | 6360 | 399 |
| 349 | 20231204 | 132200 | 1861678680 | 6360 | 6380 | 6380 | 6360 | 250 |
| 350 | 20231204 | 132100 | 1860087280 | 6360 | 6370 | 6380 | 6360 | 226 |
| 351 | 20231204 | 132000 | 1858649790 | 6380 | 6380 | 6380 | 6360 | 226 |
| 352 | 20231204 | 131900 | 1857210150 | 6370 | 6370 | 6370 | 6350 | 2086 |
| 353 | 20231204 | 131800 | 1843925930 | 6370 | 6360 | 6370 | 6350 | 296 |
| 354 | 20231204 | 131700 | 1842043580 | 6370 | 6360 | 6370 | 6360 | 11 |
| 355 | 20231204 | 131600 | 1841973610 | 6370 | 6370 | 6370 | 6360 | 223 |
| 356 | 20231204 | 131500 | 1840555310 | 6360 | 6360 | 6380 | 6360 | 325 |
| 357 | 20231204 | 131400 | 1838487760 | 6360 | 6360 | 6370 | 6360 | 442 |
| 358 | 20231204 | 131300 | 1835674430 | 6360 | 6360 | 6380 | 6360 | 229 |
| 359 | 20231204 | 131200 | 1834216950 | 6360 | 6360 | 6370 | 6360 | 409 |
| 360 | 20231204 | 131100 | 1831615660 | 6360 | 6360 | 6370 | 6360 | 394 |
| 361 | 20231204 | 131000 | 1829109680 | 6370 | 6370 | 6370 | 6370 | 70 |
| 362 | 20231204 | 130900 | 1828663780 | 6370 | 6370 | 6370 | 6370 | 272 |
| 363 | 20231204 | 130800 | 1826931140 | 6370 | 6380 | 6380 | 6370 | 355 |
| 364 | 20231204 | 130700 | 1824669740 | 6380 | 6360 | 6380 | 6360 | 1059 |
| 365 | 20231204 | 130600 | 1817928110 | 6360 | 6370 | 6370 | 6360 | 521 |
| 366 | 20231204 | 130500 | 1814614430 | 6370 | 6360 | 6370 | 6360 | 1724 |
| 367 | 20231204 | 130400 | 1803633630 | 6360 | 6360 | 6370 | 6360 | 1220 |
| 368 | 20231204 | 130300 | 1795874400 | 6360 | 6360 | 6370 | 6360 | 392 |
| 369 | 20231204 | 130200 | 1793381250 | 6360 | 6360 | 6370 | 6360 | 624 |
| 370 | 20231204 | 130100 | 1789408720 | 6360 | 6370 | 6380 | 6360 | 2627 |
| 371 | 20231204 | 130000 | 1772678220 | 6380 | 6380 | 6380 | 6370 | 1902 |
| 372 | 20231204 | 125900 | 1760561460 | 6380 | 6370 | 6380 | 6370 | 127 |
| 373 | 20231204 | 125800 | 1759752460 | 6380 | 6370 | 6380 | 6370 | 1228 |
| 374 | 20231204 | 125700 | 1751930090 | 6370 | 6370 | 6370 | 6370 | 252 |
| 375 | 20231204 | 125600 | 1750324850 | 6370 | 6370 | 6370 | 6370 | 0 |
| 376 | 20231204 | 125500 | 1750324850 | 6370 | 6370 | 6370 | 6360 | 5736 |
| 377 | 20231204 | 125400 | 1713791640 | 6370 | 6370 | 6380 | 6370 | 215 |
| 378 | 20231204 | 125300 | 1712422080 | 6370 | 6370 | 6380 | 6370 | 731 |
| 379 | 20231204 | 125200 | 1707760610 | 6370 | 6370 | 6380 | 6370 | 194 |
| 380 | 20231204 | 125100 | 1706524820 | 6370 | 6370 | 6380 | 6370 | 1185 |
| 381 | 20231204 | 125000 | 1698965330 | 6370 | 6370 | 6370 | 6370 | 0 |
| 382 | 20231204 | 124900 | 1698965330 | 6370 | 6370 | 6370 | 6370 | 127 |
| 383 | 20231204 | 124800 | 1698156340 | 6370 | 6370 | 6370 | 6370 | 166 |
| 384 | 20231204 | 124700 | 1697098920 | 6370 | 6370 | 6370 | 6370 | 253 |
| 385 | 20231204 | 124600 | 1695487310 | 6360 | 6360 | 6360 | 6360 | 22 |
| 386 | 20231204 | 124500 | 1695347390 | 6360 | 6370 | 6370 | 6360 | 175 |
| 387 | 20231204 | 124400 | 1694233990 | 6370 | 6370 | 6380 | 6370 | 399 |
| 388 | 20231204 | 124300 | 1691692350 | 6370 | 6380 | 6380 | 6370 | 1366 |
| 389 | 20231204 | 124200 | 1682981150 | 6380 | 6380 | 6380 | 6370 | 150 |
| 390 | 20231204 | 124100 | 1682025010 | 6380 | 6380 | 6390 | 6380 | 405 |
| 391 | 20231204 | 124000 | 1679440090 | 6380 | 6380 | 6380 | 6380 | 780 |
| 392 | 20231204 | 123900 | 1674463690 | 6380 | 6370 | 6380 | 6370 | 841 |
| 393 | 20231204 | 123800 | 1669106220 | 6370 | 6370 | 6370 | 6370 | 265 |
| 394 | 20231204 | 123700 | 1667418170 | 6370 | 6370 | 6370 | 6370 | 260 |
| 395 | 20231204 | 123600 | 1665761970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 396 | 20231204 | 123500 | 1665761970 | 6360 | 6370 | 6370 | 6360 | 129 |
| 397 | 20231204 | 123400 | 1664941520 | 6360 | 6360 | 6370 | 6360 | 199 |
| 398 | 20231204 | 123300 | 1663675680 | 6360 | 6360 | 6380 | 6360 | 410 |
| 399 | 20231204 | 123200 | 1661064310 | 6360 | 6370 | 6370 | 6360 | 255 |
| 400 | 20231204 | 123100 | 1659440170 | 6370 | 6370 | 6370 | 6370 | 1851 |
| 401 | 20231204 | 123000 | 1647649300 | 6370 | 6380 | 6380 | 6370 | 101 |
| 402 | 20231204 | 122900 | 1647004930 | 6380 | 6380 | 6380 | 6380 | 35 |
| 403 | 20231204 | 122800 | 1646781630 | 6380 | 6370 | 6380 | 6370 | 125 |
| 404 | 20231204 | 122700 | 1645984180 | 6370 | 6370 | 6370 | 6370 | 0 |
| 405 | 20231204 | 122600 | 1645984180 | 6370 | 6360 | 6370 | 6360 | 141 |
| 406 | 20231204 | 122500 | 1645086160 | 6360 | 6370 | 6370 | 6360 | 766 |
| 407 | 20231204 | 122400 | 1640209290 | 6370 | 6370 | 6370 | 6370 | 160 |
| 408 | 20231204 | 122300 | 1639190090 | 6370 | 6370 | 6370 | 6370 | 119 |
| 409 | 20231204 | 122200 | 1638432060 | 6370 | 6370 | 6380 | 6370 | 133 |
| 410 | 20231204 | 122100 | 1637584830 | 6370 | 6370 | 6370 | 6370 | 273 |
| 411 | 20231204 | 122000 | 1635845820 | 6370 | 6370 | 6370 | 6370 | 0 |
| 412 | 20231204 | 121900 | 1635845820 | 6370 | 6370 | 6370 | 6370 | 1 |
| 413 | 20231204 | 121800 | 1635839450 | 6380 | 6390 | 6390 | 6380 | 101 |
| 414 | 20231204 | 121700 | 1635195060 | 6390 | 6380 | 6390 | 6380 | 129 |
| 415 | 20231204 | 121600 | 1634372030 | 6380 | 6380 | 6380 | 6380 | 3930 |
| 416 | 20231204 | 121500 | 1609298630 | 6380 | 6380 | 6380 | 6380 | 345 |
| 417 | 20231204 | 121400 | 1607097530 | 6380 | 6360 | 6380 | 6360 | 742 |
| 418 | 20231204 | 121300 | 1602364030 | 6360 | 6370 | 6370 | 6360 | 550 |
| 419 | 20231204 | 121200 | 1598861980 | 6370 | 6370 | 6370 | 6370 | 88 |
| 420 | 20231204 | 121100 | 1598301420 | 6370 | 6370 | 6370 | 6370 | 173 |
| 421 | 20231204 | 121000 | 1597199410 | 6380 | 6380 | 6380 | 6380 | 0 |
| 422 | 20231204 | 120900 | 1597199410 | 6380 | 6380 | 6380 | 6380 | 0 |
| 423 | 20231204 | 120800 | 1597199410 | 6380 | 6380 | 6380 | 6380 | 60 |
| 424 | 20231204 | 120700 | 1596816610 | 6380 | 6380 | 6380 | 6380 | 0 |
| 425 | 20231204 | 120600 | 1596816610 | 6380 | 6380 | 6380 | 6380 | 52 |
| 426 | 20231204 | 120500 | 1596484850 | 6380 | 6380 | 6380 | 6380 | 1 |
| 427 | 20231204 | 120400 | 1596478470 | 6360 | 6360 | 6390 | 6360 | 231 |
| 428 | 20231204 | 120300 | 1595009250 | 6360 | 6360 | 6390 | 6360 | 170 |
| 429 | 20231204 | 120200 | 1593927960 | 6360 | 6370 | 6390 | 6360 | 2109 |
| 430 | 20231204 | 120100 | 1580490510 | 6370 | 6380 | 6390 | 6370 | 458 |
| 431 | 20231204 | 120000 | 1577568410 | 6380 | 6390 | 6390 | 6380 | 1156 |
| 432 | 20231204 | 115900 | 1570192620 | 6390 | 6380 | 6390 | 6380 | 273 |
| 433 | 20231204 | 115800 | 1568450760 | 6380 | 6380 | 6380 | 6380 | 2 |
| 434 | 20231204 | 115700 | 1568438000 | 6380 | 6380 | 6380 | 6380 | 714 |
| 435 | 20231204 | 115600 | 1563882680 | 6380 | 6390 | 6390 | 6380 | 158 |
| 436 | 20231204 | 115500 | 1562874630 | 6370 | 6360 | 6390 | 6360 | 236 |
| 437 | 20231204 | 115400 | 1561372150 | 6360 | 6360 | 6390 | 6360 | 246 |
| 438 | 20231204 | 115300 | 1559807560 | 6360 | 6350 | 6390 | 6350 | 2969 |
| 439 | 20231204 | 115200 | 1540849610 | 6350 | 6350 | 6390 | 6350 | 1828 |
| 440 | 20231204 | 115100 | 1529189340 | 6350 | 6380 | 6380 | 6350 | 355 |
| 441 | 20231204 | 115000 | 1526930800 | 6380 | 6380 | 6380 | 6350 | 6349 |
| 442 | 20231204 | 114900 | 1486488100 | 6370 | 6370 | 6370 | 6370 | 126 |
| 443 | 20231204 | 114800 | 1485685480 | 6380 | 6370 | 6380 | 6360 | 66 |
| 444 | 20231204 | 114700 | 1485265190 | 6380 | 6380 | 6380 | 6380 | 1 |
| 445 | 20231204 | 114600 | 1485258810 | 6370 | 6370 | 6370 | 6370 | 0 |
| 446 | 20231204 | 114500 | 1485258810 | 6370 | 6360 | 6370 | 6360 | 10 |
| 447 | 20231204 | 114400 | 1485195160 | 6360 | 6350 | 6360 | 6350 | 358 |
| 448 | 20231204 | 114300 | 1482919590 | 6350 | 6360 | 6370 | 6350 | 678 |
| 449 | 20231204 | 114200 | 1478608010 | 6360 | 6370 | 6380 | 6360 | 209 |
| 450 | 20231204 | 114100 | 1477277510 | 6370 | 6370 | 6380 | 6360 | 1234 |
| 451 | 20231204 | 114000 | 1469416940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 452 | 20231204 | 113900 | 1469416940 | 6380 | 6380 | 6380 | 6380 | 201 |
| 453 | 20231204 | 113800 | 1468134560 | 6380 | 6380 | 6380 | 6380 | 1 |
| 454 | 20231204 | 113700 | 1468128180 | 6360 | 6360 | 6360 | 6360 | 89 |
| 455 | 20231204 | 113600 | 1467562140 | 6370 | 6370 | 6370 | 6370 | 658 |
| 456 | 20231204 | 113500 | 1463370680 | 6370 | 6370 | 6370 | 6370 | 16 |
| 457 | 20231204 | 113400 | 1463268760 | 6350 | 6350 | 6350 | 6350 | 207 |
| 458 | 20231204 | 113300 | 1461954310 | 6350 | 6350 | 6370 | 6350 | 193 |
| 459 | 20231204 | 113200 | 1460728580 | 6350 | 6350 | 6360 | 6350 | 1423 |
| 460 | 20231204 | 113100 | 1451681800 | 6350 | 6370 | 6370 | 6350 | 1293 |
| 461 | 20231204 | 113000 | 1443471130 | 6360 | 6360 | 6360 | 6360 | 3328 |
| 462 | 20231204 | 112900 | 1422305050 | 6360 | 6350 | 6360 | 6350 | 2853 |
| 463 | 20231204 | 112800 | 1404188490 | 6350 | 6350 | 6360 | 6350 | 1006 |
| 464 | 20231204 | 112700 | 1397799390 | 6350 | 6350 | 6350 | 6350 | 127 |
| 465 | 20231204 | 112600 | 1396992940 | 6350 | 6350 | 6350 | 6350 | 206 |
| 466 | 20231204 | 112500 | 1395684840 | 6360 | 6350 | 6360 | 6350 | 1866 |
| 467 | 20231204 | 112400 | 1383834680 | 6350 | 6350 | 6350 | 6350 | 2626 |
| 468 | 20231204 | 112300 | 1367159580 | 6350 | 6350 | 6360 | 6350 | 1194 |
| 469 | 20231204 | 112200 | 1359567680 | 6350 | 6350 | 6360 | 6350 | 147 |
| 470 | 20231204 | 112100 | 1358634210 | 6350 | 6360 | 6360 | 6350 | 235 |
| 471 | 20231204 | 112000 | 1357141950 | 6350 | 6360 | 6360 | 6350 | 1210 |
| 472 | 20231204 | 111900 | 1349456850 | 6350 | 6360 | 6360 | 6350 | 456 |
| 473 | 20231204 | 111800 | 1346559850 | 6360 | 6360 | 6360 | 6360 | 107 |
| 474 | 20231204 | 111700 | 1345879330 | 6360 | 6360 | 6360 | 6360 | 152 |
| 475 | 20231204 | 111600 | 1344912610 | 6360 | 6360 | 6360 | 6360 | 7 |
| 476 | 20231204 | 111500 | 1344868090 | 6360 | 6360 | 6360 | 6360 | 2 |
| 477 | 20231204 | 111400 | 1344855370 | 6350 | 6350 | 6360 | 6350 | 329 |
| 478 | 20231204 | 111300 | 1342766200 | 6350 | 6350 | 6360 | 6350 | 262 |
| 479 | 20231204 | 111200 | 1341102480 | 6350 | 6350 | 6350 | 6350 | 349 |
| 480 | 20231204 | 111100 | 1338886330 | 6350 | 6360 | 6360 | 6350 | 294 |
| 481 | 20231204 | 111000 | 1337017670 | 6360 | 6360 | 6370 | 6360 | 658 |
| 482 | 20231204 | 110900 | 1332827790 | 6360 | 6370 | 6370 | 6360 | 386 |
| 483 | 20231204 | 110800 | 1330372820 | 6360 | 6360 | 6360 | 6360 | 126 |
| 484 | 20231204 | 110700 | 1329571460 | 6360 | 6360 | 6360 | 6350 | 905 |
| 485 | 20231204 | 110600 | 1323816550 | 6360 | 6360 | 6360 | 6360 | 581 |
| 486 | 20231204 | 110500 | 1320121390 | 6360 | 6360 | 6360 | 6360 | 557 |
| 487 | 20231204 | 110400 | 1316578870 | 6360 | 6350 | 6360 | 6350 | 523 |
| 488 | 20231204 | 110300 | 1313252820 | 6350 | 6360 | 6360 | 6350 | 272 |
| 489 | 20231204 | 110200 | 1311525360 | 6350 | 6350 | 6360 | 6350 | 523 |
| 490 | 20231204 | 110100 | 1308202960 | 6350 | 6360 | 6370 | 6350 | 436 |
| 491 | 20231204 | 110000 | 1305430260 | 6360 | 6360 | 6360 | 6360 | 413 |
| 492 | 20231204 | 105900 | 1302803580 | 6370 | 6360 | 6370 | 6360 | 127 |
| 493 | 20231204 | 105800 | 1301995850 | 6370 | 6370 | 6370 | 6360 | 875 |
| 494 | 20231204 | 105700 | 1296430820 | 6370 | 6370 | 6370 | 6360 | 971 |
| 495 | 20231204 | 105600 | 1290254550 | 6370 | 6370 | 6370 | 6370 | 618 |
| 496 | 20231204 | 105500 | 1286317890 | 6370 | 6370 | 6370 | 6360 | 120 |
| 497 | 20231204 | 105400 | 1285554640 | 6360 | 6360 | 6360 | 6360 | 82 |
| 498 | 20231204 | 105300 | 1285033120 | 6360 | 6360 | 6360 | 6360 | 731 |
| 499 | 20231204 | 105200 | 1280383960 | 6360 | 6350 | 6370 | 6350 | 1134 |
| 500 | 20231204 | 105100 | 1273172680 | 6350 | 6350 | 6360 | 6350 | 221 |
| 501 | 20231204 | 105000 | 1271769320 | 6350 | 6360 | 6360 | 6350 | 1173 |
| 502 | 20231204 | 104900 | 1264320700 | 6360 | 6370 | 6370 | 6360 | 103 |
| 503 | 20231204 | 104800 | 1263665610 | 6370 | 6350 | 6370 | 6350 | 3697 |
| 504 | 20231204 | 104700 | 1240174820 | 6340 | 6350 | 6360 | 6340 | 2169 |
| 505 | 20231204 | 104600 | 1226402760 | 6360 | 6350 | 6360 | 6350 | 602 |
| 506 | 20231204 | 104500 | 1222580040 | 6360 | 6360 | 6360 | 6360 | 119 |
| 507 | 20231204 | 104400 | 1221823200 | 6360 | 6350 | 6360 | 6350 | 1400 |
| 508 | 20231204 | 104300 | 1212933100 | 6360 | 6360 | 6360 | 6350 | 483 |
| 509 | 20231204 | 104200 | 1209865900 | 6350 | 6350 | 6360 | 6350 | 287 |
| 510 | 20231204 | 104100 | 1208043380 | 6350 | 6350 | 6370 | 6350 | 513 |
| 511 | 20231204 | 104000 | 1204783770 | 6350 | 6360 | 6370 | 6350 | 1094 |
| 512 | 20231204 | 103900 | 1197826000 | 6370 | 6350 | 6370 | 6350 | 231 |
| 513 | 20231204 | 103800 | 1196359130 | 6360 | 6360 | 6360 | 6360 | 911 |
| 514 | 20231204 | 103700 | 1190565170 | 6360 | 6360 | 6360 | 6360 | 465 |
| 515 | 20231204 | 103600 | 1187607770 | 6360 | 6360 | 6360 | 6360 | 5 |
| 516 | 20231204 | 103500 | 1187575970 | 6360 | 6370 | 6370 | 6360 | 337 |
| 517 | 20231204 | 103400 | 1185430030 | 6370 | 6360 | 6370 | 6360 | 247 |
| 518 | 20231204 | 103300 | 1183859100 | 6360 | 6360 | 6370 | 6360 | 1075 |
| 519 | 20231204 | 103200 | 1177022070 | 6360 | 6360 | 6370 | 6360 | 430 |
| 520 | 20231204 | 103100 | 1174286770 | 6360 | 6370 | 6370 | 6360 | 1394 |
| 521 | 20231204 | 103000 | 1165410110 | 6370 | 6360 | 6370 | 6360 | 297 |
| 522 | 20231204 | 102900 | 1163519790 | 6370 | 6370 | 6370 | 6370 | 27 |
| 523 | 20231204 | 102800 | 1163347800 | 6370 | 6370 | 6370 | 6360 | 229 |
| 524 | 20231204 | 102700 | 1161891070 | 6370 | 6370 | 6370 | 6370 | 51 |
| 525 | 20231204 | 102600 | 1161566200 | 6370 | 6370 | 6370 | 6370 | 7 |
| 526 | 20231204 | 102500 | 1161521610 | 6370 | 6360 | 6380 | 6360 | 666 |
| 527 | 20231204 | 102400 | 1157283830 | 6380 | 6380 | 6380 | 6360 | 116 |
| 528 | 20231204 | 102300 | 1156545770 | 6370 | 6360 | 6380 | 6360 | 379 |
| 529 | 20231204 | 102200 | 1154135200 | 6360 | 6360 | 6380 | 6360 | 1502 |
| 530 | 20231204 | 102100 | 1144573350 | 6360 | 6370 | 6370 | 6360 | 1648 |
| 531 | 20231204 | 102000 | 1134091370 | 6370 | 6370 | 6370 | 6370 | 239 |
| 532 | 20231204 | 101900 | 1132568940 | 6370 | 6370 | 6370 | 6370 | 2 |
| 533 | 20231204 | 101800 | 1132556200 | 6370 | 6370 | 6370 | 6370 | 30 |
| 534 | 20231204 | 101700 | 1132365100 | 6370 | 6370 | 6370 | 6360 | 240 |
| 535 | 20231204 | 101600 | 1130836310 | 6370 | 6360 | 6370 | 6360 | 344 |
| 536 | 20231204 | 101500 | 1128647030 | 6360 | 6370 | 6370 | 6360 | 1100 |
| 537 | 20231204 | 101400 | 1121650030 | 6370 | 6370 | 6370 | 6370 | 2736 |
| 538 | 20231204 | 101300 | 1104221710 | 6370 | 6370 | 6380 | 6360 | 906 |
| 539 | 20231204 | 101200 | 1098452040 | 6370 | 6370 | 6380 | 6370 | 253 |
| 540 | 20231204 | 101100 | 1096840340 | 6370 | 6370 | 6370 | 6370 | 1415 |
| 541 | 20231204 | 101000 | 1087826790 | 6370 | 6370 | 6370 | 6370 | 943 |
| 542 | 20231204 | 100900 | 1081819880 | 6370 | 6380 | 6380 | 6370 | 601 |
| 543 | 20231204 | 100800 | 1077990510 | 6380 | 6370 | 6380 | 6370 | 1055 |
| 544 | 20231204 | 100700 | 1071269140 | 6380 | 6380 | 6380 | 6370 | 1637 |
| 545 | 20231204 | 100600 | 1060836280 | 6380 | 6380 | 6380 | 6380 | 65 |
| 546 | 20231204 | 100500 | 1060421580 | 6380 | 6390 | 6390 | 6380 | 5 |
| 547 | 20231204 | 100400 | 1060389670 | 6390 | 6370 | 6390 | 6370 | 259 |
| 548 | 20231204 | 100300 | 1058738750 | 6370 | 6370 | 6380 | 6370 | 1094 |
| 549 | 20231204 | 100200 | 1051762330 | 6370 | 6390 | 6390 | 6370 | 633 |
| 550 | 20231204 | 100100 | 1047727740 | 6380 | 6390 | 6390 | 6380 | 1617 |
| 551 | 20231204 | 100000 | 1037410050 | 6380 | 6390 | 6390 | 6370 | 209 |
| 552 | 20231204 | 095900 | 1036076240 | 6390 | 6360 | 6400 | 6360 | 12344 |
| 553 | 20231204 | 095800 | 957327270 | 6360 | 6360 | 6360 | 6360 | 4 |
| 554 | 20231204 | 095700 | 957301830 | 6360 | 6360 | 6360 | 6350 | 6111 |
| 555 | 20231204 | 095600 | 918496130 | 6360 | 6360 | 6360 | 6360 | 60 |
| 556 | 20231204 | 095500 | 918114530 | 6360 | 6360 | 6360 | 6360 | 70 |
| 557 | 20231204 | 095400 | 917669330 | 6360 | 6360 | 6360 | 6360 | 678 |
| 558 | 20231204 | 095300 | 913357250 | 6350 | 6350 | 6360 | 6350 | 401 |
| 559 | 20231204 | 095200 | 910810890 | 6350 | 6350 | 6360 | 6350 | 1222 |
| 560 | 20231204 | 095100 | 903047690 | 6350 | 6350 | 6360 | 6350 | 441 |
| 561 | 20231204 | 095000 | 900245740 | 6350 | 6350 | 6360 | 6350 | 1273 |
| 562 | 20231204 | 094900 | 892160190 | 6350 | 6350 | 6350 | 6350 | 499 |
| 563 | 20231204 | 094800 | 888991540 | 6350 | 6350 | 6360 | 6340 | 355 |
| 564 | 20231204 | 094700 | 886740400 | 6350 | 6360 | 6360 | 6340 | 7212 |
| 565 | 20231204 | 094600 | 840988910 | 6350 | 6350 | 6360 | 6350 | 2679 |
| 566 | 20231204 | 094500 | 823976250 | 6360 | 6360 | 6360 | 6350 | 587 |
| 567 | 20231204 | 094400 | 820242950 | 6360 | 6360 | 6360 | 6350 | 33 |
| 568 | 20231204 | 094300 | 820033330 | 6360 | 6370 | 6370 | 6350 | 4336 |
| 569 | 20231204 | 094200 | 792496350 | 6350 | 6350 | 6370 | 6350 | 586 |
| 570 | 20231204 | 094100 | 788774750 | 6350 | 6360 | 6370 | 6350 | 1920 |
| 571 | 20231204 | 094000 | 776565920 | 6360 | 6350 | 6360 | 6350 | 6296 |
| 572 | 20231204 | 093900 | 736585980 | 6360 | 6360 | 6360 | 6350 | 36 |
| 573 | 20231204 | 093800 | 736357220 | 6350 | 6350 | 6350 | 6340 | 924 |
| 574 | 20231204 | 093700 | 730490790 | 6360 | 6360 | 6360 | 6360 | 50 |
| 575 | 20231204 | 093600 | 730172790 | 6350 | 6350 | 6360 | 6350 | 1237 |
| 576 | 20231204 | 093500 | 722317830 | 6360 | 6360 | 6360 | 6360 | 1 |
| 577 | 20231204 | 093400 | 722311470 | 6360 | 6350 | 6360 | 6350 | 21 |
| 578 | 20231204 | 093300 | 722178010 | 6350 | 6360 | 6360 | 6350 | 1150 |
| 579 | 20231204 | 093200 | 714875470 | 6350 | 6350 | 6360 | 6340 | 3544 |
| 580 | 20231204 | 093100 | 692379890 | 6350 | 6360 | 6370 | 6350 | 1029 |
| 581 | 20231204 | 093000 | 685845640 | 6370 | 6370 | 6370 | 6360 | 414 |
| 582 | 20231204 | 092900 | 683212160 | 6380 | 6360 | 6380 | 6360 | 489 |
| 583 | 20231204 | 092800 | 680102080 | 6370 | 6370 | 6380 | 6370 | 953 |
| 584 | 20231204 | 092700 | 674030710 | 6370 | 6360 | 6370 | 6360 | 1413 |
| 585 | 20231204 | 092600 | 665034960 | 6370 | 6370 | 6380 | 6370 | 208 |
| 586 | 20231204 | 092500 | 663709990 | 6360 | 6360 | 6360 | 6360 | 1190 |
| 587 | 20231204 | 092400 | 656141590 | 6350 | 6360 | 6360 | 6350 | 658 |
| 588 | 20231204 | 092300 | 651963180 | 6350 | 6340 | 6370 | 6340 | 958 |
| 589 | 20231204 | 092200 | 645881790 | 6340 | 6360 | 6370 | 6340 | 1038 |
| 590 | 20231204 | 092100 | 639290490 | 6360 | 6350 | 6360 | 6340 | 6889 |
| 591 | 20231204 | 092000 | 595539430 | 6350 | 6360 | 6360 | 6350 | 8370 |
| 592 | 20231204 | 091900 | 542388750 | 6350 | 6360 | 6360 | 6350 | 5808 |
| 593 | 20231204 | 091800 | 505497660 | 6370 | 6360 | 6380 | 6350 | 3399 |
| 594 | 20231204 | 091700 | 483887820 | 6380 | 6380 | 6380 | 6360 | 380 |
| 595 | 20231204 | 091600 | 481470730 | 6380 | 6370 | 6380 | 6360 | 506 |
| 596 | 20231204 | 091500 | 478248200 | 6360 | 6360 | 6370 | 6350 | 2615 |
| 597 | 20231204 | 091400 | 461615650 | 6360 | 6360 | 6360 | 6350 | 234 |
| 598 | 20231204 | 091300 | 460129410 | 6360 | 6360 | 6360 | 6360 | 752 |
| 599 | 20231204 | 091200 | 455346690 | 6350 | 6340 | 6360 | 6340 | 1943 |
| 600 | 20231204 | 091100 | 443013620 | 6340 | 6350 | 6350 | 6340 | 5756 |
| 601 | 20231204 | 091000 | 406503140 | 6350 | 6350 | 6360 | 6340 | 2218 |
| 602 | 20231204 | 090900 | 392423460 | 6340 | 6350 | 6350 | 6340 | 1630 |
| 603 | 20231204 | 090800 | 382073450 | 6350 | 6350 | 6350 | 6340 | 11022 |
| 604 | 20231204 | 090700 | 312188170 | 6350 | 6350 | 6350 | 6350 | 1967 |
| 605 | 20231204 | 090600 | 299697720 | 6350 | 6350 | 6350 | 6340 | 8066 |
| 606 | 20231204 | 090500 | 248537410 | 6360 | 6350 | 6360 | 6350 | 3153 |
| 607 | 20231204 | 090400 | 228509390 | 6350 | 6350 | 6360 | 6350 | 8188 |
| 608 | 20231204 | 090300 | 176488800 | 6360 | 6370 | 6370 | 6350 | 1107 |
| 609 | 20231204 | 090200 | 169448350 | 6370 | 6360 | 6380 | 6350 | 4777 |
| 610 | 20231204 | 090100 | 139059920 | 6350 | 6400 | 6400 | 6350 | 8530 |
| 611 | 20231204 | 090000 | 84686840 | 6380 | 6380 | 6400 | 6380 | 13266 |