31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 193300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 6481 |
| 3 | 20231205 | 193200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20231205 | 193100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20231205 | 193000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20231205 | 192900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20231205 | 192800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20231205 | 192700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20231205 | 192600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20231205 | 192500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20231205 | 192400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20231205 | 192300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20231205 | 192200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20231205 | 192100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20231205 | 192000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20231205 | 191900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20231205 | 191800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20231205 | 191700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20231205 | 191600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20231205 | 191500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20231205 | 191400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20231205 | 191300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20231205 | 191200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20231205 | 191100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20231205 | 191000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20231205 | 190900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20231205 | 190800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20231205 | 190700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20231205 | 190600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20231205 | 190500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20231205 | 190400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20231205 | 190300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 6481 |
| 33 | 20231205 | 190200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20231205 | 190100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20231205 | 190000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20231205 | 185900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20231205 | 185800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20231205 | 185700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20231205 | 185600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20231205 | 185500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20231205 | 185400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20231205 | 185300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20231205 | 185200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20231205 | 185100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20231205 | 185000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20231205 | 184900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20231205 | 184800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20231205 | 184700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20231205 | 184600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20231205 | 184500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20231205 | 184400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20231205 | 184300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20231205 | 184200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20231205 | 184100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20231205 | 184000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20231205 | 183900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20231205 | 183800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20231205 | 183700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20231205 | 183600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20231205 | 183500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20231205 | 183400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20231205 | 183300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 6481 |
| 63 | 20231205 | 183200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20231205 | 183100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20231205 | 183000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20231205 | 182900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20231205 | 182800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20231205 | 182700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20231205 | 182600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20231205 | 182500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20231205 | 182400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20231205 | 182300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20231205 | 182200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20231205 | 182100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20231205 | 182000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20231205 | 181900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20231205 | 181800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20231205 | 181700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20231205 | 181600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20231205 | 181500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20231205 | 181400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20231205 | 181300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20231205 | 181200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20231205 | 181100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20231205 | 181000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20231205 | 180900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20231205 | 180800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20231205 | 180700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20231205 | 180600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20231205 | 180500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20231205 | 180400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20231205 | 180300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 6481 |
| 93 | 20231205 | 180200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20231205 | 180100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20231205 | 180000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20231205 | 175900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20231205 | 175800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20231205 | 175700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20231205 | 175600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20231205 | 175500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20231205 | 175400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20231205 | 175300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20231205 | 175200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20231205 | 175100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20231205 | 175000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20231205 | 174900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20231205 | 174800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20231205 | 174700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20231205 | 174600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20231205 | 174500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20231205 | 174400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20231205 | 174300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20231205 | 174200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20231205 | 174100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20231205 | 174000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20231205 | 173900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20231205 | 173800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20231205 | 173700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20231205 | 173600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20231205 | 173500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20231205 | 173400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20231205 | 173300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 6481 |
| 123 | 20231205 | 173200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20231205 | 173100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20231205 | 173000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20231205 | 172900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20231205 | 172800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20231205 | 172700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20231205 | 172600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20231205 | 172500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20231205 | 172400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20231205 | 172300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20231205 | 172200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20231205 | 172100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20231205 | 172000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20231205 | 171900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20231205 | 171800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20231205 | 171700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20231205 | 171600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20231205 | 171500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20231205 | 171400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20231205 | 171300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20231205 | 171200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20231205 | 171100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20231205 | 171000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20231205 | 170900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20231205 | 170800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20231205 | 170700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20231205 | 170600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20231205 | 170500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20231205 | 170400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20231205 | 170300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 6481 |
| 153 | 20231205 | 170200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20231205 | 170100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20231205 | 170000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20231205 | 165900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20231205 | 165800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20231205 | 165700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20231205 | 165600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20231205 | 165500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20231205 | 165400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20231205 | 165300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20231205 | 165200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20231205 | 165100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20231205 | 165000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20231205 | 164900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20231205 | 164800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20231205 | 164700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20231205 | 164600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20231205 | 164500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20231205 | 164400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20231205 | 164300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20231205 | 164200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20231205 | 164100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20231205 | 164000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20231205 | 163900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20231205 | 163800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20231205 | 163700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20231205 | 163600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20231205 | 163500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20231205 | 163400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20231205 | 163300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 6481 |
| 183 | 20231205 | 163200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20231205 | 163100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20231205 | 163000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20231205 | 162900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20231205 | 162800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20231205 | 162700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20231205 | 162600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20231205 | 162500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20231205 | 162400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20231205 | 162300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20231205 | 162200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20231205 | 162100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20231205 | 162000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20231205 | 161900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20231205 | 161800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20231205 | 161700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20231205 | 161600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20231205 | 161500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20231205 | 161400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20231205 | 161300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20231205 | 161200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20231205 | 161100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20231205 | 161000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20231205 | 160900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20231205 | 160800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20231205 | 160700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20231205 | 160600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20231205 | 160500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20231205 | 160400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20231205 | 160300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 6481 |
| 213 | 20231205 | 160200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20231205 | 160100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20231205 | 160000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20231205 | 155900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20231205 | 155800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20231205 | 155700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20231205 | 155600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20231205 | 155500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20231205 | 155400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20231205 | 155300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20231205 | 155200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20231205 | 155100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20231205 | 155000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20231205 | 154900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20231205 | 154800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20231205 | 154700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20231205 | 154600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20231205 | 154500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 231 | 20231205 | 154400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20231205 | 154300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20231205 | 154200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20231205 | 154100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 235 | 20231205 | 154000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 236 | 20231205 | 153900 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 237 | 20231205 | 153800 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 238 | 20231205 | 153700 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 239 | 20231205 | 153600 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 240 | 20231205 | 153500 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 241 | 20231205 | 153400 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 242 | 20231205 | 153300 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 6481 |
| 243 | 20231205 | 153200 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 244 | 20231205 | 153100 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 245 | 20231205 | 153000 | 3162046790 | 5650 | 5650 | 5650 | 5650 | 6481 |
| 246 | 20231205 | 152900 | 3125429140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 247 | 20231205 | 152800 | 3125429140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 248 | 20231205 | 152700 | 3125429140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 249 | 20231205 | 152600 | 3125429140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 250 | 20231205 | 152500 | 3125429140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 251 | 20231205 | 152400 | 3125429140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 252 | 20231205 | 152300 | 3125429140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 253 | 20231205 | 152200 | 3125429140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 254 | 20231205 | 152100 | 3125429140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 255 | 20231205 | 152000 | 3125429140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 256 | 20231205 | 151900 | 3125429140 | 5640 | 5640 | 5640 | 5570 | 6642 |
| 257 | 20231205 | 151800 | 3088110790 | 5640 | 5650 | 5660 | 5640 | 2140 |
| 258 | 20231205 | 151700 | 3076021870 | 5650 | 5660 | 5660 | 5650 | 307 |
| 259 | 20231205 | 151600 | 3074287300 | 5660 | 5660 | 5660 | 5640 | 322 |
| 260 | 20231205 | 151500 | 3072467090 | 5660 | 5660 | 5660 | 5660 | 6 |
| 261 | 20231205 | 151400 | 3072433130 | 5640 | 5640 | 5650 | 5640 | 2349 |
| 262 | 20231205 | 151300 | 3059184730 | 5630 | 5620 | 5630 | 5600 | 934 |
| 263 | 20231205 | 151200 | 3053929670 | 5630 | 5590 | 5630 | 5590 | 709 |
| 264 | 20231205 | 151100 | 3049959720 | 5590 | 5590 | 5590 | 5590 | 42 |
| 265 | 20231205 | 151000 | 3049724940 | 5590 | 5590 | 5590 | 5590 | 563 |
| 266 | 20231205 | 150900 | 3046577770 | 5610 | 5580 | 5610 | 5560 | 2598 |
| 267 | 20231205 | 150800 | 3032083000 | 5580 | 5580 | 5580 | 5570 | 588 |
| 268 | 20231205 | 150700 | 3028806510 | 5570 | 5580 | 5580 | 5570 | 1806 |
| 269 | 20231205 | 150600 | 3018735710 | 5580 | 5590 | 5590 | 5570 | 3391 |
| 270 | 20231205 | 150500 | 2999796940 | 5590 | 5590 | 5600 | 5570 | 7514 |
| 271 | 20231205 | 150400 | 2957856330 | 5590 | 5610 | 5610 | 5590 | 3868 |
| 272 | 20231205 | 150300 | 2936215570 | 5610 | 5620 | 5620 | 5610 | 2092 |
| 273 | 20231205 | 150200 | 2924475380 | 5620 | 5620 | 5620 | 5620 | 245 |
| 274 | 20231205 | 150100 | 2923098480 | 5620 | 5620 | 5620 | 5620 | 69 |
| 275 | 20231205 | 150000 | 2922710700 | 5610 | 5620 | 5620 | 5610 | 1212 |
| 276 | 20231205 | 145900 | 2915900990 | 5620 | 5620 | 5620 | 5620 | 20 |
| 277 | 20231205 | 145800 | 2915788590 | 5600 | 5610 | 5610 | 5600 | 2924 |
| 278 | 20231205 | 145700 | 2899409060 | 5610 | 5630 | 5630 | 5610 | 291 |
| 279 | 20231205 | 145600 | 2897776510 | 5610 | 5620 | 5620 | 5600 | 1754 |
| 280 | 20231205 | 145500 | 2887937140 | 5630 | 5640 | 5640 | 5630 | 39 |
| 281 | 20231205 | 145400 | 2887717280 | 5640 | 5610 | 5640 | 5610 | 133 |
| 282 | 20231205 | 145300 | 2886970820 | 5610 | 5600 | 5610 | 5600 | 1739 |
| 283 | 20231205 | 145200 | 2877228190 | 5600 | 5640 | 5640 | 5600 | 2623 |
| 284 | 20231205 | 145100 | 2862476250 | 5630 | 5620 | 5660 | 5600 | 3133 |
| 285 | 20231205 | 145000 | 2844891350 | 5620 | 5630 | 5630 | 5620 | 3996 |
| 286 | 20231205 | 144900 | 2822416350 | 5630 | 5650 | 5650 | 5630 | 402 |
| 287 | 20231205 | 144800 | 2820150690 | 5660 | 5660 | 5660 | 5660 | 20 |
| 288 | 20231205 | 144700 | 2820037490 | 5670 | 5670 | 5670 | 5670 | 88 |
| 289 | 20231205 | 144600 | 2819538530 | 5670 | 5670 | 5670 | 5650 | 266 |
| 290 | 20231205 | 144500 | 2818030330 | 5650 | 5660 | 5660 | 5650 | 10 |
| 291 | 20231205 | 144400 | 2817973780 | 5670 | 5670 | 5670 | 5670 | 10 |
| 292 | 20231205 | 144300 | 2817917080 | 5670 | 5670 | 5670 | 5630 | 1028 |
| 293 | 20231205 | 144200 | 2812128820 | 5670 | 5650 | 5680 | 5630 | 10283 |
| 294 | 20231205 | 144100 | 2754209420 | 5680 | 5650 | 5680 | 5640 | 594 |
| 295 | 20231205 | 144000 | 2750852900 | 5680 | 5640 | 5680 | 5640 | 3000 |
| 296 | 20231205 | 143900 | 2733896770 | 5650 | 5650 | 5660 | 5640 | 2344 |
| 297 | 20231205 | 143800 | 2720660610 | 5660 | 5660 | 5660 | 5660 | 200 |
| 298 | 20231205 | 143700 | 2719528610 | 5690 | 5670 | 5690 | 5650 | 11800 |
| 299 | 20231205 | 143600 | 2652802560 | 5670 | 5690 | 5690 | 5670 | 1898 |
| 300 | 20231205 | 143500 | 2642016920 | 5690 | 5720 | 5720 | 5680 | 4761 |
| 301 | 20231205 | 143400 | 2614948730 | 5690 | 5700 | 5720 | 5690 | 516 |
| 302 | 20231205 | 143300 | 2612003800 | 5720 | 5710 | 5720 | 5690 | 1684 |
| 303 | 20231205 | 143200 | 2602402610 | 5730 | 5730 | 5730 | 5730 | 10 |
| 304 | 20231205 | 143100 | 2602345310 | 5730 | 5690 | 5730 | 5690 | 968 |
| 305 | 20231205 | 143000 | 2596827710 | 5700 | 5700 | 5700 | 5690 | 1002 |
| 306 | 20231205 | 142900 | 2591122300 | 5690 | 5700 | 5700 | 5690 | 963 |
| 307 | 20231205 | 142800 | 2585634200 | 5690 | 5690 | 5700 | 5690 | 823 |
| 308 | 20231205 | 142700 | 2580947330 | 5690 | 5680 | 5690 | 5680 | 191 |
| 309 | 20231205 | 142600 | 2579862430 | 5690 | 5690 | 5690 | 5680 | 584 |
| 310 | 20231205 | 142500 | 2576542920 | 5690 | 5690 | 5690 | 5690 | 353 |
| 311 | 20231205 | 142400 | 2574534350 | 5690 | 5720 | 5720 | 5690 | 11525 |
| 312 | 20231205 | 142300 | 2508838940 | 5730 | 5730 | 5730 | 5730 | 209 |
| 313 | 20231205 | 142200 | 2507641370 | 5730 | 5730 | 5730 | 5710 | 2226 |
| 314 | 20231205 | 142100 | 2494911140 | 5730 | 5730 | 5730 | 5730 | 115 |
| 315 | 20231205 | 142000 | 2494252190 | 5740 | 5740 | 5740 | 5740 | 27 |
| 316 | 20231205 | 141900 | 2494097210 | 5720 | 5730 | 5730 | 5720 | 1318 |
| 317 | 20231205 | 141800 | 2486545220 | 5740 | 5740 | 5740 | 5740 | 87 |
| 318 | 20231205 | 141700 | 2486045840 | 5740 | 5740 | 5740 | 5740 | 152 |
| 319 | 20231205 | 141600 | 2485173360 | 5740 | 5740 | 5740 | 5740 | 1213 |
| 320 | 20231205 | 141500 | 2478210740 | 5740 | 5750 | 5750 | 5740 | 241 |
| 321 | 20231205 | 141400 | 2476825240 | 5750 | 5750 | 5770 | 5750 | 5 |
| 322 | 20231205 | 141300 | 2476796470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 323 | 20231205 | 141200 | 2476796470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 324 | 20231205 | 141100 | 2476796470 | 5740 | 5740 | 5770 | 5740 | 15 |
| 325 | 20231205 | 141000 | 2476710340 | 5740 | 5750 | 5750 | 5740 | 218 |
| 326 | 20231205 | 140900 | 2475458660 | 5770 | 5770 | 5770 | 5770 | 351 |
| 327 | 20231205 | 140800 | 2473433390 | 5770 | 5770 | 5770 | 5770 | 852 |
| 328 | 20231205 | 140700 | 2468517350 | 5770 | 5760 | 5770 | 5760 | 2 |
| 329 | 20231205 | 140600 | 2468505820 | 5770 | 5770 | 5770 | 5770 | 0 |
| 330 | 20231205 | 140500 | 2468505820 | 5770 | 5740 | 5770 | 5730 | 558 |
| 331 | 20231205 | 140400 | 2465304270 | 5730 | 5730 | 5740 | 5730 | 1037 |
| 332 | 20231205 | 140300 | 2459362250 | 5730 | 5740 | 5740 | 5730 | 900 |
| 333 | 20231205 | 140200 | 2454196640 | 5740 | 5740 | 5740 | 5740 | 35 |
| 334 | 20231205 | 140100 | 2453995740 | 5740 | 5740 | 5740 | 5740 | 104 |
| 335 | 20231205 | 140000 | 2453398780 | 5740 | 5740 | 5740 | 5740 | 100 |
| 336 | 20231205 | 135900 | 2452824780 | 5740 | 5740 | 5740 | 5740 | 420 |
| 337 | 20231205 | 135800 | 2450413980 | 5740 | 5770 | 5770 | 5740 | 345 |
| 338 | 20231205 | 135700 | 2448430940 | 5750 | 5750 | 5750 | 5750 | 0 |
| 339 | 20231205 | 135600 | 2448430940 | 5750 | 5750 | 5750 | 5750 | 152 |
| 340 | 20231205 | 135500 | 2447556940 | 5750 | 5750 | 5750 | 5750 | 0 |
| 341 | 20231205 | 135400 | 2447556940 | 5750 | 5750 | 5750 | 5750 | 1 |
| 342 | 20231205 | 135300 | 2447551190 | 5750 | 5750 | 5750 | 5750 | 231 |
| 343 | 20231205 | 135200 | 2446222940 | 5750 | 5750 | 5750 | 5750 | 1780 |
| 344 | 20231205 | 135100 | 2435987940 | 5750 | 5740 | 5750 | 5740 | 924 |
| 345 | 20231205 | 135000 | 2430682740 | 5740 | 5760 | 5760 | 5740 | 3117 |
| 346 | 20231205 | 134900 | 2412758280 | 5760 | 5760 | 5770 | 5760 | 144 |
| 347 | 20231205 | 134800 | 2411928640 | 5770 | 5770 | 5770 | 5770 | 116 |
| 348 | 20231205 | 134700 | 2411259320 | 5770 | 5770 | 5770 | 5770 | 952 |
| 349 | 20231205 | 134600 | 2405766280 | 5770 | 5770 | 5770 | 5770 | 160 |
| 350 | 20231205 | 134500 | 2404843080 | 5780 | 5780 | 5780 | 5780 | 0 |
| 351 | 20231205 | 134400 | 2404843080 | 5780 | 5780 | 5780 | 5780 | 0 |
| 352 | 20231205 | 134300 | 2404843080 | 5780 | 5780 | 5780 | 5780 | 1 |
| 353 | 20231205 | 134200 | 2404837300 | 5790 | 5780 | 5790 | 5750 | 52 |
| 354 | 20231205 | 134100 | 2404538200 | 5790 | 5770 | 5790 | 5770 | 2 |
| 355 | 20231205 | 134000 | 2404526640 | 5750 | 5760 | 5770 | 5750 | 756 |
| 356 | 20231205 | 133900 | 2400172930 | 5760 | 5770 | 5770 | 5760 | 551 |
| 357 | 20231205 | 133800 | 2396998790 | 5770 | 5770 | 5770 | 5770 | 150 |
| 358 | 20231205 | 133700 | 2396133290 | 5770 | 5770 | 5770 | 5760 | 91 |
| 359 | 20231205 | 133600 | 2395608260 | 5790 | 5790 | 5790 | 5790 | 0 |
| 360 | 20231205 | 133500 | 2395608260 | 5790 | 5760 | 5790 | 5760 | 233 |
| 361 | 20231205 | 133400 | 2394266150 | 5750 | 5790 | 5790 | 5750 | 3099 |
| 362 | 20231205 | 133300 | 2376439480 | 5790 | 5780 | 5800 | 5780 | 117 |
| 363 | 20231205 | 133200 | 2375762330 | 5780 | 5790 | 5800 | 5780 | 364 |
| 364 | 20231205 | 133100 | 2373651300 | 5790 | 5790 | 5790 | 5790 | 0 |
| 365 | 20231205 | 133000 | 2373651300 | 5790 | 5790 | 5790 | 5790 | 348 |
| 366 | 20231205 | 132900 | 2371636380 | 5790 | 5780 | 5790 | 5780 | 398 |
| 367 | 20231205 | 132800 | 2369335920 | 5790 | 5780 | 5790 | 5780 | 211 |
| 368 | 20231205 | 132700 | 2368116270 | 5790 | 5790 | 5790 | 5790 | 105 |
| 369 | 20231205 | 132600 | 2367508320 | 5800 | 5800 | 5800 | 5750 | 3964 |
| 370 | 20231205 | 132500 | 2344627310 | 5810 | 5810 | 5810 | 5780 | 685 |
| 371 | 20231205 | 132400 | 2340656610 | 5810 | 5810 | 5820 | 5810 | 604 |
| 372 | 20231205 | 132300 | 2337146710 | 5810 | 5810 | 5820 | 5800 | 814 |
| 373 | 20231205 | 132200 | 2332420030 | 5810 | 5800 | 5820 | 5800 | 2094 |
| 374 | 20231205 | 132100 | 2320253090 | 5820 | 5760 | 5830 | 5760 | 13476 |
| 375 | 20231205 | 132000 | 2242195430 | 5760 | 5760 | 5760 | 5760 | 0 |
| 376 | 20231205 | 131900 | 2242195430 | 5760 | 5740 | 5760 | 5740 | 220 |
| 377 | 20231205 | 131800 | 2240932510 | 5740 | 5750 | 5750 | 5740 | 51 |
| 378 | 20231205 | 131700 | 2240639760 | 5750 | 5760 | 5760 | 5750 | 142 |
| 379 | 20231205 | 131600 | 2239822500 | 5750 | 5750 | 5750 | 5750 | 24 |
| 380 | 20231205 | 131500 | 2239684500 | 5750 | 5750 | 5750 | 5750 | 1 |
| 381 | 20231205 | 131400 | 2239678750 | 5750 | 5750 | 5750 | 5750 | 10 |
| 382 | 20231205 | 131300 | 2239621250 | 5760 | 5750 | 5760 | 5750 | 571 |
| 383 | 20231205 | 131200 | 2236334980 | 5740 | 5740 | 5740 | 5740 | 238 |
| 384 | 20231205 | 131100 | 2234968860 | 5740 | 5740 | 5740 | 5740 | 273 |
| 385 | 20231205 | 131000 | 2233401840 | 5750 | 5760 | 5760 | 5750 | 101 |
| 386 | 20231205 | 130900 | 2232821080 | 5760 | 5760 | 5760 | 5760 | 1 |
| 387 | 20231205 | 130800 | 2232815320 | 5750 | 5740 | 5750 | 5740 | 1423 |
| 388 | 20231205 | 130700 | 2224633150 | 5750 | 5750 | 5750 | 5750 | 204 |
| 389 | 20231205 | 130600 | 2223460150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 390 | 20231205 | 130500 | 2223460150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 391 | 20231205 | 130400 | 2223460150 | 5730 | 5730 | 5730 | 5730 | 594 |
| 392 | 20231205 | 130300 | 2220056530 | 5730 | 5730 | 5730 | 5730 | 390 |
| 393 | 20231205 | 130200 | 2217821830 | 5730 | 5740 | 5740 | 5730 | 630 |
| 394 | 20231205 | 130100 | 2214211000 | 5730 | 5720 | 5730 | 5720 | 232 |
| 395 | 20231205 | 130000 | 2212881680 | 5720 | 5720 | 5720 | 5720 | 438 |
| 396 | 20231205 | 125900 | 2210376320 | 5720 | 5720 | 5720 | 5720 | 1030 |
| 397 | 20231205 | 125800 | 2204484720 | 5720 | 5730 | 5730 | 5720 | 1154 |
| 398 | 20231205 | 125700 | 2197872800 | 5730 | 5730 | 5730 | 5730 | 16 |
| 399 | 20231205 | 125600 | 2197781120 | 5730 | 5740 | 5740 | 5730 | 2549 |
| 400 | 20231205 | 125500 | 2183171150 | 5740 | 5740 | 5740 | 5730 | 939 |
| 401 | 20231205 | 125400 | 2177782380 | 5740 | 5750 | 5750 | 5740 | 1571 |
| 402 | 20231205 | 125300 | 2168764130 | 5740 | 5740 | 5740 | 5740 | 149 |
| 403 | 20231205 | 125200 | 2167908870 | 5750 | 5740 | 5750 | 5740 | 448 |
| 404 | 20231205 | 125100 | 2165336000 | 5750 | 5750 | 5750 | 5740 | 113 |
| 405 | 20231205 | 125000 | 2164686350 | 5750 | 5750 | 5750 | 5740 | 741 |
| 406 | 20231205 | 124900 | 2160432580 | 5750 | 5750 | 5750 | 5740 | 357 |
| 407 | 20231205 | 124800 | 2158380830 | 5750 | 5770 | 5770 | 5750 | 2364 |
| 408 | 20231205 | 124700 | 2144787540 | 5750 | 5760 | 5760 | 5750 | 2000 |
| 409 | 20231205 | 124600 | 2133284990 | 5770 | 5770 | 5770 | 5770 | 0 |
| 410 | 20231205 | 124500 | 2133284990 | 5770 | 5770 | 5770 | 5770 | 1 |
| 411 | 20231205 | 124400 | 2133279220 | 5770 | 5770 | 5770 | 5770 | 0 |
| 412 | 20231205 | 124300 | 2133279220 | 5770 | 5760 | 5770 | 5760 | 586 |
| 413 | 20231205 | 124200 | 2129903840 | 5760 | 5760 | 5760 | 5760 | 2008 |
| 414 | 20231205 | 124100 | 2118337760 | 5760 | 5760 | 5770 | 5760 | 1015 |
| 415 | 20231205 | 124000 | 2112490360 | 5760 | 5770 | 5770 | 5760 | 185 |
| 416 | 20231205 | 123900 | 2111423360 | 5770 | 5770 | 5770 | 5770 | 0 |
| 417 | 20231205 | 123800 | 2111423360 | 5770 | 5770 | 5770 | 5770 | 600 |
| 418 | 20231205 | 123700 | 2107961360 | 5780 | 5780 | 5780 | 5780 | 0 |
| 419 | 20231205 | 123600 | 2107961360 | 5780 | 5780 | 5780 | 5780 | 100 |
| 420 | 20231205 | 123500 | 2107383360 | 5780 | 5780 | 5780 | 5770 | 424 |
| 421 | 20231205 | 123400 | 2104936720 | 5780 | 5780 | 5780 | 5780 | 0 |
| 422 | 20231205 | 123300 | 2104936720 | 5780 | 5780 | 5780 | 5780 | 1 |
| 423 | 20231205 | 123200 | 2104930940 | 5770 | 5770 | 5770 | 5770 | 100 |
| 424 | 20231205 | 123100 | 2104353940 | 5770 | 5780 | 5780 | 5770 | 145 |
| 425 | 20231205 | 123000 | 2103516840 | 5770 | 5770 | 5770 | 5770 | 220 |
| 426 | 20231205 | 122900 | 2102247440 | 5770 | 5770 | 5770 | 5770 | 136 |
| 427 | 20231205 | 122800 | 2101462720 | 5770 | 5770 | 5770 | 5770 | 0 |
| 428 | 20231205 | 122700 | 2101462720 | 5770 | 5770 | 5770 | 5770 | 610 |
| 429 | 20231205 | 122600 | 2097943020 | 5770 | 5770 | 5770 | 5770 | 401 |
| 430 | 20231205 | 122500 | 2095629250 | 5780 | 5780 | 5780 | 5780 | 255 |
| 431 | 20231205 | 122400 | 2094155350 | 5780 | 5780 | 5780 | 5780 | 123 |
| 432 | 20231205 | 122300 | 2093444410 | 5780 | 5780 | 5780 | 5780 | 0 |
| 433 | 20231205 | 122200 | 2093444410 | 5780 | 5790 | 5790 | 5780 | 8 |
| 434 | 20231205 | 122100 | 2093398160 | 5790 | 5760 | 5790 | 5760 | 8 |
| 435 | 20231205 | 122000 | 2093352010 | 5770 | 5770 | 5770 | 5770 | 15 |
| 436 | 20231205 | 121900 | 2093265460 | 5770 | 5760 | 5770 | 5760 | 333 |
| 437 | 20231205 | 121800 | 2091344610 | 5760 | 5770 | 5770 | 5760 | 21 |
| 438 | 20231205 | 121700 | 2091223640 | 5770 | 5770 | 5770 | 5770 | 30 |
| 439 | 20231205 | 121600 | 2091050540 | 5770 | 5760 | 5770 | 5760 | 321 |
| 440 | 20231205 | 121500 | 2089201320 | 5780 | 5780 | 5780 | 5760 | 1126 |
| 441 | 20231205 | 121400 | 2082698740 | 5790 | 5790 | 5790 | 5790 | 0 |
| 442 | 20231205 | 121300 | 2082698740 | 5790 | 5800 | 5800 | 5790 | 323 |
| 443 | 20231205 | 121200 | 2080828080 | 5800 | 5800 | 5810 | 5800 | 750 |
| 444 | 20231205 | 121100 | 2076472140 | 5800 | 5800 | 5800 | 5800 | 353 |
| 445 | 20231205 | 121000 | 2074424740 | 5800 | 5800 | 5800 | 5800 | 110 |
| 446 | 20231205 | 120900 | 2073786740 | 5800 | 5800 | 5800 | 5800 | 2 |
| 447 | 20231205 | 120800 | 2073775140 | 5800 | 5800 | 5800 | 5800 | 92 |
| 448 | 20231205 | 120700 | 2073241540 | 5810 | 5810 | 5820 | 5810 | 524 |
| 449 | 20231205 | 120600 | 2070196200 | 5810 | 5820 | 5830 | 5810 | 2251 |
| 450 | 20231205 | 120500 | 2057088920 | 5820 | 5820 | 5820 | 5820 | 583 |
| 451 | 20231205 | 120400 | 2053695860 | 5820 | 5820 | 5820 | 5820 | 342 |
| 452 | 20231205 | 120300 | 2051705420 | 5820 | 5780 | 5820 | 5780 | 3450 |
| 453 | 20231205 | 120200 | 2031678390 | 5750 | 5750 | 5750 | 5750 | 350 |
| 454 | 20231205 | 120100 | 2029665890 | 5750 | 5780 | 5780 | 5750 | 334 |
| 455 | 20231205 | 120000 | 2027745000 | 5760 | 5760 | 5760 | 5750 | 4542 |
| 456 | 20231205 | 115900 | 2001610880 | 5760 | 5780 | 5790 | 5760 | 654 |
| 457 | 20231205 | 115800 | 1997833650 | 5780 | 5780 | 5780 | 5780 | 329 |
| 458 | 20231205 | 115700 | 1995932030 | 5780 | 5780 | 5780 | 5780 | 100 |
| 459 | 20231205 | 115600 | 1995354030 | 5780 | 5780 | 5780 | 5780 | 0 |
| 460 | 20231205 | 115500 | 1995354030 | 5780 | 5770 | 5780 | 5770 | 24 |
| 461 | 20231205 | 115400 | 1995215530 | 5770 | 5770 | 5770 | 5770 | 200 |
| 462 | 20231205 | 115300 | 1994061530 | 5760 | 5760 | 5780 | 5760 | 509 |
| 463 | 20231205 | 115200 | 1991126870 | 5760 | 5770 | 5770 | 5760 | 1601 |
| 464 | 20231205 | 115100 | 1981895010 | 5770 | 5780 | 5780 | 5770 | 814 |
| 465 | 20231205 | 115000 | 1977197090 | 5770 | 5780 | 5780 | 5770 | 61 |
| 466 | 20231205 | 114900 | 1976845110 | 5770 | 5770 | 5770 | 5770 | 196 |
| 467 | 20231205 | 114800 | 1975714190 | 5780 | 5780 | 5780 | 5780 | 81 |
| 468 | 20231205 | 114700 | 1975246010 | 5780 | 5780 | 5780 | 5770 | 36 |
| 469 | 20231205 | 114600 | 1975038210 | 5770 | 5770 | 5780 | 5760 | 177 |
| 470 | 20231205 | 114500 | 1974018290 | 5780 | 5780 | 5780 | 5780 | 70 |
| 471 | 20231205 | 114400 | 1973613690 | 5780 | 5770 | 5780 | 5770 | 101 |
| 472 | 20231205 | 114300 | 1973030910 | 5770 | 5770 | 5770 | 5770 | 202 |
| 473 | 20231205 | 114200 | 1971865370 | 5770 | 5770 | 5770 | 5770 | 600 |
| 474 | 20231205 | 114100 | 1968403370 | 5770 | 5770 | 5770 | 5770 | 18 |
| 475 | 20231205 | 114000 | 1968299510 | 5780 | 5770 | 5780 | 5770 | 702 |
| 476 | 20231205 | 113900 | 1964248960 | 5770 | 5770 | 5770 | 5770 | 219 |
| 477 | 20231205 | 113800 | 1962985330 | 5770 | 5780 | 5790 | 5770 | 968 |
| 478 | 20231205 | 113700 | 1957398680 | 5790 | 5790 | 5790 | 5790 | 20 |
| 479 | 20231205 | 113600 | 1957282880 | 5790 | 5790 | 5800 | 5790 | 5102 |
| 480 | 20231205 | 113500 | 1927739670 | 5800 | 5790 | 5800 | 5790 | 185 |
| 481 | 20231205 | 113400 | 1926668380 | 5780 | 5780 | 5780 | 5780 | 4 |
| 482 | 20231205 | 113300 | 1926645260 | 5780 | 5780 | 5780 | 5780 | 319 |
| 483 | 20231205 | 113200 | 1924801440 | 5780 | 5780 | 5780 | 5780 | 0 |
| 484 | 20231205 | 113100 | 1924801440 | 5780 | 5780 | 5780 | 5780 | 0 |
| 485 | 20231205 | 113000 | 1924801440 | 5780 | 5780 | 5780 | 5780 | 200 |
| 486 | 20231205 | 112900 | 1923645440 | 5790 | 5770 | 5790 | 5770 | 98 |
| 487 | 20231205 | 112800 | 1923079790 | 5770 | 5770 | 5770 | 5770 | 2 |
| 488 | 20231205 | 112700 | 1923068250 | 5760 | 5760 | 5760 | 5760 | 598 |
| 489 | 20231205 | 112600 | 1919623770 | 5770 | 5770 | 5770 | 5770 | 400 |
| 490 | 20231205 | 112500 | 1917315770 | 5770 | 5760 | 5770 | 5760 | 103 |
| 491 | 20231205 | 112400 | 1916722290 | 5770 | 5770 | 5770 | 5770 | 100 |
| 492 | 20231205 | 112300 | 1916145290 | 5770 | 5760 | 5770 | 5760 | 51 |
| 493 | 20231205 | 112200 | 1915851030 | 5770 | 5760 | 5770 | 5760 | 762 |
| 494 | 20231205 | 112100 | 1911461900 | 5770 | 5760 | 5770 | 5760 | 1268 |
| 495 | 20231205 | 112000 | 1904155610 | 5760 | 5780 | 5780 | 5760 | 3879 |
| 496 | 20231205 | 111900 | 1881775180 | 5780 | 5780 | 5780 | 5780 | 1492 |
| 497 | 20231205 | 111800 | 1873151420 | 5780 | 5790 | 5790 | 5780 | 2523 |
| 498 | 20231205 | 111700 | 1858544180 | 5800 | 5790 | 5800 | 5790 | 268 |
| 499 | 20231205 | 111600 | 1856991060 | 5800 | 5790 | 5800 | 5790 | 34 |
| 500 | 20231205 | 111500 | 1856794180 | 5790 | 5790 | 5800 | 5790 | 103 |
| 501 | 20231205 | 111400 | 1856197800 | 5800 | 5810 | 5810 | 5800 | 700 |
| 502 | 20231205 | 111300 | 1852135780 | 5800 | 5800 | 5800 | 5800 | 369 |
| 503 | 20231205 | 111200 | 1849995580 | 5800 | 5800 | 5800 | 5800 | 349 |
| 504 | 20231205 | 111100 | 1847971380 | 5800 | 5800 | 5800 | 5800 | 64 |
| 505 | 20231205 | 111000 | 1847600180 | 5800 | 5800 | 5800 | 5800 | 2592 |
| 506 | 20231205 | 110900 | 1832566580 | 5800 | 5800 | 5800 | 5800 | 148 |
| 507 | 20231205 | 110800 | 1831708180 | 5810 | 5800 | 5810 | 5800 | 216 |
| 508 | 20231205 | 110700 | 1830454580 | 5800 | 5800 | 5800 | 5800 | 250 |
| 509 | 20231205 | 110600 | 1829004580 | 5800 | 5810 | 5810 | 5800 | 482 |
| 510 | 20231205 | 110500 | 1826204860 | 5810 | 5830 | 5830 | 5810 | 820 |
| 511 | 20231205 | 110400 | 1821438660 | 5830 | 5820 | 5830 | 5810 | 506 |
| 512 | 20231205 | 110300 | 1818491060 | 5830 | 5820 | 5830 | 5820 | 331 |
| 513 | 20231205 | 110200 | 1816564630 | 5830 | 5830 | 5840 | 5820 | 1920 |
| 514 | 20231205 | 110100 | 1805379430 | 5830 | 5830 | 5830 | 5830 | 2529 |
| 515 | 20231205 | 110000 | 1790635360 | 5830 | 5830 | 5830 | 5830 | 181 |
| 516 | 20231205 | 105900 | 1789580130 | 5840 | 5830 | 5840 | 5830 | 234 |
| 517 | 20231205 | 105800 | 1788215610 | 5830 | 5830 | 5830 | 5830 | 879 |
| 518 | 20231205 | 105700 | 1783091040 | 5840 | 5830 | 5840 | 5830 | 497 |
| 519 | 20231205 | 105600 | 1780193520 | 5840 | 5840 | 5840 | 5830 | 722 |
| 520 | 20231205 | 105500 | 1775977160 | 5850 | 5850 | 5850 | 5830 | 2518 |
| 521 | 20231205 | 105400 | 1761259890 | 5840 | 5830 | 5840 | 5830 | 1868 |
| 522 | 20231205 | 105300 | 1750363800 | 5840 | 5840 | 5840 | 5840 | 961 |
| 523 | 20231205 | 105200 | 1744751560 | 5840 | 5840 | 5860 | 5820 | 11604 |
| 524 | 20231205 | 105100 | 1676936930 | 5840 | 5810 | 5840 | 5810 | 4272 |
| 525 | 20231205 | 105000 | 1652050970 | 5820 | 5820 | 5820 | 5810 | 798 |
| 526 | 20231205 | 104900 | 1647414560 | 5810 | 5810 | 5820 | 5810 | 172 |
| 527 | 20231205 | 104800 | 1646415220 | 5820 | 5820 | 5820 | 5820 | 665 |
| 528 | 20231205 | 104700 | 1642544920 | 5820 | 5820 | 5820 | 5820 | 268 |
| 529 | 20231205 | 104600 | 1640985160 | 5820 | 5820 | 5820 | 5820 | 1419 |
| 530 | 20231205 | 104500 | 1632726580 | 5820 | 5810 | 5830 | 5810 | 1447 |
| 531 | 20231205 | 104400 | 1624315030 | 5830 | 5810 | 5830 | 5810 | 827 |
| 532 | 20231205 | 104300 | 1619506520 | 5810 | 5820 | 5820 | 5810 | 90 |
| 533 | 20231205 | 104200 | 1618983020 | 5830 | 5820 | 5830 | 5810 | 260 |
| 534 | 20231205 | 104100 | 1617469300 | 5810 | 5810 | 5830 | 5810 | 30 |
| 535 | 20231205 | 104000 | 1617294980 | 5800 | 5810 | 5810 | 5800 | 119 |
| 536 | 20231205 | 103900 | 1616604750 | 5800 | 5810 | 5810 | 5790 | 3820 |
| 537 | 20231205 | 103800 | 1594455930 | 5810 | 5830 | 5830 | 5810 | 5398 |
| 538 | 20231205 | 103700 | 1563011780 | 5840 | 5850 | 5850 | 5840 | 1004 |
| 539 | 20231205 | 103600 | 1557144990 | 5840 | 5840 | 5850 | 5840 | 3596 |
| 540 | 20231205 | 103500 | 1536144340 | 5850 | 5840 | 5850 | 5830 | 1164 |
| 541 | 20231205 | 103400 | 1529349570 | 5850 | 5850 | 5850 | 5830 | 1702 |
| 542 | 20231205 | 103300 | 1519407160 | 5840 | 5840 | 5850 | 5830 | 5119 |
| 543 | 20231205 | 103200 | 1489489210 | 5840 | 5830 | 5840 | 5820 | 1412 |
| 544 | 20231205 | 103100 | 1481250540 | 5820 | 5830 | 5830 | 5790 | 4506 |
| 545 | 20231205 | 103000 | 1455073250 | 5840 | 5830 | 5840 | 5830 | 463 |
| 546 | 20231205 | 102900 | 1452373230 | 5830 | 5840 | 5840 | 5830 | 478 |
| 547 | 20231205 | 102800 | 1449582010 | 5840 | 5810 | 5840 | 5810 | 8074 |
| 548 | 20231205 | 102700 | 1402526030 | 5800 | 5810 | 5810 | 5800 | 3996 |
| 549 | 20231205 | 102600 | 1379320270 | 5810 | 5810 | 5810 | 5800 | 871 |
| 550 | 20231205 | 102500 | 1374263050 | 5800 | 5800 | 5800 | 5800 | 137 |
| 551 | 20231205 | 102400 | 1373468450 | 5800 | 5790 | 5800 | 5790 | 644 |
| 552 | 20231205 | 102300 | 1369733660 | 5800 | 5800 | 5800 | 5790 | 915 |
| 553 | 20231205 | 102200 | 1364428670 | 5800 | 5800 | 5800 | 5800 | 429 |
| 554 | 20231205 | 102100 | 1361940470 | 5790 | 5800 | 5800 | 5790 | 852 |
| 555 | 20231205 | 102000 | 1357002040 | 5800 | 5820 | 5820 | 5800 | 2144 |
| 556 | 20231205 | 101900 | 1344562950 | 5810 | 5810 | 5810 | 5810 | 928 |
| 557 | 20231205 | 101800 | 1339171270 | 5810 | 5790 | 5810 | 5790 | 539 |
| 558 | 20231205 | 101700 | 1336043020 | 5790 | 5810 | 5810 | 5790 | 2859 |
| 559 | 20231205 | 101600 | 1319455550 | 5810 | 5800 | 5810 | 5800 | 1534 |
| 560 | 20231205 | 101500 | 1310558050 | 5800 | 5820 | 5830 | 5800 | 1045 |
| 561 | 20231205 | 101400 | 1304485720 | 5820 | 5830 | 5830 | 5810 | 1610 |
| 562 | 20231205 | 101300 | 1295110480 | 5830 | 5830 | 5830 | 5800 | 8434 |
| 563 | 20231205 | 101200 | 1246010400 | 5840 | 5840 | 5840 | 5830 | 4807 |
| 564 | 20231205 | 101100 | 1217959210 | 5840 | 5840 | 5840 | 5820 | 13825 |
| 565 | 20231205 | 101000 | 1137274290 | 5840 | 5820 | 5840 | 5820 | 10261 |
| 566 | 20231205 | 100900 | 1077453970 | 5820 | 5820 | 5830 | 5810 | 5484 |
| 567 | 20231205 | 100800 | 1045549480 | 5820 | 5830 | 5830 | 5820 | 1949 |
| 568 | 20231205 | 100700 | 1034200180 | 5830 | 5820 | 5830 | 5810 | 2784 |
| 569 | 20231205 | 100600 | 1017978590 | 5820 | 5820 | 5820 | 5810 | 4996 |
| 570 | 20231205 | 100500 | 988907930 | 5820 | 5810 | 5820 | 5810 | 5707 |
| 571 | 20231205 | 100400 | 955710930 | 5810 | 5800 | 5810 | 5800 | 1563 |
| 572 | 20231205 | 100300 | 946636680 | 5800 | 5810 | 5810 | 5800 | 423 |
| 573 | 20231205 | 100200 | 944181710 | 5810 | 5790 | 5810 | 5790 | 1658 |
| 574 | 20231205 | 100100 | 934555600 | 5790 | 5790 | 5810 | 5780 | 2224 |
| 575 | 20231205 | 100000 | 921654740 | 5790 | 5790 | 5790 | 5780 | 2253 |
| 576 | 20231205 | 095900 | 908620390 | 5790 | 5790 | 5790 | 5790 | 1767 |
| 577 | 20231205 | 095800 | 898389460 | 5800 | 5790 | 5800 | 5790 | 890 |
| 578 | 20231205 | 095700 | 893235540 | 5800 | 5790 | 5800 | 5790 | 1518 |
| 579 | 20231205 | 095600 | 884446310 | 5790 | 5790 | 5800 | 5790 | 2569 |
| 580 | 20231205 | 095500 | 869568300 | 5790 | 5780 | 5790 | 5780 | 3455 |
| 581 | 20231205 | 095400 | 849594010 | 5780 | 5810 | 5810 | 5780 | 5455 |
| 582 | 20231205 | 095300 | 817989060 | 5810 | 5800 | 5810 | 5800 | 2741 |
| 583 | 20231205 | 095200 | 802069850 | 5800 | 5810 | 5820 | 5800 | 4685 |
| 584 | 20231205 | 095100 | 774872460 | 5800 | 5800 | 5810 | 5800 | 4312 |
| 585 | 20231205 | 095000 | 749837010 | 5800 | 5800 | 5810 | 5790 | 2980 |
| 586 | 20231205 | 094900 | 732554900 | 5790 | 5780 | 5800 | 5780 | 2339 |
| 587 | 20231205 | 094800 | 719017780 | 5790 | 5780 | 5800 | 5770 | 6686 |
| 588 | 20231205 | 094700 | 680326750 | 5770 | 5760 | 5780 | 5750 | 6390 |
| 589 | 20231205 | 094600 | 643475040 | 5760 | 5750 | 5760 | 5750 | 487 |
| 590 | 20231205 | 094500 | 640674230 | 5750 | 5750 | 5760 | 5750 | 2046 |
| 591 | 20231205 | 094400 | 628908730 | 5760 | 5760 | 5760 | 5750 | 138 |
| 592 | 20231205 | 094300 | 628114030 | 5770 | 5760 | 5770 | 5760 | 750 |
| 593 | 20231205 | 094200 | 623794000 | 5760 | 5770 | 5770 | 5760 | 1240 |
| 594 | 20231205 | 094100 | 616651100 | 5770 | 5760 | 5770 | 5750 | 478 |
| 595 | 20231205 | 094000 | 613894690 | 5760 | 5760 | 5770 | 5750 | 500 |
| 596 | 20231205 | 093900 | 611014990 | 5770 | 5760 | 5770 | 5750 | 3007 |
| 597 | 20231205 | 093800 | 593704010 | 5770 | 5760 | 5770 | 5760 | 2588 |
| 598 | 20231205 | 093700 | 578794590 | 5770 | 5750 | 5770 | 5750 | 2734 |
| 599 | 20231205 | 093600 | 563042060 | 5750 | 5740 | 5750 | 5740 | 306 |
| 600 | 20231205 | 093500 | 561282620 | 5730 | 5730 | 5740 | 5720 | 3901 |
| 601 | 20231205 | 093400 | 538906000 | 5740 | 5740 | 5740 | 5710 | 4116 |
| 602 | 20231205 | 093300 | 515350200 | 5740 | 5750 | 5750 | 5740 | 150 |
| 603 | 20231205 | 093200 | 514488080 | 5750 | 5740 | 5760 | 5740 | 2798 |
| 604 | 20231205 | 093100 | 498412480 | 5750 | 5750 | 5770 | 5740 | 5206 |
| 605 | 20231205 | 093000 | 468476130 | 5760 | 5760 | 5760 | 5750 | 107 |
| 606 | 20231205 | 092900 | 467860110 | 5760 | 5760 | 5770 | 5760 | 4466 |
| 607 | 20231205 | 092800 | 442134700 | 5760 | 5750 | 5760 | 5750 | 496 |
| 608 | 20231205 | 092700 | 439280890 | 5750 | 5750 | 5770 | 5750 | 1514 |
| 609 | 20231205 | 092600 | 430560900 | 5770 | 5750 | 5770 | 5740 | 936 |
| 610 | 20231205 | 092500 | 425172520 | 5740 | 5760 | 5780 | 5740 | 3825 |
| 611 | 20231205 | 092400 | 403122140 | 5750 | 5770 | 5780 | 5750 | 4546 |
| 612 | 20231205 | 092300 | 376933850 | 5760 | 5760 | 5770 | 5750 | 5913 |
| 613 | 20231205 | 092200 | 342866230 | 5760 | 5770 | 5770 | 5740 | 3108 |
| 614 | 20231205 | 092100 | 324978490 | 5750 | 5750 | 5780 | 5740 | 5755 |
| 615 | 20231205 | 092000 | 291843560 | 5750 | 5730 | 5750 | 5730 | 3190 |
| 616 | 20231205 | 091900 | 273556540 | 5720 | 5710 | 5730 | 5710 | 1787 |
| 617 | 20231205 | 091800 | 263335140 | 5700 | 5700 | 5710 | 5700 | 336 |
| 618 | 20231205 | 091700 | 261418940 | 5700 | 5710 | 5710 | 5690 | 1591 |
| 619 | 20231205 | 091600 | 252360450 | 5710 | 5690 | 5710 | 5690 | 465 |
| 620 | 20231205 | 091500 | 249710110 | 5690 | 5690 | 5690 | 5680 | 844 |
| 621 | 20231205 | 091400 | 244914910 | 5690 | 5690 | 5690 | 5670 | 1765 |
| 622 | 20231205 | 091300 | 234906570 | 5690 | 5680 | 5690 | 5650 | 863 |
| 623 | 20231205 | 091200 | 230005930 | 5680 | 5660 | 5690 | 5660 | 7912 |
| 624 | 20231205 | 091100 | 185133150 | 5660 | 5650 | 5670 | 5630 | 4034 |
| 625 | 20231205 | 091000 | 162406420 | 5670 | 5660 | 5670 | 5650 | 257 |
| 626 | 20231205 | 090900 | 160950180 | 5670 | 5640 | 5670 | 5630 | 2814 |
| 627 | 20231205 | 090800 | 145018510 | 5640 | 5650 | 5660 | 5640 | 2467 |
| 628 | 20231205 | 090700 | 131057390 | 5660 | 5690 | 5690 | 5620 | 3685 |
| 629 | 20231205 | 090600 | 110321670 | 5670 | 5650 | 5670 | 5640 | 1498 |
| 630 | 20231205 | 090500 | 101843430 | 5650 | 5650 | 5670 | 5640 | 1390 |
| 631 | 20231205 | 090400 | 93969430 | 5640 | 5650 | 5650 | 5640 | 890 |
| 632 | 20231205 | 090300 | 88942170 | 5650 | 5640 | 5660 | 5640 | 2108 |
| 633 | 20231205 | 090200 | 77030470 | 5640 | 5690 | 5690 | 5640 | 2842 |
| 634 | 20231205 | 090100 | 60937510 | 5700 | 5670 | 5700 | 5640 | 1177 |
| 635 | 20231205 | 090000 | 54272100 | 5660 | 5690 | 5730 | 5640 | 8880 |