31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 193700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 5074 |
| 3 | 20231206 | 193600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 4 | 20231206 | 193500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 5 | 20231206 | 193400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 6 | 20231206 | 193300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 7 | 20231206 | 193200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 8 | 20231206 | 193100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 9 | 20231206 | 193000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 10 | 20231206 | 192900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 11 | 20231206 | 192800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 12 | 20231206 | 192700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 13 | 20231206 | 192600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 14 | 20231206 | 192500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 15 | 20231206 | 192400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 16 | 20231206 | 192300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 17 | 20231206 | 192200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 18 | 20231206 | 192100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 19 | 20231206 | 192000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 20 | 20231206 | 191900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 21 | 20231206 | 191800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 22 | 20231206 | 191700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 23 | 20231206 | 191600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 24 | 20231206 | 191500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 25 | 20231206 | 191400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 26 | 20231206 | 191300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 27 | 20231206 | 191200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 28 | 20231206 | 191100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 29 | 20231206 | 191000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 30 | 20231206 | 190900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 31 | 20231206 | 190800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 32 | 20231206 | 190700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 5074 |
| 33 | 20231206 | 190600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 34 | 20231206 | 190500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 35 | 20231206 | 190400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 36 | 20231206 | 190300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 37 | 20231206 | 190200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 38 | 20231206 | 190100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 39 | 20231206 | 190000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 40 | 20231206 | 185900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 41 | 20231206 | 185800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 42 | 20231206 | 185700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 43 | 20231206 | 185600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 44 | 20231206 | 185500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 45 | 20231206 | 185400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 46 | 20231206 | 185300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 47 | 20231206 | 185200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 48 | 20231206 | 185100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 49 | 20231206 | 185000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 50 | 20231206 | 184900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 51 | 20231206 | 184800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 52 | 20231206 | 184700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 53 | 20231206 | 184600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 54 | 20231206 | 184500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 55 | 20231206 | 184400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 56 | 20231206 | 184300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 57 | 20231206 | 184200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 58 | 20231206 | 184100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 59 | 20231206 | 184000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 60 | 20231206 | 183900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 61 | 20231206 | 183800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 62 | 20231206 | 183700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 5074 |
| 63 | 20231206 | 183600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 64 | 20231206 | 183500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 65 | 20231206 | 183400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 66 | 20231206 | 183300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 67 | 20231206 | 183200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 68 | 20231206 | 183100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 69 | 20231206 | 183000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 70 | 20231206 | 182900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 71 | 20231206 | 182800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 72 | 20231206 | 182700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 73 | 20231206 | 182600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 74 | 20231206 | 182500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 75 | 20231206 | 182400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 76 | 20231206 | 182300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 77 | 20231206 | 182200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 78 | 20231206 | 182100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 79 | 20231206 | 182000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 80 | 20231206 | 181900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 81 | 20231206 | 181800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 82 | 20231206 | 181700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 83 | 20231206 | 181600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 84 | 20231206 | 181500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 85 | 20231206 | 181400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 86 | 20231206 | 181300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 87 | 20231206 | 181200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 88 | 20231206 | 181100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 89 | 20231206 | 181000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 90 | 20231206 | 180900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 91 | 20231206 | 180800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 92 | 20231206 | 180700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 5074 |
| 93 | 20231206 | 180600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 94 | 20231206 | 180500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 95 | 20231206 | 180400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 96 | 20231206 | 180300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 97 | 20231206 | 180200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 98 | 20231206 | 180100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 99 | 20231206 | 180000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 100 | 20231206 | 175900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 101 | 20231206 | 175800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 102 | 20231206 | 175700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 103 | 20231206 | 175600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 104 | 20231206 | 175500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 105 | 20231206 | 175400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 106 | 20231206 | 175300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 107 | 20231206 | 175200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 108 | 20231206 | 175100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 109 | 20231206 | 175000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 110 | 20231206 | 174900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 111 | 20231206 | 174800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 112 | 20231206 | 174700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 113 | 20231206 | 174600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 114 | 20231206 | 174500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 115 | 20231206 | 174400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 116 | 20231206 | 174300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 117 | 20231206 | 174200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 118 | 20231206 | 174100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 119 | 20231206 | 174000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 120 | 20231206 | 173900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 121 | 20231206 | 173800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 122 | 20231206 | 173700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 5074 |
| 123 | 20231206 | 173600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 124 | 20231206 | 173500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 125 | 20231206 | 173400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 126 | 20231206 | 173300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 127 | 20231206 | 173200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 128 | 20231206 | 173100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 129 | 20231206 | 173000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 130 | 20231206 | 172900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 131 | 20231206 | 172800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 132 | 20231206 | 172700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 133 | 20231206 | 172600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 134 | 20231206 | 172500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 135 | 20231206 | 172400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 136 | 20231206 | 172300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 137 | 20231206 | 172200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 138 | 20231206 | 172100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 139 | 20231206 | 172000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 140 | 20231206 | 171900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 141 | 20231206 | 171800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 142 | 20231206 | 171700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 143 | 20231206 | 171600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 144 | 20231206 | 171500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 145 | 20231206 | 171400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 146 | 20231206 | 171300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 147 | 20231206 | 171200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 148 | 20231206 | 171100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 149 | 20231206 | 171000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 150 | 20231206 | 170900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 151 | 20231206 | 170800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 152 | 20231206 | 170700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 5074 |
| 153 | 20231206 | 170600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 154 | 20231206 | 170500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 155 | 20231206 | 170400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 156 | 20231206 | 170300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 157 | 20231206 | 170200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 158 | 20231206 | 170100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 159 | 20231206 | 170000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 160 | 20231206 | 165900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 161 | 20231206 | 165800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 162 | 20231206 | 165700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 163 | 20231206 | 165600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 164 | 20231206 | 165500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 165 | 20231206 | 165400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 166 | 20231206 | 165300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 167 | 20231206 | 165200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 168 | 20231206 | 165100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 169 | 20231206 | 165000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 170 | 20231206 | 164900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 171 | 20231206 | 164800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 172 | 20231206 | 164700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 173 | 20231206 | 164600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 174 | 20231206 | 164500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 175 | 20231206 | 164400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 176 | 20231206 | 164300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 177 | 20231206 | 164200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 178 | 20231206 | 164100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 179 | 20231206 | 164000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 180 | 20231206 | 163900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 181 | 20231206 | 163800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 182 | 20231206 | 163700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 5074 |
| 183 | 20231206 | 163600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 184 | 20231206 | 163500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 185 | 20231206 | 163400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 186 | 20231206 | 163300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 187 | 20231206 | 163200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 188 | 20231206 | 163100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 189 | 20231206 | 163000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 190 | 20231206 | 162900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 191 | 20231206 | 162800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 192 | 20231206 | 162700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 193 | 20231206 | 162600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 194 | 20231206 | 162500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 195 | 20231206 | 162400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 196 | 20231206 | 162300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 197 | 20231206 | 162200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 198 | 20231206 | 162100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 199 | 20231206 | 162000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 200 | 20231206 | 161900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 201 | 20231206 | 161800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 202 | 20231206 | 161700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 203 | 20231206 | 161600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 204 | 20231206 | 161500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 205 | 20231206 | 161400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 206 | 20231206 | 161300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 207 | 20231206 | 161200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 208 | 20231206 | 161100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 209 | 20231206 | 161000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 210 | 20231206 | 160900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 211 | 20231206 | 160800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 212 | 20231206 | 160700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 5074 |
| 213 | 20231206 | 160600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 214 | 20231206 | 160500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 215 | 20231206 | 160400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 216 | 20231206 | 160300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 217 | 20231206 | 160200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 218 | 20231206 | 160100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 219 | 20231206 | 160000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 220 | 20231206 | 155900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 221 | 20231206 | 155800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 222 | 20231206 | 155700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 223 | 20231206 | 155600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 224 | 20231206 | 155500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 225 | 20231206 | 155400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 226 | 20231206 | 155300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 227 | 20231206 | 155200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 228 | 20231206 | 155100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 229 | 20231206 | 155000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 230 | 20231206 | 154900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 231 | 20231206 | 154800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 232 | 20231206 | 154700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 233 | 20231206 | 154600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 234 | 20231206 | 154500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 235 | 20231206 | 154400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 236 | 20231206 | 154300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 237 | 20231206 | 154200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 238 | 20231206 | 154100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 239 | 20231206 | 154000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 240 | 20231206 | 153900 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 241 | 20231206 | 153800 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 242 | 20231206 | 153700 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 5074 |
| 243 | 20231206 | 153600 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 244 | 20231206 | 153500 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 245 | 20231206 | 153400 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 246 | 20231206 | 153300 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 247 | 20231206 | 153200 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 248 | 20231206 | 153100 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 0 |
| 249 | 20231206 | 153000 | 1208695280 | 9920 | 9920 | 9920 | 9920 | 5074 |
| 250 | 20231206 | 152900 | 1158361200 | 9910 | 9910 | 9910 | 9910 | 0 |
| 251 | 20231206 | 152800 | 1158361200 | 9910 | 9910 | 9910 | 9910 | 0 |
| 252 | 20231206 | 152700 | 1158361200 | 9910 | 9910 | 9910 | 9910 | 0 |
| 253 | 20231206 | 152600 | 1158361200 | 9910 | 9910 | 9910 | 9910 | 0 |
| 254 | 20231206 | 152500 | 1158361200 | 9910 | 9910 | 9910 | 9910 | 0 |
| 255 | 20231206 | 152400 | 1158361200 | 9910 | 9910 | 9910 | 9910 | 0 |
| 256 | 20231206 | 152300 | 1158361200 | 9910 | 9910 | 9910 | 9910 | 0 |
| 257 | 20231206 | 152200 | 1158361200 | 9910 | 9910 | 9910 | 9910 | 0 |
| 258 | 20231206 | 152100 | 1158361200 | 9910 | 9910 | 9910 | 9910 | 0 |
| 259 | 20231206 | 152000 | 1158361200 | 9910 | 9910 | 9910 | 9910 | 0 |
| 260 | 20231206 | 151900 | 1158361200 | 9910 | 9910 | 9910 | 9900 | 671 |
| 261 | 20231206 | 151800 | 1151716790 | 9910 | 9900 | 9910 | 9890 | 489 |
| 262 | 20231206 | 151700 | 1146876950 | 9900 | 9890 | 9900 | 9880 | 243 |
| 263 | 20231206 | 151600 | 1144474480 | 9880 | 9890 | 9890 | 9880 | 541 |
| 264 | 20231206 | 151500 | 1139129040 | 9890 | 9880 | 9890 | 9880 | 315 |
| 265 | 20231206 | 151400 | 1136016820 | 9890 | 9880 | 9890 | 9880 | 90 |
| 266 | 20231206 | 151300 | 1135126810 | 9880 | 9890 | 9890 | 9880 | 99 |
| 267 | 20231206 | 151200 | 1134148640 | 9880 | 9860 | 9890 | 9860 | 644 |
| 268 | 20231206 | 151100 | 1127796590 | 9890 | 9890 | 9890 | 9860 | 630 |
| 269 | 20231206 | 151000 | 1121580040 | 9890 | 9880 | 9890 | 9870 | 42 |
| 270 | 20231206 | 150900 | 1121165120 | 9890 | 9890 | 9890 | 9890 | 40 |
| 271 | 20231206 | 150800 | 1120769520 | 9890 | 9900 | 9900 | 9890 | 1306 |
| 272 | 20231206 | 150700 | 1107840270 | 9900 | 9900 | 9900 | 9900 | 1 |
| 273 | 20231206 | 150600 | 1107830370 | 9880 | 9880 | 9900 | 9880 | 193 |
| 274 | 20231206 | 150500 | 1105922380 | 9890 | 9890 | 9890 | 9890 | 72 |
| 275 | 20231206 | 150400 | 1105210300 | 9890 | 9860 | 9890 | 9860 | 456 |
| 276 | 20231206 | 150300 | 1100714080 | 9860 | 9860 | 9860 | 9860 | 592 |
| 277 | 20231206 | 150200 | 1094876960 | 9890 | 9890 | 9890 | 9890 | 312 |
| 278 | 20231206 | 150100 | 1091791280 | 9900 | 9890 | 9900 | 9890 | 2 |
| 279 | 20231206 | 150000 | 1091771490 | 9900 | 9890 | 9900 | 9890 | 699 |
| 280 | 20231206 | 145900 | 1084852600 | 9890 | 9900 | 9900 | 9890 | 500 |
| 281 | 20231206 | 145800 | 1079906600 | 9900 | 9890 | 9900 | 9890 | 671 |
| 282 | 20231206 | 145700 | 1073268390 | 9890 | 9880 | 9890 | 9880 | 229 |
| 283 | 20231206 | 145600 | 1071003680 | 9890 | 9880 | 9890 | 9880 | 11 |
| 284 | 20231206 | 145500 | 1070894990 | 9880 | 9850 | 9890 | 9840 | 305 |
| 285 | 20231206 | 145400 | 1067893540 | 9850 | 9840 | 9850 | 9840 | 1100 |
| 286 | 20231206 | 145300 | 1057065540 | 9890 | 9890 | 9890 | 9890 | 1 |
| 287 | 20231206 | 145200 | 1057055650 | 9840 | 9850 | 9890 | 9840 | 1898 |
| 288 | 20231206 | 145100 | 1038377280 | 9840 | 9840 | 9840 | 9840 | 0 |
| 289 | 20231206 | 145000 | 1038377280 | 9840 | 9900 | 9900 | 9840 | 1121 |
| 290 | 20231206 | 144900 | 1027327380 | 9900 | 9900 | 9900 | 9900 | 10 |
| 291 | 20231206 | 144800 | 1027228380 | 9900 | 9900 | 9900 | 9900 | 249 |
| 292 | 20231206 | 144700 | 1024763280 | 9900 | 9900 | 9900 | 9900 | 398 |
| 293 | 20231206 | 144600 | 1020823080 | 9900 | 9870 | 9900 | 9830 | 576 |
| 294 | 20231206 | 144500 | 1015157560 | 9900 | 9900 | 9900 | 9900 | 76 |
| 295 | 20231206 | 144400 | 1014405160 | 9900 | 9900 | 9900 | 9900 | 192 |
| 296 | 20231206 | 144300 | 1012504360 | 9900 | 9880 | 9900 | 9880 | 1246 |
| 297 | 20231206 | 144200 | 1000178860 | 9870 | 9870 | 9870 | 9870 | 292 |
| 298 | 20231206 | 144100 | 997296820 | 9840 | 9860 | 9870 | 9840 | 94 |
| 299 | 20231206 | 144000 | 996371570 | 9870 | 9870 | 9870 | 9870 | 26 |
| 300 | 20231206 | 143900 | 996114950 | 9870 | 9860 | 9870 | 9860 | 280 |
| 301 | 20231206 | 143800 | 993354130 | 9860 | 9860 | 9870 | 9860 | 433 |
| 302 | 20231206 | 143700 | 989083030 | 9860 | 9860 | 9860 | 9860 | 31 |
| 303 | 20231206 | 143600 | 988777370 | 9860 | 9840 | 9860 | 9840 | 7 |
| 304 | 20231206 | 143500 | 988708470 | 9840 | 9830 | 9840 | 9830 | 303 |
| 305 | 20231206 | 143400 | 985729950 | 9830 | 9850 | 9850 | 9830 | 397 |
| 306 | 20231206 | 143300 | 981822910 | 9860 | 9870 | 9870 | 9860 | 78 |
| 307 | 20231206 | 143200 | 981053790 | 9870 | 9870 | 9870 | 9870 | 1 |
| 308 | 20231206 | 143100 | 981043920 | 9860 | 9850 | 9860 | 9850 | 69 |
| 309 | 20231206 | 143000 | 980363630 | 9860 | 9840 | 9860 | 9840 | 9 |
| 310 | 20231206 | 142900 | 980275050 | 9870 | 9870 | 9870 | 9870 | 1 |
| 311 | 20231206 | 142800 | 980265180 | 9870 | 9840 | 9870 | 9840 | 966 |
| 312 | 20231206 | 142700 | 970759710 | 9870 | 9840 | 9870 | 9840 | 26 |
| 313 | 20231206 | 142600 | 970503180 | 9870 | 9870 | 9870 | 9870 | 0 |
| 314 | 20231206 | 142500 | 970503180 | 9870 | 9840 | 9870 | 9830 | 1109 |
| 315 | 20231206 | 142400 | 959596570 | 9870 | 9860 | 9870 | 9860 | 11 |
| 316 | 20231206 | 142300 | 959488100 | 9870 | 9880 | 9880 | 9870 | 806 |
| 317 | 20231206 | 142200 | 951530880 | 9880 | 9880 | 9880 | 9880 | 0 |
| 318 | 20231206 | 142100 | 951530880 | 9880 | 9880 | 9880 | 9880 | 4 |
| 319 | 20231206 | 142000 | 951491360 | 9880 | 9840 | 9880 | 9830 | 418 |
| 320 | 20231206 | 141900 | 947379640 | 9840 | 9840 | 9840 | 9840 | 2350 |
| 321 | 20231206 | 141800 | 924255640 | 9880 | 9850 | 9880 | 9840 | 551 |
| 322 | 20231206 | 141700 | 918830440 | 9850 | 9880 | 9880 | 9850 | 103 |
| 323 | 20231206 | 141600 | 917812860 | 9880 | 9880 | 9880 | 9880 | 1 |
| 324 | 20231206 | 141500 | 917802980 | 9880 | 9880 | 9880 | 9880 | 3 |
| 325 | 20231206 | 141400 | 917773340 | 9890 | 9880 | 9890 | 9880 | 302 |
| 326 | 20231206 | 141300 | 914789560 | 9880 | 9880 | 9880 | 9840 | 469 |
| 327 | 20231206 | 141200 | 910174480 | 9840 | 9860 | 9880 | 9840 | 275 |
| 328 | 20231206 | 141100 | 907466910 | 9880 | 9880 | 9880 | 9880 | 0 |
| 329 | 20231206 | 141000 | 907466910 | 9880 | 9880 | 9880 | 9880 | 0 |
| 330 | 20231206 | 140900 | 907466910 | 9880 | 9840 | 9880 | 9840 | 931 |
| 331 | 20231206 | 140800 | 898305710 | 9840 | 9860 | 9880 | 9840 | 429 |
| 332 | 20231206 | 140700 | 894077970 | 9870 | 9870 | 9870 | 9840 | 1002 |
| 333 | 20231206 | 140600 | 884207310 | 9860 | 9870 | 9870 | 9860 | 1014 |
| 334 | 20231206 | 140500 | 874208270 | 9870 | 9860 | 9870 | 9860 | 44 |
| 335 | 20231206 | 140400 | 873774420 | 9870 | 9870 | 9870 | 9870 | 8 |
| 336 | 20231206 | 140300 | 873695460 | 9870 | 9870 | 9870 | 9870 | 0 |
| 337 | 20231206 | 140200 | 873695460 | 9870 | 9880 | 9880 | 9870 | 56 |
| 338 | 20231206 | 140100 | 873142730 | 9880 | 9880 | 9880 | 9880 | 0 |
| 339 | 20231206 | 140000 | 873142730 | 9880 | 9880 | 9880 | 9880 | 47 |
| 340 | 20231206 | 135900 | 872678370 | 9890 | 9890 | 9890 | 9890 | 0 |
| 341 | 20231206 | 135800 | 872678370 | 9890 | 9890 | 9890 | 9890 | 0 |
| 342 | 20231206 | 135700 | 872678370 | 9890 | 9880 | 9890 | 9880 | 6 |
| 343 | 20231206 | 135600 | 872619080 | 9870 | 9870 | 9870 | 9870 | 0 |
| 344 | 20231206 | 135500 | 872619080 | 9870 | 9870 | 9870 | 9870 | 40 |
| 345 | 20231206 | 135400 | 872224280 | 9890 | 9870 | 9890 | 9870 | 113 |
| 346 | 20231206 | 135300 | 871106730 | 9890 | 9890 | 9890 | 9890 | 0 |
| 347 | 20231206 | 135200 | 871106730 | 9890 | 9900 | 9900 | 9890 | 119 |
| 348 | 20231206 | 135100 | 869929810 | 9890 | 9890 | 9890 | 9890 | 2 |
| 349 | 20231206 | 135000 | 869910030 | 9890 | 9890 | 9890 | 9890 | 2 |
| 350 | 20231206 | 134900 | 869890250 | 9900 | 9900 | 9900 | 9900 | 1 |
| 351 | 20231206 | 134800 | 869880350 | 9860 | 9860 | 9870 | 9860 | 7 |
| 352 | 20231206 | 134700 | 869811320 | 9860 | 9860 | 9860 | 9860 | 4 |
| 353 | 20231206 | 134600 | 869771880 | 9860 | 9860 | 9860 | 9860 | 232 |
| 354 | 20231206 | 134500 | 867484360 | 9870 | 9870 | 9870 | 9870 | 94 |
| 355 | 20231206 | 134400 | 866556580 | 9880 | 9880 | 9880 | 9880 | 2 |
| 356 | 20231206 | 134300 | 866536820 | 9890 | 9900 | 9900 | 9890 | 33 |
| 357 | 20231206 | 134200 | 866210220 | 9900 | 9900 | 9900 | 9900 | 157 |
| 358 | 20231206 | 134100 | 864655920 | 9900 | 9880 | 9900 | 9870 | 70 |
| 359 | 20231206 | 134000 | 863963330 | 9900 | 9900 | 9900 | 9870 | 18 |
| 360 | 20231206 | 133900 | 863785400 | 9900 | 9870 | 9900 | 9870 | 270 |
| 361 | 20231206 | 133800 | 861119720 | 9870 | 9890 | 9890 | 9870 | 844 |
| 362 | 20231206 | 133700 | 852789340 | 9900 | 9900 | 9900 | 9900 | 0 |
| 363 | 20231206 | 133600 | 852789340 | 9900 | 9890 | 9900 | 9890 | 100 |
| 364 | 20231206 | 133500 | 851800310 | 9890 | 9890 | 9890 | 9890 | 0 |
| 365 | 20231206 | 133400 | 851800310 | 9890 | 9890 | 9890 | 9890 | 196 |
| 366 | 20231206 | 133300 | 849861870 | 9890 | 9910 | 9910 | 9890 | 45 |
| 367 | 20231206 | 133200 | 849416120 | 9920 | 9920 | 9920 | 9920 | 54 |
| 368 | 20231206 | 133100 | 848880440 | 9920 | 9910 | 9920 | 9910 | 21 |
| 369 | 20231206 | 133000 | 848672220 | 9910 | 9890 | 9910 | 9890 | 1369 |
| 370 | 20231206 | 132900 | 835120440 | 9890 | 9880 | 9890 | 9880 | 319 |
| 371 | 20231206 | 132800 | 831968700 | 9880 | 9870 | 9880 | 9870 | 46 |
| 372 | 20231206 | 132700 | 831514520 | 9870 | 9860 | 9870 | 9860 | 3 |
| 373 | 20231206 | 132600 | 831484920 | 9860 | 9870 | 9870 | 9860 | 68 |
| 374 | 20231206 | 132500 | 830813840 | 9860 | 9870 | 9870 | 9860 | 24 |
| 375 | 20231206 | 132400 | 830577000 | 9870 | 9870 | 9870 | 9870 | 0 |
| 376 | 20231206 | 132300 | 830577000 | 9870 | 9870 | 9870 | 9870 | 34 |
| 377 | 20231206 | 132200 | 830241420 | 9870 | 9870 | 9870 | 9870 | 0 |
| 378 | 20231206 | 132100 | 830241420 | 9870 | 9870 | 9870 | 9870 | 0 |
| 379 | 20231206 | 132000 | 830241420 | 9870 | 9870 | 9870 | 9870 | 0 |
| 380 | 20231206 | 131900 | 830241420 | 9870 | 9870 | 9870 | 9870 | 10 |
| 381 | 20231206 | 131800 | 830142720 | 9870 | 9870 | 9870 | 9870 | 0 |
| 382 | 20231206 | 131700 | 830142720 | 9870 | 9860 | 9870 | 9860 | 561 |
| 383 | 20231206 | 131600 | 824605750 | 9860 | 9860 | 9860 | 9860 | 0 |
| 384 | 20231206 | 131500 | 824605750 | 9860 | 9860 | 9860 | 9860 | 898 |
| 385 | 20231206 | 131400 | 815751470 | 9860 | 9860 | 9860 | 9860 | 1269 |
| 386 | 20231206 | 131300 | 803239130 | 9860 | 9860 | 9860 | 9860 | 1 |
| 387 | 20231206 | 131200 | 803229270 | 9830 | 9840 | 9850 | 9830 | 143 |
| 388 | 20231206 | 131100 | 801823470 | 9840 | 9860 | 9860 | 9840 | 1603 |
| 389 | 20231206 | 131000 | 786047900 | 9850 | 9850 | 9850 | 9850 | 216 |
| 390 | 20231206 | 130900 | 783920300 | 9860 | 9860 | 9860 | 9850 | 54 |
| 391 | 20231206 | 130800 | 783388340 | 9860 | 9860 | 9860 | 9860 | 3 |
| 392 | 20231206 | 130700 | 783358760 | 9850 | 9850 | 9850 | 9850 | 1 |
| 393 | 20231206 | 130600 | 783348910 | 9850 | 9860 | 9860 | 9850 | 2 |
| 394 | 20231206 | 130500 | 783329200 | 9840 | 9840 | 9840 | 9840 | 120 |
| 395 | 20231206 | 130400 | 782148400 | 9870 | 9870 | 9870 | 9870 | 5 |
| 396 | 20231206 | 130300 | 782099050 | 9880 | 9880 | 9880 | 9880 | 1 |
| 397 | 20231206 | 130200 | 782089170 | 9830 | 9850 | 9850 | 9830 | 1424 |
| 398 | 20231206 | 130100 | 768085680 | 9850 | 9850 | 9850 | 9850 | 4 |
| 399 | 20231206 | 130000 | 768046280 | 9860 | 9860 | 9860 | 9860 | 11 |
| 400 | 20231206 | 125900 | 767937820 | 9870 | 9880 | 9880 | 9870 | 175 |
| 401 | 20231206 | 125800 | 766210470 | 9880 | 9870 | 9880 | 9870 | 2 |
| 402 | 20231206 | 125700 | 766190720 | 9880 | 9880 | 9880 | 9880 | 10 |
| 403 | 20231206 | 125600 | 766091920 | 9880 | 9880 | 9880 | 9880 | 0 |
| 404 | 20231206 | 125500 | 766091920 | 9880 | 9880 | 9880 | 9880 | 219 |
| 405 | 20231206 | 125400 | 763928200 | 9870 | 9860 | 9870 | 9860 | 1189 |
| 406 | 20231206 | 125300 | 752194660 | 9850 | 9840 | 9850 | 9840 | 16 |
| 407 | 20231206 | 125200 | 752037140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 408 | 20231206 | 125100 | 752037140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 409 | 20231206 | 125000 | 752037140 | 9850 | 9850 | 9850 | 9850 | 6 |
| 410 | 20231206 | 124900 | 751978040 | 9850 | 9850 | 9850 | 9840 | 186 |
| 411 | 20231206 | 124800 | 750146940 | 9850 | 9850 | 9850 | 9850 | 5 |
| 412 | 20231206 | 124700 | 750097690 | 9860 | 9860 | 9860 | 9860 | 100 |
| 413 | 20231206 | 124600 | 749111690 | 9860 | 9860 | 9860 | 9860 | 7 |
| 414 | 20231206 | 124500 | 749042670 | 9840 | 9840 | 9840 | 9840 | 430 |
| 415 | 20231206 | 124400 | 744811470 | 9860 | 9860 | 9860 | 9860 | 0 |
| 416 | 20231206 | 124300 | 744811470 | 9860 | 9860 | 9860 | 9860 | 3 |
| 417 | 20231206 | 124200 | 744781890 | 9860 | 9860 | 9860 | 9860 | 0 |
| 418 | 20231206 | 124100 | 744781890 | 9860 | 9860 | 9860 | 9860 | 0 |
| 419 | 20231206 | 124000 | 744781890 | 9860 | 9860 | 9860 | 9860 | 16 |
| 420 | 20231206 | 123900 | 744624130 | 9860 | 9860 | 9860 | 9860 | 1 |
| 421 | 20231206 | 123800 | 744614270 | 9830 | 9840 | 9840 | 9830 | 59 |
| 422 | 20231206 | 123700 | 744034250 | 9840 | 9840 | 9840 | 9840 | 45 |
| 423 | 20231206 | 123600 | 743591450 | 9840 | 9840 | 9840 | 9840 | 0 |
| 424 | 20231206 | 123500 | 743591450 | 9840 | 9840 | 9840 | 9840 | 122 |
| 425 | 20231206 | 123400 | 742390970 | 9850 | 9850 | 9850 | 9850 | 5 |
| 426 | 20231206 | 123300 | 742341720 | 9850 | 9850 | 9850 | 9850 | 0 |
| 427 | 20231206 | 123200 | 742341720 | 9850 | 9840 | 9850 | 9840 | 101 |
| 428 | 20231206 | 123100 | 741347870 | 9840 | 9850 | 9850 | 9840 | 157 |
| 429 | 20231206 | 123000 | 739801710 | 9860 | 9860 | 9860 | 9860 | 0 |
| 430 | 20231206 | 122900 | 739801710 | 9860 | 9860 | 9860 | 9860 | 0 |
| 431 | 20231206 | 122800 | 739801710 | 9860 | 9860 | 9860 | 9860 | 51 |
| 432 | 20231206 | 122700 | 739298850 | 9860 | 9860 | 9860 | 9860 | 7 |
| 433 | 20231206 | 122600 | 739229830 | 9870 | 9870 | 9870 | 9870 | 11 |
| 434 | 20231206 | 122500 | 739121260 | 9860 | 9870 | 9870 | 9860 | 20 |
| 435 | 20231206 | 122400 | 738923960 | 9870 | 9870 | 9870 | 9870 | 10 |
| 436 | 20231206 | 122300 | 738825260 | 9880 | 9850 | 9880 | 9850 | 1279 |
| 437 | 20231206 | 122200 | 726227080 | 9850 | 9850 | 9850 | 9850 | 0 |
| 438 | 20231206 | 122100 | 726227080 | 9850 | 9850 | 9850 | 9850 | 0 |
| 439 | 20231206 | 122000 | 726227080 | 9850 | 9840 | 9850 | 9840 | 33 |
| 440 | 20231206 | 121900 | 725902230 | 9850 | 9850 | 9850 | 9850 | 20 |
| 441 | 20231206 | 121800 | 725705230 | 9850 | 9850 | 9850 | 9850 | 0 |
| 442 | 20231206 | 121700 | 725705230 | 9850 | 9850 | 9850 | 9850 | 1 |
| 443 | 20231206 | 121600 | 725695380 | 9840 | 9840 | 9840 | 9840 | 2 |
| 444 | 20231206 | 121500 | 725675700 | 9840 | 9840 | 9840 | 9840 | 58 |
| 445 | 20231206 | 121400 | 725104980 | 9850 | 9850 | 9850 | 9850 | 0 |
| 446 | 20231206 | 121300 | 725104980 | 9850 | 9850 | 9850 | 9850 | 0 |
| 447 | 20231206 | 121200 | 725104980 | 9850 | 9850 | 9850 | 9850 | 0 |
| 448 | 20231206 | 121100 | 725104980 | 9850 | 9850 | 9850 | 9850 | 26 |
| 449 | 20231206 | 121000 | 724848880 | 9850 | 9850 | 9850 | 9850 | 328 |
| 450 | 20231206 | 120900 | 721618080 | 9850 | 9850 | 9850 | 9850 | 0 |
| 451 | 20231206 | 120800 | 721618080 | 9850 | 9870 | 9870 | 9850 | 860 |
| 452 | 20231206 | 120700 | 713132560 | 9860 | 9860 | 9860 | 9860 | 58 |
| 453 | 20231206 | 120600 | 712560680 | 9860 | 9860 | 9860 | 9860 | 0 |
| 454 | 20231206 | 120500 | 712560680 | 9860 | 9870 | 9890 | 9860 | 508 |
| 455 | 20231206 | 120400 | 707547850 | 9890 | 9860 | 9890 | 9860 | 31 |
| 456 | 20231206 | 120300 | 707242060 | 9890 | 9880 | 9890 | 9860 | 606 |
| 457 | 20231206 | 120200 | 701264810 | 9880 | 9880 | 9880 | 9880 | 5 |
| 458 | 20231206 | 120100 | 701215410 | 9880 | 9880 | 9880 | 9870 | 116 |
| 459 | 20231206 | 120000 | 700069420 | 9890 | 9880 | 9890 | 9880 | 162 |
| 460 | 20231206 | 115900 | 698468840 | 9890 | 9890 | 9890 | 9890 | 1 |
| 461 | 20231206 | 115800 | 698458950 | 9890 | 9890 | 9890 | 9890 | 20 |
| 462 | 20231206 | 115700 | 698261150 | 9890 | 9890 | 9890 | 9890 | 1 |
| 463 | 20231206 | 115600 | 698251260 | 9860 | 9860 | 9860 | 9860 | 0 |
| 464 | 20231206 | 115500 | 698251260 | 9860 | 9860 | 9860 | 9860 | 1 |
| 465 | 20231206 | 115400 | 698241400 | 9890 | 9890 | 9890 | 9890 | 0 |
| 466 | 20231206 | 115300 | 698241400 | 9890 | 9860 | 9890 | 9860 | 96 |
| 467 | 20231206 | 115200 | 697294780 | 9890 | 9870 | 9890 | 9860 | 151 |
| 468 | 20231206 | 115100 | 695804490 | 9880 | 9880 | 9880 | 9880 | 175 |
| 469 | 20231206 | 115000 | 694075490 | 9890 | 9880 | 9890 | 9880 | 179 |
| 470 | 20231206 | 114900 | 692306960 | 9880 | 9880 | 9880 | 9880 | 0 |
| 471 | 20231206 | 114800 | 692306960 | 9880 | 9880 | 9880 | 9880 | 0 |
| 472 | 20231206 | 114700 | 692306960 | 9880 | 9880 | 9880 | 9880 | 301 |
| 473 | 20231206 | 114600 | 689333080 | 9880 | 9880 | 9880 | 9880 | 0 |
| 474 | 20231206 | 114500 | 689333080 | 9880 | 9880 | 9880 | 9880 | 0 |
| 475 | 20231206 | 114400 | 689333080 | 9880 | 9880 | 9880 | 9820 | 503 |
| 476 | 20231206 | 114300 | 684381710 | 9880 | 9880 | 9880 | 9880 | 134 |
| 477 | 20231206 | 114200 | 683057790 | 9890 | 9890 | 9890 | 9890 | 0 |
| 478 | 20231206 | 114100 | 683057790 | 9890 | 9890 | 9890 | 9890 | 0 |
| 479 | 20231206 | 114000 | 683057790 | 9890 | 9890 | 9890 | 9890 | 0 |
| 480 | 20231206 | 113900 | 683057790 | 9890 | 9890 | 9890 | 9890 | 0 |
| 481 | 20231206 | 113800 | 683057790 | 9890 | 9860 | 9890 | 9840 | 708 |
| 482 | 20231206 | 113700 | 676089820 | 9860 | 9860 | 9860 | 9860 | 96 |
| 483 | 20231206 | 113600 | 675143260 | 9870 | 9890 | 9900 | 9870 | 818 |
| 484 | 20231206 | 113500 | 667069110 | 9900 | 9900 | 9900 | 9900 | 6 |
| 485 | 20231206 | 113400 | 667009710 | 9900 | 9900 | 9900 | 9900 | 0 |
| 486 | 20231206 | 113300 | 667009710 | 9900 | 9900 | 9900 | 9900 | 129 |
| 487 | 20231206 | 113200 | 665732610 | 9900 | 9900 | 9900 | 9900 | 237 |
| 488 | 20231206 | 113100 | 663386310 | 9910 | 9920 | 9920 | 9910 | 26 |
| 489 | 20231206 | 113000 | 663128600 | 9920 | 9920 | 9920 | 9920 | 1432 |
| 490 | 20231206 | 112900 | 648923160 | 9920 | 9930 | 9930 | 9920 | 38 |
| 491 | 20231206 | 112800 | 648546120 | 9930 | 9920 | 9930 | 9920 | 267 |
| 492 | 20231206 | 112700 | 645897470 | 9920 | 9920 | 9920 | 9920 | 0 |
| 493 | 20231206 | 112600 | 645897470 | 9920 | 9900 | 9920 | 9900 | 1335 |
| 494 | 20231206 | 112500 | 632680950 | 9900 | 9920 | 9920 | 9900 | 124 |
| 495 | 20231206 | 112400 | 631453280 | 9910 | 9940 | 9940 | 9910 | 342 |
| 496 | 20231206 | 112300 | 628060700 | 9920 | 9930 | 9940 | 9920 | 757 |
| 497 | 20231206 | 112200 | 620549190 | 9930 | 9920 | 9930 | 9920 | 231 |
| 498 | 20231206 | 112100 | 618256970 | 9920 | 9920 | 9920 | 9920 | 483 |
| 499 | 20231206 | 112000 | 613465610 | 9920 | 9880 | 9920 | 9880 | 1756 |
| 500 | 20231206 | 111900 | 596054620 | 9890 | 9880 | 9890 | 9880 | 517 |
| 501 | 20231206 | 111800 | 590944430 | 9880 | 9870 | 9880 | 9870 | 4 |
| 502 | 20231206 | 111700 | 590904940 | 9880 | 9880 | 9880 | 9880 | 0 |
| 503 | 20231206 | 111600 | 590904940 | 9880 | 9880 | 9880 | 9880 | 1 |
| 504 | 20231206 | 111500 | 590895060 | 9860 | 9860 | 9860 | 9860 | 3 |
| 505 | 20231206 | 111400 | 590865480 | 9850 | 9850 | 9850 | 9850 | 104 |
| 506 | 20231206 | 111300 | 589841080 | 9850 | 9850 | 9850 | 9850 | 3 |
| 507 | 20231206 | 111200 | 589811530 | 9830 | 9840 | 9840 | 9830 | 442 |
| 508 | 20231206 | 111100 | 585464490 | 9860 | 9840 | 9870 | 9840 | 103 |
| 509 | 20231206 | 111000 | 584449920 | 9840 | 9840 | 9840 | 9840 | 52 |
| 510 | 20231206 | 110900 | 583938240 | 9840 | 9850 | 9850 | 9840 | 250 |
| 511 | 20231206 | 110800 | 581477740 | 9850 | 9850 | 9850 | 9850 | 5 |
| 512 | 20231206 | 110700 | 581428490 | 9880 | 9860 | 9880 | 9840 | 754 |
| 513 | 20231206 | 110600 | 573999500 | 9890 | 9890 | 9890 | 9890 | 3 |
| 514 | 20231206 | 110500 | 573969830 | 9860 | 9860 | 9860 | 9860 | 5 |
| 515 | 20231206 | 110400 | 573920530 | 9880 | 9880 | 9880 | 9880 | 0 |
| 516 | 20231206 | 110300 | 573920530 | 9880 | 9880 | 9880 | 9880 | 100 |
| 517 | 20231206 | 110200 | 572932530 | 9880 | 9880 | 9880 | 9880 | 0 |
| 518 | 20231206 | 110100 | 572932530 | 9880 | 9850 | 9880 | 9850 | 62 |
| 519 | 20231206 | 110000 | 572321770 | 9850 | 9880 | 9880 | 9850 | 844 |
| 520 | 20231206 | 105900 | 564008250 | 9850 | 9890 | 9890 | 9850 | 589 |
| 521 | 20231206 | 105800 | 558185160 | 9890 | 9890 | 9890 | 9890 | 10 |
| 522 | 20231206 | 105700 | 558086260 | 9890 | 9890 | 9890 | 9890 | 214 |
| 523 | 20231206 | 105600 | 555969800 | 9890 | 9840 | 9890 | 9840 | 875 |
| 524 | 20231206 | 105500 | 547336400 | 9840 | 9840 | 9840 | 9840 | 201 |
| 525 | 20231206 | 105400 | 545358560 | 9870 | 9840 | 9870 | 9820 | 368 |
| 526 | 20231206 | 105300 | 541734460 | 9870 | 9850 | 9870 | 9850 | 231 |
| 527 | 20231206 | 105200 | 539458490 | 9840 | 9850 | 9850 | 9840 | 115 |
| 528 | 20231206 | 105100 | 538326850 | 9890 | 9890 | 9900 | 9860 | 127 |
| 529 | 20231206 | 105000 | 537071990 | 9900 | 9900 | 9900 | 9880 | 886 |
| 530 | 20231206 | 104900 | 528307910 | 9900 | 9840 | 9900 | 9840 | 2496 |
| 531 | 20231206 | 104800 | 503680950 | 9840 | 9780 | 9840 | 9780 | 348 |
| 532 | 20231206 | 104700 | 500265400 | 9840 | 9840 | 9850 | 9840 | 161 |
| 533 | 20231206 | 104600 | 498680960 | 9830 | 9810 | 9840 | 9810 | 770 |
| 534 | 20231206 | 104500 | 491119010 | 9800 | 9770 | 9800 | 9770 | 1101 |
| 535 | 20231206 | 104400 | 480339060 | 9770 | 9770 | 9770 | 9770 | 2 |
| 536 | 20231206 | 104300 | 480319520 | 9770 | 9770 | 9770 | 9770 | 30 |
| 537 | 20231206 | 104200 | 480026420 | 9780 | 9770 | 9780 | 9770 | 2 |
| 538 | 20231206 | 104100 | 480006870 | 9700 | 9700 | 9700 | 9700 | 0 |
| 539 | 20231206 | 104000 | 480006870 | 9700 | 9760 | 9780 | 9700 | 1349 |
| 540 | 20231206 | 103900 | 466898830 | 9760 | 9760 | 9760 | 9760 | 1 |
| 541 | 20231206 | 103800 | 466889070 | 9780 | 9780 | 9780 | 9780 | 56 |
| 542 | 20231206 | 103700 | 466341390 | 9780 | 9780 | 9780 | 9780 | 50 |
| 543 | 20231206 | 103600 | 465852390 | 9780 | 9740 | 9780 | 9740 | 345 |
| 544 | 20231206 | 103500 | 462482550 | 9750 | 9750 | 9750 | 9750 | 0 |
| 545 | 20231206 | 103400 | 462482550 | 9750 | 9750 | 9750 | 9750 | 100 |
| 546 | 20231206 | 103300 | 461507550 | 9750 | 9750 | 9750 | 9750 | 0 |
| 547 | 20231206 | 103200 | 461507550 | 9750 | 9750 | 9750 | 9750 | 1 |
| 548 | 20231206 | 103100 | 461497800 | 9720 | 9720 | 9720 | 9720 | 0 |
| 549 | 20231206 | 103000 | 461497800 | 9720 | 9720 | 9720 | 9720 | 7 |
| 550 | 20231206 | 102900 | 461429760 | 9720 | 9720 | 9720 | 9720 | 1 |
| 551 | 20231206 | 102800 | 461420040 | 9710 | 9720 | 9720 | 9710 | 928 |
| 552 | 20231206 | 102700 | 452409110 | 9740 | 9750 | 9750 | 9740 | 65 |
| 553 | 20231206 | 102600 | 451775900 | 9740 | 9740 | 9740 | 9740 | 0 |
| 554 | 20231206 | 102500 | 451775900 | 9740 | 9740 | 9740 | 9740 | 477 |
| 555 | 20231206 | 102400 | 447129920 | 9740 | 9740 | 9740 | 9740 | 80 |
| 556 | 20231206 | 102300 | 446350720 | 9740 | 9740 | 9740 | 9740 | 100 |
| 557 | 20231206 | 102200 | 445376720 | 9740 | 9700 | 9740 | 9690 | 53 |
| 558 | 20231206 | 102100 | 444863050 | 9740 | 9740 | 9750 | 9740 | 30 |
| 559 | 20231206 | 102000 | 444570660 | 9750 | 9750 | 9750 | 9750 | 135 |
| 560 | 20231206 | 101900 | 443254410 | 9750 | 9750 | 9750 | 9750 | 5 |
| 561 | 20231206 | 101800 | 443205660 | 9730 | 9680 | 9730 | 9680 | 1712 |
| 562 | 20231206 | 101700 | 426601990 | 9680 | 9690 | 9690 | 9680 | 265 |
| 563 | 20231206 | 101600 | 424036770 | 9690 | 9690 | 9690 | 9690 | 144 |
| 564 | 20231206 | 101500 | 422641410 | 9700 | 9680 | 9700 | 9680 | 30 |
| 565 | 20231206 | 101400 | 422350990 | 9700 | 9710 | 9710 | 9700 | 126 |
| 566 | 20231206 | 101300 | 421127670 | 9710 | 9700 | 9710 | 9700 | 721 |
| 567 | 20231206 | 101200 | 414129290 | 9650 | 9690 | 9720 | 9650 | 159 |
| 568 | 20231206 | 101100 | 412587670 | 9640 | 9680 | 9690 | 9620 | 194 |
| 569 | 20231206 | 101000 | 410708030 | 9620 | 9660 | 9690 | 9620 | 498 |
| 570 | 20231206 | 100900 | 405890860 | 9590 | 9690 | 9690 | 9590 | 5097 |
| 571 | 20231206 | 100800 | 356925020 | 9690 | 9660 | 9690 | 9630 | 268 |
| 572 | 20231206 | 100700 | 354335240 | 9630 | 9630 | 9630 | 9630 | 25 |
| 573 | 20231206 | 100600 | 354094490 | 9620 | 9660 | 9660 | 9620 | 127 |
| 574 | 20231206 | 100500 | 352872550 | 9660 | 9660 | 9660 | 9610 | 372 |
| 575 | 20231206 | 100400 | 349292310 | 9660 | 9670 | 9670 | 9660 | 10 |
| 576 | 20231206 | 100300 | 349195660 | 9690 | 9630 | 9690 | 9630 | 101 |
| 577 | 20231206 | 100200 | 348222970 | 9630 | 9630 | 9630 | 9630 | 102 |
| 578 | 20231206 | 100100 | 347240710 | 9630 | 9690 | 9690 | 9630 | 26 |
| 579 | 20231206 | 100000 | 346990190 | 9630 | 9660 | 9660 | 9630 | 209 |
| 580 | 20231206 | 095900 | 344976930 | 9660 | 9660 | 9660 | 9660 | 1 |
| 581 | 20231206 | 095800 | 344967270 | 9700 | 9680 | 9700 | 9660 | 1866 |
| 582 | 20231206 | 095700 | 326903160 | 9670 | 9670 | 9670 | 9670 | 74 |
| 583 | 20231206 | 095600 | 326187580 | 9640 | 9650 | 9650 | 9640 | 558 |
| 584 | 20231206 | 095500 | 320808320 | 9650 | 9650 | 9650 | 9650 | 404 |
| 585 | 20231206 | 095400 | 316909720 | 9680 | 9650 | 9680 | 9650 | 93 |
| 586 | 20231206 | 095300 | 316012140 | 9680 | 9650 | 9680 | 9650 | 112 |
| 587 | 20231206 | 095200 | 314931310 | 9680 | 9650 | 9680 | 9650 | 566 |
| 588 | 20231206 | 095100 | 309468510 | 9680 | 9650 | 9680 | 9650 | 190 |
| 589 | 20231206 | 095000 | 307633810 | 9690 | 9690 | 9690 | 9650 | 320 |
| 590 | 20231206 | 094900 | 304545010 | 9650 | 9710 | 9710 | 9650 | 2 |
| 591 | 20231206 | 094800 | 304525650 | 9650 | 9720 | 9720 | 9650 | 22 |
| 592 | 20231206 | 094700 | 304313280 | 9720 | 9670 | 9720 | 9670 | 497 |
| 593 | 20231206 | 094600 | 299494440 | 9720 | 9670 | 9720 | 9670 | 7 |
| 594 | 20231206 | 094500 | 299426650 | 9670 | 9600 | 9670 | 9590 | 2271 |
| 595 | 20231206 | 094400 | 277578510 | 9600 | 9620 | 9620 | 9600 | 444 |
| 596 | 20231206 | 094300 | 273315970 | 9620 | 9620 | 9640 | 9620 | 17 |
| 597 | 20231206 | 094200 | 273152410 | 9620 | 9620 | 9620 | 9620 | 215 |
| 598 | 20231206 | 094100 | 271084110 | 9620 | 9620 | 9630 | 9580 | 418 |
| 599 | 20231206 | 094000 | 267064840 | 9610 | 9600 | 9610 | 9590 | 1943 |
| 600 | 20231206 | 093900 | 248426800 | 9600 | 9610 | 9620 | 9600 | 1517 |
| 601 | 20231206 | 093800 | 233858560 | 9610 | 9630 | 9630 | 9610 | 2040 |
| 602 | 20231206 | 093700 | 214248990 | 9640 | 9640 | 9640 | 9640 | 7 |
| 603 | 20231206 | 093600 | 214181510 | 9620 | 9620 | 9640 | 9610 | 117 |
| 604 | 20231206 | 093500 | 213056340 | 9610 | 9620 | 9620 | 9610 | 381 |
| 605 | 20231206 | 093400 | 209391640 | 9640 | 9630 | 9640 | 9630 | 32 |
| 606 | 20231206 | 093300 | 209083460 | 9620 | 9620 | 9630 | 9620 | 240 |
| 607 | 20231206 | 093200 | 206774040 | 9610 | 9620 | 9650 | 9610 | 383 |
| 608 | 20231206 | 093100 | 203090680 | 9650 | 9610 | 9650 | 9610 | 100 |
| 609 | 20231206 | 093000 | 202127510 | 9650 | 9620 | 9650 | 9600 | 2791 |
| 610 | 20231206 | 092900 | 175311990 | 9640 | 9650 | 9660 | 9620 | 1096 |
| 611 | 20231206 | 092800 | 164744450 | 9660 | 9670 | 9670 | 9650 | 1101 |
| 612 | 20231206 | 092700 | 154106190 | 9670 | 9730 | 9730 | 9670 | 2073 |
| 613 | 20231206 | 092600 | 134015110 | 9740 | 9750 | 9750 | 9740 | 176 |
| 614 | 20231206 | 092500 | 132300670 | 9750 | 9750 | 9760 | 9750 | 87 |
| 615 | 20231206 | 092400 | 131452360 | 9750 | 9770 | 9770 | 9750 | 775 |
| 616 | 20231206 | 092300 | 123890010 | 9780 | 9800 | 9810 | 9780 | 815 |
| 617 | 20231206 | 092200 | 115908830 | 9800 | 9800 | 9800 | 9800 | 230 |
| 618 | 20231206 | 092100 | 113654830 | 9800 | 9770 | 9800 | 9760 | 220 |
| 619 | 20231206 | 092000 | 111507400 | 9770 | 9780 | 9780 | 9770 | 101 |
| 620 | 20231206 | 091900 | 110520590 | 9770 | 9760 | 9770 | 9760 | 567 |
| 621 | 20231206 | 091800 | 104986500 | 9760 | 9760 | 9760 | 9760 | 1 |
| 622 | 20231206 | 091700 | 104976740 | 9760 | 9770 | 9770 | 9760 | 2 |
| 623 | 20231206 | 091600 | 104957210 | 9770 | 9760 | 9770 | 9760 | 340 |
| 624 | 20231206 | 091500 | 101635760 | 9760 | 9750 | 9760 | 9750 | 337 |
| 625 | 20231206 | 091400 | 98349960 | 9770 | 9710 | 9770 | 9700 | 127 |
| 626 | 20231206 | 091300 | 97116230 | 9700 | 9770 | 9770 | 9700 | 1136 |
| 627 | 20231206 | 091200 | 86067970 | 9760 | 9760 | 9770 | 9760 | 544 |
| 628 | 20231206 | 091100 | 80754030 | 9770 | 9760 | 9770 | 9760 | 21 |
| 629 | 20231206 | 091000 | 80548920 | 9760 | 9770 | 9770 | 9750 | 78 |
| 630 | 20231206 | 090900 | 79786990 | 9750 | 9770 | 9770 | 9750 | 670 |
| 631 | 20231206 | 090800 | 73248590 | 9770 | 9780 | 9780 | 9750 | 287 |
| 632 | 20231206 | 090700 | 70444880 | 9830 | 9830 | 9830 | 9750 | 2229 |
| 633 | 20231206 | 090600 | 48697350 | 9830 | 9790 | 9840 | 9780 | 401 |
| 634 | 20231206 | 090500 | 44771390 | 9790 | 9810 | 9840 | 9790 | 1251 |
| 635 | 20231206 | 090400 | 32513360 | 9840 | 9870 | 9870 | 9820 | 378 |
| 636 | 20231206 | 090300 | 28798710 | 9870 | 9930 | 9930 | 9870 | 6 |
| 637 | 20231206 | 090200 | 28739190 | 9930 | 9930 | 9930 | 9930 | 374 |
| 638 | 20231206 | 090100 | 25025370 | 9930 | 9920 | 9930 | 9920 | 200 |
| 639 | 20231206 | 090000 | 23040060 | 9830 | 9820 | 9940 | 9820 | 1950 |