30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 6650 |
| 3 | 20231205 | 191200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 4 | 20231205 | 191100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 5 | 20231205 | 191000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 6 | 20231205 | 190900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 7 | 20231205 | 190800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 8 | 20231205 | 190700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 9 | 20231205 | 190600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 10 | 20231205 | 190500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 11 | 20231205 | 190400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 12 | 20231205 | 190300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 13 | 20231205 | 190200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 14 | 20231205 | 190100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 15 | 20231205 | 190000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 16 | 20231205 | 185900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 17 | 20231205 | 185800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 18 | 20231205 | 185700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 19 | 20231205 | 185600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 20 | 20231205 | 185500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 21 | 20231205 | 185400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 22 | 20231205 | 185300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 23 | 20231205 | 185200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 24 | 20231205 | 185100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 25 | 20231205 | 185000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 26 | 20231205 | 184900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 27 | 20231205 | 184800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 28 | 20231205 | 184700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 29 | 20231205 | 184600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 30 | 20231205 | 184500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 31 | 20231205 | 184400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 32 | 20231205 | 184300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 6650 |
| 33 | 20231205 | 184200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 34 | 20231205 | 184100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 35 | 20231205 | 184000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 36 | 20231205 | 183900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 37 | 20231205 | 183800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 38 | 20231205 | 183700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 39 | 20231205 | 183600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 40 | 20231205 | 183500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 41 | 20231205 | 183400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 42 | 20231205 | 183300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 43 | 20231205 | 183200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 44 | 20231205 | 183100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 45 | 20231205 | 183000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 46 | 20231205 | 182900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 47 | 20231205 | 182800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 48 | 20231205 | 182700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 49 | 20231205 | 182600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 50 | 20231205 | 182500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 51 | 20231205 | 182400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 52 | 20231205 | 182300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 53 | 20231205 | 182200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 54 | 20231205 | 182100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 55 | 20231205 | 182000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 56 | 20231205 | 181900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 57 | 20231205 | 181800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 58 | 20231205 | 181700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 59 | 20231205 | 181600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 60 | 20231205 | 181500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 61 | 20231205 | 181400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 62 | 20231205 | 181300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 6650 |
| 63 | 20231205 | 181200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 64 | 20231205 | 181100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 65 | 20231205 | 181000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 66 | 20231205 | 180900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 67 | 20231205 | 180800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 68 | 20231205 | 180700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 69 | 20231205 | 180600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 70 | 20231205 | 180500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 71 | 20231205 | 180400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 72 | 20231205 | 180300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 73 | 20231205 | 180200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 74 | 20231205 | 180100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 75 | 20231205 | 180000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 76 | 20231205 | 175900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 77 | 20231205 | 175800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 78 | 20231205 | 175700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 79 | 20231205 | 175600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 80 | 20231205 | 175500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 81 | 20231205 | 175400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 82 | 20231205 | 175300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 83 | 20231205 | 175200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 84 | 20231205 | 175100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 85 | 20231205 | 175000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 86 | 20231205 | 174900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 87 | 20231205 | 174800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 88 | 20231205 | 174700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 89 | 20231205 | 174600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 90 | 20231205 | 174500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 91 | 20231205 | 174400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 92 | 20231205 | 174300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 6650 |
| 93 | 20231205 | 174200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 94 | 20231205 | 174100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 95 | 20231205 | 174000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 96 | 20231205 | 173900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 97 | 20231205 | 173800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 98 | 20231205 | 173700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 99 | 20231205 | 173600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 100 | 20231205 | 173500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 101 | 20231205 | 173400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 102 | 20231205 | 173300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 103 | 20231205 | 173200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 104 | 20231205 | 173100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 105 | 20231205 | 173000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 106 | 20231205 | 172900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 107 | 20231205 | 172800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 108 | 20231205 | 172700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 109 | 20231205 | 172600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 110 | 20231205 | 172500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 111 | 20231205 | 172400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 112 | 20231205 | 172300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 113 | 20231205 | 172200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 114 | 20231205 | 172100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 115 | 20231205 | 172000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 116 | 20231205 | 171900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 117 | 20231205 | 171800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 118 | 20231205 | 171700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 119 | 20231205 | 171600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 120 | 20231205 | 171500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 121 | 20231205 | 171400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 122 | 20231205 | 171300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 6650 |
| 123 | 20231205 | 171200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 124 | 20231205 | 171100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 125 | 20231205 | 171000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 126 | 20231205 | 170900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 127 | 20231205 | 170800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 128 | 20231205 | 170700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 129 | 20231205 | 170600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 130 | 20231205 | 170500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 131 | 20231205 | 170400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 132 | 20231205 | 170300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 133 | 20231205 | 170200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 134 | 20231205 | 170100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 135 | 20231205 | 170000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 136 | 20231205 | 165900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 137 | 20231205 | 165800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 138 | 20231205 | 165700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 139 | 20231205 | 165600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 140 | 20231205 | 165500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 141 | 20231205 | 165400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 142 | 20231205 | 165300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 143 | 20231205 | 165200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 144 | 20231205 | 165100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 145 | 20231205 | 165000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 146 | 20231205 | 164900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 147 | 20231205 | 164800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 148 | 20231205 | 164700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 149 | 20231205 | 164600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 150 | 20231205 | 164500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 151 | 20231205 | 164400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 152 | 20231205 | 164300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 6650 |
| 153 | 20231205 | 164200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 154 | 20231205 | 164100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 155 | 20231205 | 164000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 156 | 20231205 | 163900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 157 | 20231205 | 163800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 158 | 20231205 | 163700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 159 | 20231205 | 163600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 160 | 20231205 | 163500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 161 | 20231205 | 163400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 162 | 20231205 | 163300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 163 | 20231205 | 163200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 164 | 20231205 | 163100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 165 | 20231205 | 163000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 166 | 20231205 | 162900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 167 | 20231205 | 162800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 168 | 20231205 | 162700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 169 | 20231205 | 162600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 170 | 20231205 | 162500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 171 | 20231205 | 162400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 172 | 20231205 | 162300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 173 | 20231205 | 162200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 174 | 20231205 | 162100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 175 | 20231205 | 162000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 176 | 20231205 | 161900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 177 | 20231205 | 161800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 178 | 20231205 | 161700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 179 | 20231205 | 161600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 180 | 20231205 | 161500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 181 | 20231205 | 161400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 182 | 20231205 | 161300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 6650 |
| 183 | 20231205 | 161200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 184 | 20231205 | 161100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 185 | 20231205 | 161000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 186 | 20231205 | 160900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 187 | 20231205 | 160800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 188 | 20231205 | 160700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 189 | 20231205 | 160600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 190 | 20231205 | 160500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 191 | 20231205 | 160400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 192 | 20231205 | 160300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 193 | 20231205 | 160200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 194 | 20231205 | 160100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 195 | 20231205 | 160000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 196 | 20231205 | 155900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 197 | 20231205 | 155800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 198 | 20231205 | 155700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 199 | 20231205 | 155600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 200 | 20231205 | 155500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 201 | 20231205 | 155400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 202 | 20231205 | 155300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 203 | 20231205 | 155200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 204 | 20231205 | 155100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 205 | 20231205 | 155000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 206 | 20231205 | 154900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 207 | 20231205 | 154800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 208 | 20231205 | 154700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 209 | 20231205 | 154600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 210 | 20231205 | 154500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 211 | 20231205 | 154400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 212 | 20231205 | 154300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 6650 |
| 213 | 20231205 | 154200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 214 | 20231205 | 154100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 215 | 20231205 | 154000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 216 | 20231205 | 153900 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 217 | 20231205 | 153800 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 218 | 20231205 | 153700 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 219 | 20231205 | 153600 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 220 | 20231205 | 153500 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 221 | 20231205 | 153400 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 222 | 20231205 | 153300 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 223 | 20231205 | 153200 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 224 | 20231205 | 153100 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 0 |
| 225 | 20231205 | 153000 | 3288641300 | 9850 | 9850 | 9850 | 9850 | 6650 |
| 226 | 20231205 | 152900 | 3223138800 | 9870 | 9870 | 9870 | 9870 | 0 |
| 227 | 20231205 | 152800 | 3223138800 | 9870 | 9870 | 9870 | 9870 | 0 |
| 228 | 20231205 | 152700 | 3223138800 | 9870 | 9870 | 9870 | 9870 | 0 |
| 229 | 20231205 | 152600 | 3223138800 | 9870 | 9870 | 9870 | 9870 | 0 |
| 230 | 20231205 | 152500 | 3223138800 | 9870 | 9870 | 9870 | 9870 | 0 |
| 231 | 20231205 | 152400 | 3223138800 | 9870 | 9870 | 9870 | 9870 | 0 |
| 232 | 20231205 | 152300 | 3223138800 | 9870 | 9870 | 9870 | 9870 | 0 |
| 233 | 20231205 | 152200 | 3223138800 | 9870 | 9870 | 9870 | 9870 | 0 |
| 234 | 20231205 | 152100 | 3223138800 | 9870 | 9870 | 9870 | 9870 | 0 |
| 235 | 20231205 | 152000 | 3223138800 | 9870 | 9870 | 9870 | 9870 | 0 |
| 236 | 20231205 | 151900 | 3223138800 | 9870 | 9870 | 9870 | 9860 | 516 |
| 237 | 20231205 | 151800 | 3218046700 | 9870 | 9870 | 9870 | 9870 | 102 |
| 238 | 20231205 | 151700 | 3217039960 | 9870 | 9860 | 9870 | 9850 | 547 |
| 239 | 20231205 | 151600 | 3211648010 | 9860 | 9860 | 9860 | 9860 | 42 |
| 240 | 20231205 | 151500 | 3211233890 | 9860 | 9860 | 9860 | 9850 | 275 |
| 241 | 20231205 | 151400 | 3208523970 | 9860 | 9860 | 9860 | 9850 | 185 |
| 242 | 20231205 | 151300 | 3206699990 | 9860 | 9860 | 9860 | 9850 | 1133 |
| 243 | 20231205 | 151200 | 3195538800 | 9860 | 9850 | 9860 | 9850 | 352 |
| 244 | 20231205 | 151100 | 3192069640 | 9860 | 9850 | 9860 | 9850 | 33 |
| 245 | 20231205 | 151000 | 3191744430 | 9860 | 9860 | 9860 | 9850 | 359 |
| 246 | 20231205 | 150900 | 3188204820 | 9860 | 9860 | 9870 | 9850 | 1331 |
| 247 | 20231205 | 150800 | 3175081030 | 9860 | 9850 | 9860 | 9850 | 29 |
| 248 | 20231205 | 150700 | 3174795330 | 9860 | 9850 | 9860 | 9850 | 823 |
| 249 | 20231205 | 150600 | 3166687720 | 9860 | 9860 | 9860 | 9850 | 522 |
| 250 | 20231205 | 150500 | 3161545850 | 9860 | 9850 | 9860 | 9840 | 1282 |
| 251 | 20231205 | 150400 | 3148916710 | 9840 | 9860 | 9860 | 9840 | 5457 |
| 252 | 20231205 | 150300 | 3095186610 | 9850 | 9860 | 9860 | 9850 | 404 |
| 253 | 20231205 | 150200 | 3091206560 | 9860 | 9860 | 9860 | 9850 | 427 |
| 254 | 20231205 | 150100 | 3086999520 | 9850 | 9860 | 9860 | 9850 | 605 |
| 255 | 20231205 | 150000 | 3081038990 | 9850 | 9860 | 9860 | 9850 | 322 |
| 256 | 20231205 | 145900 | 3077866230 | 9870 | 9850 | 9870 | 9850 | 734 |
| 257 | 20231205 | 145800 | 3070634500 | 9850 | 9870 | 9870 | 9850 | 837 |
| 258 | 20231205 | 145700 | 3062381600 | 9860 | 9870 | 9870 | 9860 | 1219 |
| 259 | 20231205 | 145600 | 3050362150 | 9860 | 9870 | 9870 | 9850 | 402 |
| 260 | 20231205 | 145500 | 3046398470 | 9850 | 9850 | 9870 | 9850 | 3752 |
| 261 | 20231205 | 145400 | 3009439790 | 9860 | 9870 | 9880 | 9860 | 11442 |
| 262 | 20231205 | 145300 | 2896611560 | 9870 | 9880 | 9880 | 9870 | 379 |
| 263 | 20231205 | 145200 | 2892869790 | 9870 | 9880 | 9880 | 9870 | 139 |
| 264 | 20231205 | 145100 | 2891496790 | 9870 | 9870 | 9880 | 9870 | 358 |
| 265 | 20231205 | 145000 | 2887961940 | 9880 | 9880 | 9880 | 9880 | 166 |
| 266 | 20231205 | 144900 | 2886321860 | 9880 | 9880 | 9880 | 9860 | 327 |
| 267 | 20231205 | 144800 | 2883093520 | 9860 | 9880 | 9880 | 9860 | 203 |
| 268 | 20231205 | 144700 | 2881088960 | 9870 | 9870 | 9880 | 9870 | 15 |
| 269 | 20231205 | 144600 | 2880940870 | 9870 | 9870 | 9870 | 9870 | 233 |
| 270 | 20231205 | 144500 | 2878641160 | 9870 | 9870 | 9870 | 9860 | 432 |
| 271 | 20231205 | 144400 | 2874377420 | 9870 | 9880 | 9880 | 9860 | 352 |
| 272 | 20231205 | 144300 | 2870906150 | 9870 | 9860 | 9870 | 9860 | 561 |
| 273 | 20231205 | 144200 | 2865372000 | 9850 | 9870 | 9870 | 9850 | 715 |
| 274 | 20231205 | 144100 | 2858328610 | 9870 | 9860 | 9870 | 9850 | 375 |
| 275 | 20231205 | 144000 | 2854630630 | 9850 | 9870 | 9870 | 9850 | 566 |
| 276 | 20231205 | 143900 | 2849054060 | 9850 | 9870 | 9870 | 9850 | 323 |
| 277 | 20231205 | 143800 | 2845870480 | 9860 | 9860 | 9860 | 9850 | 714 |
| 278 | 20231205 | 143700 | 2838830770 | 9860 | 9870 | 9870 | 9860 | 691 |
| 279 | 20231205 | 143600 | 2832016370 | 9860 | 9860 | 9870 | 9860 | 1551 |
| 280 | 20231205 | 143500 | 2816723420 | 9860 | 9870 | 9870 | 9850 | 5721 |
| 281 | 20231205 | 143400 | 2760327480 | 9860 | 9860 | 9870 | 9860 | 450 |
| 282 | 20231205 | 143300 | 2755890130 | 9870 | 9870 | 9870 | 9860 | 177 |
| 283 | 20231205 | 143200 | 2754143480 | 9860 | 9870 | 9870 | 9860 | 533 |
| 284 | 20231205 | 143100 | 2748886730 | 9870 | 9870 | 9870 | 9860 | 329 |
| 285 | 20231205 | 143000 | 2745639770 | 9870 | 9870 | 9870 | 9870 | 140 |
| 286 | 20231205 | 142900 | 2744257970 | 9860 | 9870 | 9870 | 9860 | 296 |
| 287 | 20231205 | 142800 | 2741336460 | 9870 | 9870 | 9870 | 9860 | 299 |
| 288 | 20231205 | 142700 | 2738388100 | 9870 | 9870 | 9870 | 9860 | 251 |
| 289 | 20231205 | 142600 | 2735910990 | 9860 | 9870 | 9880 | 9860 | 2692 |
| 290 | 20231205 | 142500 | 2709362740 | 9860 | 9880 | 9880 | 9860 | 152 |
| 291 | 20231205 | 142400 | 2707862420 | 9870 | 9880 | 9880 | 9870 | 2002 |
| 292 | 20231205 | 142300 | 2688101240 | 9880 | 9880 | 9880 | 9870 | 476 |
| 293 | 20231205 | 142200 | 2683400590 | 9880 | 9880 | 9880 | 9870 | 315 |
| 294 | 20231205 | 142100 | 2680289000 | 9870 | 9880 | 9880 | 9870 | 178 |
| 295 | 20231205 | 142000 | 2678530980 | 9880 | 9870 | 9880 | 9870 | 59 |
| 296 | 20231205 | 141900 | 2677948370 | 9880 | 9880 | 9880 | 9870 | 146 |
| 297 | 20231205 | 141800 | 2676505950 | 9870 | 9870 | 9890 | 9870 | 246 |
| 298 | 20231205 | 141700 | 2674077240 | 9890 | 9880 | 9890 | 9870 | 703 |
| 299 | 20231205 | 141600 | 2667130330 | 9880 | 9890 | 9890 | 9880 | 482 |
| 300 | 20231205 | 141500 | 2662368080 | 9870 | 9880 | 9890 | 9870 | 1118 |
| 301 | 20231205 | 141400 | 2651316240 | 9880 | 9870 | 9890 | 9870 | 251 |
| 302 | 20231205 | 141300 | 2648836160 | 9890 | 9880 | 9890 | 9870 | 232 |
| 303 | 20231205 | 141200 | 2646544250 | 9880 | 9880 | 9880 | 9880 | 248 |
| 304 | 20231205 | 141100 | 2644094010 | 9880 | 9870 | 9880 | 9870 | 476 |
| 305 | 20231205 | 141000 | 2639392170 | 9880 | 9870 | 9880 | 9870 | 564 |
| 306 | 20231205 | 140900 | 2633822800 | 9880 | 9890 | 9890 | 9880 | 267 |
| 307 | 20231205 | 140800 | 2631183440 | 9890 | 9880 | 9890 | 9880 | 1163 |
| 308 | 20231205 | 140700 | 2619692910 | 9880 | 9880 | 9880 | 9880 | 30 |
| 309 | 20231205 | 140600 | 2619396510 | 9880 | 9870 | 9880 | 9860 | 276 |
| 310 | 20231205 | 140500 | 2616672530 | 9870 | 9860 | 9870 | 9860 | 440 |
| 311 | 20231205 | 140400 | 2612330130 | 9860 | 9880 | 9880 | 9860 | 584 |
| 312 | 20231205 | 140300 | 2606566080 | 9880 | 9860 | 9880 | 9860 | 17 |
| 313 | 20231205 | 140200 | 2606398140 | 9860 | 9870 | 9880 | 9860 | 2697 |
| 314 | 20231205 | 140100 | 2579779970 | 9880 | 9880 | 9890 | 9880 | 1509 |
| 315 | 20231205 | 140000 | 2564869620 | 9880 | 9900 | 9900 | 9880 | 466 |
| 316 | 20231205 | 135900 | 2560261590 | 9890 | 9890 | 9900 | 9890 | 157 |
| 317 | 20231205 | 135800 | 2558708490 | 9890 | 9900 | 9900 | 9890 | 503 |
| 318 | 20231205 | 135700 | 2553732650 | 9900 | 9900 | 9900 | 9900 | 111 |
| 319 | 20231205 | 135600 | 2552633750 | 9900 | 9890 | 9900 | 9890 | 379 |
| 320 | 20231205 | 135500 | 2548885060 | 9890 | 9890 | 9890 | 9890 | 276 |
| 321 | 20231205 | 135400 | 2546155420 | 9900 | 9900 | 9900 | 9890 | 120 |
| 322 | 20231205 | 135300 | 2544968150 | 9900 | 9900 | 9900 | 9880 | 523 |
| 323 | 20231205 | 135200 | 2539796820 | 9900 | 9890 | 9900 | 9890 | 205 |
| 324 | 20231205 | 135100 | 2537769320 | 9890 | 9890 | 9890 | 9890 | 370 |
| 325 | 20231205 | 135000 | 2534110020 | 9890 | 9890 | 9900 | 9880 | 1086 |
| 326 | 20231205 | 134900 | 2523378590 | 9900 | 9900 | 9900 | 9890 | 912 |
| 327 | 20231205 | 134800 | 2514357350 | 9900 | 9900 | 9910 | 9890 | 843 |
| 328 | 20231205 | 134700 | 2506011930 | 9910 | 9910 | 9910 | 9910 | 110 |
| 329 | 20231205 | 134600 | 2504921830 | 9910 | 9910 | 9910 | 9910 | 117 |
| 330 | 20231205 | 134500 | 2503762360 | 9910 | 9910 | 9910 | 9910 | 310 |
| 331 | 20231205 | 134400 | 2500690260 | 9910 | 9900 | 9910 | 9900 | 227 |
| 332 | 20231205 | 134300 | 2498440790 | 9910 | 9910 | 9910 | 9900 | 183 |
| 333 | 20231205 | 134200 | 2496628460 | 9920 | 9910 | 9920 | 9910 | 316 |
| 334 | 20231205 | 134100 | 2493495810 | 9920 | 9900 | 9920 | 9900 | 728 |
| 335 | 20231205 | 134000 | 2486287540 | 9900 | 9900 | 9900 | 9900 | 22 |
| 336 | 20231205 | 133900 | 2486069740 | 9900 | 9900 | 9900 | 9900 | 216 |
| 337 | 20231205 | 133800 | 2483931340 | 9900 | 9900 | 9900 | 9900 | 60 |
| 338 | 20231205 | 133700 | 2483337340 | 9900 | 9910 | 9910 | 9890 | 156 |
| 339 | 20231205 | 133600 | 2481792900 | 9910 | 9900 | 9910 | 9900 | 811 |
| 340 | 20231205 | 133500 | 2473762530 | 9900 | 9920 | 9920 | 9900 | 203 |
| 341 | 20231205 | 133400 | 2471751170 | 9920 | 9920 | 9930 | 9920 | 375 |
| 342 | 20231205 | 133300 | 2468028990 | 9930 | 9930 | 9930 | 9920 | 147 |
| 343 | 20231205 | 133200 | 2466569290 | 9930 | 9930 | 9940 | 9930 | 116 |
| 344 | 20231205 | 133100 | 2465417240 | 9930 | 9930 | 9930 | 9920 | 1294 |
| 345 | 20231205 | 133000 | 2452568690 | 9930 | 9900 | 9930 | 9900 | 5246 |
| 346 | 20231205 | 132900 | 2400551320 | 9900 | 9900 | 9910 | 9900 | 588 |
| 347 | 20231205 | 132800 | 2394729960 | 9900 | 9890 | 9900 | 9890 | 899 |
| 348 | 20231205 | 132700 | 2385837480 | 9890 | 9890 | 9890 | 9880 | 114 |
| 349 | 20231205 | 132600 | 2384710920 | 9890 | 9890 | 9890 | 9880 | 159 |
| 350 | 20231205 | 132500 | 2383138510 | 9890 | 9880 | 9890 | 9880 | 108 |
| 351 | 20231205 | 132400 | 2382071370 | 9880 | 9870 | 9880 | 9870 | 3940 |
| 352 | 20231205 | 132300 | 2343146200 | 9870 | 9860 | 9870 | 9860 | 1962 |
| 353 | 20231205 | 132200 | 2323781860 | 9870 | 9870 | 9870 | 9860 | 258 |
| 354 | 20231205 | 132100 | 2321236200 | 9870 | 9870 | 9870 | 9860 | 145 |
| 355 | 20231205 | 132000 | 2319805890 | 9870 | 9870 | 9870 | 9860 | 196 |
| 356 | 20231205 | 131900 | 2317871960 | 9870 | 9870 | 9870 | 9860 | 143 |
| 357 | 20231205 | 131800 | 2316461820 | 9860 | 9870 | 9870 | 9860 | 489 |
| 358 | 20231205 | 131700 | 2311638900 | 9860 | 9870 | 9870 | 9860 | 185 |
| 359 | 20231205 | 131600 | 2309813550 | 9870 | 9870 | 9870 | 9860 | 137 |
| 360 | 20231205 | 131500 | 2308462530 | 9860 | 9860 | 9860 | 9850 | 1289 |
| 361 | 20231205 | 131400 | 2295755460 | 9850 | 9860 | 9870 | 9850 | 756 |
| 362 | 20231205 | 131300 | 2288303130 | 9870 | 9860 | 9870 | 9850 | 336 |
| 363 | 20231205 | 131200 | 2284991180 | 9860 | 9870 | 9870 | 9860 | 758 |
| 364 | 20231205 | 131100 | 2277516060 | 9870 | 9860 | 9870 | 9860 | 598 |
| 365 | 20231205 | 131000 | 2271619690 | 9860 | 9870 | 9870 | 9860 | 706 |
| 366 | 20231205 | 130900 | 2264658380 | 9860 | 9860 | 9860 | 9850 | 575 |
| 367 | 20231205 | 130800 | 2258989200 | 9850 | 9860 | 9870 | 9850 | 762 |
| 368 | 20231205 | 130700 | 2251475520 | 9870 | 9860 | 9870 | 9860 | 148 |
| 369 | 20231205 | 130600 | 2250015080 | 9860 | 9870 | 9870 | 9860 | 202 |
| 370 | 20231205 | 130500 | 2248022250 | 9870 | 9870 | 9870 | 9860 | 140 |
| 371 | 20231205 | 130400 | 2246641180 | 9870 | 9870 | 9870 | 9870 | 212 |
| 372 | 20231205 | 130300 | 2244548740 | 9870 | 9860 | 9870 | 9860 | 131 |
| 373 | 20231205 | 130200 | 2243256290 | 9870 | 9850 | 9870 | 9850 | 1176 |
| 374 | 20231205 | 130100 | 2231660750 | 9860 | 9860 | 9860 | 9850 | 683 |
| 375 | 20231205 | 130000 | 2224927070 | 9860 | 9860 | 9860 | 9850 | 102 |
| 376 | 20231205 | 125900 | 2223921940 | 9860 | 9850 | 9860 | 9850 | 263 |
| 377 | 20231205 | 125800 | 2221330170 | 9850 | 9850 | 9850 | 9850 | 1041 |
| 378 | 20231205 | 125700 | 2211076320 | 9840 | 9850 | 9850 | 9840 | 69 |
| 379 | 20231205 | 125600 | 2210396900 | 9840 | 9860 | 9860 | 9840 | 967 |
| 380 | 20231205 | 125500 | 2200876140 | 9860 | 9850 | 9860 | 9850 | 386 |
| 381 | 20231205 | 125400 | 2197073610 | 9850 | 9860 | 9860 | 9840 | 1006 |
| 382 | 20231205 | 125300 | 2187164810 | 9850 | 9840 | 9860 | 9840 | 910 |
| 383 | 20231205 | 125200 | 2178201270 | 9850 | 9850 | 9870 | 9850 | 1599 |
| 384 | 20231205 | 125100 | 2162450940 | 9850 | 9850 | 9870 | 9840 | 5640 |
| 385 | 20231205 | 125000 | 2106884940 | 9850 | 9850 | 9860 | 9850 | 1253 |
| 386 | 20231205 | 124900 | 2094541390 | 9860 | 9860 | 9860 | 9860 | 66 |
| 387 | 20231205 | 124800 | 2093890630 | 9860 | 9870 | 9870 | 9860 | 1512 |
| 388 | 20231205 | 124700 | 2078981200 | 9860 | 9860 | 9870 | 9850 | 1522 |
| 389 | 20231205 | 124600 | 2063974210 | 9870 | 9870 | 9870 | 9860 | 120 |
| 390 | 20231205 | 124500 | 2062789840 | 9860 | 9860 | 9870 | 9860 | 264 |
| 391 | 20231205 | 124400 | 2060185430 | 9860 | 9860 | 9870 | 9860 | 189 |
| 392 | 20231205 | 124300 | 2058321350 | 9860 | 9860 | 9870 | 9860 | 272 |
| 393 | 20231205 | 124200 | 2055638180 | 9870 | 9860 | 9870 | 9860 | 152 |
| 394 | 20231205 | 124100 | 2054138000 | 9860 | 9860 | 9870 | 9860 | 195 |
| 395 | 20231205 | 124000 | 2052215140 | 9870 | 9860 | 9870 | 9860 | 846 |
| 396 | 20231205 | 123900 | 2043870010 | 9860 | 9850 | 9860 | 9850 | 479 |
| 397 | 20231205 | 123800 | 2039147550 | 9860 | 9850 | 9860 | 9850 | 169 |
| 398 | 20231205 | 123700 | 2037481450 | 9860 | 9860 | 9860 | 9850 | 164 |
| 399 | 20231205 | 123600 | 2035864490 | 9850 | 9860 | 9860 | 9850 | 1041 |
| 400 | 20231205 | 123500 | 2025610480 | 9860 | 9870 | 9870 | 9850 | 240 |
| 401 | 20231205 | 123400 | 2023244140 | 9860 | 9850 | 9860 | 9850 | 629 |
| 402 | 20231205 | 123300 | 2017043190 | 9860 | 9860 | 9860 | 9850 | 83 |
| 403 | 20231205 | 123200 | 2016225480 | 9850 | 9860 | 9860 | 9850 | 148 |
| 404 | 20231205 | 123100 | 2014766310 | 9860 | 9870 | 9870 | 9850 | 69 |
| 405 | 20231205 | 123000 | 2014085890 | 9860 | 9860 | 9870 | 9840 | 3777 |
| 406 | 20231205 | 122900 | 1976878830 | 9860 | 9860 | 9870 | 9860 | 290 |
| 407 | 20231205 | 122800 | 1974018000 | 9870 | 9860 | 9870 | 9860 | 99 |
| 408 | 20231205 | 122700 | 1973041350 | 9860 | 9870 | 9870 | 9860 | 329 |
| 409 | 20231205 | 122600 | 1969796040 | 9870 | 9860 | 9870 | 9860 | 620 |
| 410 | 20231205 | 122500 | 1963681660 | 9860 | 9870 | 9870 | 9860 | 821 |
| 411 | 20231205 | 122400 | 1955585390 | 9870 | 9860 | 9870 | 9850 | 1436 |
| 412 | 20231205 | 122300 | 1941423690 | 9860 | 9860 | 9870 | 9860 | 97 |
| 413 | 20231205 | 122200 | 1940467120 | 9860 | 9870 | 9870 | 9860 | 377 |
| 414 | 20231205 | 122100 | 1936748450 | 9870 | 9860 | 9870 | 9860 | 416 |
| 415 | 20231205 | 122000 | 1932645160 | 9870 | 9880 | 9890 | 9850 | 17265 |
| 416 | 20231205 | 121900 | 1762318660 | 9880 | 9890 | 9890 | 9880 | 548 |
| 417 | 20231205 | 121800 | 1756899370 | 9880 | 9880 | 9890 | 9880 | 213 |
| 418 | 20231205 | 121700 | 1754793730 | 9890 | 9890 | 9890 | 9880 | 82 |
| 419 | 20231205 | 121600 | 1753983230 | 9890 | 9880 | 9890 | 9880 | 310 |
| 420 | 20231205 | 121500 | 1750917840 | 9890 | 9890 | 9890 | 9880 | 144 |
| 421 | 20231205 | 121400 | 1749494730 | 9890 | 9890 | 9890 | 9880 | 218 |
| 422 | 20231205 | 121300 | 1747339260 | 9890 | 9880 | 9890 | 9880 | 253 |
| 423 | 20231205 | 121200 | 1744838300 | 9890 | 9890 | 9890 | 9880 | 387 |
| 424 | 20231205 | 121100 | 1741011570 | 9890 | 9890 | 9900 | 9890 | 1302 |
| 425 | 20231205 | 121000 | 1728134400 | 9890 | 9890 | 9890 | 9880 | 251 |
| 426 | 20231205 | 120900 | 1725652620 | 9890 | 9890 | 9890 | 9880 | 155 |
| 427 | 20231205 | 120800 | 1724120450 | 9890 | 9880 | 9890 | 9880 | 310 |
| 428 | 20231205 | 120700 | 1721055570 | 9880 | 9900 | 9900 | 9880 | 190 |
| 429 | 20231205 | 120600 | 1719176380 | 9900 | 9900 | 9900 | 9890 | 254 |
| 430 | 20231205 | 120500 | 1716662780 | 9900 | 9890 | 9900 | 9890 | 103 |
| 431 | 20231205 | 120400 | 1715644010 | 9890 | 9890 | 9890 | 9880 | 263 |
| 432 | 20231205 | 120300 | 1713043400 | 9890 | 9900 | 9900 | 9880 | 167 |
| 433 | 20231205 | 120200 | 1711391500 | 9900 | 9890 | 9900 | 9890 | 290 |
| 434 | 20231205 | 120100 | 1708523000 | 9890 | 9890 | 9890 | 9890 | 47 |
| 435 | 20231205 | 120000 | 1708058170 | 9890 | 9880 | 9890 | 9880 | 1361 |
| 436 | 20231205 | 115900 | 1694610960 | 9880 | 9900 | 9900 | 9880 | 450 |
| 437 | 20231205 | 115800 | 1690159940 | 9900 | 9900 | 9900 | 9890 | 170 |
| 438 | 20231205 | 115700 | 1688477210 | 9900 | 9900 | 9900 | 9890 | 301 |
| 439 | 20231205 | 115600 | 1685498390 | 9900 | 9890 | 9900 | 9890 | 147 |
| 440 | 20231205 | 115500 | 1684043630 | 9890 | 9880 | 9900 | 9880 | 473 |
| 441 | 20231205 | 115400 | 1679365740 | 9890 | 9890 | 9890 | 9890 | 236 |
| 442 | 20231205 | 115300 | 1677031700 | 9890 | 9890 | 9890 | 9890 | 184 |
| 443 | 20231205 | 115200 | 1675211940 | 9890 | 9890 | 9900 | 9890 | 443 |
| 444 | 20231205 | 115100 | 1670829570 | 9890 | 9890 | 9890 | 9880 | 166 |
| 445 | 20231205 | 115000 | 1669188830 | 9890 | 9890 | 9890 | 9880 | 259 |
| 446 | 20231205 | 114900 | 1666627590 | 9890 | 9880 | 9890 | 9880 | 335 |
| 447 | 20231205 | 114800 | 1663317690 | 9890 | 9890 | 9890 | 9890 | 73 |
| 448 | 20231205 | 114700 | 1662595720 | 9890 | 9890 | 9890 | 9890 | 124 |
| 449 | 20231205 | 114600 | 1661369360 | 9890 | 9890 | 9890 | 9880 | 881 |
| 450 | 20231205 | 114500 | 1652656330 | 9890 | 9880 | 9890 | 9880 | 168 |
| 451 | 20231205 | 114400 | 1650996190 | 9880 | 9880 | 9880 | 9870 | 595 |
| 452 | 20231205 | 114300 | 1645117860 | 9880 | 9880 | 9880 | 9870 | 269 |
| 453 | 20231205 | 114200 | 1642460630 | 9870 | 9890 | 9890 | 9870 | 604 |
| 454 | 20231205 | 114100 | 1636493280 | 9880 | 9880 | 9890 | 9880 | 376 |
| 455 | 20231205 | 114000 | 1632776980 | 9880 | 9880 | 9890 | 9880 | 150 |
| 456 | 20231205 | 113900 | 1631294510 | 9890 | 9890 | 9890 | 9880 | 1159 |
| 457 | 20231205 | 113800 | 1619842490 | 9890 | 9880 | 9890 | 9880 | 1640 |
| 458 | 20231205 | 113700 | 1603628290 | 9880 | 9890 | 9890 | 9880 | 460 |
| 459 | 20231205 | 113600 | 1599080360 | 9880 | 9890 | 9890 | 9880 | 282 |
| 460 | 20231205 | 113500 | 1596292320 | 9890 | 9890 | 9890 | 9880 | 850 |
| 461 | 20231205 | 113400 | 1587888630 | 9880 | 9890 | 9890 | 9880 | 249 |
| 462 | 20231205 | 113300 | 1585427270 | 9890 | 9880 | 9890 | 9880 | 251 |
| 463 | 20231205 | 113200 | 1582945930 | 9880 | 9890 | 9890 | 9880 | 109 |
| 464 | 20231205 | 113100 | 1581868180 | 9890 | 9880 | 9890 | 9880 | 495 |
| 465 | 20231205 | 113000 | 1576974700 | 9890 | 9890 | 9890 | 9880 | 344 |
| 466 | 20231205 | 112900 | 1573573760 | 9880 | 9880 | 9890 | 9880 | 110 |
| 467 | 20231205 | 112800 | 1572486860 | 9880 | 9900 | 9900 | 9880 | 1299 |
| 468 | 20231205 | 112700 | 1559639940 | 9890 | 9900 | 9900 | 9890 | 259 |
| 469 | 20231205 | 112600 | 1557076680 | 9900 | 9900 | 9900 | 9890 | 215 |
| 470 | 20231205 | 112500 | 1554949160 | 9900 | 9900 | 9900 | 9890 | 293 |
| 471 | 20231205 | 112400 | 1552049920 | 9890 | 9890 | 9900 | 9890 | 230 |
| 472 | 20231205 | 112300 | 1549775010 | 9900 | 9890 | 9900 | 9890 | 644 |
| 473 | 20231205 | 112200 | 1543403330 | 9890 | 9900 | 9900 | 9890 | 760 |
| 474 | 20231205 | 112100 | 1535885830 | 9890 | 9900 | 9900 | 9890 | 231 |
| 475 | 20231205 | 112000 | 1533599380 | 9900 | 9880 | 9900 | 9880 | 708 |
| 476 | 20231205 | 111900 | 1526596660 | 9880 | 9890 | 9900 | 9880 | 217 |
| 477 | 20231205 | 111800 | 1524449720 | 9900 | 9890 | 9900 | 9880 | 434 |
| 478 | 20231205 | 111700 | 1520154800 | 9890 | 9890 | 9900 | 9890 | 214 |
| 479 | 20231205 | 111600 | 1518038330 | 9890 | 9890 | 9890 | 9880 | 96 |
| 480 | 20231205 | 111500 | 1517088970 | 9890 | 9890 | 9900 | 9880 | 1300 |
| 481 | 20231205 | 111400 | 1504232050 | 9890 | 9880 | 9890 | 9880 | 471 |
| 482 | 20231205 | 111300 | 1499574690 | 9880 | 9880 | 9890 | 9880 | 77 |
| 483 | 20231205 | 111200 | 1498813830 | 9890 | 9890 | 9890 | 9880 | 1267 |
| 484 | 20231205 | 111100 | 1486294050 | 9880 | 9890 | 9890 | 9880 | 535 |
| 485 | 20231205 | 111000 | 1481004610 | 9890 | 9890 | 9890 | 9890 | 81 |
| 486 | 20231205 | 110900 | 1480203520 | 9880 | 9890 | 9890 | 9880 | 353 |
| 487 | 20231205 | 110800 | 1476714540 | 9890 | 9890 | 9900 | 9890 | 1411 |
| 488 | 20231205 | 110700 | 1462758550 | 9890 | 9900 | 9900 | 9890 | 241 |
| 489 | 20231205 | 110600 | 1460373230 | 9900 | 9910 | 9910 | 9900 | 2019 |
| 490 | 20231205 | 110500 | 1440383780 | 9900 | 9920 | 9920 | 9900 | 320 |
| 491 | 20231205 | 110400 | 1437214500 | 9920 | 9910 | 9920 | 9900 | 327 |
| 492 | 20231205 | 110300 | 1433974050 | 9920 | 9920 | 9920 | 9910 | 1413 |
| 493 | 20231205 | 110200 | 1419967060 | 9910 | 9920 | 9920 | 9910 | 395 |
| 494 | 20231205 | 110100 | 1416049670 | 9920 | 9910 | 9920 | 9910 | 265 |
| 495 | 20231205 | 110000 | 1413422400 | 9910 | 9910 | 9920 | 9900 | 791 |
| 496 | 20231205 | 105900 | 1405582730 | 9920 | 9910 | 9920 | 9900 | 500 |
| 497 | 20231205 | 105800 | 1400628520 | 9920 | 9920 | 9920 | 9910 | 362 |
| 498 | 20231205 | 105700 | 1397038080 | 9910 | 9920 | 9920 | 9910 | 1520 |
| 499 | 20231205 | 105600 | 1381959690 | 9920 | 9900 | 9920 | 9880 | 7385 |
| 500 | 20231205 | 105500 | 1308804360 | 9900 | 9900 | 9900 | 9890 | 491 |
| 501 | 20231205 | 105400 | 1303944520 | 9890 | 9890 | 9900 | 9890 | 335 |
| 502 | 20231205 | 105300 | 1300631250 | 9890 | 9890 | 9900 | 9890 | 206 |
| 503 | 20231205 | 105200 | 1298592810 | 9900 | 9900 | 9900 | 9890 | 289 |
| 504 | 20231205 | 105100 | 1295733230 | 9890 | 9880 | 9900 | 9880 | 373 |
| 505 | 20231205 | 105000 | 1292044460 | 9880 | 9890 | 9900 | 9880 | 337 |
| 506 | 20231205 | 104900 | 1288710230 | 9900 | 9900 | 9900 | 9890 | 66 |
| 507 | 20231205 | 104800 | 1288057060 | 9890 | 9890 | 9890 | 9880 | 230 |
| 508 | 20231205 | 104700 | 1285783490 | 9900 | 9900 | 9900 | 9900 | 223 |
| 509 | 20231205 | 104600 | 1283575790 | 9890 | 9890 | 9900 | 9880 | 2071 |
| 510 | 20231205 | 104500 | 1263094220 | 9880 | 9870 | 9880 | 9870 | 1671 |
| 511 | 20231205 | 104400 | 1246585010 | 9880 | 9870 | 9880 | 9870 | 399 |
| 512 | 20231205 | 104300 | 1242646610 | 9870 | 9870 | 9870 | 9860 | 308 |
| 513 | 20231205 | 104200 | 1239607050 | 9870 | 9870 | 9870 | 9860 | 194 |
| 514 | 20231205 | 104100 | 1237692650 | 9870 | 9880 | 9880 | 9860 | 1102 |
| 515 | 20231205 | 104000 | 1226816320 | 9880 | 9880 | 9890 | 9870 | 339 |
| 516 | 20231205 | 103900 | 1223467280 | 9880 | 9870 | 9890 | 9870 | 417 |
| 517 | 20231205 | 103800 | 1219348760 | 9870 | 9870 | 9880 | 9870 | 1241 |
| 518 | 20231205 | 103700 | 1207098520 | 9870 | 9880 | 9880 | 9870 | 1000 |
| 519 | 20231205 | 103600 | 1197221800 | 9880 | 9870 | 9880 | 9870 | 119 |
| 520 | 20231205 | 103500 | 1196047150 | 9870 | 9870 | 9880 | 9870 | 398 |
| 521 | 20231205 | 103400 | 1192116450 | 9870 | 9880 | 9880 | 9870 | 306 |
| 522 | 20231205 | 103300 | 1189093820 | 9880 | 9860 | 9880 | 9860 | 130 |
| 523 | 20231205 | 103200 | 1187810420 | 9870 | 9870 | 9870 | 9870 | 686 |
| 524 | 20231205 | 103100 | 1181039600 | 9870 | 9870 | 9870 | 9860 | 896 |
| 525 | 20231205 | 103000 | 1172199870 | 9870 | 9860 | 9870 | 9860 | 157 |
| 526 | 20231205 | 102900 | 1170651420 | 9860 | 9850 | 9870 | 9850 | 871 |
| 527 | 20231205 | 102800 | 1162065900 | 9860 | 9870 | 9870 | 9850 | 101 |
| 528 | 20231205 | 102700 | 1161070220 | 9860 | 9870 | 9870 | 9850 | 375 |
| 529 | 20231205 | 102600 | 1157374050 | 9870 | 9870 | 9870 | 9870 | 171 |
| 530 | 20231205 | 102500 | 1155686280 | 9860 | 9870 | 9870 | 9860 | 1578 |
| 531 | 20231205 | 102400 | 1140126550 | 9870 | 9880 | 9880 | 9860 | 319 |
| 532 | 20231205 | 102300 | 1136978140 | 9870 | 9880 | 9880 | 9870 | 226 |
| 533 | 20231205 | 102200 | 1134746420 | 9880 | 9880 | 9880 | 9870 | 111 |
| 534 | 20231205 | 102100 | 1133650740 | 9880 | 9870 | 9880 | 9860 | 1394 |
| 535 | 20231205 | 102000 | 1119892190 | 9870 | 9870 | 9870 | 9860 | 75 |
| 536 | 20231205 | 101900 | 1119152350 | 9870 | 9880 | 9880 | 9860 | 322 |
| 537 | 20231205 | 101800 | 1115974290 | 9880 | 9880 | 9880 | 9860 | 535 |
| 538 | 20231205 | 101700 | 1110689540 | 9880 | 9870 | 9880 | 9870 | 474 |
| 539 | 20231205 | 101600 | 1106010840 | 9870 | 9870 | 9870 | 9860 | 544 |
| 540 | 20231205 | 101500 | 1100641860 | 9870 | 9870 | 9870 | 9860 | 458 |
| 541 | 20231205 | 101400 | 1096121730 | 9870 | 9880 | 9880 | 9860 | 6848 |
| 542 | 20231205 | 101300 | 1028532000 | 9890 | 9890 | 9890 | 9880 | 610 |
| 543 | 20231205 | 101200 | 1022502580 | 9890 | 9880 | 9890 | 9880 | 264 |
| 544 | 20231205 | 101100 | 1019894230 | 9880 | 9880 | 9880 | 9870 | 952 |
| 545 | 20231205 | 101000 | 1010488500 | 9880 | 9890 | 9890 | 9880 | 1192 |
| 546 | 20231205 | 100900 | 998710440 | 9900 | 9890 | 9900 | 9880 | 639 |
| 547 | 20231205 | 100800 | 992390620 | 9900 | 9900 | 9900 | 9890 | 906 |
| 548 | 20231205 | 100700 | 983425790 | 9900 | 9890 | 9900 | 9870 | 4386 |
| 549 | 20231205 | 100600 | 940030640 | 9880 | 9890 | 9890 | 9880 | 282 |
| 550 | 20231205 | 100500 | 937241930 | 9880 | 9900 | 9900 | 9870 | 716 |
| 551 | 20231205 | 100400 | 930164350 | 9890 | 9890 | 9890 | 9880 | 2852 |
| 552 | 20231205 | 100300 | 901971530 | 9890 | 9890 | 9890 | 9880 | 520 |
| 553 | 20231205 | 100200 | 896829460 | 9880 | 9890 | 9890 | 9880 | 510 |
| 554 | 20231205 | 100100 | 891786230 | 9890 | 9880 | 9890 | 9880 | 351 |
| 555 | 20231205 | 100000 | 888315720 | 9880 | 9890 | 9890 | 9880 | 658 |
| 556 | 20231205 | 095900 | 881810290 | 9890 | 9880 | 9890 | 9880 | 586 |
| 557 | 20231205 | 095800 | 876020560 | 9890 | 9880 | 9890 | 9880 | 1439 |
| 558 | 20231205 | 095700 | 861799810 | 9880 | 9870 | 9890 | 9870 | 577 |
| 559 | 20231205 | 095600 | 856100540 | 9870 | 9870 | 9880 | 9870 | 592 |
| 560 | 20231205 | 095500 | 850252720 | 9870 | 9870 | 9880 | 9870 | 425 |
| 561 | 20231205 | 095400 | 846053950 | 9870 | 9880 | 9880 | 9870 | 381 |
| 562 | 20231205 | 095300 | 842293250 | 9870 | 9880 | 9880 | 9870 | 813 |
| 563 | 20231205 | 095200 | 834262520 | 9890 | 9880 | 9890 | 9880 | 547 |
| 564 | 20231205 | 095100 | 828855120 | 9880 | 9890 | 9890 | 9880 | 1075 |
| 565 | 20231205 | 095000 | 818230940 | 9890 | 9870 | 9890 | 9870 | 312 |
| 566 | 20231205 | 094900 | 815148410 | 9870 | 9880 | 9880 | 9870 | 534 |
| 567 | 20231205 | 094800 | 809873290 | 9870 | 9880 | 9880 | 9870 | 647 |
| 568 | 20231205 | 094700 | 803481740 | 9890 | 9900 | 9900 | 9880 | 1595 |
| 569 | 20231205 | 094600 | 787712180 | 9890 | 9890 | 9900 | 9880 | 1248 |
| 570 | 20231205 | 094500 | 775365010 | 9890 | 9890 | 9890 | 9890 | 709 |
| 571 | 20231205 | 094400 | 768353000 | 9890 | 9890 | 9900 | 9880 | 486 |
| 572 | 20231205 | 094300 | 763546840 | 9890 | 9900 | 9900 | 9870 | 11031 |
| 573 | 20231205 | 094200 | 654465300 | 9910 | 9890 | 9910 | 9890 | 1381 |
| 574 | 20231205 | 094100 | 640793590 | 9890 | 9890 | 9900 | 9890 | 857 |
| 575 | 20231205 | 094000 | 632310630 | 9900 | 9870 | 9900 | 9870 | 1518 |
| 576 | 20231205 | 093900 | 617307490 | 9880 | 9890 | 9890 | 9870 | 625 |
| 577 | 20231205 | 093800 | 611134200 | 9860 | 9850 | 9900 | 9840 | 5621 |
| 578 | 20231205 | 093700 | 555674590 | 9860 | 9850 | 9860 | 9850 | 164 |
| 579 | 20231205 | 093600 | 554058690 | 9860 | 9840 | 9860 | 9840 | 1543 |
| 580 | 20231205 | 093500 | 538851130 | 9850 | 9850 | 9860 | 9840 | 482 |
| 581 | 20231205 | 093400 | 534105170 | 9850 | 9850 | 9860 | 9850 | 446 |
| 582 | 20231205 | 093300 | 529708110 | 9860 | 9830 | 9860 | 9820 | 807 |
| 583 | 20231205 | 093200 | 521764280 | 9830 | 9840 | 9850 | 9820 | 1410 |
| 584 | 20231205 | 093100 | 507904550 | 9850 | 9840 | 9850 | 9830 | 518 |
| 585 | 20231205 | 093000 | 502807550 | 9860 | 9850 | 9860 | 9830 | 985 |
| 586 | 20231205 | 092900 | 493114470 | 9840 | 9830 | 9860 | 9830 | 303 |
| 587 | 20231205 | 092800 | 490131890 | 9830 | 9830 | 9860 | 9820 | 946 |
| 588 | 20231205 | 092700 | 480831740 | 9830 | 9840 | 9860 | 9820 | 766 |
| 589 | 20231205 | 092600 | 473299420 | 9860 | 9850 | 9860 | 9830 | 1533 |
| 590 | 20231205 | 092500 | 458201370 | 9860 | 9840 | 9860 | 9840 | 624 |
| 591 | 20231205 | 092400 | 452055170 | 9830 | 9850 | 9850 | 9820 | 362 |
| 592 | 20231205 | 092300 | 448496380 | 9850 | 9850 | 9850 | 9820 | 777 |
| 593 | 20231205 | 092200 | 440850820 | 9820 | 9820 | 9850 | 9810 | 962 |
| 594 | 20231205 | 092100 | 431390390 | 9840 | 9850 | 9850 | 9820 | 791 |
| 595 | 20231205 | 092000 | 423616110 | 9850 | 9850 | 9860 | 9810 | 809 |
| 596 | 20231205 | 091900 | 415657600 | 9850 | 9850 | 9860 | 9810 | 1625 |
| 597 | 20231205 | 091800 | 399651390 | 9870 | 9870 | 9870 | 9800 | 995 |
| 598 | 20231205 | 091700 | 389868710 | 9870 | 9810 | 9870 | 9800 | 1228 |
| 599 | 20231205 | 091600 | 377812850 | 9810 | 9810 | 9810 | 9800 | 2040 |
| 600 | 20231205 | 091500 | 357813420 | 9810 | 9800 | 9810 | 9790 | 506 |
| 601 | 20231205 | 091400 | 352853490 | 9800 | 9800 | 9810 | 9790 | 3395 |
| 602 | 20231205 | 091300 | 319582220 | 9800 | 9840 | 9840 | 9800 | 642 |
| 603 | 20231205 | 091200 | 313285420 | 9840 | 9830 | 9840 | 9810 | 985 |
| 604 | 20231205 | 091100 | 303610170 | 9830 | 9840 | 9840 | 9830 | 71 |
| 605 | 20231205 | 091000 | 302912180 | 9870 | 9810 | 9870 | 9790 | 7319 |
| 606 | 20231205 | 090900 | 231154110 | 9810 | 9830 | 9830 | 9810 | 779 |
| 607 | 20231205 | 090800 | 223504990 | 9830 | 9840 | 9840 | 9830 | 287 |
| 608 | 20231205 | 090700 | 220682760 | 9840 | 9810 | 9850 | 9810 | 726 |
| 609 | 20231205 | 090600 | 213558120 | 9810 | 9820 | 9820 | 9810 | 945 |
| 610 | 20231205 | 090500 | 204286180 | 9860 | 9790 | 9880 | 9780 | 7204 |
| 611 | 20231205 | 090400 | 133580900 | 9810 | 9810 | 9810 | 9780 | 4019 |
| 612 | 20231205 | 090300 | 94211450 | 9810 | 9810 | 9830 | 9800 | 1793 |
| 613 | 20231205 | 090200 | 76633130 | 9810 | 9810 | 9840 | 9800 | 761 |
| 614 | 20231205 | 090100 | 69169800 | 9810 | 9840 | 9840 | 9800 | 4806 |
| 615 | 20231205 | 090000 | 22015650 | 9840 | 9870 | 9870 | 9820 | 2232 |