30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 2722 |
| 3 | 20231204 | 191100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 4 | 20231204 | 191000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 5 | 20231204 | 190900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 6 | 20231204 | 190800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 7 | 20231204 | 190700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 8 | 20231204 | 190600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 9 | 20231204 | 190500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 10 | 20231204 | 190400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 11 | 20231204 | 190300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 12 | 20231204 | 190200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 13 | 20231204 | 190100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 14 | 20231204 | 190000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 15 | 20231204 | 185900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 16 | 20231204 | 185800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 17 | 20231204 | 185700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 18 | 20231204 | 185600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 19 | 20231204 | 185500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 20 | 20231204 | 185400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 21 | 20231204 | 185300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 22 | 20231204 | 185200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 23 | 20231204 | 185100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 24 | 20231204 | 185000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 25 | 20231204 | 184900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 26 | 20231204 | 184800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 27 | 20231204 | 184700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 28 | 20231204 | 184600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 29 | 20231204 | 184500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 30 | 20231204 | 184400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 31 | 20231204 | 184300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 32 | 20231204 | 184200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 2722 |
| 33 | 20231204 | 184100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 34 | 20231204 | 184000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 35 | 20231204 | 183900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 36 | 20231204 | 183800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 37 | 20231204 | 183700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 38 | 20231204 | 183600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 39 | 20231204 | 183500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 40 | 20231204 | 183400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 41 | 20231204 | 183300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 42 | 20231204 | 183200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 43 | 20231204 | 183100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 44 | 20231204 | 183000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 45 | 20231204 | 182900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 46 | 20231204 | 182800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 47 | 20231204 | 182700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 48 | 20231204 | 182600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 49 | 20231204 | 182500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 50 | 20231204 | 182400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 51 | 20231204 | 182300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 52 | 20231204 | 182200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 53 | 20231204 | 182100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 54 | 20231204 | 182000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 55 | 20231204 | 181900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 56 | 20231204 | 181800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 57 | 20231204 | 181700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 58 | 20231204 | 181600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 59 | 20231204 | 181500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 60 | 20231204 | 181400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 61 | 20231204 | 181300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 62 | 20231204 | 181200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 2722 |
| 63 | 20231204 | 181100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 64 | 20231204 | 181000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 65 | 20231204 | 180900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 66 | 20231204 | 180800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 67 | 20231204 | 180700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 68 | 20231204 | 180600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 69 | 20231204 | 180500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 70 | 20231204 | 180400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 71 | 20231204 | 180300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 72 | 20231204 | 180200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 73 | 20231204 | 180100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 74 | 20231204 | 180000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 75 | 20231204 | 175900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 76 | 20231204 | 175800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 77 | 20231204 | 175700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 78 | 20231204 | 175600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 79 | 20231204 | 175500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 80 | 20231204 | 175400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 81 | 20231204 | 175300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 82 | 20231204 | 175200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 83 | 20231204 | 175100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 84 | 20231204 | 175000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 85 | 20231204 | 174900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 86 | 20231204 | 174800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 87 | 20231204 | 174700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 88 | 20231204 | 174600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 89 | 20231204 | 174500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 90 | 20231204 | 174400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 91 | 20231204 | 174300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 92 | 20231204 | 174200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 2722 |
| 93 | 20231204 | 174100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 94 | 20231204 | 174000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 95 | 20231204 | 173900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 96 | 20231204 | 173800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 97 | 20231204 | 173700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 98 | 20231204 | 173600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 99 | 20231204 | 173500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 100 | 20231204 | 173400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 101 | 20231204 | 173300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 102 | 20231204 | 173200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 103 | 20231204 | 173100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 104 | 20231204 | 173000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 105 | 20231204 | 172900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 106 | 20231204 | 172800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 107 | 20231204 | 172700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 108 | 20231204 | 172600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 109 | 20231204 | 172500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 110 | 20231204 | 172400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 111 | 20231204 | 172300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 112 | 20231204 | 172200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 113 | 20231204 | 172100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 114 | 20231204 | 172000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 115 | 20231204 | 171900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 116 | 20231204 | 171800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 117 | 20231204 | 171700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 118 | 20231204 | 171600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 119 | 20231204 | 171500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 120 | 20231204 | 171400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 121 | 20231204 | 171300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 122 | 20231204 | 171200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 2722 |
| 123 | 20231204 | 171100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 124 | 20231204 | 171000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 125 | 20231204 | 170900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 126 | 20231204 | 170800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 127 | 20231204 | 170700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 128 | 20231204 | 170600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 129 | 20231204 | 170500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 130 | 20231204 | 170400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 131 | 20231204 | 170300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 132 | 20231204 | 170200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 133 | 20231204 | 170100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 134 | 20231204 | 170000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 135 | 20231204 | 165900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 136 | 20231204 | 165800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 137 | 20231204 | 165700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 138 | 20231204 | 165600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 139 | 20231204 | 165500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 140 | 20231204 | 165400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 141 | 20231204 | 165300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 142 | 20231204 | 165200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 143 | 20231204 | 165100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 144 | 20231204 | 165000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 145 | 20231204 | 164900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 146 | 20231204 | 164800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 147 | 20231204 | 164700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 148 | 20231204 | 164600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 149 | 20231204 | 164500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 150 | 20231204 | 164400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 151 | 20231204 | 164300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 152 | 20231204 | 164200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 2722 |
| 153 | 20231204 | 164100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 154 | 20231204 | 164000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 155 | 20231204 | 163900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 156 | 20231204 | 163800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 157 | 20231204 | 163700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 158 | 20231204 | 163600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 159 | 20231204 | 163500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 160 | 20231204 | 163400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 161 | 20231204 | 163300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 162 | 20231204 | 163200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 163 | 20231204 | 163100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 164 | 20231204 | 163000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 165 | 20231204 | 162900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 166 | 20231204 | 162800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 167 | 20231204 | 162700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 168 | 20231204 | 162600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 169 | 20231204 | 162500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 170 | 20231204 | 162400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 171 | 20231204 | 162300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 172 | 20231204 | 162200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 173 | 20231204 | 162100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 174 | 20231204 | 162000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 175 | 20231204 | 161900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 176 | 20231204 | 161800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 177 | 20231204 | 161700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 178 | 20231204 | 161600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 179 | 20231204 | 161500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 180 | 20231204 | 161400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 181 | 20231204 | 161300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 182 | 20231204 | 161200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 2722 |
| 183 | 20231204 | 161100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 184 | 20231204 | 161000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 185 | 20231204 | 160900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 186 | 20231204 | 160800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 187 | 20231204 | 160700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 188 | 20231204 | 160600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 189 | 20231204 | 160500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 190 | 20231204 | 160400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 191 | 20231204 | 160300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 192 | 20231204 | 160200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 193 | 20231204 | 160100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 194 | 20231204 | 160000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 195 | 20231204 | 155900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 196 | 20231204 | 155800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 197 | 20231204 | 155700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 198 | 20231204 | 155600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 199 | 20231204 | 155500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 200 | 20231204 | 155400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 201 | 20231204 | 155300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 202 | 20231204 | 155200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 203 | 20231204 | 155100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 204 | 20231204 | 155000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 205 | 20231204 | 154900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 206 | 20231204 | 154800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 207 | 20231204 | 154700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 208 | 20231204 | 154600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 209 | 20231204 | 154500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 210 | 20231204 | 154400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 211 | 20231204 | 154300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 212 | 20231204 | 154200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 2722 |
| 213 | 20231204 | 154100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 214 | 20231204 | 154000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 215 | 20231204 | 153900 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 216 | 20231204 | 153800 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 217 | 20231204 | 153700 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 218 | 20231204 | 153600 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 219 | 20231204 | 153500 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 220 | 20231204 | 153400 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 221 | 20231204 | 153300 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 222 | 20231204 | 153200 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 223 | 20231204 | 153100 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 224 | 20231204 | 153000 | 2894577430 | 6120 | 6120 | 6120 | 6120 | 2722 |
| 225 | 20231204 | 152900 | 2877918790 | 6180 | 6180 | 6180 | 6180 | 0 |
| 226 | 20231204 | 152800 | 2877918790 | 6180 | 6180 | 6180 | 6180 | 0 |
| 227 | 20231204 | 152700 | 2877918790 | 6180 | 6180 | 6180 | 6180 | 0 |
| 228 | 20231204 | 152600 | 2877918790 | 6180 | 6180 | 6180 | 6180 | 0 |
| 229 | 20231204 | 152500 | 2877918790 | 6180 | 6180 | 6180 | 6180 | 0 |
| 230 | 20231204 | 152400 | 2877918790 | 6180 | 6180 | 6180 | 6180 | 0 |
| 231 | 20231204 | 152300 | 2877918790 | 6180 | 6180 | 6180 | 6180 | 0 |
| 232 | 20231204 | 152200 | 2877918790 | 6180 | 6180 | 6180 | 6180 | 0 |
| 233 | 20231204 | 152100 | 2877918790 | 6180 | 6180 | 6180 | 6180 | 0 |
| 234 | 20231204 | 152000 | 2877918790 | 6180 | 6180 | 6180 | 6180 | 0 |
| 235 | 20231204 | 151900 | 2877918790 | 6180 | 6150 | 6180 | 6130 | 1125 |
| 236 | 20231204 | 151800 | 2871015020 | 6180 | 6150 | 6190 | 6130 | 1852 |
| 237 | 20231204 | 151700 | 2859651400 | 6150 | 6190 | 6190 | 6150 | 506 |
| 238 | 20231204 | 151600 | 2856534520 | 6180 | 6180 | 6180 | 6180 | 46 |
| 239 | 20231204 | 151500 | 2856250240 | 6180 | 6190 | 6190 | 6180 | 107 |
| 240 | 20231204 | 151400 | 2855588910 | 6210 | 6200 | 6210 | 6130 | 2002 |
| 241 | 20231204 | 151300 | 2843296310 | 6200 | 6200 | 6200 | 6200 | 498 |
| 242 | 20231204 | 151200 | 2840208710 | 6240 | 6200 | 6240 | 6200 | 119 |
| 243 | 20231204 | 151100 | 2839468320 | 6230 | 6170 | 6230 | 6170 | 161 |
| 244 | 20231204 | 151000 | 2838473770 | 6160 | 6160 | 6170 | 6160 | 75 |
| 245 | 20231204 | 150900 | 2838011750 | 6170 | 6170 | 6170 | 6170 | 2 |
| 246 | 20231204 | 150800 | 2837999410 | 6180 | 6180 | 6180 | 6180 | 1 |
| 247 | 20231204 | 150700 | 2837993230 | 6180 | 6130 | 6180 | 6130 | 913 |
| 248 | 20231204 | 150600 | 2832387540 | 6130 | 6180 | 6180 | 6130 | 2837 |
| 249 | 20231204 | 150500 | 2814956800 | 6190 | 6180 | 6190 | 6170 | 468 |
| 250 | 20231204 | 150400 | 2812066260 | 6190 | 6180 | 6200 | 6180 | 170 |
| 251 | 20231204 | 150300 | 2811015490 | 6180 | 6190 | 6190 | 6180 | 121 |
| 252 | 20231204 | 150200 | 2810267610 | 6200 | 6200 | 6200 | 6200 | 0 |
| 253 | 20231204 | 150100 | 2810267610 | 6200 | 6230 | 6230 | 6180 | 299 |
| 254 | 20231204 | 150000 | 2808413610 | 6230 | 6240 | 6240 | 6210 | 33 |
| 255 | 20231204 | 145900 | 2808208590 | 6250 | 6210 | 6250 | 6210 | 3 |
| 256 | 20231204 | 145800 | 2808189880 | 6250 | 6240 | 6250 | 6190 | 201 |
| 257 | 20231204 | 145700 | 2806940650 | 6250 | 6240 | 6250 | 6240 | 7 |
| 258 | 20231204 | 145600 | 2806896930 | 6250 | 6240 | 6250 | 6240 | 96 |
| 259 | 20231204 | 145500 | 2806297870 | 6250 | 6250 | 6250 | 6250 | 0 |
| 260 | 20231204 | 145400 | 2806297870 | 6250 | 6210 | 6250 | 6210 | 2026 |
| 261 | 20231204 | 145300 | 2793670790 | 6230 | 6220 | 6230 | 6200 | 2798 |
| 262 | 20231204 | 145200 | 2776295370 | 6230 | 6240 | 6250 | 6220 | 1732 |
| 263 | 20231204 | 145100 | 2765504070 | 6250 | 6260 | 6260 | 6250 | 433 |
| 264 | 20231204 | 145000 | 2762797730 | 6250 | 6260 | 6260 | 6240 | 438 |
| 265 | 20231204 | 144900 | 2760060390 | 6260 | 6200 | 6260 | 6200 | 1229 |
| 266 | 20231204 | 144800 | 2752419630 | 6210 | 6210 | 6210 | 6200 | 389 |
| 267 | 20231204 | 144700 | 2750007560 | 6210 | 6210 | 6210 | 6210 | 1 |
| 268 | 20231204 | 144600 | 2750001350 | 6210 | 6210 | 6210 | 6210 | 0 |
| 269 | 20231204 | 144500 | 2750001350 | 6210 | 6210 | 6210 | 6210 | 17 |
| 270 | 20231204 | 144400 | 2749895780 | 6210 | 6210 | 6210 | 6210 | 0 |
| 271 | 20231204 | 144300 | 2749895780 | 6210 | 6210 | 6220 | 6210 | 282 |
| 272 | 20231204 | 144200 | 2748144540 | 6210 | 6210 | 6210 | 6210 | 0 |
| 273 | 20231204 | 144100 | 2748144540 | 6210 | 6190 | 6210 | 6180 | 1116 |
| 274 | 20231204 | 144000 | 2741246860 | 6200 | 6200 | 6200 | 6200 | 23 |
| 275 | 20231204 | 143900 | 2741104260 | 6210 | 6210 | 6210 | 6210 | 1 |
| 276 | 20231204 | 143800 | 2741098050 | 6210 | 6200 | 6210 | 6180 | 103 |
| 277 | 20231204 | 143700 | 2740461220 | 6210 | 6210 | 6210 | 6210 | 150 |
| 278 | 20231204 | 143600 | 2739529720 | 6220 | 6160 | 6220 | 6120 | 3845 |
| 279 | 20231204 | 143500 | 2715887740 | 6150 | 6230 | 6230 | 6150 | 3007 |
| 280 | 20231204 | 143400 | 2697372040 | 6230 | 6240 | 6240 | 6230 | 130 |
| 281 | 20231204 | 143300 | 2696560890 | 6240 | 6220 | 6240 | 6220 | 349 |
| 282 | 20231204 | 143200 | 2694384770 | 6220 | 6210 | 6220 | 6190 | 576 |
| 283 | 20231204 | 143100 | 2690808650 | 6180 | 6220 | 6230 | 6130 | 2170 |
| 284 | 20231204 | 143000 | 2677428660 | 6250 | 6260 | 6260 | 6150 | 3291 |
| 285 | 20231204 | 142900 | 2657053410 | 6260 | 6260 | 6270 | 6240 | 1613 |
| 286 | 20231204 | 142800 | 2646946190 | 6270 | 6270 | 6270 | 6260 | 70 |
| 287 | 20231204 | 142700 | 2646507480 | 6270 | 6270 | 6270 | 6260 | 12 |
| 288 | 20231204 | 142600 | 2646432280 | 6270 | 6270 | 6270 | 6270 | 13 |
| 289 | 20231204 | 142500 | 2646350770 | 6270 | 6270 | 6280 | 6260 | 42 |
| 290 | 20231204 | 142400 | 2646087640 | 6270 | 6280 | 6280 | 6260 | 20 |
| 291 | 20231204 | 142300 | 2645962250 | 6280 | 6280 | 6280 | 6270 | 30 |
| 292 | 20231204 | 142200 | 2645774050 | 6270 | 6270 | 6270 | 6270 | 174 |
| 293 | 20231204 | 142100 | 2644683070 | 6270 | 6270 | 6270 | 6250 | 21 |
| 294 | 20231204 | 142000 | 2644551600 | 6270 | 6270 | 6270 | 6270 | 13 |
| 295 | 20231204 | 141900 | 2644470090 | 6270 | 6260 | 6270 | 6260 | 15 |
| 296 | 20231204 | 141800 | 2644376110 | 6260 | 6270 | 6270 | 6250 | 201 |
| 297 | 20231204 | 141700 | 2643117860 | 6260 | 6260 | 6270 | 6260 | 163 |
| 298 | 20231204 | 141600 | 2642097460 | 6260 | 6260 | 6260 | 6260 | 1879 |
| 299 | 20231204 | 141500 | 2630334920 | 6260 | 6240 | 6260 | 6230 | 1807 |
| 300 | 20231204 | 141400 | 2619043750 | 6230 | 6240 | 6240 | 6230 | 318 |
| 301 | 20231204 | 141300 | 2617062540 | 6240 | 6230 | 6240 | 6230 | 113 |
| 302 | 20231204 | 141200 | 2616358490 | 6210 | 6230 | 6230 | 6210 | 467 |
| 303 | 20231204 | 141100 | 2613452100 | 6230 | 6230 | 6240 | 6230 | 291 |
| 304 | 20231204 | 141000 | 2611636460 | 6240 | 6240 | 6240 | 6200 | 115 |
| 305 | 20231204 | 140900 | 2610922910 | 6240 | 6240 | 6240 | 6240 | 13 |
| 306 | 20231204 | 140800 | 2610841790 | 6240 | 6240 | 6240 | 6200 | 118 |
| 307 | 20231204 | 140700 | 2610109390 | 6240 | 6240 | 6240 | 6240 | 13 |
| 308 | 20231204 | 140600 | 2610028270 | 6240 | 6240 | 6240 | 6240 | 33 |
| 309 | 20231204 | 140500 | 2609822350 | 6250 | 6250 | 6250 | 6200 | 2114 |
| 310 | 20231204 | 140400 | 2596689970 | 6250 | 6250 | 6250 | 6250 | 14 |
| 311 | 20231204 | 140300 | 2596602470 | 6250 | 6250 | 6250 | 6250 | 513 |
| 312 | 20231204 | 140200 | 2593396220 | 6250 | 6250 | 6250 | 6250 | 12 |
| 313 | 20231204 | 140100 | 2593321220 | 6220 | 6250 | 6250 | 6220 | 595 |
| 314 | 20231204 | 140000 | 2589612540 | 6250 | 6250 | 6250 | 6250 | 1 |
| 315 | 20231204 | 135900 | 2589606290 | 6250 | 6250 | 6250 | 6250 | 401 |
| 316 | 20231204 | 135800 | 2587100040 | 6250 | 6250 | 6250 | 6250 | 1 |
| 317 | 20231204 | 135700 | 2587093790 | 6250 | 6260 | 6260 | 6250 | 4 |
| 318 | 20231204 | 135600 | 2587068780 | 6260 | 6260 | 6260 | 6260 | 1 |
| 319 | 20231204 | 135500 | 2587062520 | 6260 | 6280 | 6280 | 6250 | 83 |
| 320 | 20231204 | 135400 | 2586542940 | 6290 | 6260 | 6300 | 6260 | 1212 |
| 321 | 20231204 | 135300 | 2578925610 | 6260 | 6250 | 6260 | 6250 | 2003 |
| 322 | 20231204 | 135200 | 2566389200 | 6250 | 6260 | 6260 | 6250 | 4 |
| 323 | 20231204 | 135100 | 2566364190 | 6260 | 6260 | 6260 | 6250 | 52 |
| 324 | 20231204 | 135000 | 2566039170 | 6260 | 6290 | 6290 | 6260 | 4 |
| 325 | 20231204 | 134900 | 2566014100 | 6300 | 6300 | 6300 | 6220 | 159 |
| 326 | 20231204 | 134800 | 2565022780 | 6300 | 6280 | 6300 | 6260 | 535 |
| 327 | 20231204 | 134700 | 2561662440 | 6280 | 6280 | 6280 | 6270 | 213 |
| 328 | 20231204 | 134600 | 2560324890 | 6280 | 6260 | 6290 | 6260 | 618 |
| 329 | 20231204 | 134500 | 2556448160 | 6260 | 6260 | 6260 | 6250 | 170 |
| 330 | 20231204 | 134400 | 2555385570 | 6260 | 6260 | 6260 | 6260 | 157 |
| 331 | 20231204 | 134300 | 2554402750 | 6260 | 6260 | 6260 | 6250 | 478 |
| 332 | 20231204 | 134200 | 2551414970 | 6260 | 6220 | 6260 | 6220 | 3005 |
| 333 | 20231204 | 134100 | 2532685850 | 6220 | 6210 | 6220 | 6210 | 207 |
| 334 | 20231204 | 134000 | 2531400310 | 6210 | 6220 | 6220 | 6210 | 2 |
| 335 | 20231204 | 133900 | 2531387880 | 6200 | 6220 | 6220 | 6200 | 190 |
| 336 | 20231204 | 133800 | 2530209860 | 6220 | 6220 | 6220 | 6220 | 1 |
| 337 | 20231204 | 133700 | 2530203640 | 6200 | 6220 | 6220 | 6200 | 44 |
| 338 | 20231204 | 133600 | 2529930160 | 6220 | 6210 | 6220 | 6200 | 502 |
| 339 | 20231204 | 133500 | 2526817700 | 6220 | 6220 | 6220 | 6190 | 1005 |
| 340 | 20231204 | 133400 | 2520596010 | 6220 | 6210 | 6220 | 6210 | 503 |
| 341 | 20231204 | 133300 | 2517472360 | 6220 | 6220 | 6220 | 6220 | 1 |
| 342 | 20231204 | 133200 | 2517466140 | 6220 | 6190 | 6220 | 6190 | 59 |
| 343 | 20231204 | 133100 | 2517100860 | 6190 | 6190 | 6200 | 6190 | 20 |
| 344 | 20231204 | 133000 | 2516977050 | 6200 | 6200 | 6200 | 6200 | 2 |
| 345 | 20231204 | 132900 | 2516964650 | 6190 | 6190 | 6190 | 6190 | 200 |
| 346 | 20231204 | 132800 | 2515726650 | 6200 | 6190 | 6200 | 6190 | 104 |
| 347 | 20231204 | 132700 | 2515082850 | 6200 | 6180 | 6200 | 6170 | 298 |
| 348 | 20231204 | 132600 | 2513241650 | 6200 | 6200 | 6200 | 6200 | 0 |
| 349 | 20231204 | 132500 | 2513241650 | 6200 | 6200 | 6200 | 6180 | 204 |
| 350 | 20231204 | 132400 | 2511980850 | 6210 | 6210 | 6210 | 6210 | 0 |
| 351 | 20231204 | 132300 | 2511980850 | 6210 | 6210 | 6210 | 6210 | 309 |
| 352 | 20231204 | 132200 | 2510061960 | 6210 | 6220 | 6220 | 6150 | 2245 |
| 353 | 20231204 | 132100 | 2496221130 | 6220 | 6210 | 6220 | 6170 | 2012 |
| 354 | 20231204 | 132000 | 2483782350 | 6220 | 6230 | 6230 | 6220 | 6 |
| 355 | 20231204 | 131900 | 2483745020 | 6230 | 6210 | 6230 | 6210 | 157 |
| 356 | 20231204 | 131800 | 2482767610 | 6230 | 6230 | 6230 | 6230 | 0 |
| 357 | 20231204 | 131700 | 2482767610 | 6230 | 6220 | 6230 | 6210 | 1256 |
| 358 | 20231204 | 131600 | 2474965230 | 6230 | 6230 | 6230 | 6230 | 0 |
| 359 | 20231204 | 131500 | 2474965230 | 6230 | 6230 | 6230 | 6230 | 160 |
| 360 | 20231204 | 131400 | 2473968430 | 6230 | 6220 | 6230 | 6220 | 502 |
| 361 | 20231204 | 131300 | 2470845970 | 6230 | 6230 | 6230 | 6230 | 134 |
| 362 | 20231204 | 131200 | 2470011150 | 6230 | 6230 | 6230 | 6230 | 52 |
| 363 | 20231204 | 131100 | 2469687190 | 6240 | 6240 | 6240 | 6240 | 125 |
| 364 | 20231204 | 131000 | 2468907190 | 6240 | 6230 | 6240 | 6230 | 9 |
| 365 | 20231204 | 130900 | 2468851080 | 6240 | 6240 | 6250 | 6240 | 254 |
| 366 | 20231204 | 130800 | 2467266100 | 6250 | 6250 | 6250 | 6250 | 5 |
| 367 | 20231204 | 130700 | 2467234850 | 6240 | 6250 | 6250 | 6240 | 3 |
| 368 | 20231204 | 130600 | 2467216110 | 6240 | 6230 | 6240 | 6230 | 56 |
| 369 | 20231204 | 130500 | 2466866700 | 6240 | 6240 | 6240 | 6240 | 47 |
| 370 | 20231204 | 130400 | 2466573420 | 6250 | 6240 | 6250 | 6240 | 66 |
| 371 | 20231204 | 130300 | 2466161560 | 6250 | 6250 | 6250 | 6250 | 0 |
| 372 | 20231204 | 130200 | 2466161560 | 6250 | 6230 | 6250 | 6230 | 187 |
| 373 | 20231204 | 130100 | 2464995510 | 6230 | 6230 | 6230 | 6230 | 3 |
| 374 | 20231204 | 130000 | 2464976820 | 6230 | 6230 | 6230 | 6230 | 500 |
| 375 | 20231204 | 125900 | 2461861820 | 6230 | 6230 | 6230 | 6230 | 0 |
| 376 | 20231204 | 125800 | 2461861820 | 6230 | 6210 | 6230 | 6210 | 6 |
| 377 | 20231204 | 125700 | 2461824520 | 6210 | 6210 | 6210 | 6210 | 2 |
| 378 | 20231204 | 125600 | 2461812100 | 6210 | 6210 | 6210 | 6210 | 0 |
| 379 | 20231204 | 125500 | 2461812100 | 6210 | 6210 | 6210 | 6200 | 46 |
| 380 | 20231204 | 125400 | 2461526760 | 6230 | 6230 | 6230 | 6230 | 10 |
| 381 | 20231204 | 125300 | 2461464460 | 6230 | 6200 | 6230 | 6200 | 119 |
| 382 | 20231204 | 125200 | 2460726390 | 6200 | 6200 | 6200 | 6200 | 671 |
| 383 | 20231204 | 125100 | 2456566190 | 6200 | 6220 | 6220 | 6200 | 1560 |
| 384 | 20231204 | 125000 | 2446882350 | 6220 | 6220 | 6220 | 6220 | 0 |
| 385 | 20231204 | 124900 | 2446882350 | 6220 | 6230 | 6230 | 6220 | 7 |
| 386 | 20231204 | 124800 | 2446838800 | 6240 | 6240 | 6240 | 6240 | 160 |
| 387 | 20231204 | 124700 | 2445840400 | 6220 | 6220 | 6220 | 6220 | 0 |
| 388 | 20231204 | 124600 | 2445840400 | 6220 | 6220 | 6220 | 6220 | 0 |
| 389 | 20231204 | 124500 | 2445840400 | 6220 | 6250 | 6250 | 6220 | 400 |
| 390 | 20231204 | 124400 | 2443347760 | 6250 | 6240 | 6250 | 6240 | 384 |
| 391 | 20231204 | 124300 | 2440950300 | 6240 | 6240 | 6240 | 6240 | 9 |
| 392 | 20231204 | 124200 | 2440894140 | 6240 | 6210 | 6240 | 6210 | 249 |
| 393 | 20231204 | 124100 | 2439344240 | 6210 | 6210 | 6210 | 6210 | 398 |
| 394 | 20231204 | 124000 | 2436872660 | 6210 | 6220 | 6220 | 6210 | 516 |
| 395 | 20231204 | 123900 | 2433667800 | 6220 | 6220 | 6220 | 6220 | 163 |
| 396 | 20231204 | 123800 | 2432653940 | 6220 | 6220 | 6220 | 6220 | 10 |
| 397 | 20231204 | 123700 | 2432591740 | 6210 | 6220 | 6220 | 6210 | 503 |
| 398 | 20231204 | 123600 | 2429467260 | 6220 | 6220 | 6220 | 6220 | 300 |
| 399 | 20231204 | 123500 | 2427601260 | 6210 | 6250 | 6250 | 6210 | 786 |
| 400 | 20231204 | 123400 | 2422711820 | 6270 | 6270 | 6270 | 6270 | 0 |
| 401 | 20231204 | 123300 | 2422711820 | 6270 | 6270 | 6270 | 6270 | 0 |
| 402 | 20231204 | 123200 | 2422711820 | 6270 | 6270 | 6270 | 6270 | 0 |
| 403 | 20231204 | 123100 | 2422711820 | 6270 | 6270 | 6270 | 6270 | 100 |
| 404 | 20231204 | 123000 | 2422084820 | 6270 | 6270 | 6270 | 6270 | 0 |
| 405 | 20231204 | 122900 | 2422084820 | 6270 | 6270 | 6270 | 6270 | 187 |
| 406 | 20231204 | 122800 | 2420912330 | 6270 | 6250 | 6270 | 6250 | 33 |
| 407 | 20231204 | 122700 | 2420705440 | 6280 | 6280 | 6280 | 6280 | 0 |
| 408 | 20231204 | 122600 | 2420705440 | 6280 | 6280 | 6280 | 6280 | 0 |
| 409 | 20231204 | 122500 | 2420705440 | 6280 | 6250 | 6280 | 6250 | 520 |
| 410 | 20231204 | 122400 | 2417444980 | 6220 | 6240 | 6240 | 6220 | 3168 |
| 411 | 20231204 | 122300 | 2397729820 | 6250 | 6250 | 6250 | 6250 | 9 |
| 412 | 20231204 | 122200 | 2397673570 | 6250 | 6250 | 6250 | 6250 | 5 |
| 413 | 20231204 | 122100 | 2397642320 | 6250 | 6260 | 6270 | 6250 | 503 |
| 414 | 20231204 | 122000 | 2394493570 | 6260 | 6260 | 6260 | 6260 | 1 |
| 415 | 20231204 | 121900 | 2394487310 | 6260 | 6250 | 6260 | 6250 | 74 |
| 416 | 20231204 | 121800 | 2394024800 | 6260 | 6260 | 6260 | 6260 | 103 |
| 417 | 20231204 | 121700 | 2393380020 | 6260 | 6250 | 6260 | 6250 | 15 |
| 418 | 20231204 | 121600 | 2393286150 | 6250 | 6250 | 6250 | 6220 | 408 |
| 419 | 20231204 | 121500 | 2390747710 | 6220 | 6220 | 6260 | 6220 | 157 |
| 420 | 20231204 | 121400 | 2389770210 | 6220 | 6220 | 6220 | 6220 | 92 |
| 421 | 20231204 | 121300 | 2389197970 | 6220 | 6210 | 6250 | 6210 | 158 |
| 422 | 20231204 | 121200 | 2388214530 | 6250 | 6230 | 6250 | 6230 | 56 |
| 423 | 20231204 | 121100 | 2387865590 | 6230 | 6220 | 6240 | 6220 | 726 |
| 424 | 20231204 | 121000 | 2383341870 | 6230 | 6220 | 6230 | 6160 | 5716 |
| 425 | 20231204 | 120900 | 2348066060 | 6240 | 6240 | 6240 | 6170 | 2778 |
| 426 | 20231204 | 120800 | 2330815890 | 6260 | 6250 | 6260 | 6220 | 2913 |
| 427 | 20231204 | 120700 | 2312676850 | 6250 | 6250 | 6250 | 6250 | 8 |
| 428 | 20231204 | 120600 | 2312626850 | 6270 | 6270 | 6270 | 6270 | 0 |
| 429 | 20231204 | 120500 | 2312626850 | 6270 | 6280 | 6280 | 6270 | 5 |
| 430 | 20231204 | 120400 | 2312595460 | 6290 | 6270 | 6290 | 6240 | 2976 |
| 431 | 20231204 | 120300 | 2293992450 | 6280 | 6310 | 6310 | 6280 | 2025 |
| 432 | 20231204 | 120200 | 2281243920 | 6320 | 6320 | 6320 | 6320 | 112 |
| 433 | 20231204 | 120100 | 2280536080 | 6330 | 6330 | 6330 | 6330 | 0 |
| 434 | 20231204 | 120000 | 2280536080 | 6330 | 6330 | 6330 | 6330 | 26 |
| 435 | 20231204 | 115900 | 2280371500 | 6330 | 6330 | 6330 | 6330 | 603 |
| 436 | 20231204 | 115800 | 2276554510 | 6330 | 6340 | 6340 | 6330 | 152 |
| 437 | 20231204 | 115700 | 2275592190 | 6340 | 6340 | 6340 | 6340 | 1 |
| 438 | 20231204 | 115600 | 2275585850 | 6340 | 6340 | 6340 | 6340 | 183 |
| 439 | 20231204 | 115500 | 2274425630 | 6350 | 6350 | 6360 | 6350 | 1112 |
| 440 | 20231204 | 115400 | 2267364410 | 6360 | 6360 | 6360 | 6360 | 76 |
| 441 | 20231204 | 115300 | 2266881050 | 6340 | 6340 | 6340 | 6340 | 785 |
| 442 | 20231204 | 115200 | 2261904150 | 6340 | 6340 | 6340 | 6340 | 499 |
| 443 | 20231204 | 115100 | 2258740490 | 6340 | 6340 | 6340 | 6340 | 181 |
| 444 | 20231204 | 115000 | 2257592950 | 6360 | 6340 | 6360 | 6340 | 535 |
| 445 | 20231204 | 114900 | 2254201010 | 6340 | 6350 | 6350 | 6340 | 1040 |
| 446 | 20231204 | 114800 | 2247597420 | 6370 | 6340 | 6370 | 6340 | 32 |
| 447 | 20231204 | 114700 | 2247394250 | 6370 | 6370 | 6370 | 6350 | 187 |
| 448 | 20231204 | 114600 | 2246204940 | 6370 | 6350 | 6370 | 6350 | 181 |
| 449 | 20231204 | 114500 | 2245053790 | 6350 | 6360 | 6360 | 6340 | 170 |
| 450 | 20231204 | 114400 | 2243974280 | 6360 | 6370 | 6370 | 6360 | 3 |
| 451 | 20231204 | 114300 | 2243955190 | 6370 | 6330 | 6370 | 6320 | 48 |
| 452 | 20231204 | 114200 | 2243651650 | 6340 | 6320 | 6340 | 6320 | 7 |
| 453 | 20231204 | 114100 | 2243607330 | 6330 | 6340 | 6340 | 6330 | 308 |
| 454 | 20231204 | 114000 | 2241657560 | 6340 | 6330 | 6340 | 6330 | 99 |
| 455 | 20231204 | 113900 | 2241030200 | 6330 | 6330 | 6330 | 6330 | 321 |
| 456 | 20231204 | 113800 | 2238998270 | 6330 | 6330 | 6330 | 6320 | 540 |
| 457 | 20231204 | 113700 | 2235582100 | 6320 | 6330 | 6330 | 6320 | 1147 |
| 458 | 20231204 | 113600 | 2228330500 | 6350 | 6330 | 6350 | 6330 | 231 |
| 459 | 20231204 | 113500 | 2226868230 | 6330 | 6350 | 6350 | 6330 | 3757 |
| 460 | 20231204 | 113400 | 2203067520 | 6360 | 6380 | 6380 | 6360 | 1415 |
| 461 | 20231204 | 113300 | 2194068080 | 6360 | 6380 | 6380 | 6360 | 673 |
| 462 | 20231204 | 113200 | 2189787660 | 6360 | 6380 | 6380 | 6360 | 1734 |
| 463 | 20231204 | 113100 | 2178725780 | 6390 | 6390 | 6390 | 6390 | 451 |
| 464 | 20231204 | 113000 | 2175843890 | 6400 | 6390 | 6400 | 6390 | 295 |
| 465 | 20231204 | 112900 | 2173957490 | 6390 | 6390 | 6400 | 6390 | 795 |
| 466 | 20231204 | 112800 | 2168872400 | 6400 | 6370 | 6400 | 6370 | 713 |
| 467 | 20231204 | 112700 | 2164324080 | 6370 | 6380 | 6390 | 6370 | 199 |
| 468 | 20231204 | 112600 | 2163055770 | 6380 | 6380 | 6380 | 6380 | 0 |
| 469 | 20231204 | 112500 | 2163055770 | 6380 | 6360 | 6380 | 6350 | 844 |
| 470 | 20231204 | 112400 | 2157685550 | 6350 | 6350 | 6350 | 6350 | 256 |
| 471 | 20231204 | 112300 | 2156059950 | 6360 | 6350 | 6360 | 6330 | 1089 |
| 472 | 20231204 | 112200 | 2149162700 | 6360 | 6350 | 6360 | 6350 | 35 |
| 473 | 20231204 | 112100 | 2148940300 | 6360 | 6350 | 6360 | 6340 | 58 |
| 474 | 20231204 | 112000 | 2148572260 | 6350 | 6350 | 6350 | 6340 | 1875 |
| 475 | 20231204 | 111900 | 2136682500 | 6350 | 6350 | 6350 | 6340 | 1381 |
| 476 | 20231204 | 111800 | 2127913450 | 6360 | 6380 | 6380 | 6360 | 1483 |
| 477 | 20231204 | 111700 | 2118481420 | 6390 | 6370 | 6390 | 6370 | 151 |
| 478 | 20231204 | 111600 | 2117516550 | 6390 | 6380 | 6390 | 6350 | 728 |
| 479 | 20231204 | 111500 | 2112883850 | 6390 | 6380 | 6390 | 6370 | 367 |
| 480 | 20231204 | 111400 | 2110544050 | 6390 | 6380 | 6400 | 6370 | 461 |
| 481 | 20231204 | 111300 | 2107603370 | 6400 | 6380 | 6400 | 6350 | 1756 |
| 482 | 20231204 | 111200 | 2096420480 | 6380 | 6400 | 6400 | 6380 | 1117 |
| 483 | 20231204 | 111100 | 2089285550 | 6410 | 6400 | 6410 | 6390 | 1027 |
| 484 | 20231204 | 111000 | 2082714770 | 6400 | 6390 | 6400 | 6390 | 2232 |
| 485 | 20231204 | 110900 | 2068451870 | 6410 | 6410 | 6420 | 6390 | 5152 |
| 486 | 20231204 | 110800 | 2035472820 | 6410 | 6430 | 6430 | 6410 | 1085 |
| 487 | 20231204 | 110700 | 2028509360 | 6430 | 6410 | 6430 | 6400 | 1724 |
| 488 | 20231204 | 110600 | 2017461830 | 6390 | 6430 | 6440 | 6380 | 2478 |
| 489 | 20231204 | 110500 | 2001601970 | 6440 | 6410 | 6450 | 6390 | 1201 |
| 490 | 20231204 | 110400 | 1993908550 | 6400 | 6410 | 6470 | 6390 | 9803 |
| 491 | 20231204 | 110300 | 1930741850 | 6420 | 6440 | 6450 | 6400 | 1463 |
| 492 | 20231204 | 110200 | 1921331610 | 6450 | 6460 | 6460 | 6440 | 5001 |
| 493 | 20231204 | 110100 | 1889064630 | 6460 | 6430 | 6470 | 6420 | 8332 |
| 494 | 20231204 | 110000 | 1835347640 | 6430 | 6410 | 6430 | 6400 | 2414 |
| 495 | 20231204 | 105900 | 1819850350 | 6410 | 6400 | 6410 | 6390 | 5597 |
| 496 | 20231204 | 105800 | 1784011630 | 6410 | 6380 | 6410 | 6380 | 6587 |
| 497 | 20231204 | 105700 | 1741886910 | 6390 | 6390 | 6390 | 6370 | 268 |
| 498 | 20231204 | 105600 | 1740177530 | 6400 | 6360 | 6410 | 6360 | 3823 |
| 499 | 20231204 | 105500 | 1715744990 | 6370 | 6330 | 6380 | 6320 | 6631 |
| 500 | 20231204 | 105400 | 1673752380 | 6330 | 6320 | 6330 | 6310 | 571 |
| 501 | 20231204 | 105300 | 1670148690 | 6320 | 6320 | 6320 | 6310 | 524 |
| 502 | 20231204 | 105200 | 1666841310 | 6320 | 6340 | 6350 | 6320 | 253 |
| 503 | 20231204 | 105100 | 1665241200 | 6350 | 6330 | 6350 | 6330 | 214 |
| 504 | 20231204 | 105000 | 1663884490 | 6330 | 6340 | 6340 | 6330 | 1643 |
| 505 | 20231204 | 104900 | 1653480080 | 6360 | 6350 | 6370 | 6330 | 519 |
| 506 | 20231204 | 104800 | 1650184050 | 6370 | 6340 | 6370 | 6300 | 1639 |
| 507 | 20231204 | 104700 | 1639806010 | 6370 | 6300 | 6370 | 6290 | 1518 |
| 508 | 20231204 | 104600 | 1630224400 | 6320 | 6320 | 6320 | 6290 | 2316 |
| 509 | 20231204 | 104500 | 1615612700 | 6320 | 6360 | 6360 | 6300 | 193 |
| 510 | 20231204 | 104400 | 1614393570 | 6340 | 6350 | 6370 | 6310 | 1616 |
| 511 | 20231204 | 104300 | 1604154240 | 6350 | 6360 | 6370 | 6320 | 1951 |
| 512 | 20231204 | 104200 | 1591783370 | 6360 | 6350 | 6400 | 6350 | 1468 |
| 513 | 20231204 | 104100 | 1582419710 | 6360 | 6420 | 6420 | 6310 | 4117 |
| 514 | 20231204 | 104000 | 1556284210 | 6420 | 6300 | 6420 | 6300 | 14702 |
| 515 | 20231204 | 103900 | 1462414630 | 6300 | 6310 | 6320 | 6280 | 615 |
| 516 | 20231204 | 103800 | 1458539070 | 6310 | 6300 | 6310 | 6290 | 1599 |
| 517 | 20231204 | 103700 | 1448467010 | 6300 | 6280 | 6300 | 6260 | 354 |
| 518 | 20231204 | 103600 | 1446245430 | 6290 | 6300 | 6300 | 6270 | 314 |
| 519 | 20231204 | 103500 | 1444271220 | 6300 | 6280 | 6310 | 6280 | 1477 |
| 520 | 20231204 | 103400 | 1434963630 | 6290 | 6260 | 6290 | 6260 | 1985 |
| 521 | 20231204 | 103300 | 1422492970 | 6270 | 6250 | 6270 | 6250 | 750 |
| 522 | 20231204 | 103200 | 1417794500 | 6250 | 6230 | 6250 | 6220 | 1132 |
| 523 | 20231204 | 103100 | 1410725520 | 6240 | 6220 | 6240 | 6220 | 85 |
| 524 | 20231204 | 103000 | 1410196620 | 6220 | 6220 | 6220 | 6200 | 1884 |
| 525 | 20231204 | 102900 | 1398501240 | 6230 | 6250 | 6250 | 6230 | 570 |
| 526 | 20231204 | 102800 | 1394946370 | 6240 | 6240 | 6240 | 6240 | 403 |
| 527 | 20231204 | 102700 | 1392431650 | 6250 | 6250 | 6250 | 6250 | 39 |
| 528 | 20231204 | 102600 | 1392187900 | 6260 | 6250 | 6260 | 6240 | 358 |
| 529 | 20231204 | 102500 | 1389950420 | 6250 | 6250 | 6250 | 6240 | 914 |
| 530 | 20231204 | 102400 | 1384246690 | 6250 | 6260 | 6260 | 6240 | 977 |
| 531 | 20231204 | 102300 | 1378135920 | 6270 | 6270 | 6270 | 6250 | 870 |
| 532 | 20231204 | 102200 | 1372693620 | 6280 | 6290 | 6290 | 6270 | 677 |
| 533 | 20231204 | 102100 | 1368445940 | 6300 | 6290 | 6300 | 6280 | 315 |
| 534 | 20231204 | 102000 | 1366467520 | 6300 | 6310 | 6310 | 6290 | 207 |
| 535 | 20231204 | 101900 | 1365165410 | 6320 | 6320 | 6320 | 6280 | 654 |
| 536 | 20231204 | 101800 | 1361047640 | 6320 | 6330 | 6330 | 6310 | 1000 |
| 537 | 20231204 | 101700 | 1354724300 | 6300 | 6320 | 6350 | 6290 | 664 |
| 538 | 20231204 | 101600 | 1350535520 | 6360 | 6250 | 6360 | 6250 | 7534 |
| 539 | 20231204 | 101500 | 1302867990 | 6260 | 6240 | 6260 | 6230 | 268 |
| 540 | 20231204 | 101400 | 1301195920 | 6260 | 6250 | 6260 | 6240 | 730 |
| 541 | 20231204 | 101300 | 1296638180 | 6260 | 6270 | 6270 | 6260 | 416 |
| 542 | 20231204 | 101200 | 1294032930 | 6260 | 6260 | 6270 | 6260 | 141 |
| 543 | 20231204 | 101100 | 1293149840 | 6270 | 6270 | 6280 | 6260 | 34 |
| 544 | 20231204 | 101000 | 1292936740 | 6280 | 6280 | 6280 | 6280 | 47 |
| 545 | 20231204 | 100900 | 1292641580 | 6280 | 6270 | 6280 | 6240 | 846 |
| 546 | 20231204 | 100800 | 1287342950 | 6280 | 6280 | 6280 | 6280 | 164 |
| 547 | 20231204 | 100700 | 1286313030 | 6290 | 6300 | 6300 | 6290 | 478 |
| 548 | 20231204 | 100600 | 1283301650 | 6300 | 6290 | 6300 | 6260 | 1152 |
| 549 | 20231204 | 100500 | 1276081090 | 6290 | 6300 | 6300 | 6270 | 1743 |
| 550 | 20231204 | 100400 | 1265125000 | 6300 | 6330 | 6340 | 6270 | 3252 |
| 551 | 20231204 | 100300 | 1244644650 | 6340 | 6340 | 6340 | 6320 | 755 |
| 552 | 20231204 | 100200 | 1239862540 | 6330 | 6320 | 6340 | 6320 | 931 |
| 553 | 20231204 | 100100 | 1233968930 | 6320 | 6330 | 6330 | 6300 | 1262 |
| 554 | 20231204 | 100000 | 1226012900 | 6330 | 6300 | 6350 | 6300 | 2900 |
| 555 | 20231204 | 095900 | 1207720580 | 6310 | 6360 | 6400 | 6280 | 4271 |
| 556 | 20231204 | 095800 | 1180601520 | 6360 | 6320 | 6410 | 6280 | 21798 |
| 557 | 20231204 | 095700 | 1041908050 | 6310 | 6280 | 6320 | 6280 | 4475 |
| 558 | 20231204 | 095600 | 1013712960 | 6280 | 6290 | 6310 | 6220 | 3496 |
| 559 | 20231204 | 095500 | 991835200 | 6300 | 6310 | 6320 | 6300 | 1746 |
| 560 | 20231204 | 095400 | 980828210 | 6310 | 6240 | 6350 | 6240 | 16135 |
| 561 | 20231204 | 095300 | 879510310 | 6240 | 6260 | 6260 | 6230 | 2046 |
| 562 | 20231204 | 095200 | 866728540 | 6250 | 6190 | 6250 | 6190 | 13525 |
| 563 | 20231204 | 095100 | 782897020 | 6180 | 6190 | 6190 | 6160 | 664 |
| 564 | 20231204 | 095000 | 778790360 | 6190 | 6200 | 6200 | 6190 | 656 |
| 565 | 20231204 | 094900 | 774724640 | 6190 | 6190 | 6200 | 6190 | 1011 |
| 566 | 20231204 | 094800 | 768466520 | 6190 | 6200 | 6200 | 6160 | 723 |
| 567 | 20231204 | 094700 | 764008440 | 6170 | 6260 | 6260 | 6170 | 4641 |
| 568 | 20231204 | 094600 | 735184710 | 6260 | 6270 | 6290 | 6210 | 5692 |
| 569 | 20231204 | 094500 | 699628580 | 6270 | 6210 | 6290 | 6210 | 8313 |
| 570 | 20231204 | 094400 | 647687460 | 6210 | 6180 | 6210 | 6170 | 988 |
| 571 | 20231204 | 094300 | 641576610 | 6210 | 6210 | 6220 | 6180 | 1246 |
| 572 | 20231204 | 094200 | 633835890 | 6200 | 6170 | 6200 | 6170 | 3131 |
| 573 | 20231204 | 094100 | 614448570 | 6170 | 6170 | 6180 | 6100 | 1040 |
| 574 | 20231204 | 094000 | 608068310 | 6170 | 6180 | 6180 | 6140 | 34 |
| 575 | 20231204 | 093900 | 607858580 | 6170 | 6140 | 6170 | 6140 | 1821 |
| 576 | 20231204 | 093800 | 596627620 | 6140 | 6130 | 6140 | 6130 | 700 |
| 577 | 20231204 | 093700 | 592336600 | 6130 | 6130 | 6140 | 6120 | 1603 |
| 578 | 20231204 | 093600 | 582512940 | 6130 | 6130 | 6130 | 6120 | 2077 |
| 579 | 20231204 | 093500 | 569781220 | 6130 | 6170 | 6180 | 6130 | 3853 |
| 580 | 20231204 | 093400 | 546122570 | 6170 | 6140 | 6170 | 6140 | 1192 |
| 581 | 20231204 | 093300 | 538786640 | 6140 | 6130 | 6140 | 6100 | 881 |
| 582 | 20231204 | 093200 | 533386300 | 6130 | 6120 | 6130 | 6120 | 12 |
| 583 | 20231204 | 093100 | 533312840 | 6120 | 6060 | 6120 | 6040 | 2483 |
| 584 | 20231204 | 093000 | 518227810 | 6060 | 6110 | 6110 | 6060 | 3199 |
| 585 | 20231204 | 092900 | 498766990 | 6120 | 6120 | 6130 | 6110 | 605 |
| 586 | 20231204 | 092800 | 495068000 | 6130 | 6110 | 6130 | 6110 | 593 |
| 587 | 20231204 | 092700 | 491438450 | 6120 | 6120 | 6130 | 6120 | 329 |
| 588 | 20231204 | 092600 | 489424950 | 6130 | 6120 | 6160 | 6100 | 1739 |
| 589 | 20231204 | 092500 | 478807910 | 6160 | 6170 | 6180 | 6110 | 3308 |
| 590 | 20231204 | 092400 | 458496770 | 6170 | 6200 | 6200 | 6150 | 3707 |
| 591 | 20231204 | 092300 | 435680700 | 6200 | 6180 | 6200 | 6160 | 7189 |
| 592 | 20231204 | 092200 | 391142250 | 6180 | 6200 | 6240 | 6170 | 2981 |
| 593 | 20231204 | 092100 | 372695600 | 6200 | 6250 | 6250 | 6200 | 4157 |
| 594 | 20231204 | 092000 | 346813490 | 6250 | 6180 | 6280 | 6160 | 8839 |
| 595 | 20231204 | 091900 | 291910540 | 6180 | 6140 | 6180 | 6130 | 2061 |
| 596 | 20231204 | 091800 | 279208360 | 6130 | 6120 | 6140 | 6100 | 2806 |
| 597 | 20231204 | 091700 | 262044050 | 6120 | 6040 | 6130 | 6040 | 5834 |
| 598 | 20231204 | 091600 | 226551840 | 6040 | 5970 | 6040 | 5970 | 6851 |
| 599 | 20231204 | 091500 | 185468620 | 5970 | 5990 | 6000 | 5970 | 1581 |
| 600 | 20231204 | 091400 | 176023770 | 6000 | 6000 | 6000 | 5990 | 57 |
| 601 | 20231204 | 091300 | 175682180 | 6000 | 5960 | 6000 | 5960 | 1683 |
| 602 | 20231204 | 091200 | 165606210 | 5980 | 5970 | 5990 | 5950 | 929 |
| 603 | 20231204 | 091100 | 160062220 | 5970 | 6000 | 6000 | 5970 | 243 |
| 604 | 20231204 | 091000 | 158610120 | 6010 | 5980 | 6010 | 5980 | 390 |
| 605 | 20231204 | 090900 | 156277860 | 5980 | 6010 | 6030 | 5980 | 4667 |
| 606 | 20231204 | 090800 | 128340010 | 6000 | 5980 | 6000 | 5980 | 856 |
| 607 | 20231204 | 090700 | 123216100 | 5980 | 5980 | 5980 | 5950 | 502 |
| 608 | 20231204 | 090600 | 120222980 | 5980 | 5970 | 5980 | 5970 | 1103 |
| 609 | 20231204 | 090500 | 113627050 | 5980 | 5970 | 5980 | 5960 | 992 |
| 610 | 20231204 | 090400 | 107700630 | 5960 | 5940 | 5980 | 5940 | 1382 |
| 611 | 20231204 | 090300 | 99473110 | 5950 | 5950 | 5950 | 5910 | 627 |
| 612 | 20231204 | 090200 | 95752810 | 5930 | 5980 | 6000 | 5930 | 1165 |
| 613 | 20231204 | 090100 | 88815520 | 6000 | 5980 | 6010 | 5960 | 5022 |
| 614 | 20231204 | 090000 | 58775560 | 5970 | 6000 | 6030 | 5970 | 9791 |