33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 6689 |
| 3 | 20231205 | 191600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 4 | 20231205 | 191500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 5 | 20231205 | 191400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 6 | 20231205 | 191300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 7 | 20231205 | 191200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 8 | 20231205 | 191100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 9 | 20231205 | 191000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 10 | 20231205 | 190900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 11 | 20231205 | 190800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 12 | 20231205 | 190700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 13 | 20231205 | 190600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 14 | 20231205 | 190500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 15 | 20231205 | 190400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 16 | 20231205 | 190300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 17 | 20231205 | 190200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 18 | 20231205 | 190100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 19 | 20231205 | 190000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 20 | 20231205 | 185900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 21 | 20231205 | 185800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 22 | 20231205 | 185700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 23 | 20231205 | 185600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 24 | 20231205 | 185500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 25 | 20231205 | 185400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 26 | 20231205 | 185300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 27 | 20231205 | 185200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 28 | 20231205 | 185100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 29 | 20231205 | 185000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 30 | 20231205 | 184900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 31 | 20231205 | 184800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 32 | 20231205 | 184700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 6689 |
| 33 | 20231205 | 184600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 34 | 20231205 | 184500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 35 | 20231205 | 184400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 36 | 20231205 | 184300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 37 | 20231205 | 184200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 38 | 20231205 | 184100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 39 | 20231205 | 184000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 40 | 20231205 | 183900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 41 | 20231205 | 183800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 42 | 20231205 | 183700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 43 | 20231205 | 183600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 44 | 20231205 | 183500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 45 | 20231205 | 183400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 46 | 20231205 | 183300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 47 | 20231205 | 183200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 48 | 20231205 | 183100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 49 | 20231205 | 183000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 50 | 20231205 | 182900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 51 | 20231205 | 182800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 52 | 20231205 | 182700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 53 | 20231205 | 182600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 54 | 20231205 | 182500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 55 | 20231205 | 182400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 56 | 20231205 | 182300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 57 | 20231205 | 182200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 58 | 20231205 | 182100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 59 | 20231205 | 182000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 60 | 20231205 | 181900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 61 | 20231205 | 181800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 62 | 20231205 | 181700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 6689 |
| 63 | 20231205 | 181600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 64 | 20231205 | 181500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 65 | 20231205 | 181400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 66 | 20231205 | 181300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 67 | 20231205 | 181200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 68 | 20231205 | 181100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 69 | 20231205 | 181000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 70 | 20231205 | 180900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 71 | 20231205 | 180800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 72 | 20231205 | 180700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 73 | 20231205 | 180600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 74 | 20231205 | 180500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 75 | 20231205 | 180400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 76 | 20231205 | 180300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 77 | 20231205 | 180200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 78 | 20231205 | 180100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 79 | 20231205 | 180000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 80 | 20231205 | 175900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 81 | 20231205 | 175800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 82 | 20231205 | 175700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 83 | 20231205 | 175600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 84 | 20231205 | 175500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 85 | 20231205 | 175400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 86 | 20231205 | 175300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 87 | 20231205 | 175200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 88 | 20231205 | 175100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 89 | 20231205 | 175000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 90 | 20231205 | 174900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 91 | 20231205 | 174800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 92 | 20231205 | 174700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 6689 |
| 93 | 20231205 | 174600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 94 | 20231205 | 174500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 95 | 20231205 | 174400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 96 | 20231205 | 174300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 97 | 20231205 | 174200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 98 | 20231205 | 174100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 99 | 20231205 | 174000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 100 | 20231205 | 173900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 101 | 20231205 | 173800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 102 | 20231205 | 173700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 103 | 20231205 | 173600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 104 | 20231205 | 173500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 105 | 20231205 | 173400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 106 | 20231205 | 173300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 107 | 20231205 | 173200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 108 | 20231205 | 173100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 109 | 20231205 | 173000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 110 | 20231205 | 172900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 111 | 20231205 | 172800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 112 | 20231205 | 172700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 113 | 20231205 | 172600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 114 | 20231205 | 172500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 115 | 20231205 | 172400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 116 | 20231205 | 172300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 117 | 20231205 | 172200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 118 | 20231205 | 172100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 119 | 20231205 | 172000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 120 | 20231205 | 171900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 121 | 20231205 | 171800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 122 | 20231205 | 171700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 6689 |
| 123 | 20231205 | 171600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 124 | 20231205 | 171500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 125 | 20231205 | 171400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 126 | 20231205 | 171300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 127 | 20231205 | 171200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 128 | 20231205 | 171100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 129 | 20231205 | 171000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 130 | 20231205 | 170900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 131 | 20231205 | 170800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 132 | 20231205 | 170700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 133 | 20231205 | 170600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 134 | 20231205 | 170500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 135 | 20231205 | 170400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 136 | 20231205 | 170300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 137 | 20231205 | 170200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 138 | 20231205 | 170100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 139 | 20231205 | 170000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 140 | 20231205 | 165900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 141 | 20231205 | 165800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 142 | 20231205 | 165700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 143 | 20231205 | 165600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 144 | 20231205 | 165500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 145 | 20231205 | 165400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 146 | 20231205 | 165300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 147 | 20231205 | 165200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 148 | 20231205 | 165100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 149 | 20231205 | 165000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 150 | 20231205 | 164900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 151 | 20231205 | 164800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 152 | 20231205 | 164700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 6689 |
| 153 | 20231205 | 164600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 154 | 20231205 | 164500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 155 | 20231205 | 164400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 156 | 20231205 | 164300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 157 | 20231205 | 164200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 158 | 20231205 | 164100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 159 | 20231205 | 164000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 160 | 20231205 | 163900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 161 | 20231205 | 163800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 162 | 20231205 | 163700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 163 | 20231205 | 163600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 164 | 20231205 | 163500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 165 | 20231205 | 163400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 166 | 20231205 | 163300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 167 | 20231205 | 163200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 168 | 20231205 | 163100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 169 | 20231205 | 163000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 170 | 20231205 | 162900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 171 | 20231205 | 162800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 172 | 20231205 | 162700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 173 | 20231205 | 162600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 174 | 20231205 | 162500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 175 | 20231205 | 162400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 176 | 20231205 | 162300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 177 | 20231205 | 162200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 178 | 20231205 | 162100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 179 | 20231205 | 162000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 180 | 20231205 | 161900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 181 | 20231205 | 161800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 182 | 20231205 | 161700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 6689 |
| 183 | 20231205 | 161600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 184 | 20231205 | 161500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 185 | 20231205 | 161400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 186 | 20231205 | 161300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 187 | 20231205 | 161200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 188 | 20231205 | 161100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 189 | 20231205 | 161000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 190 | 20231205 | 160900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 191 | 20231205 | 160800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 192 | 20231205 | 160700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 193 | 20231205 | 160600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 194 | 20231205 | 160500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 195 | 20231205 | 160400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 196 | 20231205 | 160300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 197 | 20231205 | 160200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 198 | 20231205 | 160100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 199 | 20231205 | 160000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 200 | 20231205 | 155900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 201 | 20231205 | 155800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 202 | 20231205 | 155700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 203 | 20231205 | 155600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 204 | 20231205 | 155500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 205 | 20231205 | 155400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 206 | 20231205 | 155300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 207 | 20231205 | 155200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 208 | 20231205 | 155100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 209 | 20231205 | 155000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 210 | 20231205 | 154900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 211 | 20231205 | 154800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 212 | 20231205 | 154700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 6689 |
| 213 | 20231205 | 154600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 214 | 20231205 | 154500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 215 | 20231205 | 154400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 216 | 20231205 | 154300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 217 | 20231205 | 154200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 218 | 20231205 | 154100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 219 | 20231205 | 154000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 220 | 20231205 | 153900 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 221 | 20231205 | 153800 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 222 | 20231205 | 153700 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 223 | 20231205 | 153600 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 224 | 20231205 | 153500 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 225 | 20231205 | 153400 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 226 | 20231205 | 153300 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 227 | 20231205 | 153200 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 228 | 20231205 | 153100 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 229 | 20231205 | 153000 | 5821058160 | 12650 | 12650 | 12650 | 12650 | 6689 |
| 230 | 20231205 | 152900 | 5736442310 | 12620 | 12620 | 12620 | 12620 | 0 |
| 231 | 20231205 | 152800 | 5736442310 | 12620 | 12620 | 12620 | 12620 | 0 |
| 232 | 20231205 | 152700 | 5736442310 | 12620 | 12620 | 12620 | 12620 | 0 |
| 233 | 20231205 | 152600 | 5736442310 | 12620 | 12620 | 12620 | 12620 | 0 |
| 234 | 20231205 | 152500 | 5736442310 | 12620 | 12620 | 12620 | 12620 | 0 |
| 235 | 20231205 | 152400 | 5736442310 | 12620 | 12620 | 12620 | 12620 | 0 |
| 236 | 20231205 | 152300 | 5736442310 | 12620 | 12620 | 12620 | 12620 | 0 |
| 237 | 20231205 | 152200 | 5736442310 | 12620 | 12620 | 12620 | 12620 | 0 |
| 238 | 20231205 | 152100 | 5736442310 | 12620 | 12620 | 12620 | 12620 | 0 |
| 239 | 20231205 | 152000 | 5736442310 | 12620 | 12620 | 12620 | 12620 | 0 |
| 240 | 20231205 | 151900 | 5736442310 | 12620 | 12630 | 12630 | 12610 | 1511 |
| 241 | 20231205 | 151800 | 5717369340 | 12610 | 12620 | 12630 | 12610 | 811 |
| 242 | 20231205 | 151700 | 5707131490 | 12620 | 12600 | 12620 | 12600 | 2036 |
| 243 | 20231205 | 151600 | 5681459590 | 12600 | 12630 | 12630 | 12600 | 1134 |
| 244 | 20231205 | 151500 | 5667150350 | 12630 | 12620 | 12630 | 12610 | 960 |
| 245 | 20231205 | 151400 | 5655031410 | 12610 | 12620 | 12620 | 12610 | 198 |
| 246 | 20231205 | 151300 | 5652532720 | 12610 | 12620 | 12620 | 12610 | 752 |
| 247 | 20231205 | 151200 | 5643048670 | 12620 | 12630 | 12630 | 12620 | 177 |
| 248 | 20231205 | 151100 | 5640813660 | 12630 | 12620 | 12630 | 12620 | 1512 |
| 249 | 20231205 | 151000 | 5621732050 | 12620 | 12590 | 12620 | 12590 | 161 |
| 250 | 20231205 | 150900 | 5619702260 | 12590 | 12610 | 12610 | 12590 | 438 |
| 251 | 20231205 | 150800 | 5614184100 | 12600 | 12610 | 12620 | 12600 | 1217 |
| 252 | 20231205 | 150700 | 5598834340 | 12610 | 12610 | 12610 | 12580 | 282 |
| 253 | 20231205 | 150600 | 5595280910 | 12580 | 12590 | 12600 | 12580 | 432 |
| 254 | 20231205 | 150500 | 5589842850 | 12590 | 12590 | 12590 | 12580 | 1177 |
| 255 | 20231205 | 150400 | 5575024470 | 12620 | 12590 | 12620 | 12580 | 574 |
| 256 | 20231205 | 150300 | 5567798020 | 12590 | 12590 | 12600 | 12590 | 334 |
| 257 | 20231205 | 150200 | 5563592930 | 12590 | 12650 | 12660 | 12590 | 733 |
| 258 | 20231205 | 150100 | 5554338620 | 12660 | 12660 | 12660 | 12660 | 0 |
| 259 | 20231205 | 150000 | 5554338620 | 12660 | 12630 | 12660 | 12630 | 566 |
| 260 | 20231205 | 145900 | 5547181980 | 12640 | 12620 | 12640 | 12620 | 13 |
| 261 | 20231205 | 145800 | 5547017800 | 12630 | 12620 | 12630 | 12620 | 107 |
| 262 | 20231205 | 145700 | 5545666490 | 12620 | 12630 | 12630 | 12610 | 53 |
| 263 | 20231205 | 145600 | 5544997230 | 12630 | 12590 | 12630 | 12590 | 887 |
| 264 | 20231205 | 145500 | 5533818240 | 12560 | 12600 | 12600 | 12560 | 2337 |
| 265 | 20231205 | 145400 | 5504430210 | 12620 | 12590 | 12620 | 12590 | 488 |
| 266 | 20231205 | 145300 | 5498282690 | 12600 | 12590 | 12600 | 12580 | 2148 |
| 267 | 20231205 | 145200 | 5471231980 | 12590 | 12600 | 12600 | 12590 | 599 |
| 268 | 20231205 | 145100 | 5463685040 | 12600 | 12610 | 12630 | 12600 | 624 |
| 269 | 20231205 | 145000 | 5455817480 | 12610 | 12620 | 12640 | 12610 | 593 |
| 270 | 20231205 | 144900 | 5448332090 | 12630 | 12630 | 12630 | 12630 | 115 |
| 271 | 20231205 | 144800 | 5446879640 | 12620 | 12620 | 12620 | 12620 | 50 |
| 272 | 20231205 | 144700 | 5446248640 | 12620 | 12630 | 12630 | 12620 | 635 |
| 273 | 20231205 | 144600 | 5438234100 | 12630 | 12620 | 12630 | 12620 | 32 |
| 274 | 20231205 | 144500 | 5437830250 | 12590 | 12590 | 12630 | 12590 | 573 |
| 275 | 20231205 | 144400 | 5430597650 | 12590 | 12640 | 12640 | 12590 | 88 |
| 276 | 20231205 | 144300 | 5429486070 | 12640 | 12560 | 12640 | 12560 | 2246 |
| 277 | 20231205 | 144200 | 5401240710 | 12550 | 12560 | 12560 | 12530 | 2990 |
| 278 | 20231205 | 144100 | 5363722790 | 12570 | 12590 | 12590 | 12570 | 923 |
| 279 | 20231205 | 144000 | 5352115550 | 12590 | 12600 | 12600 | 12580 | 989 |
| 280 | 20231205 | 143900 | 5339667120 | 12600 | 12600 | 12610 | 12600 | 520 |
| 281 | 20231205 | 143800 | 5333111690 | 12600 | 12620 | 12620 | 12600 | 442 |
| 282 | 20231205 | 143700 | 5327541510 | 12620 | 12610 | 12620 | 12600 | 1799 |
| 283 | 20231205 | 143600 | 5304856120 | 12600 | 12650 | 12650 | 12600 | 734 |
| 284 | 20231205 | 143500 | 5295601750 | 12650 | 12620 | 12650 | 12620 | 913 |
| 285 | 20231205 | 143400 | 5284068110 | 12620 | 12610 | 12620 | 12610 | 147 |
| 286 | 20231205 | 143300 | 5282213890 | 12610 | 12610 | 12640 | 12610 | 797 |
| 287 | 20231205 | 143200 | 5272162660 | 12600 | 12620 | 12620 | 12590 | 5427 |
| 288 | 20231205 | 143100 | 5203783350 | 12610 | 12700 | 12700 | 12600 | 15313 |
| 289 | 20231205 | 143000 | 5010622780 | 12700 | 12710 | 12720 | 12700 | 1683 |
| 290 | 20231205 | 142900 | 4989232490 | 12720 | 12720 | 12720 | 12710 | 146 |
| 291 | 20231205 | 142800 | 4987376730 | 12710 | 12740 | 12740 | 12710 | 1310 |
| 292 | 20231205 | 142700 | 4970703490 | 12730 | 12750 | 12770 | 12730 | 394 |
| 293 | 20231205 | 142600 | 4965680630 | 12750 | 12730 | 12750 | 12720 | 112 |
| 294 | 20231205 | 142500 | 4964254130 | 12730 | 12760 | 12760 | 12730 | 1634 |
| 295 | 20231205 | 142400 | 4943427140 | 12750 | 12760 | 12760 | 12750 | 1261 |
| 296 | 20231205 | 142300 | 4927344330 | 12760 | 12760 | 12800 | 12760 | 504 |
| 297 | 20231205 | 142200 | 4920905420 | 12760 | 12770 | 12770 | 12760 | 198 |
| 298 | 20231205 | 142100 | 4918377950 | 12800 | 12770 | 12800 | 12770 | 314 |
| 299 | 20231205 | 142000 | 4914366610 | 12760 | 12770 | 12770 | 12760 | 674 |
| 300 | 20231205 | 141900 | 4905765590 | 12770 | 12820 | 12820 | 12760 | 288 |
| 301 | 20231205 | 141800 | 4902086500 | 12820 | 12790 | 12820 | 12770 | 954 |
| 302 | 20231205 | 141700 | 4889875270 | 12790 | 12840 | 12840 | 12790 | 2431 |
| 303 | 20231205 | 141600 | 4858723760 | 12810 | 12860 | 12860 | 12810 | 1082 |
| 304 | 20231205 | 141500 | 4844835950 | 12860 | 12740 | 12890 | 12730 | 5792 |
| 305 | 20231205 | 141400 | 4770633790 | 12740 | 12710 | 12740 | 12710 | 850 |
| 306 | 20231205 | 141300 | 4759820480 | 12720 | 12720 | 12720 | 12720 | 293 |
| 307 | 20231205 | 141200 | 4756093520 | 12720 | 12710 | 12720 | 12700 | 429 |
| 308 | 20231205 | 141100 | 4750640940 | 12710 | 12680 | 12710 | 12680 | 611 |
| 309 | 20231205 | 141000 | 4742883880 | 12670 | 12660 | 12670 | 12650 | 516 |
| 310 | 20231205 | 140900 | 4736350160 | 12670 | 12680 | 12690 | 12660 | 2270 |
| 311 | 20231205 | 140800 | 4707605610 | 12670 | 12690 | 12690 | 12670 | 356 |
| 312 | 20231205 | 140700 | 4703092110 | 12700 | 12660 | 12700 | 12660 | 480 |
| 313 | 20231205 | 140600 | 4697005940 | 12660 | 12660 | 12700 | 12650 | 165 |
| 314 | 20231205 | 140500 | 4694915080 | 12710 | 12660 | 12710 | 12650 | 3898 |
| 315 | 20231205 | 140400 | 4645585940 | 12660 | 12670 | 12690 | 12660 | 843 |
| 316 | 20231205 | 140300 | 4634902540 | 12670 | 12740 | 12740 | 12670 | 3372 |
| 317 | 20231205 | 140200 | 4592083540 | 12720 | 12750 | 12750 | 12720 | 2124 |
| 318 | 20231205 | 140100 | 4565037630 | 12750 | 12750 | 12750 | 12750 | 145 |
| 319 | 20231205 | 140000 | 4563188880 | 12750 | 12740 | 12750 | 12740 | 362 |
| 320 | 20231205 | 135900 | 4558575090 | 12750 | 12750 | 12750 | 12750 | 79 |
| 321 | 20231205 | 135800 | 4557567840 | 12750 | 12740 | 12750 | 12740 | 200 |
| 322 | 20231205 | 135700 | 4555019420 | 12750 | 12740 | 12750 | 12740 | 930 |
| 323 | 20231205 | 135600 | 4543167420 | 12740 | 12750 | 12750 | 12740 | 309 |
| 324 | 20231205 | 135500 | 4539228760 | 12750 | 12760 | 12760 | 12750 | 758 |
| 325 | 20231205 | 135400 | 4529563670 | 12760 | 12760 | 12760 | 12750 | 337 |
| 326 | 20231205 | 135300 | 4525263660 | 12760 | 12760 | 12760 | 12760 | 44 |
| 327 | 20231205 | 135200 | 4524702220 | 12760 | 12760 | 12760 | 12760 | 87 |
| 328 | 20231205 | 135100 | 4523592100 | 12760 | 12760 | 12760 | 12760 | 611 |
| 329 | 20231205 | 135000 | 4515795740 | 12760 | 12750 | 12760 | 12750 | 56 |
| 330 | 20231205 | 134900 | 4515081190 | 12760 | 12760 | 12760 | 12760 | 46 |
| 331 | 20231205 | 134800 | 4514494230 | 12760 | 12760 | 12760 | 12750 | 381 |
| 332 | 20231205 | 134700 | 4509634060 | 12780 | 12750 | 12780 | 12750 | 112 |
| 333 | 20231205 | 134600 | 4508203960 | 12790 | 12730 | 12790 | 12730 | 55 |
| 334 | 20231205 | 134500 | 4507502410 | 12730 | 12790 | 12790 | 12730 | 1903 |
| 335 | 20231205 | 134400 | 4483248670 | 12770 | 12770 | 12770 | 12760 | 768 |
| 336 | 20231205 | 134300 | 4473446210 | 12760 | 12790 | 12790 | 12760 | 244 |
| 337 | 20231205 | 134200 | 4470328750 | 12780 | 12780 | 12780 | 12780 | 11 |
| 338 | 20231205 | 134100 | 4470188170 | 12790 | 12780 | 12790 | 12780 | 316 |
| 339 | 20231205 | 134000 | 4466146680 | 12780 | 12790 | 12790 | 12780 | 91 |
| 340 | 20231205 | 133900 | 4464983000 | 12790 | 12780 | 12790 | 12780 | 42 |
| 341 | 20231205 | 133800 | 4464445920 | 12790 | 12780 | 12790 | 12780 | 103 |
| 342 | 20231205 | 133700 | 4463129550 | 12790 | 12790 | 12790 | 12790 | 371 |
| 343 | 20231205 | 133600 | 4458384460 | 12790 | 12780 | 12790 | 12780 | 63 |
| 344 | 20231205 | 133500 | 4457578900 | 12780 | 12780 | 12780 | 12780 | 54 |
| 345 | 20231205 | 133400 | 4456888780 | 12760 | 12760 | 12760 | 12740 | 5196 |
| 346 | 20231205 | 133300 | 4390640360 | 12760 | 12780 | 12780 | 12760 | 984 |
| 347 | 20231205 | 133200 | 4378080290 | 12780 | 12780 | 12780 | 12780 | 122 |
| 348 | 20231205 | 133100 | 4376521130 | 12780 | 12790 | 12790 | 12780 | 419 |
| 349 | 20231205 | 133000 | 4371166140 | 12790 | 12790 | 12790 | 12770 | 62 |
| 350 | 20231205 | 132900 | 4370373380 | 12790 | 12790 | 12790 | 12790 | 55 |
| 351 | 20231205 | 132800 | 4369669930 | 12790 | 12790 | 12790 | 12790 | 61 |
| 352 | 20231205 | 132700 | 4368889740 | 12790 | 12790 | 12800 | 12790 | 90 |
| 353 | 20231205 | 132600 | 4367738470 | 12800 | 12790 | 12800 | 12760 | 467 |
| 354 | 20231205 | 132500 | 4361768150 | 12800 | 12760 | 12800 | 12760 | 266 |
| 355 | 20231205 | 132400 | 4358371900 | 12760 | 12800 | 12800 | 12740 | 1576 |
| 356 | 20231205 | 132300 | 4338262950 | 12800 | 12790 | 12800 | 12780 | 128 |
| 357 | 20231205 | 132200 | 4336625700 | 12790 | 12790 | 12810 | 12790 | 307 |
| 358 | 20231205 | 132100 | 4332697800 | 12790 | 12800 | 12800 | 12780 | 137 |
| 359 | 20231205 | 132000 | 4330946360 | 12800 | 12810 | 12810 | 12780 | 322 |
| 360 | 20231205 | 131900 | 4326826770 | 12810 | 12800 | 12810 | 12800 | 289 |
| 361 | 20231205 | 131800 | 4323127450 | 12820 | 12790 | 12820 | 12790 | 115 |
| 362 | 20231205 | 131700 | 4321653510 | 12790 | 12830 | 12830 | 12790 | 178 |
| 363 | 20231205 | 131600 | 4319376210 | 12830 | 12830 | 12830 | 12830 | 125 |
| 364 | 20231205 | 131500 | 4317772460 | 12830 | 12790 | 12830 | 12790 | 53 |
| 365 | 20231205 | 131400 | 4317093910 | 12840 | 12840 | 12840 | 12840 | 64 |
| 366 | 20231205 | 131300 | 4316272150 | 12840 | 12800 | 12840 | 12780 | 5639 |
| 367 | 20231205 | 131200 | 4244147570 | 12800 | 12840 | 12840 | 12800 | 770 |
| 368 | 20231205 | 131100 | 4234274360 | 12830 | 12820 | 12830 | 12820 | 242 |
| 369 | 20231205 | 131000 | 4231169700 | 12820 | 12820 | 12820 | 12810 | 195 |
| 370 | 20231205 | 130900 | 4228670780 | 12820 | 12800 | 12820 | 12800 | 236 |
| 371 | 20231205 | 130800 | 4225648960 | 12820 | 12810 | 12820 | 12790 | 1551 |
| 372 | 20231205 | 130700 | 4205792210 | 12820 | 12830 | 12830 | 12820 | 257 |
| 373 | 20231205 | 130600 | 4202497290 | 12830 | 12840 | 12840 | 12830 | 232 |
| 374 | 20231205 | 130500 | 4199519700 | 12840 | 12840 | 12840 | 12840 | 439 |
| 375 | 20231205 | 130400 | 4193882940 | 12830 | 12830 | 12830 | 12830 | 274 |
| 376 | 20231205 | 130300 | 4190367520 | 12830 | 12840 | 12840 | 12830 | 579 |
| 377 | 20231205 | 130200 | 4182938010 | 12840 | 12850 | 12850 | 12840 | 181 |
| 378 | 20231205 | 130100 | 4180613670 | 12850 | 12840 | 12850 | 12840 | 598 |
| 379 | 20231205 | 130000 | 4172933370 | 12840 | 12840 | 12850 | 12840 | 143 |
| 380 | 20231205 | 125900 | 4171097090 | 12840 | 12850 | 12850 | 12840 | 53 |
| 381 | 20231205 | 125800 | 4170416120 | 12840 | 12850 | 12850 | 12840 | 378 |
| 382 | 20231205 | 125700 | 4165559070 | 12840 | 12840 | 12840 | 12840 | 99 |
| 383 | 20231205 | 125600 | 4164287910 | 12840 | 12840 | 12850 | 12840 | 101 |
| 384 | 20231205 | 125500 | 4162990310 | 12840 | 12840 | 12840 | 12840 | 46 |
| 385 | 20231205 | 125400 | 4162399670 | 12850 | 12820 | 12850 | 12820 | 1241 |
| 386 | 20231205 | 125300 | 4146482940 | 12850 | 12850 | 12850 | 12850 | 47 |
| 387 | 20231205 | 125200 | 4145878990 | 12850 | 12850 | 12850 | 12850 | 92 |
| 388 | 20231205 | 125100 | 4144696790 | 12800 | 12880 | 12880 | 12790 | 3885 |
| 389 | 20231205 | 125000 | 4094914280 | 12890 | 12890 | 12900 | 12890 | 142 |
| 390 | 20231205 | 124900 | 4093083560 | 12900 | 12880 | 12900 | 12880 | 113 |
| 391 | 20231205 | 124800 | 4091626290 | 12860 | 12890 | 12890 | 12840 | 119 |
| 392 | 20231205 | 124700 | 4090094690 | 12900 | 12860 | 12910 | 12860 | 1395 |
| 393 | 20231205 | 124600 | 4072111330 | 12860 | 12860 | 12860 | 12860 | 39 |
| 394 | 20231205 | 124500 | 4071609790 | 12870 | 12870 | 12870 | 12800 | 1896 |
| 395 | 20231205 | 124400 | 4047296130 | 12870 | 12880 | 12880 | 12870 | 543 |
| 396 | 20231205 | 124300 | 4040305320 | 12880 | 12920 | 12920 | 12880 | 126 |
| 397 | 20231205 | 124200 | 4038680200 | 12920 | 12920 | 12920 | 12870 | 194 |
| 398 | 20231205 | 124100 | 4036174870 | 12920 | 12900 | 12920 | 12900 | 184 |
| 399 | 20231205 | 124000 | 4033799630 | 12870 | 12920 | 12950 | 12870 | 1066 |
| 400 | 20231205 | 123900 | 4020027120 | 12930 | 12870 | 12930 | 12870 | 1148 |
| 401 | 20231205 | 123800 | 4005196670 | 12880 | 12910 | 12910 | 12870 | 419 |
| 402 | 20231205 | 123700 | 3999798800 | 12870 | 12930 | 12930 | 12870 | 51 |
| 403 | 20231205 | 123600 | 3999140210 | 12930 | 12850 | 12930 | 12840 | 384 |
| 404 | 20231205 | 123500 | 3994176670 | 12940 | 12800 | 12940 | 12800 | 3836 |
| 405 | 20231205 | 123400 | 3944789810 | 12800 | 12840 | 12840 | 12800 | 153 |
| 406 | 20231205 | 123300 | 3942827670 | 12840 | 12860 | 12860 | 12840 | 791 |
| 407 | 20231205 | 123200 | 3932659220 | 12870 | 12860 | 12870 | 12860 | 625 |
| 408 | 20231205 | 123100 | 3924618070 | 12860 | 12870 | 12900 | 12860 | 309 |
| 409 | 20231205 | 123000 | 3920640340 | 12880 | 12890 | 12890 | 12880 | 821 |
| 410 | 20231205 | 122900 | 3910065360 | 12900 | 12900 | 12920 | 12890 | 679 |
| 411 | 20231205 | 122800 | 3901305260 | 12920 | 12920 | 12920 | 12910 | 273 |
| 412 | 20231205 | 122700 | 3897780760 | 12920 | 12910 | 12920 | 12900 | 708 |
| 413 | 20231205 | 122600 | 3888645570 | 12910 | 12900 | 12910 | 12890 | 1168 |
| 414 | 20231205 | 122500 | 3873578380 | 12900 | 12890 | 12900 | 12880 | 2745 |
| 415 | 20231205 | 122400 | 3838190410 | 12890 | 12890 | 12890 | 12880 | 1011 |
| 416 | 20231205 | 122300 | 3825158740 | 12890 | 12880 | 12890 | 12880 | 178 |
| 417 | 20231205 | 122200 | 3822865040 | 12890 | 12870 | 12890 | 12870 | 845 |
| 418 | 20231205 | 122100 | 3811985450 | 12870 | 12880 | 12880 | 12870 | 883 |
| 419 | 20231205 | 122000 | 3800613100 | 12870 | 12880 | 12890 | 12870 | 281 |
| 420 | 20231205 | 121900 | 3796993500 | 12870 | 12870 | 12880 | 12870 | 1459 |
| 421 | 20231205 | 121800 | 3778201790 | 12870 | 12870 | 12870 | 12850 | 751 |
| 422 | 20231205 | 121700 | 3768536680 | 12870 | 12840 | 12870 | 12840 | 92 |
| 423 | 20231205 | 121600 | 3767353890 | 12870 | 12850 | 12870 | 12850 | 2539 |
| 424 | 20231205 | 121500 | 3734721230 | 12850 | 12810 | 12850 | 12810 | 734 |
| 425 | 20231205 | 121400 | 3725295690 | 12830 | 12830 | 12830 | 12830 | 324 |
| 426 | 20231205 | 121300 | 3721138770 | 12830 | 12830 | 12830 | 12830 | 49 |
| 427 | 20231205 | 121200 | 3720510100 | 12810 | 12790 | 12810 | 12790 | 13 |
| 428 | 20231205 | 121100 | 3720343810 | 12790 | 12790 | 12790 | 12790 | 138 |
| 429 | 20231205 | 121000 | 3718578790 | 12790 | 12790 | 12800 | 12790 | 635 |
| 430 | 20231205 | 120900 | 3710453790 | 12750 | 12760 | 12800 | 12740 | 1370 |
| 431 | 20231205 | 120800 | 3692991020 | 12760 | 12830 | 12830 | 12760 | 1036 |
| 432 | 20231205 | 120700 | 3679754630 | 12830 | 12830 | 12830 | 12830 | 42 |
| 433 | 20231205 | 120600 | 3679215770 | 12830 | 12770 | 12840 | 12770 | 781 |
| 434 | 20231205 | 120500 | 3669205140 | 12770 | 12830 | 12830 | 12770 | 86 |
| 435 | 20231205 | 120400 | 3668102480 | 12820 | 12820 | 12820 | 12820 | 135 |
| 436 | 20231205 | 120300 | 3666371780 | 12770 | 12770 | 12770 | 12770 | 62 |
| 437 | 20231205 | 120200 | 3665580040 | 12830 | 12830 | 12830 | 12830 | 44 |
| 438 | 20231205 | 120100 | 3665015520 | 12830 | 12830 | 12830 | 12820 | 49 |
| 439 | 20231205 | 120000 | 3664386860 | 12830 | 12780 | 12830 | 12750 | 535 |
| 440 | 20231205 | 115900 | 3657553890 | 12830 | 12830 | 12830 | 12740 | 1259 |
| 441 | 20231205 | 115800 | 3641494190 | 12840 | 12820 | 12840 | 12780 | 635 |
| 442 | 20231205 | 115700 | 3633364070 | 12850 | 12830 | 12850 | 12820 | 107 |
| 443 | 20231205 | 115600 | 3631991300 | 12830 | 12820 | 12860 | 12820 | 1128 |
| 444 | 20231205 | 115500 | 3617513130 | 12820 | 12820 | 12820 | 12800 | 569 |
| 445 | 20231205 | 115400 | 3610219010 | 12840 | 12850 | 12850 | 12840 | 145 |
| 446 | 20231205 | 115300 | 3608356810 | 12850 | 12820 | 12850 | 12790 | 1483 |
| 447 | 20231205 | 115200 | 3589317580 | 12820 | 12820 | 12820 | 12820 | 37 |
| 448 | 20231205 | 115100 | 3588843240 | 12820 | 12750 | 12830 | 12750 | 78 |
| 449 | 20231205 | 115000 | 3587844310 | 12830 | 12760 | 12840 | 12750 | 602 |
| 450 | 20231205 | 114900 | 3580160120 | 12760 | 12850 | 12850 | 12760 | 1056 |
| 451 | 20231205 | 114800 | 3566671560 | 12850 | 12800 | 12860 | 12740 | 2738 |
| 452 | 20231205 | 114700 | 3531717040 | 12800 | 12820 | 12820 | 12800 | 500 |
| 453 | 20231205 | 114600 | 3525313820 | 12810 | 12840 | 12880 | 12810 | 2840 |
| 454 | 20231205 | 114500 | 3488837000 | 12840 | 12830 | 12840 | 12830 | 53 |
| 455 | 20231205 | 114400 | 3488156600 | 12840 | 12840 | 12850 | 12840 | 90 |
| 456 | 20231205 | 114300 | 3487000970 | 12830 | 12800 | 12830 | 12800 | 357 |
| 457 | 20231205 | 114200 | 3482425170 | 12800 | 12800 | 12800 | 12800 | 24 |
| 458 | 20231205 | 114100 | 3482117970 | 12820 | 12820 | 12820 | 12820 | 36 |
| 459 | 20231205 | 114000 | 3481656450 | 12820 | 12800 | 12820 | 12800 | 332 |
| 460 | 20231205 | 113900 | 3477401230 | 12800 | 12800 | 12800 | 12800 | 182 |
| 461 | 20231205 | 113800 | 3475071630 | 12820 | 12830 | 12830 | 12820 | 876 |
| 462 | 20231205 | 113700 | 3463840460 | 12830 | 12820 | 12830 | 12820 | 201 |
| 463 | 20231205 | 113600 | 3461263220 | 12830 | 12830 | 12830 | 12810 | 502 |
| 464 | 20231205 | 113500 | 3454828910 | 12830 | 12830 | 12830 | 12830 | 179 |
| 465 | 20231205 | 113400 | 3452532340 | 12830 | 12810 | 12830 | 12810 | 352 |
| 466 | 20231205 | 113300 | 3448020180 | 12840 | 12800 | 12840 | 12800 | 52 |
| 467 | 20231205 | 113200 | 3447353020 | 12800 | 12840 | 12840 | 12800 | 85 |
| 468 | 20231205 | 113100 | 3446262100 | 12840 | 12810 | 12840 | 12810 | 52 |
| 469 | 20231205 | 113000 | 3445595830 | 12810 | 12820 | 12820 | 12810 | 652 |
| 470 | 20231205 | 112900 | 3437239650 | 12810 | 12840 | 12840 | 12810 | 555 |
| 471 | 20231205 | 112800 | 3430124820 | 12840 | 12850 | 12860 | 12840 | 96 |
| 472 | 20231205 | 112700 | 3428890810 | 12860 | 12850 | 12860 | 12820 | 401 |
| 473 | 20231205 | 112600 | 3423744810 | 12860 | 12860 | 12860 | 12860 | 179 |
| 474 | 20231205 | 112500 | 3421442870 | 12860 | 12820 | 12860 | 12820 | 185 |
| 475 | 20231205 | 112400 | 3419064460 | 12850 | 12870 | 12870 | 12820 | 588 |
| 476 | 20231205 | 112300 | 3411498500 | 12870 | 12830 | 12870 | 12830 | 1381 |
| 477 | 20231205 | 112200 | 3393732830 | 12830 | 12840 | 12840 | 12830 | 128 |
| 478 | 20231205 | 112100 | 3392090090 | 12850 | 12810 | 12860 | 12790 | 1118 |
| 479 | 20231205 | 112000 | 3377738690 | 12810 | 12770 | 12810 | 12760 | 1055 |
| 480 | 20231205 | 111900 | 3364273580 | 12770 | 12820 | 12820 | 12770 | 1872 |
| 481 | 20231205 | 111800 | 3340346640 | 12820 | 12840 | 12840 | 12820 | 80 |
| 482 | 20231205 | 111700 | 3339320290 | 12840 | 12850 | 12860 | 12840 | 496 |
| 483 | 20231205 | 111600 | 3332949570 | 12850 | 12850 | 12850 | 12840 | 1025 |
| 484 | 20231205 | 111500 | 3319786250 | 12840 | 12840 | 12850 | 12840 | 753 |
| 485 | 20231205 | 111400 | 3310110960 | 12850 | 12850 | 12850 | 12840 | 87 |
| 486 | 20231205 | 111300 | 3308993160 | 12840 | 12830 | 12840 | 12830 | 315 |
| 487 | 20231205 | 111200 | 3304949210 | 12840 | 12820 | 12840 | 12820 | 126 |
| 488 | 20231205 | 111100 | 3303331660 | 12820 | 12840 | 12850 | 12820 | 649 |
| 489 | 20231205 | 111000 | 3295003160 | 12830 | 12830 | 12840 | 12830 | 997 |
| 490 | 20231205 | 110900 | 3282211030 | 12820 | 12820 | 12830 | 12820 | 444 |
| 491 | 20231205 | 110800 | 3276518590 | 12810 | 12810 | 12810 | 12810 | 395 |
| 492 | 20231205 | 110700 | 3271458640 | 12810 | 12770 | 12820 | 12770 | 1356 |
| 493 | 20231205 | 110600 | 3254110270 | 12770 | 12740 | 12770 | 12740 | 60 |
| 494 | 20231205 | 110500 | 3253344460 | 12740 | 12780 | 12780 | 12730 | 255 |
| 495 | 20231205 | 110400 | 3250094620 | 12770 | 12770 | 12770 | 12770 | 110 |
| 496 | 20231205 | 110300 | 3248689920 | 12740 | 12730 | 12740 | 12730 | 119 |
| 497 | 20231205 | 110200 | 3247174290 | 12780 | 12760 | 12780 | 12760 | 547 |
| 498 | 20231205 | 110100 | 3240193650 | 12760 | 12760 | 12760 | 12760 | 48 |
| 499 | 20231205 | 110000 | 3239581170 | 12790 | 12760 | 12790 | 12720 | 531 |
| 500 | 20231205 | 105900 | 3232806790 | 12760 | 12730 | 12780 | 12730 | 56 |
| 501 | 20231205 | 105800 | 3232091410 | 12780 | 12780 | 12780 | 12780 | 87 |
| 502 | 20231205 | 105700 | 3230979550 | 12780 | 12780 | 12780 | 12700 | 2078 |
| 503 | 20231205 | 105600 | 3204561890 | 12780 | 12740 | 12790 | 12710 | 1445 |
| 504 | 20231205 | 105500 | 3186180340 | 12800 | 12810 | 12810 | 12730 | 2066 |
| 505 | 20231205 | 105400 | 3159862850 | 12810 | 12770 | 12820 | 12730 | 5282 |
| 506 | 20231205 | 105300 | 3092557830 | 12820 | 12760 | 12820 | 12760 | 646 |
| 507 | 20231205 | 105200 | 3084312110 | 12830 | 12830 | 12830 | 12760 | 242 |
| 508 | 20231205 | 105100 | 3081212200 | 12830 | 12840 | 12850 | 12760 | 151 |
| 509 | 20231205 | 105000 | 3079276100 | 12840 | 12850 | 12850 | 12750 | 103 |
| 510 | 20231205 | 104900 | 3077955360 | 12840 | 12780 | 12840 | 12780 | 144 |
| 511 | 20231205 | 104800 | 3076110350 | 12730 | 12850 | 12850 | 12730 | 3116 |
| 512 | 20231205 | 104700 | 3036375660 | 12850 | 12800 | 12850 | 12790 | 1148 |
| 513 | 20231205 | 104600 | 3021679600 | 12800 | 12850 | 12850 | 12800 | 1279 |
| 514 | 20231205 | 104500 | 3005281700 | 12860 | 12860 | 12870 | 12860 | 722 |
| 515 | 20231205 | 104400 | 2995993620 | 12870 | 12860 | 12870 | 12860 | 598 |
| 516 | 20231205 | 104300 | 2988298970 | 12860 | 12860 | 12870 | 12850 | 931 |
| 517 | 20231205 | 104200 | 2976321290 | 12860 | 12850 | 12870 | 12850 | 2433 |
| 518 | 20231205 | 104100 | 2945031110 | 12860 | 12840 | 12860 | 12830 | 3803 |
| 519 | 20231205 | 104000 | 2896165540 | 12840 | 12800 | 12850 | 12800 | 1094 |
| 520 | 20231205 | 103900 | 2882157270 | 12770 | 12750 | 12770 | 12740 | 3090 |
| 521 | 20231205 | 103800 | 2842720590 | 12750 | 12760 | 12760 | 12750 | 323 |
| 522 | 20231205 | 103700 | 2838601900 | 12760 | 12760 | 12760 | 12740 | 343 |
| 523 | 20231205 | 103600 | 2834225280 | 12740 | 12740 | 12740 | 12730 | 676 |
| 524 | 20231205 | 103500 | 2825613150 | 12740 | 12740 | 12740 | 12730 | 125 |
| 525 | 20231205 | 103400 | 2824021290 | 12730 | 12760 | 12760 | 12730 | 46 |
| 526 | 20231205 | 103300 | 2823434720 | 12720 | 12760 | 12760 | 12710 | 315 |
| 527 | 20231205 | 103200 | 2819428020 | 12710 | 12750 | 12750 | 12710 | 440 |
| 528 | 20231205 | 103100 | 2813825520 | 12760 | 12750 | 12760 | 12750 | 376 |
| 529 | 20231205 | 103000 | 2809030100 | 12750 | 12760 | 12760 | 12750 | 307 |
| 530 | 20231205 | 102900 | 2805115330 | 12760 | 12740 | 12760 | 12740 | 339 |
| 531 | 20231205 | 102800 | 2800794570 | 12740 | 12740 | 12740 | 12650 | 3768 |
| 532 | 20231205 | 102700 | 2753054520 | 12740 | 12850 | 12850 | 12740 | 12520 |
| 533 | 20231205 | 102600 | 2592895940 | 12850 | 12850 | 12850 | 12820 | 3864 |
| 534 | 20231205 | 102500 | 2543312060 | 12850 | 12840 | 12860 | 12840 | 587 |
| 535 | 20231205 | 102400 | 2535771700 | 12830 | 12830 | 12830 | 12830 | 15 |
| 536 | 20231205 | 102300 | 2535579250 | 12830 | 12830 | 12860 | 12830 | 2001 |
| 537 | 20231205 | 102200 | 2509887410 | 12830 | 12820 | 12840 | 12810 | 1351 |
| 538 | 20231205 | 102100 | 2492557430 | 12830 | 12830 | 12840 | 12820 | 1234 |
| 539 | 20231205 | 102000 | 2476729450 | 12840 | 12820 | 12840 | 12810 | 2118 |
| 540 | 20231205 | 101900 | 2449572820 | 12820 | 12810 | 12820 | 12810 | 742 |
| 541 | 20231205 | 101800 | 2440063450 | 12820 | 12810 | 12830 | 12810 | 1150 |
| 542 | 20231205 | 101700 | 2425320000 | 12830 | 12750 | 12830 | 12740 | 10468 |
| 543 | 20231205 | 101600 | 2291448230 | 12740 | 12730 | 12750 | 12730 | 1612 |
| 544 | 20231205 | 101500 | 2270915530 | 12730 | 12690 | 12730 | 12680 | 2407 |
| 545 | 20231205 | 101400 | 2240352480 | 12690 | 12680 | 12690 | 12670 | 466 |
| 546 | 20231205 | 101300 | 2234443930 | 12680 | 12680 | 12680 | 12670 | 176 |
| 547 | 20231205 | 101200 | 2232212330 | 12690 | 12680 | 12690 | 12680 | 100 |
| 548 | 20231205 | 101100 | 2230944030 | 12690 | 12700 | 12700 | 12690 | 858 |
| 549 | 20231205 | 101000 | 2220051830 | 12700 | 12700 | 12700 | 12690 | 70 |
| 550 | 20231205 | 100900 | 2219163340 | 12700 | 12700 | 12710 | 12700 | 199 |
| 551 | 20231205 | 100800 | 2216635990 | 12710 | 12690 | 12710 | 12690 | 1188 |
| 552 | 20231205 | 100700 | 2201552400 | 12680 | 12680 | 12680 | 12670 | 598 |
| 553 | 20231205 | 100600 | 2193974860 | 12680 | 12690 | 12710 | 12670 | 674 |
| 554 | 20231205 | 100500 | 2185422730 | 12700 | 12710 | 12710 | 12700 | 260 |
| 555 | 20231205 | 100400 | 2182119310 | 12720 | 12710 | 12720 | 12690 | 1041 |
| 556 | 20231205 | 100300 | 2168893830 | 12710 | 12680 | 12710 | 12680 | 131 |
| 557 | 20231205 | 100200 | 2167229240 | 12720 | 12670 | 12720 | 12660 | 4099 |
| 558 | 20231205 | 100100 | 2115262310 | 12680 | 12700 | 12710 | 12680 | 1480 |
| 559 | 20231205 | 100000 | 2096467260 | 12700 | 12680 | 12710 | 12650 | 2658 |
| 560 | 20231205 | 095900 | 2062702550 | 12690 | 12670 | 12690 | 12650 | 1505 |
| 561 | 20231205 | 095800 | 2043621680 | 12670 | 12640 | 12670 | 12640 | 1415 |
| 562 | 20231205 | 095700 | 2025705500 | 12660 | 12640 | 12660 | 12590 | 3263 |
| 563 | 20231205 | 095600 | 1984542980 | 12640 | 12640 | 12640 | 12590 | 3437 |
| 564 | 20231205 | 095500 | 1941155150 | 12640 | 12600 | 12640 | 12590 | 3890 |
| 565 | 20231205 | 095400 | 1892124080 | 12600 | 12590 | 12640 | 12580 | 2611 |
| 566 | 20231205 | 095300 | 1859196190 | 12600 | 12600 | 12610 | 12600 | 588 |
| 567 | 20231205 | 095200 | 1851786250 | 12600 | 12580 | 12610 | 12570 | 1440 |
| 568 | 20231205 | 095100 | 1833670100 | 12580 | 12570 | 12600 | 12560 | 1359 |
| 569 | 20231205 | 095000 | 1816571870 | 12580 | 12600 | 12600 | 12580 | 337 |
| 570 | 20231205 | 094900 | 1812331900 | 12580 | 12610 | 12610 | 12580 | 538 |
| 571 | 20231205 | 094800 | 1805562180 | 12580 | 12590 | 12610 | 12580 | 1740 |
| 572 | 20231205 | 094700 | 1783656190 | 12600 | 12580 | 12600 | 12580 | 329 |
| 573 | 20231205 | 094600 | 1779515390 | 12580 | 12550 | 12580 | 12540 | 149 |
| 574 | 20231205 | 094500 | 1777643660 | 12540 | 12530 | 12540 | 12530 | 1048 |
| 575 | 20231205 | 094400 | 1764502340 | 12540 | 12540 | 12550 | 12540 | 226 |
| 576 | 20231205 | 094300 | 1761666830 | 12550 | 12600 | 12600 | 12540 | 3474 |
| 577 | 20231205 | 094200 | 1717984590 | 12600 | 12620 | 12620 | 12600 | 387 |
| 578 | 20231205 | 094100 | 1713105860 | 12620 | 12590 | 12620 | 12590 | 1216 |
| 579 | 20231205 | 094000 | 1697773950 | 12600 | 12590 | 12600 | 12570 | 1242 |
| 580 | 20231205 | 093900 | 1682139840 | 12590 | 12590 | 12590 | 12580 | 1108 |
| 581 | 20231205 | 093800 | 1668191580 | 12600 | 12560 | 12600 | 12560 | 1768 |
| 582 | 20231205 | 093700 | 1645947120 | 12550 | 12550 | 12550 | 12540 | 446 |
| 583 | 20231205 | 093600 | 1640349970 | 12550 | 12510 | 12550 | 12510 | 438 |
| 584 | 20231205 | 093500 | 1634861380 | 12510 | 12500 | 12550 | 12500 | 972 |
| 585 | 20231205 | 093400 | 1622685350 | 12510 | 12500 | 12510 | 12490 | 985 |
| 586 | 20231205 | 093300 | 1610373270 | 12500 | 12530 | 12530 | 12500 | 420 |
| 587 | 20231205 | 093200 | 1605121470 | 12500 | 12480 | 12530 | 12480 | 248 |
| 588 | 20231205 | 093100 | 1602019410 | 12540 | 12480 | 12540 | 12450 | 5291 |
| 589 | 20231205 | 093000 | 1536082610 | 12460 | 12470 | 12480 | 12460 | 2783 |
| 590 | 20231205 | 092900 | 1501388440 | 12470 | 12490 | 12490 | 12470 | 3639 |
| 591 | 20231205 | 092800 | 1455983120 | 12490 | 12520 | 12520 | 12490 | 1545 |
| 592 | 20231205 | 092700 | 1436673140 | 12510 | 12550 | 12550 | 12510 | 201 |
| 593 | 20231205 | 092600 | 1434158520 | 12550 | 12510 | 12550 | 12490 | 2356 |
| 594 | 20231205 | 092500 | 1404665750 | 12510 | 12510 | 12510 | 12470 | 377 |
| 595 | 20231205 | 092400 | 1399960370 | 12510 | 12480 | 12520 | 12470 | 696 |
| 596 | 20231205 | 092300 | 1391257240 | 12470 | 12470 | 12470 | 12460 | 2225 |
| 597 | 20231205 | 092200 | 1363512030 | 12470 | 12470 | 12520 | 12470 | 770 |
| 598 | 20231205 | 092100 | 1353909970 | 12470 | 12480 | 12520 | 12460 | 4878 |
| 599 | 20231205 | 092000 | 1293074290 | 12480 | 12470 | 12520 | 12460 | 3216 |
| 600 | 20231205 | 091900 | 1252948660 | 12520 | 12490 | 12520 | 12450 | 6919 |
| 601 | 20231205 | 091800 | 1166659590 | 12510 | 12560 | 12560 | 12500 | 6852 |
| 602 | 20231205 | 091700 | 1080893480 | 12580 | 12570 | 12620 | 12560 | 1643 |
| 603 | 20231205 | 091600 | 1060230170 | 12570 | 12570 | 12570 | 12560 | 640 |
| 604 | 20231205 | 091500 | 1052185790 | 12570 | 12530 | 12570 | 12500 | 611 |
| 605 | 20231205 | 091400 | 1044517510 | 12500 | 12540 | 12540 | 12500 | 3039 |
| 606 | 20231205 | 091300 | 1006480870 | 12520 | 12510 | 12570 | 12510 | 3717 |
| 607 | 20231205 | 091200 | 959913200 | 12510 | 12470 | 12520 | 12460 | 5596 |
| 608 | 20231205 | 091100 | 889982160 | 12470 | 12410 | 12490 | 12410 | 3771 |
| 609 | 20231205 | 091000 | 843106340 | 12410 | 12510 | 12510 | 12410 | 11059 |
| 610 | 20231205 | 090900 | 705362540 | 12520 | 12580 | 12580 | 12510 | 7022 |
| 611 | 20231205 | 090800 | 617351620 | 12580 | 12610 | 12620 | 12570 | 3157 |
| 612 | 20231205 | 090700 | 577618430 | 12610 | 12590 | 12640 | 12560 | 975 |
| 613 | 20231205 | 090600 | 565353710 | 12600 | 12660 | 12670 | 12560 | 16697 |
| 614 | 20231205 | 090500 | 354681060 | 12660 | 12820 | 12820 | 12660 | 6347 |
| 615 | 20231205 | 090400 | 274026690 | 12820 | 12840 | 12840 | 12750 | 198 |
| 616 | 20231205 | 090300 | 271500100 | 12750 | 12690 | 12840 | 12670 | 1448 |
| 617 | 20231205 | 090200 | 253113060 | 12680 | 12800 | 12800 | 12650 | 5783 |
| 618 | 20231205 | 090100 | 179464810 | 12800 | 12940 | 12940 | 12800 | 2606 |
| 619 | 20231205 | 090000 | 145972060 | 12850 | 12980 | 12980 | 12820 | 11273 |