30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 5367 |
| 3 | 20231204 | 192000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 4 | 20231204 | 191900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 5 | 20231204 | 191800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 6 | 20231204 | 191700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 7 | 20231204 | 191600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 8 | 20231204 | 191500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 9 | 20231204 | 191400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 10 | 20231204 | 191300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 11 | 20231204 | 191200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 12 | 20231204 | 191100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 13 | 20231204 | 191000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 14 | 20231204 | 190900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 15 | 20231204 | 190800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 16 | 20231204 | 190700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 17 | 20231204 | 190600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 18 | 20231204 | 190500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 19 | 20231204 | 190400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 20 | 20231204 | 190300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 21 | 20231204 | 190200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 22 | 20231204 | 190100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 23 | 20231204 | 190000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 24 | 20231204 | 185900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 25 | 20231204 | 185800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 26 | 20231204 | 185700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 27 | 20231204 | 185600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 28 | 20231204 | 185500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 29 | 20231204 | 185400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 30 | 20231204 | 185300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 31 | 20231204 | 185200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 32 | 20231204 | 185100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 5367 |
| 33 | 20231204 | 185000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 34 | 20231204 | 184900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 35 | 20231204 | 184800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 36 | 20231204 | 184700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 37 | 20231204 | 184600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 38 | 20231204 | 184500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 39 | 20231204 | 184400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 40 | 20231204 | 184300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 41 | 20231204 | 184200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 42 | 20231204 | 184100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 43 | 20231204 | 184000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 44 | 20231204 | 183900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 45 | 20231204 | 183800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 46 | 20231204 | 183700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 47 | 20231204 | 183600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 48 | 20231204 | 183500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 49 | 20231204 | 183400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 50 | 20231204 | 183300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 51 | 20231204 | 183200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 52 | 20231204 | 183100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 53 | 20231204 | 183000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 54 | 20231204 | 182900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 55 | 20231204 | 182800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 56 | 20231204 | 182700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 57 | 20231204 | 182600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 58 | 20231204 | 182500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 59 | 20231204 | 182400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 60 | 20231204 | 182300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 61 | 20231204 | 182200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 62 | 20231204 | 182100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 5367 |
| 63 | 20231204 | 182000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 64 | 20231204 | 181900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 65 | 20231204 | 181800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 66 | 20231204 | 181700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 67 | 20231204 | 181600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 68 | 20231204 | 181500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 69 | 20231204 | 181400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 70 | 20231204 | 181300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 71 | 20231204 | 181200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 72 | 20231204 | 181100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 73 | 20231204 | 181000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 74 | 20231204 | 180900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 75 | 20231204 | 180800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 76 | 20231204 | 180700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 77 | 20231204 | 180600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 78 | 20231204 | 180500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 79 | 20231204 | 180400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 80 | 20231204 | 180300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 81 | 20231204 | 180200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 82 | 20231204 | 180100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 83 | 20231204 | 180000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 84 | 20231204 | 175900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 85 | 20231204 | 175800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 86 | 20231204 | 175700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 87 | 20231204 | 175600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 88 | 20231204 | 175500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 89 | 20231204 | 175400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 90 | 20231204 | 175300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 91 | 20231204 | 175200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 92 | 20231204 | 175100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 5367 |
| 93 | 20231204 | 175000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 94 | 20231204 | 174900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 95 | 20231204 | 174800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 96 | 20231204 | 174700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 97 | 20231204 | 174600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 98 | 20231204 | 174500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 99 | 20231204 | 174400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 100 | 20231204 | 174300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 101 | 20231204 | 174200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 102 | 20231204 | 174100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 103 | 20231204 | 174000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 104 | 20231204 | 173900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 105 | 20231204 | 173800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 106 | 20231204 | 173700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 107 | 20231204 | 173600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 108 | 20231204 | 173500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 109 | 20231204 | 173400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 110 | 20231204 | 173300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 111 | 20231204 | 173200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 112 | 20231204 | 173100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 113 | 20231204 | 173000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 114 | 20231204 | 172900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 115 | 20231204 | 172800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 116 | 20231204 | 172700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 117 | 20231204 | 172600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 118 | 20231204 | 172500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 119 | 20231204 | 172400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 120 | 20231204 | 172300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 121 | 20231204 | 172200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 122 | 20231204 | 172100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 5367 |
| 123 | 20231204 | 172000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 124 | 20231204 | 171900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 125 | 20231204 | 171800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 126 | 20231204 | 171700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 127 | 20231204 | 171600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 128 | 20231204 | 171500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 129 | 20231204 | 171400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 130 | 20231204 | 171300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 131 | 20231204 | 171200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 132 | 20231204 | 171100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 133 | 20231204 | 171000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 134 | 20231204 | 170900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 135 | 20231204 | 170800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 136 | 20231204 | 170700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 137 | 20231204 | 170600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 138 | 20231204 | 170500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 139 | 20231204 | 170400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 140 | 20231204 | 170300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 141 | 20231204 | 170200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 142 | 20231204 | 170100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 143 | 20231204 | 170000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 144 | 20231204 | 165900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 145 | 20231204 | 165800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 146 | 20231204 | 165700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 147 | 20231204 | 165600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 148 | 20231204 | 165500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 149 | 20231204 | 165400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 150 | 20231204 | 165300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 151 | 20231204 | 165200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 152 | 20231204 | 165100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 5367 |
| 153 | 20231204 | 165000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 154 | 20231204 | 164900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 155 | 20231204 | 164800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 156 | 20231204 | 164700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 157 | 20231204 | 164600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 158 | 20231204 | 164500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 159 | 20231204 | 164400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 160 | 20231204 | 164300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 161 | 20231204 | 164200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 162 | 20231204 | 164100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 163 | 20231204 | 164000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 164 | 20231204 | 163900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 165 | 20231204 | 163800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 166 | 20231204 | 163700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 167 | 20231204 | 163600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 168 | 20231204 | 163500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 169 | 20231204 | 163400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 170 | 20231204 | 163300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 171 | 20231204 | 163200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 172 | 20231204 | 163100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 173 | 20231204 | 163000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 174 | 20231204 | 162900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 175 | 20231204 | 162800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 176 | 20231204 | 162700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 177 | 20231204 | 162600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 178 | 20231204 | 162500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 179 | 20231204 | 162400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 180 | 20231204 | 162300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 181 | 20231204 | 162200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 182 | 20231204 | 162100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 5367 |
| 183 | 20231204 | 162000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 184 | 20231204 | 161900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 185 | 20231204 | 161800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 186 | 20231204 | 161700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 187 | 20231204 | 161600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 188 | 20231204 | 161500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 189 | 20231204 | 161400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 190 | 20231204 | 161300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 191 | 20231204 | 161200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 192 | 20231204 | 161100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 193 | 20231204 | 161000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 194 | 20231204 | 160900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 195 | 20231204 | 160800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 196 | 20231204 | 160700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 197 | 20231204 | 160600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 198 | 20231204 | 160500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 199 | 20231204 | 160400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 200 | 20231204 | 160300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 201 | 20231204 | 160200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 202 | 20231204 | 160100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 203 | 20231204 | 160000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 204 | 20231204 | 155900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 205 | 20231204 | 155800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 206 | 20231204 | 155700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 207 | 20231204 | 155600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 208 | 20231204 | 155500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 209 | 20231204 | 155400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 210 | 20231204 | 155300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 211 | 20231204 | 155200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 212 | 20231204 | 155100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 5367 |
| 213 | 20231204 | 155000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 214 | 20231204 | 154900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 215 | 20231204 | 154800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 216 | 20231204 | 154700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 217 | 20231204 | 154600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 218 | 20231204 | 154500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 219 | 20231204 | 154400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 220 | 20231204 | 154300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 221 | 20231204 | 154200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 222 | 20231204 | 154100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 223 | 20231204 | 154000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 224 | 20231204 | 153900 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 225 | 20231204 | 153800 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 226 | 20231204 | 153700 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 227 | 20231204 | 153600 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 228 | 20231204 | 153500 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 229 | 20231204 | 153400 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 230 | 20231204 | 153300 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 231 | 20231204 | 153200 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 232 | 20231204 | 153100 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 233 | 20231204 | 153000 | 2021201220 | 5930 | 5930 | 5930 | 5930 | 5367 |
| 234 | 20231204 | 152900 | 1989374910 | 5920 | 5920 | 5920 | 5920 | 0 |
| 235 | 20231204 | 152800 | 1989374910 | 5920 | 5920 | 5920 | 5920 | 0 |
| 236 | 20231204 | 152700 | 1989374910 | 5920 | 5920 | 5920 | 5920 | 0 |
| 237 | 20231204 | 152600 | 1989374910 | 5920 | 5920 | 5920 | 5920 | 0 |
| 238 | 20231204 | 152500 | 1989374910 | 5920 | 5920 | 5920 | 5920 | 0 |
| 239 | 20231204 | 152400 | 1989374910 | 5920 | 5920 | 5920 | 5920 | 0 |
| 240 | 20231204 | 152300 | 1989374910 | 5920 | 5920 | 5920 | 5920 | 0 |
| 241 | 20231204 | 152200 | 1989374910 | 5920 | 5920 | 5920 | 5920 | 0 |
| 242 | 20231204 | 152100 | 1989374910 | 5920 | 5920 | 5920 | 5920 | 0 |
| 243 | 20231204 | 152000 | 1989374910 | 5920 | 5920 | 5920 | 5920 | 0 |
| 244 | 20231204 | 151900 | 1989374910 | 5920 | 5920 | 5920 | 5920 | 106 |
| 245 | 20231204 | 151800 | 1988747390 | 5920 | 5910 | 5920 | 5910 | 1899 |
| 246 | 20231204 | 151700 | 1977515860 | 5910 | 5910 | 5910 | 5910 | 10 |
| 247 | 20231204 | 151600 | 1977456760 | 5920 | 5920 | 5920 | 5920 | 577 |
| 248 | 20231204 | 151500 | 1974040920 | 5920 | 5920 | 5920 | 5920 | 876 |
| 249 | 20231204 | 151400 | 1968855000 | 5920 | 5920 | 5920 | 5920 | 500 |
| 250 | 20231204 | 151300 | 1965895000 | 5930 | 5920 | 5930 | 5910 | 3429 |
| 251 | 20231204 | 151200 | 1945617140 | 5920 | 5910 | 5920 | 5910 | 896 |
| 252 | 20231204 | 151100 | 1940317820 | 5920 | 5920 | 5920 | 5920 | 665 |
| 253 | 20231204 | 151000 | 1936381020 | 5930 | 5930 | 5930 | 5930 | 3 |
| 254 | 20231204 | 150900 | 1936363230 | 5930 | 5930 | 5930 | 5930 | 0 |
| 255 | 20231204 | 150800 | 1936363230 | 5930 | 5930 | 5930 | 5930 | 1 |
| 256 | 20231204 | 150700 | 1936357300 | 5920 | 5920 | 5920 | 5920 | 247 |
| 257 | 20231204 | 150600 | 1934895060 | 5920 | 5920 | 5920 | 5920 | 116 |
| 258 | 20231204 | 150500 | 1934208340 | 5920 | 5920 | 5920 | 5920 | 0 |
| 259 | 20231204 | 150400 | 1934208340 | 5920 | 5920 | 5920 | 5910 | 2561 |
| 260 | 20231204 | 150300 | 1919057830 | 5910 | 5920 | 5930 | 5910 | 2106 |
| 261 | 20231204 | 150200 | 1906611070 | 5920 | 5920 | 5920 | 5920 | 604 |
| 262 | 20231204 | 150100 | 1903035390 | 5930 | 5920 | 5930 | 5920 | 1196 |
| 263 | 20231204 | 150000 | 1895955060 | 5910 | 5910 | 5910 | 5910 | 246 |
| 264 | 20231204 | 145900 | 1894501200 | 5920 | 5910 | 5920 | 5910 | 1562 |
| 265 | 20231204 | 145800 | 1885269740 | 5900 | 5910 | 5910 | 5900 | 4159 |
| 266 | 20231204 | 145700 | 1860731110 | 5910 | 5910 | 5910 | 5900 | 1273 |
| 267 | 20231204 | 145600 | 1853207700 | 5910 | 5910 | 5910 | 5910 | 1118 |
| 268 | 20231204 | 145500 | 1846600320 | 5910 | 5910 | 5910 | 5910 | 133 |
| 269 | 20231204 | 145400 | 1845814290 | 5920 | 5920 | 5920 | 5920 | 75 |
| 270 | 20231204 | 145300 | 1845370290 | 5920 | 5920 | 5920 | 5920 | 13 |
| 271 | 20231204 | 145200 | 1845293330 | 5910 | 5910 | 5910 | 5910 | 0 |
| 272 | 20231204 | 145100 | 1845293330 | 5910 | 5930 | 5930 | 5910 | 4543 |
| 273 | 20231204 | 145000 | 1818435870 | 5920 | 5920 | 5930 | 5920 | 454 |
| 274 | 20231204 | 144900 | 1815746670 | 5920 | 5920 | 5920 | 5920 | 117 |
| 275 | 20231204 | 144800 | 1815054030 | 5930 | 5930 | 5930 | 5930 | 101 |
| 276 | 20231204 | 144700 | 1814455100 | 5920 | 5920 | 5920 | 5920 | 100 |
| 277 | 20231204 | 144600 | 1813863100 | 5920 | 5920 | 5920 | 5920 | 20 |
| 278 | 20231204 | 144500 | 1813744700 | 5930 | 5920 | 5930 | 5920 | 83 |
| 279 | 20231204 | 144400 | 1813253330 | 5910 | 5920 | 5920 | 5910 | 92 |
| 280 | 20231204 | 144300 | 1812709430 | 5930 | 5900 | 5930 | 5900 | 48 |
| 281 | 20231204 | 144200 | 1812425630 | 5900 | 5910 | 5910 | 5900 | 4954 |
| 282 | 20231204 | 144100 | 1783191190 | 5910 | 5910 | 5910 | 5910 | 1 |
| 283 | 20231204 | 144000 | 1783185280 | 5920 | 5930 | 5930 | 5920 | 284 |
| 284 | 20231204 | 143900 | 1781503990 | 5930 | 5930 | 5940 | 5930 | 8 |
| 285 | 20231204 | 143800 | 1781456540 | 5930 | 5930 | 5930 | 5930 | 837 |
| 286 | 20231204 | 143700 | 1776493130 | 5920 | 5920 | 5920 | 5920 | 10 |
| 287 | 20231204 | 143600 | 1776433930 | 5920 | 5920 | 5920 | 5920 | 250 |
| 288 | 20231204 | 143500 | 1774953930 | 5920 | 5920 | 5920 | 5920 | 0 |
| 289 | 20231204 | 143400 | 1774953930 | 5920 | 5930 | 5930 | 5920 | 329 |
| 290 | 20231204 | 143300 | 1773005960 | 5930 | 5930 | 5930 | 5930 | 0 |
| 291 | 20231204 | 143200 | 1773005960 | 5930 | 5930 | 5930 | 5930 | 47 |
| 292 | 20231204 | 143100 | 1772727250 | 5930 | 5930 | 5930 | 5930 | 4 |
| 293 | 20231204 | 143000 | 1772703530 | 5930 | 5930 | 5930 | 5930 | 6 |
| 294 | 20231204 | 142900 | 1772667950 | 5930 | 5930 | 5930 | 5930 | 0 |
| 295 | 20231204 | 142800 | 1772667950 | 5930 | 5920 | 5930 | 5920 | 608 |
| 296 | 20231204 | 142700 | 1769068580 | 5900 | 5920 | 5920 | 5900 | 3004 |
| 297 | 20231204 | 142600 | 1751322220 | 5920 | 5910 | 5920 | 5910 | 502 |
| 298 | 20231204 | 142500 | 1748355390 | 5910 | 5910 | 5920 | 5910 | 311 |
| 299 | 20231204 | 142400 | 1746517310 | 5920 | 5910 | 5920 | 5910 | 103 |
| 300 | 20231204 | 142300 | 1745907580 | 5920 | 5920 | 5920 | 5910 | 410 |
| 301 | 20231204 | 142200 | 1743484390 | 5920 | 5920 | 5920 | 5910 | 2498 |
| 302 | 20231204 | 142100 | 1728720960 | 5910 | 5920 | 5920 | 5910 | 743 |
| 303 | 20231204 | 142000 | 1724329770 | 5920 | 5920 | 5920 | 5920 | 0 |
| 304 | 20231204 | 141900 | 1724329770 | 5920 | 5920 | 5920 | 5920 | 15 |
| 305 | 20231204 | 141800 | 1724240970 | 5920 | 5920 | 5920 | 5920 | 453 |
| 306 | 20231204 | 141700 | 1721559210 | 5920 | 5920 | 5920 | 5920 | 1604 |
| 307 | 20231204 | 141600 | 1712063530 | 5930 | 5930 | 5930 | 5930 | 87 |
| 308 | 20231204 | 141500 | 1711547620 | 5920 | 5920 | 5920 | 5920 | 1164 |
| 309 | 20231204 | 141400 | 1704656740 | 5920 | 5930 | 5930 | 5920 | 286 |
| 310 | 20231204 | 141300 | 1702962010 | 5930 | 5920 | 5930 | 5920 | 2098 |
| 311 | 20231204 | 141200 | 1690521620 | 5930 | 5930 | 5930 | 5930 | 0 |
| 312 | 20231204 | 141100 | 1690521620 | 5930 | 5930 | 5930 | 5930 | 2 |
| 313 | 20231204 | 141000 | 1690509760 | 5920 | 5920 | 5920 | 5920 | 62 |
| 314 | 20231204 | 140900 | 1690142720 | 5920 | 5930 | 5930 | 5920 | 204 |
| 315 | 20231204 | 140800 | 1688934850 | 5930 | 5930 | 5930 | 5930 | 60 |
| 316 | 20231204 | 140700 | 1688579050 | 5930 | 5930 | 5930 | 5930 | 4 |
| 317 | 20231204 | 140600 | 1688555330 | 5930 | 5940 | 5940 | 5930 | 158 |
| 318 | 20231204 | 140500 | 1687618350 | 5930 | 5930 | 5930 | 5930 | 220 |
| 319 | 20231204 | 140400 | 1686313750 | 5940 | 5940 | 5940 | 5940 | 0 |
| 320 | 20231204 | 140300 | 1686313750 | 5940 | 5930 | 5940 | 5930 | 495 |
| 321 | 20231204 | 140200 | 1683378390 | 5920 | 5930 | 5930 | 5920 | 2556 |
| 322 | 20231204 | 140100 | 1668221810 | 5930 | 5940 | 5940 | 5930 | 10 |
| 323 | 20231204 | 140000 | 1668162420 | 5940 | 5940 | 5940 | 5940 | 2028 |
| 324 | 20231204 | 135900 | 1656116100 | 5940 | 5940 | 5940 | 5940 | 81 |
| 325 | 20231204 | 135800 | 1655634960 | 5930 | 5930 | 5930 | 5930 | 100 |
| 326 | 20231204 | 135700 | 1655041960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 327 | 20231204 | 135600 | 1655041960 | 5940 | 5940 | 5940 | 5940 | 200 |
| 328 | 20231204 | 135500 | 1653853960 | 5950 | 5950 | 5950 | 5950 | 66 |
| 329 | 20231204 | 135400 | 1653461260 | 5960 | 5960 | 5960 | 5960 | 0 |
| 330 | 20231204 | 135300 | 1653461260 | 5960 | 5950 | 5960 | 5950 | 24 |
| 331 | 20231204 | 135200 | 1653318440 | 5960 | 5960 | 5960 | 5960 | 0 |
| 332 | 20231204 | 135100 | 1653318440 | 5960 | 5950 | 5960 | 5950 | 228 |
| 333 | 20231204 | 135000 | 1651959960 | 5950 | 5950 | 5950 | 5950 | 27 |
| 334 | 20231204 | 134900 | 1651799310 | 5970 | 5970 | 5970 | 5970 | 0 |
| 335 | 20231204 | 134800 | 1651799310 | 5970 | 5970 | 5970 | 5970 | 0 |
| 336 | 20231204 | 134700 | 1651799310 | 5970 | 5970 | 5970 | 5970 | 0 |
| 337 | 20231204 | 134600 | 1651799310 | 5970 | 5970 | 5970 | 5970 | 0 |
| 338 | 20231204 | 134500 | 1651799310 | 5970 | 5930 | 5970 | 5910 | 1501 |
| 339 | 20231204 | 134400 | 1642913340 | 5970 | 5930 | 5970 | 5920 | 87 |
| 340 | 20231204 | 134300 | 1642398070 | 5920 | 5930 | 5930 | 5920 | 1766 |
| 341 | 20231204 | 134200 | 1631940350 | 5920 | 5920 | 5920 | 5920 | 0 |
| 342 | 20231204 | 134100 | 1631940350 | 5920 | 5980 | 5980 | 5920 | 2931 |
| 343 | 20231204 | 134000 | 1614556630 | 5980 | 5940 | 5980 | 5940 | 8208 |
| 344 | 20231204 | 133900 | 1565644220 | 5940 | 5940 | 5940 | 5940 | 480 |
| 345 | 20231204 | 133800 | 1562793020 | 5940 | 5940 | 5940 | 5940 | 0 |
| 346 | 20231204 | 133700 | 1562793020 | 5940 | 5940 | 5940 | 5940 | 1 |
| 347 | 20231204 | 133600 | 1562787080 | 5940 | 5940 | 5940 | 5940 | 2479 |
| 348 | 20231204 | 133500 | 1548061820 | 5940 | 5940 | 5940 | 5940 | 74 |
| 349 | 20231204 | 133400 | 1547622260 | 5940 | 5940 | 5940 | 5940 | 6760 |
| 350 | 20231204 | 133300 | 1507467860 | 5950 | 5950 | 5950 | 5950 | 0 |
| 351 | 20231204 | 133200 | 1507467860 | 5950 | 5950 | 5950 | 5950 | 0 |
| 352 | 20231204 | 133100 | 1507467860 | 5950 | 5950 | 5950 | 5950 | 1 |
| 353 | 20231204 | 133000 | 1507461910 | 5950 | 5950 | 5950 | 5950 | 11 |
| 354 | 20231204 | 132900 | 1507396460 | 5940 | 5950 | 5950 | 5940 | 23 |
| 355 | 20231204 | 132800 | 1507259830 | 5950 | 5950 | 5950 | 5950 | 401 |
| 356 | 20231204 | 132700 | 1504873880 | 5940 | 5940 | 5940 | 5940 | 500 |
| 357 | 20231204 | 132600 | 1501903880 | 5950 | 5940 | 5950 | 5940 | 3 |
| 358 | 20231204 | 132500 | 1501886050 | 5940 | 5940 | 5940 | 5940 | 1 |
| 359 | 20231204 | 132400 | 1501880110 | 5950 | 5950 | 5950 | 5950 | 363 |
| 360 | 20231204 | 132300 | 1499720260 | 5950 | 5950 | 5950 | 5950 | 336 |
| 361 | 20231204 | 132200 | 1497721060 | 5950 | 5950 | 5950 | 5950 | 1 |
| 362 | 20231204 | 132100 | 1497715110 | 5940 | 5940 | 5940 | 5940 | 1 |
| 363 | 20231204 | 132000 | 1497709170 | 5940 | 5950 | 5950 | 5940 | 101 |
| 364 | 20231204 | 131900 | 1497109220 | 5950 | 5950 | 5950 | 5950 | 3 |
| 365 | 20231204 | 131800 | 1497091370 | 5940 | 5940 | 5940 | 5940 | 1359 |
| 366 | 20231204 | 131700 | 1489018910 | 5950 | 5950 | 5950 | 5950 | 0 |
| 367 | 20231204 | 131600 | 1489018910 | 5950 | 5950 | 5950 | 5950 | 0 |
| 368 | 20231204 | 131500 | 1489018910 | 5950 | 5940 | 5950 | 5940 | 166 |
| 369 | 20231204 | 131400 | 1488032850 | 5940 | 5940 | 5940 | 5940 | 30 |
| 370 | 20231204 | 131300 | 1487854650 | 5950 | 5950 | 5950 | 5950 | 5 |
| 371 | 20231204 | 131200 | 1487824900 | 5950 | 5950 | 5950 | 5950 | 1 |
| 372 | 20231204 | 131100 | 1487818950 | 5940 | 5940 | 5940 | 5940 | 100 |
| 373 | 20231204 | 131000 | 1487224950 | 5940 | 5940 | 5940 | 5940 | 0 |
| 374 | 20231204 | 130900 | 1487224950 | 5940 | 5940 | 5940 | 5940 | 0 |
| 375 | 20231204 | 130800 | 1487224950 | 5940 | 5940 | 5940 | 5940 | 31 |
| 376 | 20231204 | 130700 | 1487040810 | 5950 | 5950 | 5950 | 5950 | 0 |
| 377 | 20231204 | 130600 | 1487040810 | 5950 | 5940 | 5950 | 5940 | 1374 |
| 378 | 20231204 | 130500 | 1478869250 | 5940 | 5940 | 5940 | 5940 | 718 |
| 379 | 20231204 | 130400 | 1474604330 | 5950 | 5950 | 5950 | 5950 | 90 |
| 380 | 20231204 | 130300 | 1474068830 | 5940 | 5940 | 5940 | 5940 | 32 |
| 381 | 20231204 | 130200 | 1473878750 | 5950 | 5950 | 5950 | 5950 | 505 |
| 382 | 20231204 | 130100 | 1470874000 | 5950 | 5950 | 5950 | 5950 | 50 |
| 383 | 20231204 | 130000 | 1470576500 | 5940 | 5950 | 5950 | 5940 | 200 |
| 384 | 20231204 | 125900 | 1469387310 | 5950 | 5950 | 5950 | 5950 | 1874 |
| 385 | 20231204 | 125800 | 1458237010 | 5950 | 5950 | 5950 | 5950 | 1410 |
| 386 | 20231204 | 125700 | 1449847510 | 5950 | 5940 | 5950 | 5940 | 5554 |
| 387 | 20231204 | 125600 | 1416817650 | 5930 | 5930 | 5930 | 5930 | 103 |
| 388 | 20231204 | 125500 | 1416206860 | 5930 | 5930 | 5930 | 5930 | 1868 |
| 389 | 20231204 | 125400 | 1405129620 | 5930 | 5930 | 5930 | 5930 | 132 |
| 390 | 20231204 | 125300 | 1404346860 | 5930 | 5930 | 5930 | 5930 | 0 |
| 391 | 20231204 | 125200 | 1404346860 | 5930 | 5930 | 5930 | 5930 | 450 |
| 392 | 20231204 | 125100 | 1401678360 | 5940 | 5930 | 5940 | 5930 | 200 |
| 393 | 20231204 | 125000 | 1400490370 | 5930 | 5930 | 5930 | 5930 | 1000 |
| 394 | 20231204 | 124900 | 1394560370 | 5930 | 5940 | 5940 | 5930 | 40 |
| 395 | 20231204 | 124800 | 1394323160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 396 | 20231204 | 124700 | 1394323160 | 5940 | 5940 | 5940 | 5940 | 47 |
| 397 | 20231204 | 124600 | 1394043980 | 5930 | 5930 | 5930 | 5930 | 3 |
| 398 | 20231204 | 124500 | 1394026190 | 5930 | 5930 | 5930 | 5930 | 6 |
| 399 | 20231204 | 124400 | 1393990610 | 5910 | 5910 | 5910 | 5910 | 34 |
| 400 | 20231204 | 124300 | 1393789670 | 5940 | 5940 | 5940 | 5940 | 11 |
| 401 | 20231204 | 124200 | 1393724330 | 5940 | 5940 | 5940 | 5940 | 20 |
| 402 | 20231204 | 124100 | 1393605530 | 5940 | 5900 | 5940 | 5900 | 14 |
| 403 | 20231204 | 124000 | 1393522570 | 5900 | 5900 | 5930 | 5900 | 8392 |
| 404 | 20231204 | 123900 | 1343984950 | 5910 | 5910 | 5910 | 5910 | 2576 |
| 405 | 20231204 | 123800 | 1328760790 | 5910 | 5910 | 5910 | 5910 | 2467 |
| 406 | 20231204 | 123700 | 1314180820 | 5930 | 5910 | 5930 | 5910 | 67 |
| 407 | 20231204 | 123600 | 1313784310 | 5920 | 5920 | 5920 | 5920 | 600 |
| 408 | 20231204 | 123500 | 1310232310 | 5920 | 5920 | 5920 | 5920 | 33 |
| 409 | 20231204 | 123400 | 1310036950 | 5920 | 5920 | 5920 | 5920 | 1001 |
| 410 | 20231204 | 123300 | 1304111030 | 5920 | 5920 | 5920 | 5920 | 1 |
| 411 | 20231204 | 123200 | 1304105110 | 5920 | 5920 | 5920 | 5920 | 2 |
| 412 | 20231204 | 123100 | 1304093270 | 5920 | 5930 | 5930 | 5920 | 31 |
| 413 | 20231204 | 123000 | 1303909650 | 5920 | 5920 | 5920 | 5920 | 1 |
| 414 | 20231204 | 122900 | 1303903730 | 5930 | 5930 | 5930 | 5910 | 67 |
| 415 | 20231204 | 122800 | 1303506900 | 5930 | 5930 | 5930 | 5930 | 57 |
| 416 | 20231204 | 122700 | 1303168890 | 5910 | 5910 | 5910 | 5910 | 0 |
| 417 | 20231204 | 122600 | 1303168890 | 5910 | 5930 | 5930 | 5910 | 86 |
| 418 | 20231204 | 122500 | 1302660610 | 5910 | 5910 | 5910 | 5910 | 300 |
| 419 | 20231204 | 122400 | 1300887610 | 5910 | 5930 | 5930 | 5910 | 12112 |
| 420 | 20231204 | 122300 | 1229300780 | 5920 | 5920 | 5920 | 5920 | 294 |
| 421 | 20231204 | 122200 | 1227560300 | 5920 | 5930 | 5930 | 5910 | 5212 |
| 422 | 20231204 | 122100 | 1196707090 | 5930 | 5930 | 5930 | 5930 | 35 |
| 423 | 20231204 | 122000 | 1196499540 | 5930 | 5930 | 5930 | 5930 | 0 |
| 424 | 20231204 | 121900 | 1196499540 | 5930 | 5930 | 5930 | 5930 | 194 |
| 425 | 20231204 | 121800 | 1195349120 | 5930 | 5930 | 5930 | 5930 | 1162 |
| 426 | 20231204 | 121700 | 1188458460 | 5930 | 5930 | 5930 | 5930 | 228 |
| 427 | 20231204 | 121600 | 1187106420 | 5930 | 5930 | 5930 | 5930 | 30 |
| 428 | 20231204 | 121500 | 1186928520 | 5930 | 5930 | 5930 | 5930 | 4 |
| 429 | 20231204 | 121400 | 1186904800 | 5930 | 5930 | 5930 | 5930 | 356 |
| 430 | 20231204 | 121300 | 1184793720 | 5930 | 5930 | 5930 | 5930 | 20 |
| 431 | 20231204 | 121200 | 1184675120 | 5920 | 5920 | 5920 | 5920 | 0 |
| 432 | 20231204 | 121100 | 1184675120 | 5920 | 5930 | 5930 | 5920 | 1425 |
| 433 | 20231204 | 121000 | 1176238120 | 5930 | 5940 | 5940 | 5930 | 229 |
| 434 | 20231204 | 120900 | 1174880140 | 5930 | 5940 | 5940 | 5930 | 91 |
| 435 | 20231204 | 120800 | 1174340010 | 5940 | 5930 | 5940 | 5930 | 209 |
| 436 | 20231204 | 120700 | 1173098770 | 5940 | 5940 | 5940 | 5940 | 8 |
| 437 | 20231204 | 120600 | 1173051250 | 5930 | 5930 | 5930 | 5930 | 665 |
| 438 | 20231204 | 120500 | 1169107800 | 5940 | 5940 | 5940 | 5940 | 95 |
| 439 | 20231204 | 120400 | 1168543500 | 5930 | 5930 | 5930 | 5930 | 220 |
| 440 | 20231204 | 120300 | 1167238900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 441 | 20231204 | 120200 | 1167238900 | 5930 | 5940 | 5940 | 5930 | 1001 |
| 442 | 20231204 | 120100 | 1161302960 | 5940 | 5940 | 5940 | 5930 | 7 |
| 443 | 20231204 | 120000 | 1161261390 | 5940 | 5940 | 5940 | 5940 | 0 |
| 444 | 20231204 | 115900 | 1161261390 | 5940 | 5940 | 5940 | 5940 | 9 |
| 445 | 20231204 | 115800 | 1161207930 | 5950 | 5950 | 5950 | 5950 | 601 |
| 446 | 20231204 | 115700 | 1157631980 | 5940 | 5940 | 5940 | 5940 | 12 |
| 447 | 20231204 | 115600 | 1157560700 | 5940 | 5950 | 5950 | 5940 | 181 |
| 448 | 20231204 | 115500 | 1156484370 | 5950 | 5950 | 5950 | 5950 | 0 |
| 449 | 20231204 | 115400 | 1156484370 | 5950 | 5940 | 5950 | 5930 | 39 |
| 450 | 20231204 | 115300 | 1156252640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 451 | 20231204 | 115200 | 1156252640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 452 | 20231204 | 115100 | 1156252640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 453 | 20231204 | 115000 | 1156252640 | 5930 | 5950 | 5950 | 5930 | 2148 |
| 454 | 20231204 | 114900 | 1143513580 | 5950 | 5940 | 5950 | 5930 | 851 |
| 455 | 20231204 | 114800 | 1138466630 | 5940 | 5940 | 5940 | 5940 | 2 |
| 456 | 20231204 | 114700 | 1138454750 | 5940 | 5940 | 5940 | 5940 | 4392 |
| 457 | 20231204 | 114600 | 1112366270 | 5940 | 5940 | 5940 | 5940 | 620 |
| 458 | 20231204 | 114500 | 1108683470 | 5940 | 5940 | 5940 | 5940 | 202 |
| 459 | 20231204 | 114400 | 1107483590 | 5940 | 5940 | 5940 | 5940 | 2 |
| 460 | 20231204 | 114300 | 1107471710 | 5940 | 5940 | 5940 | 5940 | 100 |
| 461 | 20231204 | 114200 | 1106877710 | 5940 | 5940 | 5940 | 5940 | 0 |
| 462 | 20231204 | 114100 | 1106877710 | 5940 | 5930 | 5940 | 5930 | 484 |
| 463 | 20231204 | 114000 | 1104007580 | 5940 | 5940 | 5940 | 5940 | 280 |
| 464 | 20231204 | 113900 | 1102344380 | 5940 | 5940 | 5940 | 5940 | 5 |
| 465 | 20231204 | 113800 | 1102314680 | 5940 | 5950 | 5950 | 5940 | 90 |
| 466 | 20231204 | 113700 | 1101780070 | 5940 | 5940 | 5940 | 5940 | 100 |
| 467 | 20231204 | 113600 | 1101186070 | 5940 | 5940 | 5940 | 5940 | 20 |
| 468 | 20231204 | 113500 | 1101067270 | 5940 | 5940 | 5940 | 5940 | 46 |
| 469 | 20231204 | 113400 | 1100794030 | 5940 | 5930 | 5940 | 5930 | 274 |
| 470 | 20231204 | 113300 | 1099167210 | 5940 | 5950 | 5950 | 5940 | 331 |
| 471 | 20231204 | 113200 | 1097200760 | 5950 | 5950 | 5950 | 5950 | 0 |
| 472 | 20231204 | 113100 | 1097200760 | 5950 | 5950 | 5950 | 5950 | 20 |
| 473 | 20231204 | 113000 | 1097081760 | 5950 | 5950 | 5950 | 5950 | 7 |
| 474 | 20231204 | 112900 | 1097040110 | 5950 | 5950 | 5950 | 5950 | 10 |
| 475 | 20231204 | 112800 | 1096980610 | 5950 | 5940 | 5950 | 5940 | 100 |
| 476 | 20231204 | 112700 | 1096385640 | 5930 | 5940 | 5940 | 5920 | 1537 |
| 477 | 20231204 | 112600 | 1087271870 | 5950 | 5950 | 5950 | 5950 | 0 |
| 478 | 20231204 | 112500 | 1087271870 | 5950 | 5930 | 5950 | 5930 | 157 |
| 479 | 20231204 | 112400 | 1086340780 | 5940 | 5940 | 5940 | 5940 | 968 |
| 480 | 20231204 | 112300 | 1080590860 | 5930 | 5940 | 5940 | 5930 | 92 |
| 481 | 20231204 | 112200 | 1080044620 | 5940 | 5940 | 5940 | 5940 | 65 |
| 482 | 20231204 | 112100 | 1079658520 | 5920 | 5940 | 5940 | 5920 | 1865 |
| 483 | 20231204 | 112000 | 1068617660 | 5930 | 5920 | 5930 | 5920 | 610 |
| 484 | 20231204 | 111900 | 1065006360 | 5930 | 5920 | 5930 | 5920 | 1110 |
| 485 | 20231204 | 111800 | 1058432810 | 5930 | 5930 | 5930 | 5930 | 17 |
| 486 | 20231204 | 111700 | 1058332000 | 5930 | 5930 | 5930 | 5930 | 5 |
| 487 | 20231204 | 111600 | 1058302350 | 5930 | 5930 | 5930 | 5930 | 1108 |
| 488 | 20231204 | 111500 | 1051731910 | 5940 | 5940 | 5940 | 5940 | 3 |
| 489 | 20231204 | 111400 | 1051714090 | 5940 | 5940 | 5940 | 5940 | 5 |
| 490 | 20231204 | 111300 | 1051684390 | 5940 | 5930 | 5940 | 5930 | 22 |
| 491 | 20231204 | 111200 | 1051553920 | 5930 | 5930 | 5930 | 5930 | 26 |
| 492 | 20231204 | 111100 | 1051399740 | 5940 | 5950 | 5950 | 5940 | 25 |
| 493 | 20231204 | 111000 | 1051251130 | 5950 | 5920 | 5950 | 5920 | 51 |
| 494 | 20231204 | 110900 | 1050949180 | 5920 | 5950 | 5950 | 5920 | 5231 |
| 495 | 20231204 | 110800 | 1019932910 | 5950 | 5950 | 5950 | 5950 | 4 |
| 496 | 20231204 | 110700 | 1019909110 | 5940 | 5940 | 5940 | 5940 | 0 |
| 497 | 20231204 | 110600 | 1019909110 | 5940 | 5930 | 5940 | 5930 | 835 |
| 498 | 20231204 | 110500 | 1014956720 | 5930 | 5940 | 5940 | 5930 | 1629 |
| 499 | 20231204 | 110400 | 1005282440 | 5950 | 5950 | 5950 | 5950 | 0 |
| 500 | 20231204 | 110300 | 1005282440 | 5950 | 5940 | 5950 | 5940 | 72 |
| 501 | 20231204 | 110200 | 1004854440 | 5950 | 5950 | 5950 | 5950 | 2 |
| 502 | 20231204 | 110100 | 1004842540 | 5950 | 5950 | 5950 | 5950 | 84 |
| 503 | 20231204 | 110000 | 1004342740 | 5940 | 5950 | 5950 | 5940 | 199 |
| 504 | 20231204 | 105900 | 1003160430 | 5950 | 5950 | 5950 | 5950 | 930 |
| 505 | 20231204 | 105800 | 997626930 | 5950 | 5950 | 5950 | 5950 | 52 |
| 506 | 20231204 | 105700 | 997317530 | 5950 | 5950 | 5950 | 5950 | 9888 |
| 507 | 20231204 | 105600 | 938483930 | 5950 | 5950 | 5950 | 5950 | 344 |
| 508 | 20231204 | 105500 | 936437130 | 5950 | 5950 | 5950 | 5950 | 405 |
| 509 | 20231204 | 105400 | 934027380 | 5950 | 5950 | 5960 | 5940 | 75 |
| 510 | 20231204 | 105300 | 933581000 | 5960 | 5950 | 5960 | 5950 | 29 |
| 511 | 20231204 | 105200 | 933408340 | 5950 | 5950 | 5950 | 5950 | 437 |
| 512 | 20231204 | 105100 | 930808190 | 5950 | 5950 | 5950 | 5940 | 2212 |
| 513 | 20231204 | 105000 | 917663690 | 5950 | 5950 | 5950 | 5950 | 24 |
| 514 | 20231204 | 104900 | 917520890 | 5950 | 5940 | 5950 | 5940 | 70 |
| 515 | 20231204 | 104800 | 917105050 | 5950 | 5950 | 5950 | 5940 | 278 |
| 516 | 20231204 | 104700 | 915452650 | 5950 | 5950 | 5950 | 5950 | 6 |
| 517 | 20231204 | 104600 | 915416950 | 5950 | 5950 | 5950 | 5940 | 2269 |
| 518 | 20231204 | 104500 | 901920540 | 5950 | 5950 | 5950 | 5950 | 17 |
| 519 | 20231204 | 104400 | 901819390 | 5950 | 5960 | 5960 | 5950 | 312 |
| 520 | 20231204 | 104300 | 899962790 | 5940 | 5940 | 5940 | 5940 | 0 |
| 521 | 20231204 | 104200 | 899962790 | 5940 | 5940 | 5940 | 5940 | 0 |
| 522 | 20231204 | 104100 | 899962790 | 5940 | 5960 | 5960 | 5940 | 189 |
| 523 | 20231204 | 104000 | 898839930 | 5940 | 5950 | 5950 | 5940 | 1032 |
| 524 | 20231204 | 103900 | 892699830 | 5950 | 5950 | 5950 | 5950 | 0 |
| 525 | 20231204 | 103800 | 892699830 | 5950 | 5950 | 5950 | 5950 | 0 |
| 526 | 20231204 | 103700 | 892699830 | 5950 | 5950 | 5950 | 5950 | 2415 |
| 527 | 20231204 | 103600 | 878330580 | 5950 | 5960 | 5960 | 5950 | 2008 |
| 528 | 20231204 | 103500 | 866382780 | 5960 | 5960 | 5960 | 5950 | 2343 |
| 529 | 20231204 | 103400 | 852435000 | 5960 | 5960 | 5960 | 5960 | 151 |
| 530 | 20231204 | 103300 | 851535040 | 5960 | 5950 | 5960 | 5950 | 37 |
| 531 | 20231204 | 103200 | 851314870 | 5950 | 5950 | 5950 | 5950 | 8 |
| 532 | 20231204 | 103100 | 851267270 | 5950 | 5950 | 5960 | 5950 | 1051 |
| 533 | 20231204 | 103000 | 845013800 | 5950 | 5960 | 5960 | 5950 | 112 |
| 534 | 20231204 | 102900 | 844346300 | 5960 | 5960 | 5960 | 5960 | 4 |
| 535 | 20231204 | 102800 | 844322460 | 5960 | 5960 | 5960 | 5960 | 2 |
| 536 | 20231204 | 102700 | 844310540 | 5970 | 5970 | 5970 | 5970 | 33 |
| 537 | 20231204 | 102600 | 844113530 | 5970 | 5940 | 5970 | 5940 | 710 |
| 538 | 20231204 | 102500 | 839895830 | 5940 | 5960 | 5960 | 5940 | 1707 |
| 539 | 20231204 | 102400 | 829754300 | 5960 | 5970 | 5970 | 5960 | 70 |
| 540 | 20231204 | 102300 | 829336570 | 5970 | 5970 | 5970 | 5960 | 1869 |
| 541 | 20231204 | 102200 | 818181190 | 5960 | 5950 | 5960 | 5950 | 237 |
| 542 | 20231204 | 102100 | 816768720 | 5940 | 5950 | 5950 | 5940 | 48 |
| 543 | 20231204 | 102000 | 816483320 | 5950 | 5950 | 5960 | 5940 | 446 |
| 544 | 20231204 | 101900 | 813828440 | 5950 | 5950 | 5950 | 5940 | 2328 |
| 545 | 20231204 | 101800 | 799996650 | 5950 | 5940 | 5950 | 5940 | 137 |
| 546 | 20231204 | 101700 | 799182770 | 5940 | 5950 | 5950 | 5940 | 2009 |
| 547 | 20231204 | 101600 | 787249220 | 5950 | 5940 | 5950 | 5940 | 604 |
| 548 | 20231204 | 101500 | 783661440 | 5930 | 5930 | 5930 | 5930 | 117 |
| 549 | 20231204 | 101400 | 782967630 | 5940 | 5930 | 5940 | 5930 | 711 |
| 550 | 20231204 | 101300 | 778744880 | 5930 | 5930 | 5930 | 5930 | 37 |
| 551 | 20231204 | 101200 | 778525470 | 5930 | 5940 | 5940 | 5930 | 423 |
| 552 | 20231204 | 101100 | 776013200 | 5920 | 5920 | 5920 | 5920 | 200 |
| 553 | 20231204 | 101000 | 774829200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 554 | 20231204 | 100900 | 774829200 | 5920 | 5950 | 5950 | 5920 | 131 |
| 555 | 20231204 | 100800 | 774053650 | 5920 | 5910 | 5920 | 5900 | 2094 |
| 556 | 20231204 | 100700 | 761673890 | 5910 | 5910 | 5910 | 5910 | 670 |
| 557 | 20231204 | 100600 | 757714190 | 5910 | 5910 | 5910 | 5910 | 599 |
| 558 | 20231204 | 100500 | 754174100 | 5910 | 5910 | 5910 | 5900 | 4171 |
| 559 | 20231204 | 100400 | 729556160 | 5910 | 5920 | 5920 | 5910 | 143 |
| 560 | 20231204 | 100300 | 728711000 | 5920 | 5920 | 5920 | 5910 | 421 |
| 561 | 20231204 | 100200 | 726218890 | 5920 | 5920 | 5920 | 5900 | 2371 |
| 562 | 20231204 | 100100 | 712204060 | 5920 | 5930 | 5930 | 5920 | 1167 |
| 563 | 20231204 | 100000 | 705295120 | 5930 | 5940 | 5940 | 5930 | 28 |
| 564 | 20231204 | 095900 | 705129000 | 5940 | 5910 | 5940 | 5910 | 55 |
| 565 | 20231204 | 095800 | 704802960 | 5910 | 5910 | 5910 | 5910 | 739 |
| 566 | 20231204 | 095700 | 700435470 | 5910 | 5900 | 5910 | 5900 | 776 |
| 567 | 20231204 | 095600 | 695857050 | 5900 | 5910 | 5910 | 5900 | 7109 |
| 568 | 20231204 | 095500 | 653900220 | 5910 | 5920 | 5920 | 5910 | 2446 |
| 569 | 20231204 | 095400 | 639442740 | 5910 | 5910 | 5910 | 5910 | 0 |
| 570 | 20231204 | 095300 | 639442740 | 5910 | 5910 | 5910 | 5910 | 142 |
| 571 | 20231204 | 095200 | 638603520 | 5910 | 5930 | 5930 | 5910 | 570 |
| 572 | 20231204 | 095100 | 635234780 | 5900 | 5920 | 5930 | 5900 | 2739 |
| 573 | 20231204 | 095000 | 619060130 | 5910 | 5940 | 5940 | 5910 | 3847 |
| 574 | 20231204 | 094900 | 596285900 | 5940 | 5940 | 5940 | 5930 | 386 |
| 575 | 20231204 | 094800 | 593993680 | 5940 | 5940 | 5940 | 5940 | 602 |
| 576 | 20231204 | 094700 | 590417800 | 5940 | 5930 | 5940 | 5930 | 485 |
| 577 | 20231204 | 094600 | 587539900 | 5930 | 5930 | 5930 | 5930 | 1500 |
| 578 | 20231204 | 094500 | 578644900 | 5950 | 5960 | 5960 | 5950 | 110 |
| 579 | 20231204 | 094400 | 577990300 | 5930 | 5940 | 5940 | 5930 | 52 |
| 580 | 20231204 | 094300 | 577681620 | 5940 | 5950 | 5950 | 5940 | 1641 |
| 581 | 20231204 | 094200 | 567925860 | 5960 | 5970 | 5970 | 5960 | 274 |
| 582 | 20231204 | 094100 | 566292810 | 5970 | 5970 | 5970 | 5970 | 132 |
| 583 | 20231204 | 094000 | 565504770 | 5970 | 5970 | 5970 | 5970 | 88 |
| 584 | 20231204 | 093900 | 564979410 | 5970 | 5940 | 5970 | 5940 | 2503 |
| 585 | 20231204 | 093800 | 550111500 | 5940 | 5940 | 5940 | 5940 | 0 |
| 586 | 20231204 | 093700 | 550111500 | 5940 | 5920 | 5940 | 5920 | 354 |
| 587 | 20231204 | 093600 | 548014640 | 5920 | 5930 | 5930 | 5920 | 1044 |
| 588 | 20231204 | 093500 | 541830390 | 5920 | 5920 | 5960 | 5920 | 2967 |
| 589 | 20231204 | 093400 | 524265710 | 5920 | 5950 | 5960 | 5920 | 13644 |
| 590 | 20231204 | 093300 | 443374170 | 5940 | 5940 | 5960 | 5940 | 105 |
| 591 | 20231204 | 093200 | 442750430 | 5940 | 5950 | 5950 | 5940 | 2021 |
| 592 | 20231204 | 093100 | 430745390 | 5940 | 5940 | 5940 | 5940 | 100 |
| 593 | 20231204 | 093000 | 430151390 | 5960 | 5940 | 5960 | 5940 | 2570 |
| 594 | 20231204 | 092900 | 414884990 | 5940 | 5940 | 5940 | 5940 | 200 |
| 595 | 20231204 | 092800 | 413696990 | 5940 | 5940 | 5950 | 5940 | 555 |
| 596 | 20231204 | 092700 | 410400090 | 5940 | 5960 | 5960 | 5940 | 2542 |
| 597 | 20231204 | 092600 | 395300150 | 5960 | 5960 | 5960 | 5960 | 929 |
| 598 | 20231204 | 092500 | 389763310 | 5960 | 5950 | 5960 | 5950 | 161 |
| 599 | 20231204 | 092400 | 388803850 | 5950 | 5950 | 5950 | 5950 | 553 |
| 600 | 20231204 | 092300 | 385513500 | 5960 | 5960 | 5960 | 5960 | 434 |
| 601 | 20231204 | 092200 | 382926860 | 5960 | 5960 | 5960 | 5960 | 0 |
| 602 | 20231204 | 092100 | 382926860 | 5960 | 5960 | 5960 | 5960 | 148 |
| 603 | 20231204 | 092000 | 382044780 | 5960 | 5960 | 5960 | 5950 | 808 |
| 604 | 20231204 | 091900 | 377232380 | 5960 | 5980 | 5980 | 5960 | 932 |
| 605 | 20231204 | 091800 | 371675660 | 5980 | 5980 | 5980 | 5980 | 1132 |
| 606 | 20231204 | 091700 | 364906300 | 5980 | 5970 | 5980 | 5970 | 750 |
| 607 | 20231204 | 091600 | 360423300 | 5980 | 5980 | 5980 | 5950 | 747 |
| 608 | 20231204 | 091500 | 355977510 | 5980 | 5950 | 5980 | 5950 | 366 |
| 609 | 20231204 | 091400 | 353797450 | 5940 | 5980 | 5980 | 5940 | 739 |
| 610 | 20231204 | 091300 | 349401920 | 5960 | 5980 | 5980 | 5960 | 164 |
| 611 | 20231204 | 091200 | 348424000 | 5980 | 5960 | 5980 | 5960 | 833 |
| 612 | 20231204 | 091100 | 343458920 | 5960 | 5940 | 5960 | 5940 | 134 |
| 613 | 20231204 | 091000 | 342661280 | 5940 | 5940 | 5960 | 5930 | 9310 |
| 614 | 20231204 | 090900 | 287357670 | 5940 | 5950 | 5950 | 5940 | 1397 |
| 615 | 20231204 | 090800 | 279050980 | 5950 | 5960 | 5960 | 5940 | 356 |
| 616 | 20231204 | 090700 | 276932990 | 5960 | 5940 | 5970 | 5940 | 1141 |
| 617 | 20231204 | 090600 | 270131220 | 5940 | 5980 | 5980 | 5940 | 7234 |
| 618 | 20231204 | 090500 | 226993840 | 5990 | 5980 | 6000 | 5970 | 5184 |
| 619 | 20231204 | 090400 | 195985890 | 5970 | 5970 | 5980 | 5960 | 2183 |
| 620 | 20231204 | 090300 | 182964060 | 5960 | 5960 | 5960 | 5930 | 695 |
| 621 | 20231204 | 090200 | 178822490 | 5910 | 5950 | 5950 | 5910 | 5347 |
| 622 | 20231204 | 090100 | 147171480 | 5950 | 5950 | 5950 | 5920 | 3272 |
| 623 | 20231204 | 090000 | 127735930 | 5960 | 6000 | 6000 | 5960 | 19780 |