34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 3366 |
| 3 | 20231207 | 192800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 4 | 20231207 | 192700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 5 | 20231207 | 192600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 6 | 20231207 | 192500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 7 | 20231207 | 192400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 8 | 20231207 | 192300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 9 | 20231207 | 192200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 10 | 20231207 | 192100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 11 | 20231207 | 192000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 12 | 20231207 | 191900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 13 | 20231207 | 191800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 14 | 20231207 | 191700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 15 | 20231207 | 191600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 16 | 20231207 | 191500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 17 | 20231207 | 191400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 18 | 20231207 | 191300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 19 | 20231207 | 191200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 20 | 20231207 | 191100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 21 | 20231207 | 191000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 22 | 20231207 | 190900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 23 | 20231207 | 190800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 24 | 20231207 | 190700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 25 | 20231207 | 190600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 26 | 20231207 | 190500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 27 | 20231207 | 190400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 28 | 20231207 | 190300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 29 | 20231207 | 190200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 30 | 20231207 | 190100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 31 | 20231207 | 190000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 32 | 20231207 | 185900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 3366 |
| 33 | 20231207 | 185800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 34 | 20231207 | 185700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 35 | 20231207 | 185600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 36 | 20231207 | 185500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 37 | 20231207 | 185400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 38 | 20231207 | 185300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 39 | 20231207 | 185200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 40 | 20231207 | 185100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 41 | 20231207 | 185000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 42 | 20231207 | 184900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 43 | 20231207 | 184800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 44 | 20231207 | 184700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 45 | 20231207 | 184600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 46 | 20231207 | 184500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 47 | 20231207 | 184400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 48 | 20231207 | 184300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 49 | 20231207 | 184200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 50 | 20231207 | 184100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 51 | 20231207 | 184000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 52 | 20231207 | 183900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 53 | 20231207 | 183800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 54 | 20231207 | 183700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 55 | 20231207 | 183600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 56 | 20231207 | 183500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 57 | 20231207 | 183400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 58 | 20231207 | 183300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 59 | 20231207 | 183200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 60 | 20231207 | 183100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 61 | 20231207 | 183000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 62 | 20231207 | 182900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 3366 |
| 63 | 20231207 | 182800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 64 | 20231207 | 182700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 65 | 20231207 | 182600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 66 | 20231207 | 182500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 67 | 20231207 | 182400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 68 | 20231207 | 182300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 69 | 20231207 | 182200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 70 | 20231207 | 182100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 71 | 20231207 | 182000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 72 | 20231207 | 181900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 73 | 20231207 | 181800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 74 | 20231207 | 181700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 75 | 20231207 | 181600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 76 | 20231207 | 181500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 77 | 20231207 | 181400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 78 | 20231207 | 181300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 79 | 20231207 | 181200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 80 | 20231207 | 181100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 81 | 20231207 | 181000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 82 | 20231207 | 180900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 83 | 20231207 | 180800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 84 | 20231207 | 180700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 85 | 20231207 | 180600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 86 | 20231207 | 180500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 87 | 20231207 | 180400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 88 | 20231207 | 180300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 89 | 20231207 | 180200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 90 | 20231207 | 180100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 91 | 20231207 | 180000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 92 | 20231207 | 175900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 3366 |
| 93 | 20231207 | 175800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 94 | 20231207 | 175700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 95 | 20231207 | 175600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 96 | 20231207 | 175500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 97 | 20231207 | 175400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 98 | 20231207 | 175300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 99 | 20231207 | 175200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 100 | 20231207 | 175100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 101 | 20231207 | 175000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 102 | 20231207 | 174900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 103 | 20231207 | 174800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 104 | 20231207 | 174700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 105 | 20231207 | 174600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 106 | 20231207 | 174500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 107 | 20231207 | 174400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 108 | 20231207 | 174300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 109 | 20231207 | 174200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 110 | 20231207 | 174100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 111 | 20231207 | 174000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 112 | 20231207 | 173900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 113 | 20231207 | 173800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 114 | 20231207 | 173700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 115 | 20231207 | 173600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 116 | 20231207 | 173500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 117 | 20231207 | 173400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 118 | 20231207 | 173300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 119 | 20231207 | 173200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 120 | 20231207 | 173100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 121 | 20231207 | 173000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 122 | 20231207 | 172900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 3366 |
| 123 | 20231207 | 172800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 124 | 20231207 | 172700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 125 | 20231207 | 172600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 126 | 20231207 | 172500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 127 | 20231207 | 172400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 128 | 20231207 | 172300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 129 | 20231207 | 172200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 130 | 20231207 | 172100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 131 | 20231207 | 172000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 132 | 20231207 | 171900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 133 | 20231207 | 171800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 134 | 20231207 | 171700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 135 | 20231207 | 171600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 136 | 20231207 | 171500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 137 | 20231207 | 171400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 138 | 20231207 | 171300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 139 | 20231207 | 171200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 140 | 20231207 | 171100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 141 | 20231207 | 171000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 142 | 20231207 | 170900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 143 | 20231207 | 170800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 144 | 20231207 | 170700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 145 | 20231207 | 170600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 146 | 20231207 | 170500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 147 | 20231207 | 170400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 148 | 20231207 | 170300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 149 | 20231207 | 170200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 150 | 20231207 | 170100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 151 | 20231207 | 170000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 152 | 20231207 | 165900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 3366 |
| 153 | 20231207 | 165800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 154 | 20231207 | 165700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 155 | 20231207 | 165600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 156 | 20231207 | 165500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 157 | 20231207 | 165400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 158 | 20231207 | 165300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 159 | 20231207 | 165200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 160 | 20231207 | 165100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 161 | 20231207 | 165000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 162 | 20231207 | 164900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 163 | 20231207 | 164800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 164 | 20231207 | 164700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 165 | 20231207 | 164600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 166 | 20231207 | 164500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 167 | 20231207 | 164400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 168 | 20231207 | 164300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 169 | 20231207 | 164200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 170 | 20231207 | 164100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 171 | 20231207 | 164000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 172 | 20231207 | 163900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 173 | 20231207 | 163800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 174 | 20231207 | 163700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 175 | 20231207 | 163600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 176 | 20231207 | 163500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 177 | 20231207 | 163400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 178 | 20231207 | 163300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 179 | 20231207 | 163200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 180 | 20231207 | 163100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 181 | 20231207 | 163000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 182 | 20231207 | 162900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 3366 |
| 183 | 20231207 | 162800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 184 | 20231207 | 162700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 185 | 20231207 | 162600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 186 | 20231207 | 162500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 187 | 20231207 | 162400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 188 | 20231207 | 162300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 189 | 20231207 | 162200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 190 | 20231207 | 162100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 191 | 20231207 | 162000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 192 | 20231207 | 161900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 193 | 20231207 | 161800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 194 | 20231207 | 161700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 195 | 20231207 | 161600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 196 | 20231207 | 161500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 197 | 20231207 | 161400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 198 | 20231207 | 161300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 199 | 20231207 | 161200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 200 | 20231207 | 161100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 201 | 20231207 | 161000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 202 | 20231207 | 160900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 203 | 20231207 | 160800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 204 | 20231207 | 160700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 205 | 20231207 | 160600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 206 | 20231207 | 160500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 207 | 20231207 | 160400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 208 | 20231207 | 160300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 209 | 20231207 | 160200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 210 | 20231207 | 160100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 211 | 20231207 | 160000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 212 | 20231207 | 155900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 3366 |
| 213 | 20231207 | 155800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 214 | 20231207 | 155700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 215 | 20231207 | 155600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 216 | 20231207 | 155500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 217 | 20231207 | 155400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 218 | 20231207 | 155300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 219 | 20231207 | 155200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 220 | 20231207 | 155100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 221 | 20231207 | 155000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 222 | 20231207 | 154900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 223 | 20231207 | 154800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 224 | 20231207 | 154700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 225 | 20231207 | 154600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 226 | 20231207 | 154500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 227 | 20231207 | 154400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 228 | 20231207 | 154300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 229 | 20231207 | 154200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 230 | 20231207 | 154100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 231 | 20231207 | 154000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 232 | 20231207 | 153900 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 233 | 20231207 | 153800 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 234 | 20231207 | 153700 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 235 | 20231207 | 153600 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 236 | 20231207 | 153500 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 237 | 20231207 | 153400 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 238 | 20231207 | 153300 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 239 | 20231207 | 153200 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 240 | 20231207 | 153100 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 0 |
| 241 | 20231207 | 153000 | 5204277670 | 10560 | 10560 | 10560 | 10560 | 3366 |
| 242 | 20231207 | 152900 | 5168732710 | 10580 | 10580 | 10580 | 10580 | 0 |
| 243 | 20231207 | 152800 | 5168732710 | 10580 | 10580 | 10580 | 10580 | 0 |
| 244 | 20231207 | 152700 | 5168732710 | 10580 | 10580 | 10580 | 10580 | 0 |
| 245 | 20231207 | 152600 | 5168732710 | 10580 | 10580 | 10580 | 10580 | 0 |
| 246 | 20231207 | 152500 | 5168732710 | 10580 | 10580 | 10580 | 10580 | 0 |
| 247 | 20231207 | 152400 | 5168732710 | 10580 | 10580 | 10580 | 10580 | 0 |
| 248 | 20231207 | 152300 | 5168732710 | 10580 | 10580 | 10580 | 10580 | 0 |
| 249 | 20231207 | 152200 | 5168732710 | 10580 | 10580 | 10580 | 10580 | 0 |
| 250 | 20231207 | 152100 | 5168732710 | 10580 | 10580 | 10580 | 10580 | 0 |
| 251 | 20231207 | 152000 | 5168732710 | 10580 | 10580 | 10580 | 10580 | 0 |
| 252 | 20231207 | 151900 | 5168732710 | 10580 | 10550 | 10580 | 10550 | 113 |
| 253 | 20231207 | 151800 | 5167538140 | 10580 | 10570 | 10580 | 10550 | 979 |
| 254 | 20231207 | 151700 | 5157205210 | 10580 | 10590 | 10590 | 10570 | 2826 |
| 255 | 20231207 | 151600 | 5127312840 | 10590 | 10570 | 10590 | 10570 | 442 |
| 256 | 20231207 | 151500 | 5122634930 | 10580 | 10590 | 10590 | 10570 | 493 |
| 257 | 20231207 | 151400 | 5117419540 | 10590 | 10550 | 10590 | 10550 | 1464 |
| 258 | 20231207 | 151300 | 5101964700 | 10550 | 10560 | 10560 | 10550 | 183 |
| 259 | 20231207 | 151200 | 5100033980 | 10550 | 10600 | 10600 | 10550 | 2106 |
| 260 | 20231207 | 151100 | 5077748960 | 10590 | 10570 | 10600 | 10570 | 642 |
| 261 | 20231207 | 151000 | 5070951200 | 10560 | 10550 | 10560 | 10540 | 299 |
| 262 | 20231207 | 150900 | 5067798230 | 10550 | 10530 | 10550 | 10530 | 208 |
| 263 | 20231207 | 150800 | 5065607720 | 10530 | 10550 | 10550 | 10520 | 635 |
| 264 | 20231207 | 150700 | 5058917650 | 10560 | 10550 | 10560 | 10550 | 747 |
| 265 | 20231207 | 150600 | 5051036790 | 10540 | 10530 | 10540 | 10530 | 1863 |
| 266 | 20231207 | 150500 | 5031402920 | 10530 | 10540 | 10540 | 10520 | 59 |
| 267 | 20231207 | 150400 | 5030782070 | 10530 | 10520 | 10530 | 10520 | 381 |
| 268 | 20231207 | 150300 | 5026772840 | 10520 | 10530 | 10530 | 10520 | 405 |
| 269 | 20231207 | 150200 | 5022509180 | 10530 | 10530 | 10530 | 10510 | 1012 |
| 270 | 20231207 | 150100 | 5011862510 | 10530 | 10540 | 10540 | 10520 | 2168 |
| 271 | 20231207 | 150000 | 4989022490 | 10560 | 10550 | 10560 | 10550 | 369 |
| 272 | 20231207 | 145900 | 4985126640 | 10530 | 10570 | 10570 | 10530 | 839 |
| 273 | 20231207 | 145800 | 4976269470 | 10550 | 10540 | 10560 | 10540 | 216 |
| 274 | 20231207 | 145700 | 4973992240 | 10550 | 10560 | 10570 | 10550 | 418 |
| 275 | 20231207 | 145600 | 4969580690 | 10550 | 10550 | 10560 | 10550 | 189 |
| 276 | 20231207 | 145500 | 4967586570 | 10540 | 10560 | 10560 | 10540 | 1887 |
| 277 | 20231207 | 145400 | 4947681650 | 10570 | 10570 | 10570 | 10560 | 157 |
| 278 | 20231207 | 145300 | 4946022750 | 10570 | 10590 | 10600 | 10570 | 1152 |
| 279 | 20231207 | 145200 | 4933830190 | 10600 | 10590 | 10600 | 10590 | 445 |
| 280 | 20231207 | 145100 | 4929115270 | 10600 | 10600 | 10600 | 10600 | 281 |
| 281 | 20231207 | 145000 | 4926136670 | 10600 | 10600 | 10600 | 10600 | 78 |
| 282 | 20231207 | 144900 | 4925309870 | 10590 | 10600 | 10600 | 10590 | 474 |
| 283 | 20231207 | 144800 | 4920288080 | 10600 | 10600 | 10600 | 10600 | 381 |
| 284 | 20231207 | 144700 | 4916249480 | 10600 | 10590 | 10600 | 10590 | 490 |
| 285 | 20231207 | 144600 | 4911059370 | 10590 | 10620 | 10620 | 10590 | 255 |
| 286 | 20231207 | 144500 | 4908353880 | 10620 | 10610 | 10620 | 10600 | 988 |
| 287 | 20231207 | 144400 | 4897871000 | 10610 | 10610 | 10620 | 10610 | 239 |
| 288 | 20231207 | 144300 | 4895333860 | 10600 | 10610 | 10610 | 10590 | 2842 |
| 289 | 20231207 | 144200 | 4865219770 | 10620 | 10640 | 10640 | 10620 | 864 |
| 290 | 20231207 | 144100 | 4856040800 | 10640 | 10660 | 10660 | 10640 | 375 |
| 291 | 20231207 | 144000 | 4852048230 | 10660 | 10670 | 10670 | 10650 | 324 |
| 292 | 20231207 | 143900 | 4848593430 | 10670 | 10660 | 10670 | 10660 | 698 |
| 293 | 20231207 | 143800 | 4841151340 | 10660 | 10650 | 10660 | 10650 | 531 |
| 294 | 20231207 | 143700 | 4835495820 | 10650 | 10670 | 10670 | 10650 | 982 |
| 295 | 20231207 | 143600 | 4825026250 | 10660 | 10640 | 10660 | 10640 | 3988 |
| 296 | 20231207 | 143500 | 4782549790 | 10640 | 10650 | 10660 | 10640 | 1410 |
| 297 | 20231207 | 143400 | 4767533960 | 10650 | 10660 | 10660 | 10630 | 1374 |
| 298 | 20231207 | 143300 | 4752913960 | 10660 | 10650 | 10660 | 10640 | 1303 |
| 299 | 20231207 | 143200 | 4739046660 | 10650 | 10660 | 10670 | 10650 | 2745 |
| 300 | 20231207 | 143100 | 4709773350 | 10660 | 10610 | 10680 | 10610 | 4280 |
| 301 | 20231207 | 143000 | 4664233180 | 10600 | 10620 | 10620 | 10600 | 933 |
| 302 | 20231207 | 142900 | 4654334800 | 10620 | 10610 | 10620 | 10600 | 410 |
| 303 | 20231207 | 142800 | 4649984180 | 10610 | 10610 | 10610 | 10610 | 300 |
| 304 | 20231207 | 142700 | 4646801180 | 10600 | 10600 | 10600 | 10590 | 924 |
| 305 | 20231207 | 142600 | 4637009040 | 10590 | 10570 | 10590 | 10570 | 1269 |
| 306 | 20231207 | 142500 | 4623585410 | 10560 | 10570 | 10570 | 10560 | 385 |
| 307 | 20231207 | 142400 | 4619517090 | 10570 | 10560 | 10570 | 10560 | 115 |
| 308 | 20231207 | 142300 | 4618302620 | 10550 | 10560 | 10560 | 10550 | 480 |
| 309 | 20231207 | 142200 | 4613237930 | 10560 | 10550 | 10560 | 10550 | 157 |
| 310 | 20231207 | 142100 | 4611580860 | 10550 | 10540 | 10550 | 10540 | 14 |
| 311 | 20231207 | 142000 | 4611433180 | 10540 | 10530 | 10540 | 10530 | 305 |
| 312 | 20231207 | 141900 | 4608221480 | 10510 | 10530 | 10530 | 10510 | 291 |
| 313 | 20231207 | 141800 | 4605160120 | 10520 | 10510 | 10520 | 10510 | 433 |
| 314 | 20231207 | 141700 | 4600609220 | 10510 | 10510 | 10510 | 10500 | 1047 |
| 315 | 20231207 | 141600 | 4589607450 | 10510 | 10510 | 10510 | 10500 | 1166 |
| 316 | 20231207 | 141500 | 4577353340 | 10510 | 10510 | 10510 | 10510 | 220 |
| 317 | 20231207 | 141400 | 4575041140 | 10520 | 10500 | 10520 | 10500 | 751 |
| 318 | 20231207 | 141300 | 4567153120 | 10500 | 10510 | 10510 | 10500 | 171 |
| 319 | 20231207 | 141200 | 4565357300 | 10510 | 10520 | 10520 | 10500 | 251 |
| 320 | 20231207 | 141100 | 4562718340 | 10510 | 10520 | 10530 | 10510 | 122 |
| 321 | 20231207 | 141000 | 4561435490 | 10520 | 10510 | 10520 | 10500 | 238 |
| 322 | 20231207 | 140900 | 4558934970 | 10510 | 10500 | 10520 | 10500 | 189 |
| 323 | 20231207 | 140800 | 4556947610 | 10500 | 10500 | 10510 | 10500 | 578 |
| 324 | 20231207 | 140700 | 4550877500 | 10500 | 10520 | 10520 | 10500 | 619 |
| 325 | 20231207 | 140600 | 4544374570 | 10510 | 10550 | 10570 | 10510 | 1661 |
| 326 | 20231207 | 140500 | 4526881590 | 10530 | 10570 | 10580 | 10530 | 679 |
| 327 | 20231207 | 140400 | 4519721060 | 10570 | 10570 | 10570 | 10570 | 189 |
| 328 | 20231207 | 140300 | 4517723330 | 10570 | 10570 | 10570 | 10570 | 271 |
| 329 | 20231207 | 140200 | 4514858860 | 10570 | 10580 | 10580 | 10570 | 192 |
| 330 | 20231207 | 140100 | 4512829290 | 10580 | 10560 | 10580 | 10550 | 397 |
| 331 | 20231207 | 140000 | 4508637940 | 10560 | 10570 | 10580 | 10560 | 956 |
| 332 | 20231207 | 135900 | 4498530720 | 10580 | 10560 | 10580 | 10560 | 310 |
| 333 | 20231207 | 135800 | 4495251840 | 10570 | 10570 | 10570 | 10560 | 222 |
| 334 | 20231207 | 135700 | 4492906740 | 10560 | 10550 | 10560 | 10550 | 216 |
| 335 | 20231207 | 135600 | 4490625880 | 10550 | 10530 | 10550 | 10530 | 104 |
| 336 | 20231207 | 135500 | 4489530140 | 10540 | 10550 | 10550 | 10540 | 259 |
| 337 | 20231207 | 135400 | 4486800170 | 10550 | 10570 | 10580 | 10550 | 796 |
| 338 | 20231207 | 135300 | 4478386830 | 10570 | 10560 | 10570 | 10560 | 832 |
| 339 | 20231207 | 135200 | 4469599770 | 10560 | 10560 | 10570 | 10560 | 701 |
| 340 | 20231207 | 135100 | 4462194800 | 10560 | 10550 | 10570 | 10540 | 1279 |
| 341 | 20231207 | 135000 | 4448693010 | 10550 | 10530 | 10550 | 10530 | 781 |
| 342 | 20231207 | 134900 | 4440458040 | 10520 | 10520 | 10520 | 10520 | 932 |
| 343 | 20231207 | 134800 | 4430653400 | 10510 | 10510 | 10510 | 10490 | 2075 |
| 344 | 20231207 | 134700 | 4408867190 | 10500 | 10530 | 10530 | 10500 | 1095 |
| 345 | 20231207 | 134600 | 4397352020 | 10520 | 10530 | 10540 | 10520 | 460 |
| 346 | 20231207 | 134500 | 4392511440 | 10530 | 10520 | 10530 | 10520 | 268 |
| 347 | 20231207 | 134400 | 4389691220 | 10530 | 10530 | 10540 | 10520 | 225 |
| 348 | 20231207 | 134300 | 4387322810 | 10530 | 10550 | 10550 | 10530 | 305 |
| 349 | 20231207 | 134200 | 4384108940 | 10540 | 10550 | 10550 | 10530 | 263 |
| 350 | 20231207 | 134100 | 4381336310 | 10550 | 10560 | 10570 | 10550 | 556 |
| 351 | 20231207 | 134000 | 4375470010 | 10550 | 10570 | 10570 | 10550 | 1056 |
| 352 | 20231207 | 133900 | 4364323400 | 10570 | 10540 | 10570 | 10540 | 453 |
| 353 | 20231207 | 133800 | 4359539510 | 10540 | 10550 | 10560 | 10540 | 934 |
| 354 | 20231207 | 133700 | 4349688140 | 10550 | 10540 | 10560 | 10540 | 360 |
| 355 | 20231207 | 133600 | 4345887510 | 10520 | 10550 | 10560 | 10520 | 423 |
| 356 | 20231207 | 133500 | 4341427860 | 10550 | 10550 | 10550 | 10540 | 242 |
| 357 | 20231207 | 133400 | 4338875370 | 10540 | 10550 | 10550 | 10540 | 152 |
| 358 | 20231207 | 133300 | 4337272860 | 10540 | 10550 | 10550 | 10520 | 591 |
| 359 | 20231207 | 133200 | 4331046280 | 10550 | 10550 | 10560 | 10550 | 205 |
| 360 | 20231207 | 133100 | 4328883060 | 10540 | 10540 | 10540 | 10540 | 10 |
| 361 | 20231207 | 133000 | 4328777660 | 10540 | 10520 | 10540 | 10510 | 504 |
| 362 | 20231207 | 132900 | 4323476110 | 10510 | 10530 | 10530 | 10500 | 2792 |
| 363 | 20231207 | 132800 | 4294135550 | 10530 | 10560 | 10560 | 10530 | 273 |
| 364 | 20231207 | 132700 | 4291256660 | 10560 | 10550 | 10560 | 10510 | 2260 |
| 365 | 20231207 | 132600 | 4267464150 | 10560 | 10560 | 10560 | 10540 | 1461 |
| 366 | 20231207 | 132500 | 4252054120 | 10560 | 10580 | 10580 | 10560 | 143 |
| 367 | 20231207 | 132400 | 4250543470 | 10580 | 10580 | 10580 | 10580 | 130 |
| 368 | 20231207 | 132300 | 4249168070 | 10570 | 10580 | 10580 | 10570 | 274 |
| 369 | 20231207 | 132200 | 4246271850 | 10570 | 10600 | 10600 | 10560 | 323 |
| 370 | 20231207 | 132100 | 4242855540 | 10600 | 10600 | 10600 | 10590 | 46 |
| 371 | 20231207 | 132000 | 4242367960 | 10600 | 10610 | 10610 | 10600 | 469 |
| 372 | 20231207 | 131900 | 4237396480 | 10610 | 10610 | 10610 | 10610 | 15 |
| 373 | 20231207 | 131800 | 4237237330 | 10610 | 10600 | 10610 | 10600 | 405 |
| 374 | 20231207 | 131700 | 4232943390 | 10600 | 10590 | 10600 | 10590 | 258 |
| 375 | 20231207 | 131600 | 4230210840 | 10590 | 10580 | 10590 | 10580 | 15 |
| 376 | 20231207 | 131500 | 4230052030 | 10580 | 10590 | 10590 | 10580 | 412 |
| 377 | 20231207 | 131400 | 4225693040 | 10590 | 10580 | 10590 | 10580 | 282 |
| 378 | 20231207 | 131300 | 4222708920 | 10580 | 10590 | 10590 | 10580 | 2514 |
| 379 | 20231207 | 131200 | 4196110010 | 10590 | 10600 | 10610 | 10590 | 394 |
| 380 | 20231207 | 131100 | 4191935430 | 10610 | 10590 | 10610 | 10590 | 424 |
| 381 | 20231207 | 131000 | 4187439560 | 10590 | 10610 | 10610 | 10590 | 281 |
| 382 | 20231207 | 130900 | 4184460740 | 10610 | 10620 | 10630 | 10610 | 343 |
| 383 | 20231207 | 130800 | 4180815980 | 10620 | 10600 | 10620 | 10600 | 501 |
| 384 | 20231207 | 130700 | 4175501360 | 10600 | 10610 | 10610 | 10600 | 404 |
| 385 | 20231207 | 130600 | 4171218940 | 10610 | 10620 | 10630 | 10610 | 669 |
| 386 | 20231207 | 130500 | 4164117080 | 10620 | 10610 | 10620 | 10610 | 10 |
| 387 | 20231207 | 130400 | 4164010970 | 10620 | 10620 | 10620 | 10600 | 1938 |
| 388 | 20231207 | 130300 | 4143449970 | 10610 | 10610 | 10620 | 10610 | 999 |
| 389 | 20231207 | 130200 | 4132842530 | 10610 | 10640 | 10640 | 10610 | 2412 |
| 390 | 20231207 | 130100 | 4107205390 | 10620 | 10610 | 10630 | 10600 | 313 |
| 391 | 20231207 | 130000 | 4103882290 | 10610 | 10580 | 10610 | 10580 | 424 |
| 392 | 20231207 | 125900 | 4099386890 | 10580 | 10580 | 10580 | 10580 | 1 |
| 393 | 20231207 | 125800 | 4099376310 | 10560 | 10560 | 10560 | 10550 | 1280 |
| 394 | 20231207 | 125700 | 4085863030 | 10550 | 10580 | 10580 | 10550 | 3407 |
| 395 | 20231207 | 125600 | 4049900660 | 10570 | 10560 | 10570 | 10550 | 772 |
| 396 | 20231207 | 125500 | 4041752660 | 10560 | 10570 | 10570 | 10550 | 526 |
| 397 | 20231207 | 125400 | 4036199270 | 10570 | 10580 | 10580 | 10570 | 10 |
| 398 | 20231207 | 125300 | 4036093510 | 10580 | 10560 | 10580 | 10550 | 1481 |
| 399 | 20231207 | 125200 | 4020458100 | 10560 | 10590 | 10590 | 10560 | 3022 |
| 400 | 20231207 | 125100 | 3988526550 | 10590 | 10600 | 10600 | 10590 | 185 |
| 401 | 20231207 | 125000 | 3986565970 | 10600 | 10600 | 10610 | 10600 | 109 |
| 402 | 20231207 | 124900 | 3985410330 | 10600 | 10600 | 10600 | 10600 | 799 |
| 403 | 20231207 | 124800 | 3976940930 | 10600 | 10600 | 10600 | 10590 | 33 |
| 404 | 20231207 | 124700 | 3976591140 | 10590 | 10590 | 10590 | 10590 | 1030 |
| 405 | 20231207 | 124600 | 3965683440 | 10590 | 10590 | 10600 | 10590 | 156 |
| 406 | 20231207 | 124500 | 3964031260 | 10590 | 10590 | 10590 | 10580 | 242 |
| 407 | 20231207 | 124400 | 3961468980 | 10580 | 10570 | 10590 | 10570 | 270 |
| 408 | 20231207 | 124300 | 3958613390 | 10590 | 10590 | 10590 | 10560 | 1701 |
| 409 | 20231207 | 124200 | 3940630840 | 10600 | 10610 | 10610 | 10600 | 919 |
| 410 | 20231207 | 124100 | 3930886030 | 10610 | 10610 | 10620 | 10610 | 87 |
| 411 | 20231207 | 124000 | 3929962310 | 10600 | 10620 | 10620 | 10600 | 680 |
| 412 | 20231207 | 123900 | 3922752340 | 10620 | 10640 | 10640 | 10620 | 214 |
| 413 | 20231207 | 123800 | 3920477880 | 10630 | 10660 | 10660 | 10630 | 603 |
| 414 | 20231207 | 123700 | 3914055940 | 10660 | 10660 | 10660 | 10660 | 312 |
| 415 | 20231207 | 123600 | 3910730020 | 10660 | 10650 | 10660 | 10650 | 497 |
| 416 | 20231207 | 123500 | 3905433020 | 10650 | 10640 | 10660 | 10640 | 98 |
| 417 | 20231207 | 123400 | 3904389840 | 10640 | 10670 | 10670 | 10640 | 1287 |
| 418 | 20231207 | 123300 | 3890668020 | 10660 | 10640 | 10660 | 10640 | 1165 |
| 419 | 20231207 | 123200 | 3878264790 | 10620 | 10610 | 10630 | 10570 | 10697 |
| 420 | 20231207 | 123100 | 3765046750 | 10620 | 10620 | 10620 | 10600 | 1124 |
| 421 | 20231207 | 123000 | 3753121250 | 10610 | 10630 | 10630 | 10610 | 851 |
| 422 | 20231207 | 122900 | 3744078660 | 10610 | 10620 | 10630 | 10610 | 1314 |
| 423 | 20231207 | 122800 | 3730123140 | 10620 | 10640 | 10640 | 10620 | 894 |
| 424 | 20231207 | 122700 | 3720619990 | 10640 | 10640 | 10650 | 10640 | 411 |
| 425 | 20231207 | 122600 | 3716246170 | 10650 | 10640 | 10650 | 10640 | 258 |
| 426 | 20231207 | 122500 | 3713500540 | 10640 | 10660 | 10660 | 10630 | 2751 |
| 427 | 20231207 | 122400 | 3684221470 | 10670 | 10680 | 10680 | 10650 | 168 |
| 428 | 20231207 | 122300 | 3682430570 | 10680 | 10710 | 10710 | 10680 | 1425 |
| 429 | 20231207 | 122200 | 3667199960 | 10710 | 10760 | 10760 | 10710 | 824 |
| 430 | 20231207 | 122100 | 3658347120 | 10760 | 10760 | 10760 | 10750 | 345 |
| 431 | 20231207 | 122000 | 3654635760 | 10750 | 10740 | 10750 | 10740 | 393 |
| 432 | 20231207 | 121900 | 3650411060 | 10730 | 10710 | 10730 | 10710 | 500 |
| 433 | 20231207 | 121800 | 3645050490 | 10700 | 10690 | 10700 | 10660 | 3078 |
| 434 | 20231207 | 121700 | 3612190620 | 10680 | 10720 | 10720 | 10680 | 2125 |
| 435 | 20231207 | 121600 | 3589468040 | 10730 | 10750 | 10750 | 10730 | 490 |
| 436 | 20231207 | 121500 | 3584207280 | 10740 | 10750 | 10750 | 10740 | 275 |
| 437 | 20231207 | 121400 | 3581252080 | 10750 | 10770 | 10770 | 10750 | 1210 |
| 438 | 20231207 | 121300 | 3568236070 | 10780 | 10760 | 10780 | 10750 | 1094 |
| 439 | 20231207 | 121200 | 3556461710 | 10760 | 10790 | 10790 | 10750 | 1446 |
| 440 | 20231207 | 121100 | 3540895450 | 10790 | 10790 | 10790 | 10780 | 471 |
| 441 | 20231207 | 121000 | 3535814820 | 10790 | 10800 | 10800 | 10790 | 1337 |
| 442 | 20231207 | 120900 | 3521381060 | 10800 | 10790 | 10800 | 10790 | 402 |
| 443 | 20231207 | 120800 | 3517041800 | 10790 | 10790 | 10800 | 10780 | 4865 |
| 444 | 20231207 | 120700 | 3464508090 | 10780 | 10800 | 10800 | 10770 | 1774 |
| 445 | 20231207 | 120600 | 3445359480 | 10800 | 10830 | 10840 | 10800 | 8610 |
| 446 | 20231207 | 120500 | 3352313030 | 10850 | 10860 | 10860 | 10850 | 230 |
| 447 | 20231207 | 120400 | 3349816250 | 10860 | 10860 | 10860 | 10860 | 267 |
| 448 | 20231207 | 120300 | 3346916630 | 10860 | 10870 | 10870 | 10860 | 524 |
| 449 | 20231207 | 120200 | 3341223300 | 10870 | 10850 | 10870 | 10850 | 258 |
| 450 | 20231207 | 120100 | 3338423170 | 10840 | 10840 | 10840 | 10840 | 263 |
| 451 | 20231207 | 120000 | 3335572250 | 10840 | 10820 | 10840 | 10820 | 127 |
| 452 | 20231207 | 115900 | 3334198090 | 10820 | 10850 | 10850 | 10810 | 2107 |
| 453 | 20231207 | 115800 | 3311387760 | 10860 | 10850 | 10860 | 10850 | 268 |
| 454 | 20231207 | 115700 | 3308477330 | 10870 | 10870 | 10880 | 10860 | 472 |
| 455 | 20231207 | 115600 | 3303346750 | 10870 | 10880 | 10880 | 10870 | 101 |
| 456 | 20231207 | 115500 | 3302248870 | 10850 | 10900 | 10910 | 10850 | 926 |
| 457 | 20231207 | 115400 | 3292172790 | 10900 | 10910 | 10910 | 10900 | 689 |
| 458 | 20231207 | 115300 | 3284657230 | 10910 | 10900 | 10910 | 10900 | 640 |
| 459 | 20231207 | 115200 | 3277680650 | 10890 | 10880 | 10890 | 10880 | 187 |
| 460 | 20231207 | 115100 | 3275645390 | 10880 | 10870 | 10880 | 10870 | 347 |
| 461 | 20231207 | 115000 | 3271871870 | 10870 | 10870 | 10880 | 10870 | 758 |
| 462 | 20231207 | 114900 | 3263630200 | 10870 | 10860 | 10870 | 10860 | 316 |
| 463 | 20231207 | 114800 | 3260195790 | 10870 | 10900 | 10900 | 10870 | 1628 |
| 464 | 20231207 | 114700 | 3242465860 | 10900 | 10890 | 10900 | 10890 | 184 |
| 465 | 20231207 | 114600 | 3240460940 | 10890 | 10880 | 10890 | 10880 | 182 |
| 466 | 20231207 | 114500 | 3238480370 | 10870 | 10860 | 10870 | 10850 | 253 |
| 467 | 20231207 | 114400 | 3235732990 | 10830 | 10820 | 10830 | 10820 | 50 |
| 468 | 20231207 | 114300 | 3235191650 | 10820 | 10870 | 10880 | 10820 | 2900 |
| 469 | 20231207 | 114200 | 3203778980 | 10870 | 10840 | 10880 | 10840 | 209 |
| 470 | 20231207 | 114100 | 3201512010 | 10840 | 10850 | 10850 | 10820 | 392 |
| 471 | 20231207 | 114000 | 3197268980 | 10860 | 10840 | 10860 | 10820 | 4308 |
| 472 | 20231207 | 113900 | 3150609250 | 10840 | 10850 | 10850 | 10840 | 540 |
| 473 | 20231207 | 113800 | 3144753910 | 10850 | 10860 | 10860 | 10840 | 851 |
| 474 | 20231207 | 113700 | 3135520890 | 10860 | 10860 | 10860 | 10850 | 779 |
| 475 | 20231207 | 113600 | 3127062360 | 10850 | 10870 | 10880 | 10850 | 862 |
| 476 | 20231207 | 113500 | 3117694300 | 10880 | 10910 | 10910 | 10870 | 2460 |
| 477 | 20231207 | 113400 | 3090903600 | 10910 | 10900 | 10910 | 10900 | 969 |
| 478 | 20231207 | 113300 | 3080335790 | 10900 | 10900 | 10910 | 10890 | 2060 |
| 479 | 20231207 | 113200 | 3057893820 | 10900 | 10890 | 10910 | 10890 | 3349 |
| 480 | 20231207 | 113100 | 3021398860 | 10890 | 10880 | 10890 | 10880 | 1059 |
| 481 | 20231207 | 113000 | 3009875220 | 10870 | 10870 | 10880 | 10860 | 1218 |
| 482 | 20231207 | 112900 | 2996636620 | 10870 | 10860 | 10870 | 10850 | 1037 |
| 483 | 20231207 | 112800 | 2985372900 | 10850 | 10830 | 10870 | 10830 | 1918 |
| 484 | 20231207 | 112700 | 2964561850 | 10830 | 10820 | 10840 | 10820 | 357 |
| 485 | 20231207 | 112600 | 2960696050 | 10820 | 10820 | 10820 | 10810 | 243 |
| 486 | 20231207 | 112500 | 2958066890 | 10820 | 10820 | 10820 | 10820 | 1023 |
| 487 | 20231207 | 112400 | 2946998030 | 10810 | 10810 | 10820 | 10800 | 1252 |
| 488 | 20231207 | 112300 | 2933462280 | 10810 | 10800 | 10810 | 10800 | 467 |
| 489 | 20231207 | 112200 | 2928415670 | 10800 | 10780 | 10800 | 10780 | 31 |
| 490 | 20231207 | 112100 | 2928081140 | 10780 | 10790 | 10790 | 10770 | 812 |
| 491 | 20231207 | 112000 | 2919326750 | 10780 | 10800 | 10800 | 10780 | 1149 |
| 492 | 20231207 | 111900 | 2906929530 | 10800 | 10820 | 10820 | 10800 | 1209 |
| 493 | 20231207 | 111800 | 2893860670 | 10810 | 10810 | 10810 | 10800 | 280 |
| 494 | 20231207 | 111700 | 2890834170 | 10800 | 10830 | 10830 | 10800 | 1047 |
| 495 | 20231207 | 111600 | 2879501320 | 10830 | 10830 | 10830 | 10820 | 720 |
| 496 | 20231207 | 111500 | 2871706790 | 10840 | 10830 | 10840 | 10830 | 351 |
| 497 | 20231207 | 111400 | 2867905440 | 10830 | 10840 | 10840 | 10830 | 616 |
| 498 | 20231207 | 111300 | 2861232160 | 10850 | 10830 | 10850 | 10830 | 611 |
| 499 | 20231207 | 111200 | 2854612020 | 10830 | 10830 | 10830 | 10820 | 202 |
| 500 | 20231207 | 111100 | 2852424530 | 10820 | 10820 | 10820 | 10820 | 397 |
| 501 | 20231207 | 111000 | 2848128990 | 10820 | 10820 | 10820 | 10810 | 418 |
| 502 | 20231207 | 110900 | 2843606240 | 10820 | 10830 | 10830 | 10810 | 624 |
| 503 | 20231207 | 110800 | 2836852620 | 10830 | 10830 | 10830 | 10810 | 458 |
| 504 | 20231207 | 110700 | 2831894680 | 10820 | 10850 | 10850 | 10820 | 898 |
| 505 | 20231207 | 110600 | 2822162590 | 10850 | 10860 | 10860 | 10850 | 653 |
| 506 | 20231207 | 110500 | 2815076460 | 10860 | 10870 | 10880 | 10850 | 1902 |
| 507 | 20231207 | 110400 | 2794410120 | 10880 | 10840 | 10880 | 10840 | 1145 |
| 508 | 20231207 | 110300 | 2781971350 | 10850 | 10860 | 10860 | 10850 | 521 |
| 509 | 20231207 | 110200 | 2776314680 | 10860 | 10840 | 10860 | 10840 | 1214 |
| 510 | 20231207 | 110100 | 2763145700 | 10840 | 10820 | 10840 | 10810 | 1803 |
| 511 | 20231207 | 110000 | 2743616960 | 10820 | 10800 | 10820 | 10800 | 1867 |
| 512 | 20231207 | 105900 | 2723419010 | 10800 | 10790 | 10800 | 10770 | 293 |
| 513 | 20231207 | 105800 | 2720255940 | 10780 | 10770 | 10780 | 10760 | 1600 |
| 514 | 20231207 | 105700 | 2703034110 | 10780 | 10770 | 10790 | 10770 | 584 |
| 515 | 20231207 | 105600 | 2696737150 | 10770 | 10770 | 10770 | 10760 | 1050 |
| 516 | 20231207 | 105500 | 2685433410 | 10780 | 10790 | 10790 | 10760 | 1127 |
| 517 | 20231207 | 105400 | 2673291650 | 10780 | 10840 | 10840 | 10780 | 5839 |
| 518 | 20231207 | 105300 | 2610178400 | 10840 | 10840 | 10840 | 10840 | 248 |
| 519 | 20231207 | 105200 | 2607490080 | 10840 | 10840 | 10840 | 10830 | 889 |
| 520 | 20231207 | 105100 | 2597858370 | 10840 | 10840 | 10850 | 10840 | 1090 |
| 521 | 20231207 | 105000 | 2586041100 | 10850 | 10840 | 10850 | 10840 | 459 |
| 522 | 20231207 | 104900 | 2581063850 | 10830 | 10850 | 10850 | 10830 | 1047 |
| 523 | 20231207 | 104800 | 2569717720 | 10850 | 10850 | 10850 | 10840 | 218 |
| 524 | 20231207 | 104700 | 2567352430 | 10850 | 10830 | 10850 | 10830 | 352 |
| 525 | 20231207 | 104600 | 2563536500 | 10830 | 10830 | 10840 | 10830 | 1369 |
| 526 | 20231207 | 104500 | 2548708380 | 10830 | 10820 | 10840 | 10820 | 950 |
| 527 | 20231207 | 104400 | 2538420480 | 10820 | 10840 | 10840 | 10820 | 2767 |
| 528 | 20231207 | 104300 | 2508449230 | 10840 | 10850 | 10870 | 10840 | 4246 |
| 529 | 20231207 | 104200 | 2462345030 | 10860 | 10840 | 10860 | 10830 | 2994 |
| 530 | 20231207 | 104100 | 2429877400 | 10840 | 10840 | 10840 | 10830 | 840 |
| 531 | 20231207 | 104000 | 2420773100 | 10850 | 10830 | 10850 | 10830 | 2073 |
| 532 | 20231207 | 103900 | 2398302660 | 10840 | 10860 | 10870 | 10820 | 6261 |
| 533 | 20231207 | 103800 | 2330355580 | 10860 | 10830 | 10860 | 10820 | 4668 |
| 534 | 20231207 | 103700 | 2279740700 | 10830 | 10780 | 10830 | 10780 | 1931 |
| 535 | 20231207 | 103600 | 2258893270 | 10770 | 10770 | 10820 | 10770 | 7867 |
| 536 | 20231207 | 103500 | 2174035630 | 10760 | 10730 | 10770 | 10730 | 2550 |
| 537 | 20231207 | 103400 | 2146601210 | 10730 | 10730 | 10730 | 10720 | 913 |
| 538 | 20231207 | 103300 | 2136804920 | 10730 | 10730 | 10730 | 10720 | 1292 |
| 539 | 20231207 | 103200 | 2122943280 | 10730 | 10740 | 10740 | 10720 | 1463 |
| 540 | 20231207 | 103100 | 2107240970 | 10740 | 10710 | 10740 | 10710 | 790 |
| 541 | 20231207 | 103000 | 2098762980 | 10700 | 10690 | 10700 | 10690 | 170 |
| 542 | 20231207 | 102900 | 2096944270 | 10680 | 10690 | 10690 | 10680 | 171 |
| 543 | 20231207 | 102800 | 2095116320 | 10650 | 10720 | 10730 | 10650 | 1479 |
| 544 | 20231207 | 102700 | 2079273260 | 10720 | 10720 | 10720 | 10710 | 1222 |
| 545 | 20231207 | 102600 | 2066173960 | 10730 | 10700 | 10730 | 10690 | 1586 |
| 546 | 20231207 | 102500 | 2049188100 | 10700 | 10670 | 10730 | 10670 | 2901 |
| 547 | 20231207 | 102400 | 2018145410 | 10670 | 10670 | 10670 | 10650 | 2095 |
| 548 | 20231207 | 102300 | 1995804120 | 10670 | 10660 | 10670 | 10650 | 771 |
| 549 | 20231207 | 102200 | 1987585250 | 10660 | 10650 | 10660 | 10650 | 270 |
| 550 | 20231207 | 102100 | 1984707680 | 10640 | 10630 | 10640 | 10630 | 98 |
| 551 | 20231207 | 102000 | 1983665040 | 10630 | 10620 | 10630 | 10620 | 459 |
| 552 | 20231207 | 101900 | 1978786830 | 10610 | 10610 | 10620 | 10610 | 440 |
| 553 | 20231207 | 101800 | 1974118350 | 10620 | 10610 | 10620 | 10600 | 984 |
| 554 | 20231207 | 101700 | 1963676840 | 10610 | 10620 | 10620 | 10610 | 46 |
| 555 | 20231207 | 101600 | 1963188540 | 10630 | 10640 | 10640 | 10630 | 228 |
| 556 | 20231207 | 101500 | 1960764580 | 10640 | 10650 | 10650 | 10630 | 395 |
| 557 | 20231207 | 101400 | 1956560140 | 10660 | 10660 | 10660 | 10660 | 67 |
| 558 | 20231207 | 101300 | 1955845920 | 10670 | 10680 | 10680 | 10670 | 924 |
| 559 | 20231207 | 101200 | 1945982970 | 10680 | 10650 | 10680 | 10650 | 2007 |
| 560 | 20231207 | 101100 | 1924580910 | 10650 | 10640 | 10650 | 10640 | 409 |
| 561 | 20231207 | 101000 | 1920229050 | 10640 | 10640 | 10640 | 10630 | 20 |
| 562 | 20231207 | 100900 | 1920016350 | 10630 | 10620 | 10630 | 10620 | 895 |
| 563 | 20231207 | 100800 | 1910506710 | 10620 | 10620 | 10630 | 10620 | 172 |
| 564 | 20231207 | 100700 | 1908678470 | 10620 | 10610 | 10620 | 10600 | 1295 |
| 565 | 20231207 | 100600 | 1894937340 | 10600 | 10620 | 10620 | 10600 | 10 |
| 566 | 20231207 | 100500 | 1894831160 | 10600 | 10600 | 10610 | 10600 | 267 |
| 567 | 20231207 | 100400 | 1892000560 | 10600 | 10600 | 10610 | 10600 | 769 |
| 568 | 20231207 | 100300 | 1883849060 | 10610 | 10620 | 10630 | 10610 | 308 |
| 569 | 20231207 | 100200 | 1880579720 | 10620 | 10610 | 10630 | 10610 | 117 |
| 570 | 20231207 | 100100 | 1879337320 | 10610 | 10610 | 10610 | 10610 | 82 |
| 571 | 20231207 | 100000 | 1878467300 | 10610 | 10600 | 10620 | 10600 | 263 |
| 572 | 20231207 | 095900 | 1875674820 | 10600 | 10600 | 10600 | 10600 | 166 |
| 573 | 20231207 | 095800 | 1873915220 | 10610 | 10610 | 10610 | 10610 | 14 |
| 574 | 20231207 | 095700 | 1873766680 | 10610 | 10610 | 10620 | 10600 | 810 |
| 575 | 20231207 | 095600 | 1865174750 | 10610 | 10630 | 10640 | 10610 | 784 |
| 576 | 20231207 | 095500 | 1856843740 | 10640 | 10670 | 10670 | 10640 | 815 |
| 577 | 20231207 | 095400 | 1848163340 | 10670 | 10620 | 10670 | 10600 | 5140 |
| 578 | 20231207 | 095300 | 1793517500 | 10620 | 10640 | 10640 | 10620 | 477 |
| 579 | 20231207 | 095200 | 1788446520 | 10650 | 10630 | 10680 | 10630 | 4658 |
| 580 | 20231207 | 095100 | 1738786730 | 10620 | 10570 | 10630 | 10570 | 4373 |
| 581 | 20231207 | 095000 | 1692409510 | 10570 | 10590 | 10590 | 10570 | 493 |
| 582 | 20231207 | 094900 | 1687194220 | 10590 | 10600 | 10600 | 10580 | 1465 |
| 583 | 20231207 | 094800 | 1671676560 | 10600 | 10610 | 10610 | 10600 | 734 |
| 584 | 20231207 | 094700 | 1663894090 | 10610 | 10620 | 10630 | 10610 | 1314 |
| 585 | 20231207 | 094600 | 1649945640 | 10620 | 10620 | 10630 | 10620 | 2706 |
| 586 | 20231207 | 094500 | 1621192500 | 10620 | 10580 | 10620 | 10560 | 3629 |
| 587 | 20231207 | 094400 | 1582760580 | 10570 | 10580 | 10590 | 10570 | 46 |
| 588 | 20231207 | 094300 | 1582273740 | 10590 | 10590 | 10590 | 10570 | 728 |
| 589 | 20231207 | 094200 | 1574570680 | 10590 | 10590 | 10600 | 10590 | 146 |
| 590 | 20231207 | 094100 | 1573024440 | 10590 | 10580 | 10590 | 10580 | 491 |
| 591 | 20231207 | 094000 | 1567827790 | 10580 | 10610 | 10610 | 10570 | 3096 |
| 592 | 20231207 | 093900 | 1535013300 | 10620 | 10550 | 10620 | 10520 | 3582 |
| 593 | 20231207 | 093800 | 1497149050 | 10540 | 10540 | 10560 | 10520 | 1599 |
| 594 | 20231207 | 093700 | 1480290680 | 10540 | 10470 | 10540 | 10470 | 5516 |
| 595 | 20231207 | 093600 | 1422375140 | 10470 | 10430 | 10470 | 10430 | 1261 |
| 596 | 20231207 | 093500 | 1409185690 | 10430 | 10410 | 10430 | 10410 | 1195 |
| 597 | 20231207 | 093400 | 1396728840 | 10410 | 10420 | 10420 | 10410 | 1055 |
| 598 | 20231207 | 093300 | 1385742260 | 10420 | 10420 | 10420 | 10420 | 182 |
| 599 | 20231207 | 093200 | 1383845820 | 10420 | 10430 | 10430 | 10420 | 631 |
| 600 | 20231207 | 093100 | 1377265640 | 10420 | 10420 | 10440 | 10410 | 1747 |
| 601 | 20231207 | 093000 | 1359045320 | 10430 | 10410 | 10430 | 10400 | 943 |
| 602 | 20231207 | 092900 | 1349227450 | 10410 | 10420 | 10420 | 10410 | 12304 |
| 603 | 20231207 | 092800 | 1221105050 | 10430 | 10470 | 10470 | 10430 | 7316 |
| 604 | 20231207 | 092700 | 1144681570 | 10470 | 10470 | 10470 | 10470 | 196 |
| 605 | 20231207 | 092600 | 1142629450 | 10470 | 10470 | 10470 | 10470 | 201 |
| 606 | 20231207 | 092500 | 1140524980 | 10480 | 10460 | 10480 | 10450 | 83 |
| 607 | 20231207 | 092400 | 1139656750 | 10460 | 10450 | 10460 | 10450 | 848 |
| 608 | 20231207 | 092300 | 1130789090 | 10450 | 10440 | 10470 | 10440 | 1412 |
| 609 | 20231207 | 092200 | 1116021430 | 10440 | 10440 | 10460 | 10430 | 2307 |
| 610 | 20231207 | 092100 | 1091934000 | 10440 | 10430 | 10460 | 10430 | 849 |
| 611 | 20231207 | 092000 | 1083067410 | 10430 | 10470 | 10500 | 10420 | 7817 |
| 612 | 20231207 | 091900 | 1001354080 | 10470 | 10460 | 10480 | 10460 | 1255 |
| 613 | 20231207 | 091800 | 988206190 | 10470 | 10440 | 10470 | 10440 | 689 |
| 614 | 20231207 | 091700 | 981004240 | 10440 | 10480 | 10480 | 10440 | 1564 |
| 615 | 20231207 | 091600 | 964628730 | 10480 | 10480 | 10480 | 10470 | 441 |
| 616 | 20231207 | 091500 | 960007690 | 10480 | 10480 | 10500 | 10460 | 1002 |
| 617 | 20231207 | 091400 | 949510190 | 10500 | 10450 | 10500 | 10450 | 1325 |
| 618 | 20231207 | 091300 | 935644540 | 10450 | 10470 | 10470 | 10430 | 2921 |
| 619 | 20231207 | 091200 | 905143710 | 10430 | 10420 | 10470 | 10410 | 3478 |
| 620 | 20231207 | 091100 | 868911660 | 10410 | 10430 | 10440 | 10410 | 5019 |
| 621 | 20231207 | 091000 | 816585590 | 10430 | 10500 | 10510 | 10430 | 4691 |
| 622 | 20231207 | 090900 | 767465220 | 10500 | 10470 | 10500 | 10460 | 2523 |
| 623 | 20231207 | 090800 | 741028090 | 10470 | 10440 | 10470 | 10430 | 4602 |
| 624 | 20231207 | 090700 | 692966890 | 10430 | 10480 | 10500 | 10430 | 7473 |
| 625 | 20231207 | 090600 | 614781960 | 10480 | 10480 | 10490 | 10470 | 5262 |
| 626 | 20231207 | 090500 | 559648750 | 10480 | 10490 | 10500 | 10450 | 4187 |
| 627 | 20231207 | 090400 | 515808950 | 10480 | 10580 | 10620 | 10480 | 6899 |
| 628 | 20231207 | 090300 | 442873530 | 10610 | 10430 | 10620 | 10430 | 4865 |
| 629 | 20231207 | 090200 | 391832020 | 10430 | 10560 | 10590 | 10410 | 14347 |
| 630 | 20231207 | 090100 | 241580300 | 10550 | 10550 | 10670 | 10520 | 7631 |
| 631 | 20231207 | 090000 | 160814360 | 10550 | 10750 | 10750 | 10550 | 15021 |