31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 32516 |
| 3 | 20231204 | 192800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 4 | 20231204 | 192700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 5 | 20231204 | 192600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 6 | 20231204 | 192500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 7 | 20231204 | 192400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 8 | 20231204 | 192300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 9 | 20231204 | 192200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 10 | 20231204 | 192100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 11 | 20231204 | 192000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 12 | 20231204 | 191900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 13 | 20231204 | 191800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 14 | 20231204 | 191700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 15 | 20231204 | 191600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 16 | 20231204 | 191500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 17 | 20231204 | 191400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 18 | 20231204 | 191300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 19 | 20231204 | 191200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 20 | 20231204 | 191100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 21 | 20231204 | 191000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 22 | 20231204 | 190900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 23 | 20231204 | 190800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 24 | 20231204 | 190700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 25 | 20231204 | 190600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 26 | 20231204 | 190500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 27 | 20231204 | 190400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 28 | 20231204 | 190300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 29 | 20231204 | 190200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 30 | 20231204 | 190100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 31 | 20231204 | 190000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 32 | 20231204 | 185900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 32516 |
| 33 | 20231204 | 185800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 34 | 20231204 | 185700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 35 | 20231204 | 185600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 36 | 20231204 | 185500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 37 | 20231204 | 185400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 38 | 20231204 | 185300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 39 | 20231204 | 185200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 40 | 20231204 | 185100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 41 | 20231204 | 185000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 42 | 20231204 | 184900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 43 | 20231204 | 184800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 44 | 20231204 | 184700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 45 | 20231204 | 184600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 46 | 20231204 | 184500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 47 | 20231204 | 184400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 48 | 20231204 | 184300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 49 | 20231204 | 184200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 50 | 20231204 | 184100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 51 | 20231204 | 184000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 52 | 20231204 | 183900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 53 | 20231204 | 183800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 54 | 20231204 | 183700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 55 | 20231204 | 183600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 56 | 20231204 | 183500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 57 | 20231204 | 183400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 58 | 20231204 | 183300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 59 | 20231204 | 183200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 60 | 20231204 | 183100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 61 | 20231204 | 183000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 62 | 20231204 | 182900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 32516 |
| 63 | 20231204 | 182800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 64 | 20231204 | 182700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 65 | 20231204 | 182600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 66 | 20231204 | 182500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 67 | 20231204 | 182400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 68 | 20231204 | 182300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 69 | 20231204 | 182200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 70 | 20231204 | 182100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 71 | 20231204 | 182000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 72 | 20231204 | 181900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 73 | 20231204 | 181800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 74 | 20231204 | 181700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 75 | 20231204 | 181600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 76 | 20231204 | 181500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 77 | 20231204 | 181400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 78 | 20231204 | 181300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 79 | 20231204 | 181200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 80 | 20231204 | 181100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 81 | 20231204 | 181000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 82 | 20231204 | 180900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 83 | 20231204 | 180800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 84 | 20231204 | 180700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 85 | 20231204 | 180600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 86 | 20231204 | 180500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 87 | 20231204 | 180400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 88 | 20231204 | 180300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 89 | 20231204 | 180200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 90 | 20231204 | 180100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 91 | 20231204 | 180000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 92 | 20231204 | 175900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 32516 |
| 93 | 20231204 | 175800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 94 | 20231204 | 175700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 95 | 20231204 | 175600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 96 | 20231204 | 175500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 97 | 20231204 | 175400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 98 | 20231204 | 175300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 99 | 20231204 | 175200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 100 | 20231204 | 175100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 101 | 20231204 | 175000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 102 | 20231204 | 174900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 103 | 20231204 | 174800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 104 | 20231204 | 174700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 105 | 20231204 | 174600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 106 | 20231204 | 174500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 107 | 20231204 | 174400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 108 | 20231204 | 174300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 109 | 20231204 | 174200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 110 | 20231204 | 174100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 111 | 20231204 | 174000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 112 | 20231204 | 173900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 113 | 20231204 | 173800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 114 | 20231204 | 173700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 115 | 20231204 | 173600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 116 | 20231204 | 173500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 117 | 20231204 | 173400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 118 | 20231204 | 173300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 119 | 20231204 | 173200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 120 | 20231204 | 173100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 121 | 20231204 | 173000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 122 | 20231204 | 172900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 32516 |
| 123 | 20231204 | 172800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 124 | 20231204 | 172700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 125 | 20231204 | 172600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 126 | 20231204 | 172500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 127 | 20231204 | 172400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 128 | 20231204 | 172300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 129 | 20231204 | 172200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 130 | 20231204 | 172100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 131 | 20231204 | 172000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 132 | 20231204 | 171900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 133 | 20231204 | 171800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 134 | 20231204 | 171700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 135 | 20231204 | 171600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 136 | 20231204 | 171500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 137 | 20231204 | 171400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 138 | 20231204 | 171300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 139 | 20231204 | 171200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 140 | 20231204 | 171100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 141 | 20231204 | 171000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 142 | 20231204 | 170900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 143 | 20231204 | 170800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 144 | 20231204 | 170700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 145 | 20231204 | 170600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 146 | 20231204 | 170500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 147 | 20231204 | 170400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 148 | 20231204 | 170300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 149 | 20231204 | 170200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 150 | 20231204 | 170100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 151 | 20231204 | 170000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 152 | 20231204 | 165900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 32516 |
| 153 | 20231204 | 165800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 154 | 20231204 | 165700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 155 | 20231204 | 165600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 156 | 20231204 | 165500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 157 | 20231204 | 165400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 158 | 20231204 | 165300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 159 | 20231204 | 165200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 160 | 20231204 | 165100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 161 | 20231204 | 165000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 162 | 20231204 | 164900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 163 | 20231204 | 164800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 164 | 20231204 | 164700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 165 | 20231204 | 164600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 166 | 20231204 | 164500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 167 | 20231204 | 164400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 168 | 20231204 | 164300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 169 | 20231204 | 164200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 170 | 20231204 | 164100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 171 | 20231204 | 164000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 172 | 20231204 | 163900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 173 | 20231204 | 163800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 174 | 20231204 | 163700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 175 | 20231204 | 163600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 176 | 20231204 | 163500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 177 | 20231204 | 163400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 178 | 20231204 | 163300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 179 | 20231204 | 163200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 180 | 20231204 | 163100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 181 | 20231204 | 163000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 182 | 20231204 | 162900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 32516 |
| 183 | 20231204 | 162800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 184 | 20231204 | 162700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 185 | 20231204 | 162600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 186 | 20231204 | 162500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 187 | 20231204 | 162400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 188 | 20231204 | 162300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 189 | 20231204 | 162200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 190 | 20231204 | 162100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 191 | 20231204 | 162000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 192 | 20231204 | 161900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 193 | 20231204 | 161800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 194 | 20231204 | 161700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 195 | 20231204 | 161600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 196 | 20231204 | 161500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 197 | 20231204 | 161400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 198 | 20231204 | 161300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 199 | 20231204 | 161200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 200 | 20231204 | 161100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 201 | 20231204 | 161000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 202 | 20231204 | 160900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 203 | 20231204 | 160800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 204 | 20231204 | 160700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 205 | 20231204 | 160600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 206 | 20231204 | 160500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 207 | 20231204 | 160400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 208 | 20231204 | 160300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 209 | 20231204 | 160200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 210 | 20231204 | 160100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 211 | 20231204 | 160000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 212 | 20231204 | 155900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 32516 |
| 213 | 20231204 | 155800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 214 | 20231204 | 155700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 215 | 20231204 | 155600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 216 | 20231204 | 155500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 217 | 20231204 | 155400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 218 | 20231204 | 155300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 219 | 20231204 | 155200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 220 | 20231204 | 155100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 221 | 20231204 | 155000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 222 | 20231204 | 154900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 223 | 20231204 | 154800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 224 | 20231204 | 154700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 225 | 20231204 | 154600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 226 | 20231204 | 154500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 227 | 20231204 | 154400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 228 | 20231204 | 154300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 229 | 20231204 | 154200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 230 | 20231204 | 154100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 231 | 20231204 | 154000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 232 | 20231204 | 153900 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 233 | 20231204 | 153800 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 234 | 20231204 | 153700 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 235 | 20231204 | 153600 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 236 | 20231204 | 153500 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 237 | 20231204 | 153400 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 238 | 20231204 | 153300 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 239 | 20231204 | 153200 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 240 | 20231204 | 153100 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 241 | 20231204 | 153000 | 6947438730 | 5400 | 5400 | 5400 | 5400 | 32516 |
| 242 | 20231204 | 152900 | 6771852330 | 5410 | 5410 | 5410 | 5410 | 0 |
| 243 | 20231204 | 152800 | 6771852330 | 5410 | 5410 | 5410 | 5410 | 0 |
| 244 | 20231204 | 152700 | 6771852330 | 5410 | 5410 | 5410 | 5410 | 0 |
| 245 | 20231204 | 152600 | 6771852330 | 5410 | 5410 | 5410 | 5410 | 0 |
| 246 | 20231204 | 152500 | 6771852330 | 5410 | 5410 | 5410 | 5410 | 0 |
| 247 | 20231204 | 152400 | 6771852330 | 5410 | 5410 | 5410 | 5410 | 0 |
| 248 | 20231204 | 152300 | 6771852330 | 5410 | 5410 | 5410 | 5410 | 0 |
| 249 | 20231204 | 152200 | 6771852330 | 5410 | 5410 | 5410 | 5410 | 0 |
| 250 | 20231204 | 152100 | 6771852330 | 5410 | 5410 | 5410 | 5410 | 0 |
| 251 | 20231204 | 152000 | 6771852330 | 5410 | 5410 | 5410 | 5410 | 0 |
| 252 | 20231204 | 151900 | 6771852330 | 5410 | 5410 | 5410 | 5400 | 1854 |
| 253 | 20231204 | 151800 | 6761827050 | 5410 | 5410 | 5420 | 5400 | 6744 |
| 254 | 20231204 | 151700 | 6725341960 | 5410 | 5420 | 5420 | 5410 | 4511 |
| 255 | 20231204 | 151600 | 6700908200 | 5410 | 5410 | 5420 | 5400 | 1784 |
| 256 | 20231204 | 151500 | 6691267650 | 5420 | 5410 | 5420 | 5400 | 2763 |
| 257 | 20231204 | 151400 | 6676325690 | 5410 | 5420 | 5420 | 5410 | 1466 |
| 258 | 20231204 | 151300 | 6668390890 | 5430 | 5430 | 5430 | 5430 | 385 |
| 259 | 20231204 | 151200 | 6666300340 | 5410 | 5410 | 5440 | 5410 | 6907 |
| 260 | 20231204 | 151100 | 6628805840 | 5420 | 5410 | 5420 | 5410 | 450 |
| 261 | 20231204 | 151000 | 6626366980 | 5410 | 5410 | 5410 | 5410 | 154 |
| 262 | 20231204 | 150900 | 6625533840 | 5410 | 5400 | 5410 | 5400 | 413 |
| 263 | 20231204 | 150800 | 6623300350 | 5400 | 5410 | 5410 | 5390 | 3390 |
| 264 | 20231204 | 150700 | 6604987170 | 5400 | 5410 | 5410 | 5400 | 1856 |
| 265 | 20231204 | 150600 | 6594962600 | 5410 | 5410 | 5410 | 5400 | 493 |
| 266 | 20231204 | 150500 | 6592295480 | 5410 | 5410 | 5410 | 5400 | 5105 |
| 267 | 20231204 | 150400 | 6564703430 | 5410 | 5410 | 5410 | 5410 | 549 |
| 268 | 20231204 | 150300 | 6561733340 | 5410 | 5400 | 5410 | 5400 | 1925 |
| 269 | 20231204 | 150200 | 6551337980 | 5390 | 5400 | 5400 | 5390 | 2714 |
| 270 | 20231204 | 150100 | 6536688670 | 5390 | 5400 | 5400 | 5390 | 3946 |
| 271 | 20231204 | 150000 | 6515394310 | 5410 | 5400 | 5410 | 5400 | 219 |
| 272 | 20231204 | 145900 | 6514210770 | 5400 | 5410 | 5410 | 5400 | 3019 |
| 273 | 20231204 | 145800 | 6497897990 | 5410 | 5400 | 5410 | 5400 | 1646 |
| 274 | 20231204 | 145700 | 6489009170 | 5400 | 5400 | 5410 | 5400 | 2294 |
| 275 | 20231204 | 145600 | 6476617510 | 5410 | 5410 | 5410 | 5410 | 892 |
| 276 | 20231204 | 145500 | 6471791790 | 5400 | 5400 | 5400 | 5400 | 3235 |
| 277 | 20231204 | 145400 | 6454322790 | 5400 | 5410 | 5410 | 5400 | 155 |
| 278 | 20231204 | 145300 | 6453485740 | 5410 | 5400 | 5410 | 5400 | 5635 |
| 279 | 20231204 | 145200 | 6423056420 | 5410 | 5400 | 5410 | 5400 | 2224 |
| 280 | 20231204 | 145100 | 6411044890 | 5400 | 5400 | 5400 | 5400 | 207 |
| 281 | 20231204 | 145000 | 6409927090 | 5400 | 5410 | 5410 | 5400 | 4557 |
| 282 | 20231204 | 144900 | 6385317970 | 5400 | 5410 | 5410 | 5400 | 155 |
| 283 | 20231204 | 144800 | 6384480420 | 5410 | 5410 | 5410 | 5410 | 3532 |
| 284 | 20231204 | 144700 | 6365372300 | 5410 | 5410 | 5410 | 5400 | 4677 |
| 285 | 20231204 | 144600 | 6340115490 | 5400 | 5410 | 5410 | 5400 | 6266 |
| 286 | 20231204 | 144500 | 6306233150 | 5410 | 5410 | 5420 | 5410 | 1203 |
| 287 | 20231204 | 144400 | 6299724530 | 5410 | 5420 | 5420 | 5410 | 383 |
| 288 | 20231204 | 144300 | 6297649330 | 5420 | 5420 | 5420 | 5420 | 432 |
| 289 | 20231204 | 144200 | 6295307890 | 5420 | 5430 | 5430 | 5420 | 3440 |
| 290 | 20231204 | 144100 | 6276663040 | 5440 | 5440 | 5440 | 5430 | 338 |
| 291 | 20231204 | 144000 | 6274826940 | 5440 | 5430 | 5440 | 5430 | 811 |
| 292 | 20231204 | 143900 | 6270416100 | 5430 | 5430 | 5430 | 5430 | 1348 |
| 293 | 20231204 | 143800 | 6263096460 | 5440 | 5430 | 5440 | 5430 | 8010 |
| 294 | 20231204 | 143700 | 6219602090 | 5440 | 5430 | 5440 | 5430 | 849 |
| 295 | 20231204 | 143600 | 6214991920 | 5430 | 5430 | 5430 | 5420 | 301 |
| 296 | 20231204 | 143500 | 6213357880 | 5430 | 5430 | 5430 | 5420 | 2320 |
| 297 | 20231204 | 143400 | 6200779980 | 5430 | 5440 | 5440 | 5430 | 884 |
| 298 | 20231204 | 143300 | 6195975020 | 5430 | 5440 | 5440 | 5430 | 1607 |
| 299 | 20231204 | 143200 | 6187235810 | 5440 | 5440 | 5440 | 5440 | 775 |
| 300 | 20231204 | 143100 | 6183019810 | 5440 | 5440 | 5440 | 5420 | 3435 |
| 301 | 20231204 | 143000 | 6164342510 | 5420 | 5430 | 5430 | 5420 | 1217 |
| 302 | 20231204 | 142900 | 6157735360 | 5430 | 5430 | 5430 | 5430 | 691 |
| 303 | 20231204 | 142800 | 6153983230 | 5430 | 5420 | 5430 | 5420 | 233 |
| 304 | 20231204 | 142700 | 6152720150 | 5430 | 5440 | 5440 | 5430 | 109 |
| 305 | 20231204 | 142600 | 6152127780 | 5430 | 5420 | 5430 | 5420 | 4247 |
| 306 | 20231204 | 142500 | 6129073210 | 5420 | 5420 | 5420 | 5420 | 150 |
| 307 | 20231204 | 142400 | 6128260210 | 5420 | 5420 | 5430 | 5410 | 2212 |
| 308 | 20231204 | 142300 | 6116271710 | 5420 | 5410 | 5420 | 5410 | 999 |
| 309 | 20231204 | 142200 | 6110860120 | 5410 | 5410 | 5410 | 5410 | 702 |
| 310 | 20231204 | 142100 | 6107062300 | 5420 | 5410 | 5420 | 5410 | 1067 |
| 311 | 20231204 | 142000 | 6101289530 | 5420 | 5420 | 5420 | 5420 | 70 |
| 312 | 20231204 | 141900 | 6100910130 | 5420 | 5410 | 5420 | 5410 | 211 |
| 313 | 20231204 | 141800 | 6099768510 | 5410 | 5410 | 5410 | 5410 | 917 |
| 314 | 20231204 | 141700 | 6094807540 | 5410 | 5410 | 5410 | 5410 | 296 |
| 315 | 20231204 | 141600 | 6093206180 | 5410 | 5420 | 5430 | 5410 | 2772 |
| 316 | 20231204 | 141500 | 6078207540 | 5420 | 5410 | 5430 | 5410 | 1285 |
| 317 | 20231204 | 141400 | 6071244230 | 5410 | 5410 | 5420 | 5410 | 755 |
| 318 | 20231204 | 141300 | 6067154680 | 5410 | 5410 | 5420 | 5410 | 169 |
| 319 | 20231204 | 141200 | 6066240380 | 5410 | 5420 | 5420 | 5410 | 733 |
| 320 | 20231204 | 141100 | 6062267550 | 5410 | 5420 | 5420 | 5410 | 2586 |
| 321 | 20231204 | 141000 | 6048273430 | 5420 | 5410 | 5420 | 5410 | 190 |
| 322 | 20231204 | 140900 | 6047245350 | 5410 | 5400 | 5410 | 5400 | 14113 |
| 323 | 20231204 | 140800 | 5971030680 | 5400 | 5410 | 5410 | 5400 | 26 |
| 324 | 20231204 | 140700 | 5970890270 | 5400 | 5420 | 5420 | 5400 | 5441 |
| 325 | 20231204 | 140600 | 5941481220 | 5420 | 5410 | 5420 | 5400 | 878 |
| 326 | 20231204 | 140500 | 5936731740 | 5410 | 5400 | 5410 | 5400 | 2200 |
| 327 | 20231204 | 140400 | 5924849840 | 5410 | 5410 | 5410 | 5400 | 1154 |
| 328 | 20231204 | 140300 | 5918608200 | 5410 | 5410 | 5410 | 5410 | 13 |
| 329 | 20231204 | 140200 | 5918537870 | 5410 | 5410 | 5410 | 5410 | 1423 |
| 330 | 20231204 | 140100 | 5910839440 | 5420 | 5410 | 5420 | 5400 | 9462 |
| 331 | 20231204 | 140000 | 5859674620 | 5410 | 5410 | 5410 | 5400 | 1398 |
| 332 | 20231204 | 135900 | 5852111580 | 5420 | 5410 | 5420 | 5410 | 174 |
| 333 | 20231204 | 135800 | 5851169700 | 5420 | 5420 | 5420 | 5420 | 1 |
| 334 | 20231204 | 135700 | 5851164280 | 5420 | 5410 | 5420 | 5400 | 3030 |
| 335 | 20231204 | 135600 | 5834781410 | 5410 | 5420 | 5420 | 5410 | 2742 |
| 336 | 20231204 | 135500 | 5819940920 | 5420 | 5410 | 5420 | 5410 | 487 |
| 337 | 20231204 | 135400 | 5817305090 | 5410 | 5410 | 5420 | 5410 | 4419 |
| 338 | 20231204 | 135300 | 5793396570 | 5410 | 5420 | 5420 | 5410 | 8540 |
| 339 | 20231204 | 135200 | 5747191500 | 5420 | 5420 | 5430 | 5410 | 2303 |
| 340 | 20231204 | 135100 | 5734690490 | 5420 | 5420 | 5420 | 5420 | 1524 |
| 341 | 20231204 | 135000 | 5726430410 | 5420 | 5420 | 5420 | 5410 | 2369 |
| 342 | 20231204 | 134900 | 5713610600 | 5420 | 5420 | 5420 | 5420 | 179 |
| 343 | 20231204 | 134800 | 5712640420 | 5420 | 5420 | 5420 | 5420 | 868 |
| 344 | 20231204 | 134700 | 5707935860 | 5420 | 5420 | 5420 | 5410 | 1084 |
| 345 | 20231204 | 134600 | 5702060590 | 5420 | 5420 | 5430 | 5410 | 12228 |
| 346 | 20231204 | 134500 | 5635822000 | 5420 | 5430 | 5440 | 5420 | 2744 |
| 347 | 20231204 | 134400 | 5620938080 | 5430 | 5430 | 5430 | 5430 | 2130 |
| 348 | 20231204 | 134300 | 5609372180 | 5430 | 5440 | 5440 | 5430 | 118 |
| 349 | 20231204 | 134200 | 5608730500 | 5440 | 5430 | 5440 | 5430 | 1348 |
| 350 | 20231204 | 134100 | 5601410360 | 5430 | 5440 | 5440 | 5430 | 370 |
| 351 | 20231204 | 134000 | 5599400760 | 5440 | 5430 | 5440 | 5430 | 329 |
| 352 | 20231204 | 133900 | 5597614070 | 5430 | 5430 | 5430 | 5420 | 2084 |
| 353 | 20231204 | 133800 | 5586303950 | 5430 | 5440 | 5440 | 5430 | 3526 |
| 354 | 20231204 | 133700 | 5567147700 | 5430 | 5430 | 5430 | 5430 | 1473 |
| 355 | 20231204 | 133600 | 5559149310 | 5430 | 5440 | 5440 | 5420 | 13159 |
| 356 | 20231204 | 133500 | 5487714050 | 5440 | 5440 | 5450 | 5430 | 2733 |
| 357 | 20231204 | 133400 | 5472856680 | 5440 | 5450 | 5450 | 5440 | 4017 |
| 358 | 20231204 | 133300 | 5451004130 | 5450 | 5450 | 5450 | 5440 | 1818 |
| 359 | 20231204 | 133200 | 5441106030 | 5450 | 5450 | 5450 | 5440 | 109 |
| 360 | 20231204 | 133100 | 5440512060 | 5450 | 5450 | 5450 | 5450 | 689 |
| 361 | 20231204 | 133000 | 5436757010 | 5450 | 5450 | 5450 | 5440 | 386 |
| 362 | 20231204 | 132900 | 5434653850 | 5450 | 5440 | 5450 | 5440 | 1601 |
| 363 | 20231204 | 132800 | 5425943480 | 5450 | 5450 | 5450 | 5440 | 136 |
| 364 | 20231204 | 132700 | 5425202780 | 5450 | 5440 | 5450 | 5440 | 2637 |
| 365 | 20231204 | 132600 | 5410855390 | 5440 | 5440 | 5450 | 5440 | 405 |
| 366 | 20231204 | 132500 | 5408651270 | 5450 | 5450 | 5450 | 5440 | 223 |
| 367 | 20231204 | 132400 | 5407436120 | 5450 | 5440 | 5450 | 5440 | 120 |
| 368 | 20231204 | 132300 | 5406783300 | 5450 | 5460 | 5460 | 5440 | 1678 |
| 369 | 20231204 | 132200 | 5397638290 | 5450 | 5450 | 5450 | 5450 | 892 |
| 370 | 20231204 | 132100 | 5392776890 | 5450 | 5450 | 5460 | 5450 | 499 |
| 371 | 20231204 | 132000 | 5390057040 | 5460 | 5460 | 5460 | 5460 | 387 |
| 372 | 20231204 | 131900 | 5387944020 | 5450 | 5460 | 5460 | 5450 | 1348 |
| 373 | 20231204 | 131800 | 5380597230 | 5460 | 5450 | 5460 | 5450 | 133 |
| 374 | 20231204 | 131700 | 5379872280 | 5460 | 5450 | 5460 | 5450 | 1282 |
| 375 | 20231204 | 131600 | 5372885350 | 5450 | 5460 | 5460 | 5450 | 4725 |
| 376 | 20231204 | 131500 | 5347133800 | 5450 | 5450 | 5460 | 5450 | 120 |
| 377 | 20231204 | 131400 | 5346478720 | 5460 | 5460 | 5460 | 5460 | 61 |
| 378 | 20231204 | 131300 | 5346145660 | 5460 | 5450 | 5460 | 5450 | 152 |
| 379 | 20231204 | 131200 | 5345315760 | 5460 | 5460 | 5460 | 5460 | 130 |
| 380 | 20231204 | 131100 | 5344605960 | 5460 | 5460 | 5460 | 5460 | 32 |
| 381 | 20231204 | 131000 | 5344431240 | 5460 | 5450 | 5460 | 5450 | 2059 |
| 382 | 20231204 | 130900 | 5333204380 | 5460 | 5450 | 5460 | 5450 | 73 |
| 383 | 20231204 | 130800 | 5332806300 | 5460 | 5460 | 5460 | 5450 | 1115 |
| 384 | 20231204 | 130700 | 5326727580 | 5460 | 5460 | 5460 | 5460 | 1753 |
| 385 | 20231204 | 130600 | 5317156200 | 5460 | 5460 | 5460 | 5450 | 759 |
| 386 | 20231204 | 130500 | 5313012360 | 5460 | 5460 | 5460 | 5460 | 1185 |
| 387 | 20231204 | 130400 | 5306542260 | 5460 | 5460 | 5460 | 5460 | 889 |
| 388 | 20231204 | 130300 | 5301688320 | 5460 | 5460 | 5460 | 5450 | 48 |
| 389 | 20231204 | 130200 | 5301426410 | 5450 | 5450 | 5450 | 5450 | 615 |
| 390 | 20231204 | 130100 | 5298074660 | 5450 | 5450 | 5450 | 5450 | 1492 |
| 391 | 20231204 | 130000 | 5289943260 | 5450 | 5450 | 5450 | 5450 | 53 |
| 392 | 20231204 | 125900 | 5289654410 | 5450 | 5450 | 5450 | 5440 | 2140 |
| 393 | 20231204 | 125800 | 5277991420 | 5450 | 5450 | 5450 | 5450 | 520 |
| 394 | 20231204 | 125700 | 5275157420 | 5450 | 5460 | 5460 | 5450 | 403 |
| 395 | 20231204 | 125600 | 5272961040 | 5460 | 5460 | 5460 | 5460 | 200 |
| 396 | 20231204 | 125500 | 5271869040 | 5460 | 5450 | 5460 | 5450 | 203 |
| 397 | 20231204 | 125400 | 5270762660 | 5450 | 5450 | 5460 | 5450 | 670 |
| 398 | 20231204 | 125300 | 5267111040 | 5450 | 5450 | 5450 | 5450 | 113 |
| 399 | 20231204 | 125200 | 5266495190 | 5440 | 5450 | 5450 | 5440 | 1156 |
| 400 | 20231204 | 125100 | 5260195040 | 5450 | 5440 | 5450 | 5440 | 317 |
| 401 | 20231204 | 125000 | 5258467440 | 5440 | 5440 | 5440 | 5440 | 2501 |
| 402 | 20231204 | 124900 | 5244862000 | 5450 | 5450 | 5450 | 5440 | 393 |
| 403 | 20231204 | 124800 | 5242722850 | 5450 | 5450 | 5450 | 5450 | 276 |
| 404 | 20231204 | 124700 | 5241218650 | 5450 | 5450 | 5450 | 5440 | 252 |
| 405 | 20231204 | 124600 | 5239846340 | 5450 | 5450 | 5450 | 5440 | 1261 |
| 406 | 20231204 | 124500 | 5232975140 | 5450 | 5450 | 5450 | 5440 | 271 |
| 407 | 20231204 | 124400 | 5231498410 | 5450 | 5450 | 5450 | 5450 | 505 |
| 408 | 20231204 | 124300 | 5228746160 | 5440 | 5440 | 5440 | 5440 | 1200 |
| 409 | 20231204 | 124200 | 5222218160 | 5440 | 5450 | 5450 | 5440 | 6121 |
| 410 | 20231204 | 124100 | 5188918720 | 5450 | 5440 | 5450 | 5440 | 472 |
| 411 | 20231204 | 124000 | 5186349430 | 5440 | 5460 | 5460 | 5440 | 3785 |
| 412 | 20231204 | 123900 | 5165716190 | 5460 | 5450 | 5460 | 5450 | 987 |
| 413 | 20231204 | 123800 | 5160336660 | 5450 | 5450 | 5460 | 5450 | 362 |
| 414 | 20231204 | 123700 | 5158363150 | 5460 | 5460 | 5460 | 5450 | 3032 |
| 415 | 20231204 | 123600 | 5141808550 | 5460 | 5450 | 5460 | 5450 | 3609 |
| 416 | 20231204 | 123500 | 5122129460 | 5450 | 5460 | 5460 | 5450 | 6855 |
| 417 | 20231204 | 123400 | 5084766370 | 5460 | 5450 | 5460 | 5450 | 44 |
| 418 | 20231204 | 123300 | 5084526230 | 5460 | 5460 | 5460 | 5460 | 393 |
| 419 | 20231204 | 123200 | 5082380450 | 5460 | 5460 | 5460 | 5450 | 1627 |
| 420 | 20231204 | 123100 | 5073510500 | 5460 | 5470 | 5470 | 5460 | 144 |
| 421 | 20231204 | 123000 | 5072722860 | 5470 | 5460 | 5470 | 5460 | 2215 |
| 422 | 20231204 | 122900 | 5060627030 | 5460 | 5460 | 5460 | 5460 | 1149 |
| 423 | 20231204 | 122800 | 5054353490 | 5460 | 5460 | 5460 | 5450 | 3134 |
| 424 | 20231204 | 122700 | 5037263890 | 5460 | 5450 | 5460 | 5450 | 1149 |
| 425 | 20231204 | 122600 | 5030996150 | 5450 | 5450 | 5460 | 5440 | 3302 |
| 426 | 20231204 | 122500 | 5012988700 | 5440 | 5450 | 5450 | 5440 | 1430 |
| 427 | 20231204 | 122400 | 5005197500 | 5440 | 5450 | 5450 | 5440 | 3173 |
| 428 | 20231204 | 122300 | 4987908520 | 5450 | 5440 | 5450 | 5440 | 2257 |
| 429 | 20231204 | 122200 | 4975618110 | 5440 | 5440 | 5440 | 5430 | 719 |
| 430 | 20231204 | 122100 | 4971708710 | 5440 | 5440 | 5440 | 5440 | 86 |
| 431 | 20231204 | 122000 | 4971240870 | 5440 | 5450 | 5450 | 5440 | 1680 |
| 432 | 20231204 | 121900 | 4962101660 | 5450 | 5440 | 5450 | 5440 | 1387 |
| 433 | 20231204 | 121800 | 4954545510 | 5440 | 5430 | 5440 | 5430 | 4869 |
| 434 | 20231204 | 121700 | 4928106830 | 5430 | 5430 | 5430 | 5420 | 1078 |
| 435 | 20231204 | 121600 | 4922254290 | 5430 | 5430 | 5430 | 5420 | 5164 |
| 436 | 20231204 | 121500 | 4894215710 | 5430 | 5420 | 5430 | 5420 | 2371 |
| 437 | 20231204 | 121400 | 4881364790 | 5420 | 5420 | 5420 | 5420 | 550 |
| 438 | 20231204 | 121300 | 4878383790 | 5420 | 5410 | 5420 | 5410 | 4780 |
| 439 | 20231204 | 121200 | 4852488690 | 5410 | 5420 | 5420 | 5410 | 2690 |
| 440 | 20231204 | 121100 | 4837932680 | 5420 | 5430 | 5430 | 5420 | 4562 |
| 441 | 20231204 | 121000 | 4813205320 | 5420 | 5430 | 5430 | 5420 | 185 |
| 442 | 20231204 | 120900 | 4812202080 | 5430 | 5430 | 5430 | 5420 | 230 |
| 443 | 20231204 | 120800 | 4810954850 | 5430 | 5420 | 5430 | 5410 | 5233 |
| 444 | 20231204 | 120700 | 4782594180 | 5420 | 5410 | 5420 | 5410 | 669 |
| 445 | 20231204 | 120600 | 4778974700 | 5420 | 5410 | 5420 | 5410 | 724 |
| 446 | 20231204 | 120500 | 4775056500 | 5400 | 5410 | 5410 | 5400 | 3614 |
| 447 | 20231204 | 120400 | 4755507260 | 5410 | 5410 | 5420 | 5400 | 3955 |
| 448 | 20231204 | 120300 | 4734126910 | 5410 | 5420 | 5420 | 5400 | 1484 |
| 449 | 20231204 | 120200 | 4726096360 | 5420 | 5430 | 5430 | 5400 | 31187 |
| 450 | 20231204 | 120100 | 4557441630 | 5430 | 5430 | 5440 | 5420 | 2091 |
| 451 | 20231204 | 120000 | 4546088300 | 5430 | 5440 | 5440 | 5430 | 841 |
| 452 | 20231204 | 115900 | 4541521440 | 5430 | 5440 | 5440 | 5430 | 7431 |
| 453 | 20231204 | 115800 | 4501157650 | 5440 | 5440 | 5440 | 5430 | 2052 |
| 454 | 20231204 | 115700 | 4490003130 | 5440 | 5430 | 5440 | 5430 | 1328 |
| 455 | 20231204 | 115600 | 4482781860 | 5430 | 5430 | 5430 | 5420 | 2494 |
| 456 | 20231204 | 115500 | 4469242370 | 5430 | 5430 | 5430 | 5420 | 7837 |
| 457 | 20231204 | 115400 | 4426707690 | 5440 | 5450 | 5450 | 5430 | 8958 |
| 458 | 20231204 | 115300 | 4377985240 | 5450 | 5450 | 5450 | 5450 | 9672 |
| 459 | 20231204 | 115200 | 4325272840 | 5450 | 5460 | 5460 | 5450 | 2679 |
| 460 | 20231204 | 115100 | 4310671860 | 5460 | 5460 | 5460 | 5450 | 1151 |
| 461 | 20231204 | 115000 | 4304393510 | 5460 | 5450 | 5470 | 5450 | 3271 |
| 462 | 20231204 | 114900 | 4286534030 | 5460 | 5460 | 5470 | 5460 | 3787 |
| 463 | 20231204 | 114800 | 4265856720 | 5450 | 5460 | 5470 | 5450 | 6273 |
| 464 | 20231204 | 114700 | 4231629690 | 5460 | 5460 | 5460 | 5460 | 1056 |
| 465 | 20231204 | 114600 | 4225863930 | 5460 | 5450 | 5460 | 5450 | 5288 |
| 466 | 20231204 | 114500 | 4197029840 | 5470 | 5470 | 5490 | 5450 | 31253 |
| 467 | 20231204 | 114400 | 4026326810 | 5470 | 5480 | 5480 | 5470 | 9850 |
| 468 | 20231204 | 114300 | 3972441900 | 5480 | 5480 | 5480 | 5470 | 5897 |
| 469 | 20231204 | 114200 | 3940133060 | 5480 | 5480 | 5490 | 5480 | 6242 |
| 470 | 20231204 | 114100 | 3905922890 | 5490 | 5490 | 5490 | 5480 | 2319 |
| 471 | 20231204 | 114000 | 3893209680 | 5490 | 5490 | 5500 | 5490 | 722 |
| 472 | 20231204 | 113900 | 3889245890 | 5490 | 5490 | 5490 | 5480 | 4155 |
| 473 | 20231204 | 113800 | 3866455340 | 5490 | 5480 | 5490 | 5480 | 548 |
| 474 | 20231204 | 113700 | 3863452120 | 5480 | 5480 | 5480 | 5480 | 128 |
| 475 | 20231204 | 113600 | 3862750680 | 5480 | 5480 | 5490 | 5480 | 4340 |
| 476 | 20231204 | 113500 | 3838966380 | 5480 | 5490 | 5500 | 5480 | 2225 |
| 477 | 20231204 | 113400 | 3826751180 | 5490 | 5490 | 5490 | 5480 | 159 |
| 478 | 20231204 | 113300 | 3825878470 | 5490 | 5480 | 5490 | 5480 | 3010 |
| 479 | 20231204 | 113200 | 3809354650 | 5490 | 5490 | 5490 | 5480 | 381 |
| 480 | 20231204 | 113100 | 3807264850 | 5480 | 5490 | 5490 | 5480 | 83 |
| 481 | 20231204 | 113000 | 3806809480 | 5490 | 5490 | 5490 | 5480 | 2775 |
| 482 | 20231204 | 112900 | 3791574820 | 5490 | 5480 | 5490 | 5480 | 2663 |
| 483 | 20231204 | 112800 | 3776959950 | 5490 | 5490 | 5490 | 5490 | 1726 |
| 484 | 20231204 | 112700 | 3767484210 | 5490 | 5490 | 5490 | 5490 | 8276 |
| 485 | 20231204 | 112600 | 3722048970 | 5500 | 5500 | 5500 | 5490 | 4664 |
| 486 | 20231204 | 112500 | 3696442480 | 5500 | 5490 | 5500 | 5490 | 1244 |
| 487 | 20231204 | 112400 | 3689612420 | 5490 | 5500 | 5500 | 5490 | 1310 |
| 488 | 20231204 | 112300 | 3682419620 | 5500 | 5500 | 5500 | 5490 | 4730 |
| 489 | 20231204 | 112200 | 3656404630 | 5500 | 5500 | 5500 | 5500 | 2116 |
| 490 | 20231204 | 112100 | 3644766630 | 5490 | 5490 | 5500 | 5490 | 2765 |
| 491 | 20231204 | 112000 | 3629579850 | 5490 | 5490 | 5500 | 5490 | 270 |
| 492 | 20231204 | 111900 | 3628097050 | 5490 | 5500 | 5500 | 5490 | 593 |
| 493 | 20231204 | 111800 | 3624839950 | 5490 | 5490 | 5500 | 5490 | 2981 |
| 494 | 20231204 | 111700 | 3608474240 | 5500 | 5490 | 5500 | 5490 | 1355 |
| 495 | 20231204 | 111600 | 3601025150 | 5500 | 5500 | 5510 | 5500 | 1786 |
| 496 | 20231204 | 111500 | 3591201880 | 5500 | 5510 | 5510 | 5500 | 503 |
| 497 | 20231204 | 111400 | 3588435360 | 5500 | 5500 | 5510 | 5500 | 1550 |
| 498 | 20231204 | 111300 | 3579907610 | 5500 | 5500 | 5500 | 5490 | 6166 |
| 499 | 20231204 | 111200 | 3546003220 | 5500 | 5490 | 5500 | 5490 | 1933 |
| 500 | 20231204 | 111100 | 3535373770 | 5490 | 5500 | 5500 | 5490 | 4366 |
| 501 | 20231204 | 111000 | 3511399380 | 5490 | 5510 | 5510 | 5480 | 38242 |
| 502 | 20231204 | 110900 | 3301179960 | 5510 | 5520 | 5520 | 5510 | 9895 |
| 503 | 20231204 | 110800 | 3246658490 | 5520 | 5520 | 5520 | 5510 | 6537 |
| 504 | 20231204 | 110700 | 3210626600 | 5520 | 5520 | 5520 | 5520 | 15286 |
| 505 | 20231204 | 110600 | 3126247880 | 5530 | 5540 | 5540 | 5530 | 11953 |
| 506 | 20231204 | 110500 | 3060133200 | 5540 | 5550 | 5550 | 5540 | 1932 |
| 507 | 20231204 | 110400 | 3049429710 | 5540 | 5550 | 5550 | 5540 | 1846 |
| 508 | 20231204 | 110300 | 3039202740 | 5550 | 5540 | 5550 | 5540 | 1189 |
| 509 | 20231204 | 110200 | 3032613580 | 5550 | 5540 | 5550 | 5540 | 895 |
| 510 | 20231204 | 110100 | 3027655130 | 5550 | 5540 | 5550 | 5540 | 1009 |
| 511 | 20231204 | 110000 | 3022065200 | 5540 | 5540 | 5550 | 5540 | 1520 |
| 512 | 20231204 | 105900 | 3013644230 | 5540 | 5540 | 5550 | 5540 | 2846 |
| 513 | 20231204 | 105800 | 2997877190 | 5550 | 5550 | 5550 | 5550 | 24 |
| 514 | 20231204 | 105700 | 2997743990 | 5550 | 5550 | 5550 | 5550 | 270 |
| 515 | 20231204 | 105600 | 2996245490 | 5550 | 5550 | 5550 | 5550 | 4 |
| 516 | 20231204 | 105500 | 2996223290 | 5550 | 5550 | 5550 | 5550 | 139 |
| 517 | 20231204 | 105400 | 2995451840 | 5550 | 5540 | 5550 | 5540 | 540 |
| 518 | 20231204 | 105300 | 2992459840 | 5540 | 5540 | 5550 | 5540 | 363 |
| 519 | 20231204 | 105200 | 2990448720 | 5540 | 5540 | 5540 | 5540 | 1264 |
| 520 | 20231204 | 105100 | 2983446160 | 5530 | 5540 | 5540 | 5530 | 3576 |
| 521 | 20231204 | 105000 | 2963653420 | 5540 | 5540 | 5540 | 5530 | 2035 |
| 522 | 20231204 | 104900 | 2952381290 | 5550 | 5550 | 5550 | 5540 | 1146 |
| 523 | 20231204 | 104800 | 2946022270 | 5550 | 5540 | 5550 | 5530 | 1166 |
| 524 | 20231204 | 104700 | 2939571020 | 5540 | 5540 | 5540 | 5530 | 3781 |
| 525 | 20231204 | 104600 | 2918628700 | 5530 | 5530 | 5540 | 5520 | 2516 |
| 526 | 20231204 | 104500 | 2904725660 | 5530 | 5530 | 5530 | 5530 | 2368 |
| 527 | 20231204 | 104400 | 2891630620 | 5530 | 5540 | 5540 | 5530 | 1310 |
| 528 | 20231204 | 104300 | 2884381310 | 5530 | 5540 | 5550 | 5530 | 2912 |
| 529 | 20231204 | 104200 | 2868268610 | 5540 | 5540 | 5540 | 5530 | 1460 |
| 530 | 20231204 | 104100 | 2860181210 | 5540 | 5530 | 5540 | 5530 | 1720 |
| 531 | 20231204 | 104000 | 2850654410 | 5520 | 5530 | 5540 | 5520 | 630 |
| 532 | 20231204 | 103900 | 2847171130 | 5530 | 5520 | 5540 | 5520 | 1205 |
| 533 | 20231204 | 103800 | 2840508490 | 5530 | 5510 | 5530 | 5510 | 4976 |
| 534 | 20231204 | 103700 | 2813066070 | 5510 | 5530 | 5530 | 5510 | 11272 |
| 535 | 20231204 | 103600 | 2750876040 | 5530 | 5540 | 5540 | 5510 | 28895 |
| 536 | 20231204 | 103500 | 2591429600 | 5540 | 5540 | 5550 | 5540 | 2461 |
| 537 | 20231204 | 103400 | 2577793740 | 5540 | 5540 | 5550 | 5540 | 751 |
| 538 | 20231204 | 103300 | 2573633000 | 5540 | 5540 | 5540 | 5530 | 7727 |
| 539 | 20231204 | 103200 | 2530876070 | 5540 | 5530 | 5540 | 5530 | 2449 |
| 540 | 20231204 | 103100 | 2517314380 | 5540 | 5550 | 5550 | 5530 | 4143 |
| 541 | 20231204 | 103000 | 2494354750 | 5550 | 5540 | 5550 | 5540 | 6627 |
| 542 | 20231204 | 102900 | 2457617910 | 5540 | 5530 | 5540 | 5530 | 3528 |
| 543 | 20231204 | 102800 | 2438073790 | 5540 | 5530 | 5540 | 5530 | 5091 |
| 544 | 20231204 | 102700 | 2409908200 | 5530 | 5540 | 5550 | 5530 | 2900 |
| 545 | 20231204 | 102600 | 2393845700 | 5540 | 5540 | 5540 | 5530 | 7158 |
| 546 | 20231204 | 102500 | 2354209550 | 5540 | 5530 | 5540 | 5530 | 2253 |
| 547 | 20231204 | 102400 | 2341731470 | 5530 | 5530 | 5540 | 5510 | 14868 |
| 548 | 20231204 | 102300 | 2259591030 | 5540 | 5570 | 5570 | 5530 | 17445 |
| 549 | 20231204 | 102200 | 2162817480 | 5560 | 5570 | 5570 | 5560 | 14275 |
| 550 | 20231204 | 102100 | 2083445120 | 5560 | 5580 | 5580 | 5560 | 22293 |
| 551 | 20231204 | 102000 | 1959206150 | 5580 | 5590 | 5590 | 5580 | 1827 |
| 552 | 20231204 | 101900 | 1949007580 | 5590 | 5600 | 5600 | 5590 | 5190 |
| 553 | 20231204 | 101800 | 1919994430 | 5590 | 5590 | 5590 | 5590 | 1674 |
| 554 | 20231204 | 101700 | 1910636770 | 5590 | 5580 | 5590 | 5580 | 2123 |
| 555 | 20231204 | 101600 | 1898770430 | 5580 | 5580 | 5590 | 5580 | 201 |
| 556 | 20231204 | 101500 | 1897648240 | 5590 | 5580 | 5590 | 5580 | 14162 |
| 557 | 20231204 | 101400 | 1818600660 | 5580 | 5590 | 5590 | 5580 | 11263 |
| 558 | 20231204 | 101300 | 1755645910 | 5600 | 5600 | 5600 | 5590 | 588 |
| 559 | 20231204 | 101200 | 1752357720 | 5600 | 5600 | 5600 | 5600 | 671 |
| 560 | 20231204 | 101100 | 1748600120 | 5600 | 5600 | 5600 | 5590 | 1358 |
| 561 | 20231204 | 101000 | 1740997540 | 5600 | 5600 | 5600 | 5600 | 1782 |
| 562 | 20231204 | 100900 | 1731018340 | 5600 | 5600 | 5600 | 5600 | 3677 |
| 563 | 20231204 | 100800 | 1710427140 | 5600 | 5600 | 5610 | 5590 | 7658 |
| 564 | 20231204 | 100700 | 1667549080 | 5600 | 5600 | 5600 | 5600 | 3691 |
| 565 | 20231204 | 100600 | 1646879480 | 5600 | 5600 | 5610 | 5600 | 201 |
| 566 | 20231204 | 100500 | 1645753870 | 5610 | 5600 | 5610 | 5600 | 2111 |
| 567 | 20231204 | 100400 | 1633932260 | 5610 | 5610 | 5610 | 5610 | 2259 |
| 568 | 20231204 | 100300 | 1621259270 | 5610 | 5610 | 5610 | 5610 | 406 |
| 569 | 20231204 | 100200 | 1618981610 | 5610 | 5610 | 5620 | 5610 | 1193 |
| 570 | 20231204 | 100100 | 1612288870 | 5600 | 5610 | 5610 | 5600 | 52 |
| 571 | 20231204 | 100000 | 1611997170 | 5600 | 5600 | 5610 | 5600 | 2502 |
| 572 | 20231204 | 095900 | 1597981170 | 5610 | 5610 | 5610 | 5590 | 5915 |
| 573 | 20231204 | 095800 | 1564870790 | 5610 | 5600 | 5610 | 5600 | 2466 |
| 574 | 20231204 | 095700 | 1551048070 | 5600 | 5610 | 5610 | 5600 | 6157 |
| 575 | 20231204 | 095600 | 1516546310 | 5610 | 5610 | 5610 | 5610 | 367 |
| 576 | 20231204 | 095500 | 1514487440 | 5610 | 5610 | 5620 | 5610 | 1219 |
| 577 | 20231204 | 095400 | 1507648840 | 5620 | 5620 | 5620 | 5620 | 38 |
| 578 | 20231204 | 095300 | 1507435280 | 5620 | 5620 | 5620 | 5620 | 573 |
| 579 | 20231204 | 095200 | 1504215020 | 5610 | 5620 | 5620 | 5600 | 868 |
| 580 | 20231204 | 095100 | 1499345730 | 5610 | 5610 | 5610 | 5600 | 5986 |
| 581 | 20231204 | 095000 | 1465767420 | 5600 | 5610 | 5610 | 5600 | 117 |
| 582 | 20231204 | 094900 | 1465111060 | 5620 | 5610 | 5620 | 5600 | 15108 |
| 583 | 20231204 | 094800 | 1380423020 | 5630 | 5620 | 5630 | 5620 | 1281 |
| 584 | 20231204 | 094700 | 1373223790 | 5620 | 5630 | 5630 | 5620 | 21 |
| 585 | 20231204 | 094600 | 1373105760 | 5620 | 5620 | 5620 | 5610 | 482 |
| 586 | 20231204 | 094500 | 1370397170 | 5600 | 5620 | 5630 | 5600 | 12025 |
| 587 | 20231204 | 094400 | 1302899500 | 5630 | 5640 | 5640 | 5630 | 4815 |
| 588 | 20231204 | 094300 | 1275755730 | 5640 | 5620 | 5640 | 5620 | 2959 |
| 589 | 20231204 | 094200 | 1259097950 | 5630 | 5620 | 5630 | 5620 | 2044 |
| 590 | 20231204 | 094100 | 1247610120 | 5630 | 5620 | 5640 | 5610 | 2916 |
| 591 | 20231204 | 094000 | 1231213910 | 5640 | 5610 | 5640 | 5610 | 9211 |
| 592 | 20231204 | 093900 | 1179484930 | 5620 | 5610 | 5620 | 5600 | 1646 |
| 593 | 20231204 | 093800 | 1170258590 | 5600 | 5610 | 5610 | 5600 | 932 |
| 594 | 20231204 | 093700 | 1165032980 | 5600 | 5620 | 5620 | 5600 | 7750 |
| 595 | 20231204 | 093600 | 1121605300 | 5610 | 5600 | 5610 | 5600 | 5200 |
| 596 | 20231204 | 093500 | 1092466630 | 5600 | 5590 | 5600 | 5590 | 7737 |
| 597 | 20231204 | 093400 | 1049141430 | 5590 | 5600 | 5600 | 5590 | 4140 |
| 598 | 20231204 | 093300 | 1025980670 | 5600 | 5600 | 5610 | 5590 | 4457 |
| 599 | 20231204 | 093200 | 1001021830 | 5600 | 5610 | 5610 | 5590 | 11846 |
| 600 | 20231204 | 093100 | 934713810 | 5610 | 5590 | 5610 | 5590 | 8141 |
| 601 | 20231204 | 093000 | 889162290 | 5600 | 5620 | 5620 | 5600 | 34373 |
| 602 | 20231204 | 092900 | 696490010 | 5620 | 5650 | 5650 | 5610 | 24260 |
| 603 | 20231204 | 092800 | 560018290 | 5650 | 5650 | 5650 | 5640 | 2372 |
| 604 | 20231204 | 092700 | 546621840 | 5650 | 5650 | 5650 | 5650 | 5550 |
| 605 | 20231204 | 092600 | 515264340 | 5650 | 5650 | 5660 | 5650 | 483 |
| 606 | 20231204 | 092500 | 512533170 | 5660 | 5660 | 5660 | 5650 | 2099 |
| 607 | 20231204 | 092400 | 500657820 | 5660 | 5650 | 5660 | 5650 | 418 |
| 608 | 20231204 | 092300 | 498296100 | 5650 | 5650 | 5650 | 5650 | 156 |
| 609 | 20231204 | 092200 | 497414700 | 5650 | 5650 | 5660 | 5640 | 3108 |
| 610 | 20231204 | 092100 | 479864590 | 5650 | 5660 | 5660 | 5650 | 3685 |
| 611 | 20231204 | 092000 | 459044000 | 5660 | 5660 | 5660 | 5660 | 1217 |
| 612 | 20231204 | 091900 | 452155780 | 5670 | 5660 | 5670 | 5660 | 2091 |
| 613 | 20231204 | 091800 | 440320700 | 5670 | 5670 | 5670 | 5670 | 549 |
| 614 | 20231204 | 091700 | 437207870 | 5670 | 5670 | 5670 | 5670 | 1017 |
| 615 | 20231204 | 091600 | 431441480 | 5670 | 5670 | 5680 | 5670 | 1154 |
| 616 | 20231204 | 091500 | 424898280 | 5670 | 5670 | 5670 | 5660 | 797 |
| 617 | 20231204 | 091400 | 420379310 | 5660 | 5690 | 5690 | 5660 | 1901 |
| 618 | 20231204 | 091300 | 409589610 | 5680 | 5680 | 5680 | 5670 | 299 |
| 619 | 20231204 | 091200 | 407891320 | 5680 | 5650 | 5680 | 5650 | 4799 |
| 620 | 20231204 | 091100 | 380718880 | 5650 | 5650 | 5660 | 5650 | 3904 |
| 621 | 20231204 | 091000 | 358661220 | 5650 | 5650 | 5660 | 5650 | 1423 |
| 622 | 20231204 | 090900 | 350620740 | 5650 | 5650 | 5650 | 5650 | 635 |
| 623 | 20231204 | 090800 | 347032990 | 5650 | 5670 | 5670 | 5640 | 8855 |
| 624 | 20231204 | 090700 | 296983520 | 5660 | 5660 | 5660 | 5650 | 2504 |
| 625 | 20231204 | 090600 | 282830500 | 5660 | 5670 | 5670 | 5650 | 3735 |
| 626 | 20231204 | 090500 | 261700410 | 5660 | 5670 | 5670 | 5660 | 1882 |
| 627 | 20231204 | 090400 | 251036860 | 5660 | 5660 | 5660 | 5650 | 4962 |
| 628 | 20231204 | 090300 | 222952440 | 5660 | 5660 | 5670 | 5660 | 2041 |
| 629 | 20231204 | 090200 | 211400340 | 5660 | 5670 | 5670 | 5650 | 9371 |
| 630 | 20231204 | 090100 | 158385720 | 5670 | 5700 | 5700 | 5670 | 17997 |
| 631 | 20231204 | 090000 | 56092430 | 5700 | 5690 | 5710 | 5680 | 9861 |