31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 193500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 7658 |
| 3 | 20231205 | 193400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 4 | 20231205 | 193300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 5 | 20231205 | 193200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 6 | 20231205 | 193100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 7 | 20231205 | 193000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 8 | 20231205 | 192900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 9 | 20231205 | 192800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 10 | 20231205 | 192700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 11 | 20231205 | 192600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 12 | 20231205 | 192500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 13 | 20231205 | 192400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 14 | 20231205 | 192300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 15 | 20231205 | 192200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 16 | 20231205 | 192100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 17 | 20231205 | 192000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 18 | 20231205 | 191900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 19 | 20231205 | 191800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 20 | 20231205 | 191700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 21 | 20231205 | 191600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 22 | 20231205 | 191500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 23 | 20231205 | 191400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 24 | 20231205 | 191300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 25 | 20231205 | 191200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 26 | 20231205 | 191100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 27 | 20231205 | 191000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 28 | 20231205 | 190900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 29 | 20231205 | 190800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 30 | 20231205 | 190700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 31 | 20231205 | 190600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 32 | 20231205 | 190500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 7658 |
| 33 | 20231205 | 190400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 34 | 20231205 | 190300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 35 | 20231205 | 190200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 36 | 20231205 | 190100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 37 | 20231205 | 190000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 38 | 20231205 | 185900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 39 | 20231205 | 185800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 40 | 20231205 | 185700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 41 | 20231205 | 185600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 42 | 20231205 | 185500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 43 | 20231205 | 185400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 44 | 20231205 | 185300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 45 | 20231205 | 185200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 46 | 20231205 | 185100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 47 | 20231205 | 185000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 48 | 20231205 | 184900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 49 | 20231205 | 184800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 50 | 20231205 | 184700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 51 | 20231205 | 184600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 52 | 20231205 | 184500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 53 | 20231205 | 184400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 54 | 20231205 | 184300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 55 | 20231205 | 184200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 56 | 20231205 | 184100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 57 | 20231205 | 184000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 58 | 20231205 | 183900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 59 | 20231205 | 183800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 60 | 20231205 | 183700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 61 | 20231205 | 183600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 62 | 20231205 | 183500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 7658 |
| 63 | 20231205 | 183400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 64 | 20231205 | 183300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 65 | 20231205 | 183200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 66 | 20231205 | 183100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 67 | 20231205 | 183000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 68 | 20231205 | 182900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 69 | 20231205 | 182800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 70 | 20231205 | 182700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 71 | 20231205 | 182600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 72 | 20231205 | 182500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 73 | 20231205 | 182400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 74 | 20231205 | 182300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 75 | 20231205 | 182200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 76 | 20231205 | 182100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 77 | 20231205 | 182000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 78 | 20231205 | 181900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 79 | 20231205 | 181800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 80 | 20231205 | 181700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 81 | 20231205 | 181600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 82 | 20231205 | 181500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 83 | 20231205 | 181400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 84 | 20231205 | 181300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 85 | 20231205 | 181200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 86 | 20231205 | 181100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 87 | 20231205 | 181000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 88 | 20231205 | 180900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 89 | 20231205 | 180800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 90 | 20231205 | 180700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 91 | 20231205 | 180600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 92 | 20231205 | 180500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 7658 |
| 93 | 20231205 | 180400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 94 | 20231205 | 180300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 95 | 20231205 | 180200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 96 | 20231205 | 180100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 97 | 20231205 | 180000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 98 | 20231205 | 175900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 99 | 20231205 | 175800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 100 | 20231205 | 175700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 101 | 20231205 | 175600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 102 | 20231205 | 175500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 103 | 20231205 | 175400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 104 | 20231205 | 175300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 105 | 20231205 | 175200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 106 | 20231205 | 175100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 107 | 20231205 | 175000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 108 | 20231205 | 174900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 109 | 20231205 | 174800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 110 | 20231205 | 174700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 111 | 20231205 | 174600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 112 | 20231205 | 174500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 113 | 20231205 | 174400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 114 | 20231205 | 174300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 115 | 20231205 | 174200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 116 | 20231205 | 174100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 117 | 20231205 | 174000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 118 | 20231205 | 173900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 119 | 20231205 | 173800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 120 | 20231205 | 173700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 121 | 20231205 | 173600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 122 | 20231205 | 173500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 7658 |
| 123 | 20231205 | 173400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 124 | 20231205 | 173300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 125 | 20231205 | 173200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 126 | 20231205 | 173100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 127 | 20231205 | 173000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 128 | 20231205 | 172900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 129 | 20231205 | 172800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 130 | 20231205 | 172700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 131 | 20231205 | 172600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 132 | 20231205 | 172500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 133 | 20231205 | 172400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 134 | 20231205 | 172300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 135 | 20231205 | 172200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 136 | 20231205 | 172100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 137 | 20231205 | 172000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 138 | 20231205 | 171900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 139 | 20231205 | 171800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 140 | 20231205 | 171700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 141 | 20231205 | 171600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 142 | 20231205 | 171500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 143 | 20231205 | 171400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 144 | 20231205 | 171300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 145 | 20231205 | 171200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 146 | 20231205 | 171100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 147 | 20231205 | 171000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 148 | 20231205 | 170900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 149 | 20231205 | 170800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 150 | 20231205 | 170700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 151 | 20231205 | 170600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 152 | 20231205 | 170500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 7658 |
| 153 | 20231205 | 170400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 154 | 20231205 | 170300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 155 | 20231205 | 170200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 156 | 20231205 | 170100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 157 | 20231205 | 170000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 158 | 20231205 | 165900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 159 | 20231205 | 165800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 160 | 20231205 | 165700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 161 | 20231205 | 165600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 162 | 20231205 | 165500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 163 | 20231205 | 165400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 164 | 20231205 | 165300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 165 | 20231205 | 165200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 166 | 20231205 | 165100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 167 | 20231205 | 165000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 168 | 20231205 | 164900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 169 | 20231205 | 164800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 170 | 20231205 | 164700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 171 | 20231205 | 164600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 172 | 20231205 | 164500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 173 | 20231205 | 164400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 174 | 20231205 | 164300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 175 | 20231205 | 164200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 176 | 20231205 | 164100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 177 | 20231205 | 164000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 178 | 20231205 | 163900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 179 | 20231205 | 163800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 180 | 20231205 | 163700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 181 | 20231205 | 163600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 182 | 20231205 | 163500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 7658 |
| 183 | 20231205 | 163400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 184 | 20231205 | 163300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 185 | 20231205 | 163200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 186 | 20231205 | 163100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 187 | 20231205 | 163000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 188 | 20231205 | 162900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 189 | 20231205 | 162800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 190 | 20231205 | 162700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 191 | 20231205 | 162600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 192 | 20231205 | 162500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 193 | 20231205 | 162400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 194 | 20231205 | 162300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 195 | 20231205 | 162200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 196 | 20231205 | 162100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 197 | 20231205 | 162000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 198 | 20231205 | 161900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 199 | 20231205 | 161800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 200 | 20231205 | 161700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 201 | 20231205 | 161600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 202 | 20231205 | 161500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 203 | 20231205 | 161400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 204 | 20231205 | 161300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 205 | 20231205 | 161200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 206 | 20231205 | 161100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 207 | 20231205 | 161000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 208 | 20231205 | 160900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 209 | 20231205 | 160800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 210 | 20231205 | 160700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 211 | 20231205 | 160600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 212 | 20231205 | 160500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 7658 |
| 213 | 20231205 | 160400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 214 | 20231205 | 160300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 215 | 20231205 | 160200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 216 | 20231205 | 160100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 217 | 20231205 | 160000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 218 | 20231205 | 155900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 219 | 20231205 | 155800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 220 | 20231205 | 155700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 221 | 20231205 | 155600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 222 | 20231205 | 155500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 223 | 20231205 | 155400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 224 | 20231205 | 155300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 225 | 20231205 | 155200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 226 | 20231205 | 155100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 227 | 20231205 | 155000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 228 | 20231205 | 154900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 229 | 20231205 | 154800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 230 | 20231205 | 154700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 231 | 20231205 | 154600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 232 | 20231205 | 154500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 233 | 20231205 | 154400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 234 | 20231205 | 154300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 235 | 20231205 | 154200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 236 | 20231205 | 154100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 237 | 20231205 | 154000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 238 | 20231205 | 153900 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 239 | 20231205 | 153800 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 240 | 20231205 | 153700 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 241 | 20231205 | 153600 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 242 | 20231205 | 153500 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 7658 |
| 243 | 20231205 | 153400 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 244 | 20231205 | 153300 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 245 | 20231205 | 153200 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 246 | 20231205 | 153100 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 0 |
| 247 | 20231205 | 153000 | 4714724520 | 9150 | 9150 | 9150 | 9150 | 7658 |
| 248 | 20231205 | 152900 | 4644653820 | 9110 | 9110 | 9110 | 9110 | 0 |
| 249 | 20231205 | 152800 | 4644653820 | 9110 | 9110 | 9110 | 9110 | 0 |
| 250 | 20231205 | 152700 | 4644653820 | 9110 | 9110 | 9110 | 9110 | 0 |
| 251 | 20231205 | 152600 | 4644653820 | 9110 | 9110 | 9110 | 9110 | 0 |
| 252 | 20231205 | 152500 | 4644653820 | 9110 | 9110 | 9110 | 9110 | 0 |
| 253 | 20231205 | 152400 | 4644653820 | 9110 | 9110 | 9110 | 9110 | 0 |
| 254 | 20231205 | 152300 | 4644653820 | 9110 | 9110 | 9110 | 9110 | 0 |
| 255 | 20231205 | 152200 | 4644653820 | 9110 | 9110 | 9110 | 9110 | 0 |
| 256 | 20231205 | 152100 | 4644653820 | 9110 | 9110 | 9110 | 9110 | 0 |
| 257 | 20231205 | 152000 | 4644653820 | 9110 | 9110 | 9110 | 9110 | 0 |
| 258 | 20231205 | 151900 | 4644653820 | 9110 | 9120 | 9130 | 9110 | 1028 |
| 259 | 20231205 | 151800 | 4635277230 | 9130 | 9100 | 9130 | 9100 | 402 |
| 260 | 20231205 | 151700 | 4631610050 | 9100 | 9100 | 9130 | 9100 | 1480 |
| 261 | 20231205 | 151600 | 4618139060 | 9100 | 9120 | 9120 | 9100 | 1368 |
| 262 | 20231205 | 151500 | 4605674370 | 9110 | 9100 | 9110 | 9100 | 422 |
| 263 | 20231205 | 151400 | 4601830400 | 9100 | 9090 | 9100 | 9090 | 530 |
| 264 | 20231205 | 151300 | 4597008690 | 9090 | 9110 | 9120 | 9090 | 1634 |
| 265 | 20231205 | 151200 | 4582134600 | 9110 | 9100 | 9110 | 9090 | 307 |
| 266 | 20231205 | 151100 | 4579339820 | 9070 | 9110 | 9110 | 9060 | 2112 |
| 267 | 20231205 | 151000 | 4560140760 | 9130 | 9150 | 9150 | 9110 | 1118 |
| 268 | 20231205 | 150900 | 4549930690 | 9150 | 9110 | 9170 | 9110 | 3049 |
| 269 | 20231205 | 150800 | 4522024510 | 9120 | 9050 | 9120 | 9040 | 3517 |
| 270 | 20231205 | 150700 | 4490072070 | 9040 | 9020 | 9050 | 9020 | 3631 |
| 271 | 20231205 | 150600 | 4457239960 | 9020 | 9010 | 9040 | 9010 | 130 |
| 272 | 20231205 | 150500 | 4456067520 | 9010 | 9040 | 9040 | 9010 | 2676 |
| 273 | 20231205 | 150400 | 4431916420 | 9040 | 9050 | 9050 | 9040 | 94 |
| 274 | 20231205 | 150300 | 4431066450 | 9040 | 9070 | 9070 | 9040 | 718 |
| 275 | 20231205 | 150200 | 4424566020 | 9070 | 9070 | 9080 | 9070 | 739 |
| 276 | 20231205 | 150100 | 4417860990 | 9070 | 9060 | 9070 | 9060 | 364 |
| 277 | 20231205 | 150000 | 4414560180 | 9060 | 9050 | 9060 | 9050 | 885 |
| 278 | 20231205 | 145900 | 4406545120 | 9050 | 9040 | 9050 | 9040 | 109 |
| 279 | 20231205 | 145800 | 4405558710 | 9050 | 9030 | 9050 | 9030 | 282 |
| 280 | 20231205 | 145700 | 4403008870 | 9030 | 9050 | 9050 | 9030 | 1038 |
| 281 | 20231205 | 145600 | 4393626850 | 9050 | 9060 | 9060 | 9050 | 443 |
| 282 | 20231205 | 145500 | 4389617570 | 9060 | 9060 | 9060 | 9060 | 814 |
| 283 | 20231205 | 145400 | 4382242730 | 9060 | 9070 | 9080 | 9060 | 998 |
| 284 | 20231205 | 145300 | 4373190870 | 9070 | 9040 | 9070 | 9040 | 1005 |
| 285 | 20231205 | 145200 | 4364093100 | 9050 | 9030 | 9050 | 9030 | 1927 |
| 286 | 20231205 | 145100 | 4346688010 | 9040 | 9020 | 9040 | 9020 | 1263 |
| 287 | 20231205 | 145000 | 4335279900 | 9020 | 9030 | 9030 | 9020 | 884 |
| 288 | 20231205 | 144900 | 4327305660 | 9030 | 9010 | 9040 | 9010 | 495 |
| 289 | 20231205 | 144800 | 4322837560 | 9010 | 9020 | 9020 | 9010 | 1222 |
| 290 | 20231205 | 144700 | 4311825560 | 9020 | 9020 | 9020 | 9020 | 108 |
| 291 | 20231205 | 144600 | 4310851400 | 9020 | 9030 | 9030 | 9020 | 26 |
| 292 | 20231205 | 144500 | 4310616840 | 9030 | 9030 | 9040 | 9010 | 729 |
| 293 | 20231205 | 144400 | 4304034440 | 9030 | 9010 | 9030 | 9010 | 1354 |
| 294 | 20231205 | 144300 | 4291810150 | 9010 | 9000 | 9020 | 9000 | 295 |
| 295 | 20231205 | 144200 | 4289150270 | 9010 | 8970 | 9020 | 8970 | 1480 |
| 296 | 20231205 | 144100 | 4275806790 | 9010 | 9010 | 9020 | 9010 | 21 |
| 297 | 20231205 | 144000 | 4275617400 | 9020 | 8980 | 9020 | 8980 | 2374 |
| 298 | 20231205 | 143900 | 4254251480 | 8980 | 8950 | 8980 | 8950 | 176 |
| 299 | 20231205 | 143800 | 4252674780 | 8950 | 8950 | 8970 | 8950 | 742 |
| 300 | 20231205 | 143700 | 4246032160 | 8970 | 8970 | 8970 | 8970 | 153 |
| 301 | 20231205 | 143600 | 4244659750 | 8950 | 8940 | 8950 | 8940 | 7 |
| 302 | 20231205 | 143500 | 4244597150 | 8940 | 8950 | 8950 | 8930 | 1289 |
| 303 | 20231205 | 143400 | 4233080390 | 8950 | 8950 | 8980 | 8950 | 77 |
| 304 | 20231205 | 143300 | 4232390910 | 8950 | 8960 | 8980 | 8950 | 422 |
| 305 | 20231205 | 143200 | 4228608050 | 9010 | 9010 | 9010 | 9010 | 0 |
| 306 | 20231205 | 143100 | 4228608050 | 9010 | 8950 | 9010 | 8940 | 1769 |
| 307 | 20231205 | 143000 | 4212765030 | 8990 | 8990 | 8990 | 8950 | 183 |
| 308 | 20231205 | 142900 | 4211119940 | 8950 | 9000 | 9000 | 8950 | 29 |
| 309 | 20231205 | 142800 | 4210859350 | 9000 | 8980 | 9000 | 8980 | 1330 |
| 310 | 20231205 | 142700 | 4198908830 | 8930 | 8920 | 8930 | 8920 | 131 |
| 311 | 20231205 | 142600 | 4197739710 | 8910 | 8950 | 8950 | 8910 | 4622 |
| 312 | 20231205 | 142500 | 4156461820 | 8940 | 8970 | 8970 | 8940 | 2238 |
| 313 | 20231205 | 142400 | 4136430540 | 8970 | 8970 | 8970 | 8970 | 291 |
| 314 | 20231205 | 142300 | 4133820270 | 8970 | 8980 | 8980 | 8970 | 284 |
| 315 | 20231205 | 142200 | 4131272600 | 8980 | 9000 | 9000 | 8980 | 817 |
| 316 | 20231205 | 142100 | 4123928960 | 9000 | 9000 | 9000 | 9000 | 206 |
| 317 | 20231205 | 142000 | 4122074960 | 8990 | 8990 | 9010 | 8990 | 394 |
| 318 | 20231205 | 141900 | 4118529600 | 8990 | 9020 | 9020 | 8990 | 736 |
| 319 | 20231205 | 141800 | 4111891150 | 8990 | 9020 | 9020 | 8990 | 110 |
| 320 | 20231205 | 141700 | 4110899160 | 9020 | 9000 | 9020 | 8990 | 1579 |
| 321 | 20231205 | 141600 | 4096699670 | 9010 | 9000 | 9010 | 9000 | 103 |
| 322 | 20231205 | 141500 | 4095772640 | 9010 | 9030 | 9030 | 9000 | 604 |
| 323 | 20231205 | 141400 | 4090335710 | 9020 | 9010 | 9020 | 8990 | 3601 |
| 324 | 20231205 | 141300 | 4057923510 | 9030 | 9020 | 9050 | 9000 | 2805 |
| 325 | 20231205 | 141200 | 4032618000 | 9020 | 9010 | 9020 | 9010 | 526 |
| 326 | 20231205 | 141100 | 4027877630 | 9010 | 9030 | 9030 | 9010 | 1675 |
| 327 | 20231205 | 141000 | 4012760760 | 9040 | 9010 | 9040 | 9000 | 2753 |
| 328 | 20231205 | 140900 | 3987947970 | 9020 | 9000 | 9020 | 9000 | 765 |
| 329 | 20231205 | 140800 | 3981055280 | 9020 | 8990 | 9040 | 8990 | 6746 |
| 330 | 20231205 | 140700 | 3920217880 | 8990 | 9000 | 9000 | 8990 | 758 |
| 331 | 20231205 | 140600 | 3913396750 | 9000 | 8940 | 9000 | 8940 | 649 |
| 332 | 20231205 | 140500 | 3907562010 | 8990 | 8980 | 8990 | 8920 | 23537 |
| 333 | 20231205 | 140400 | 3697241510 | 8990 | 8980 | 9000 | 8980 | 538 |
| 334 | 20231205 | 140300 | 3692404730 | 9020 | 8980 | 9020 | 8980 | 1132 |
| 335 | 20231205 | 140200 | 3682215530 | 8970 | 8980 | 8990 | 8960 | 323 |
| 336 | 20231205 | 140100 | 3679318190 | 8980 | 8960 | 8990 | 8960 | 367 |
| 337 | 20231205 | 140000 | 3676022050 | 8990 | 8950 | 8990 | 8950 | 1341 |
| 338 | 20231205 | 135900 | 3664005890 | 8960 | 8980 | 8990 | 8960 | 927 |
| 339 | 20231205 | 135800 | 3655696600 | 8970 | 8980 | 8990 | 8960 | 1635 |
| 340 | 20231205 | 135700 | 3641023750 | 8990 | 8970 | 9000 | 8950 | 1415 |
| 341 | 20231205 | 135600 | 3628316470 | 8970 | 8970 | 8980 | 8940 | 2442 |
| 342 | 20231205 | 135500 | 3606442090 | 8980 | 8950 | 8990 | 8950 | 2067 |
| 343 | 20231205 | 135400 | 3587927050 | 8940 | 8960 | 8960 | 8920 | 4000 |
| 344 | 20231205 | 135300 | 3552161020 | 8960 | 8960 | 8960 | 8910 | 2660 |
| 345 | 20231205 | 135200 | 3528391070 | 8960 | 8930 | 8960 | 8900 | 2075 |
| 346 | 20231205 | 135100 | 3509843610 | 8930 | 8930 | 8990 | 8900 | 6112 |
| 347 | 20231205 | 135000 | 3455219390 | 8910 | 8980 | 9000 | 8890 | 23854 |
| 348 | 20231205 | 134900 | 3242085630 | 8980 | 8910 | 9020 | 8890 | 22221 |
| 349 | 20231205 | 134800 | 3043413650 | 8910 | 9160 | 9170 | 8870 | 48465 |
| 350 | 20231205 | 134700 | 2606033880 | 9160 | 9120 | 9500 | 9040 | 121345 |
| 351 | 20231205 | 134600 | 1482025310 | 9120 | 9100 | 9120 | 9080 | 1631 |
| 352 | 20231205 | 134500 | 1467199620 | 9100 | 9100 | 9100 | 9100 | 31 |
| 353 | 20231205 | 134400 | 1466917520 | 9100 | 9120 | 9130 | 9100 | 71 |
| 354 | 20231205 | 134300 | 1466269870 | 9120 | 9090 | 9120 | 9090 | 399 |
| 355 | 20231205 | 134200 | 1462638980 | 9100 | 9090 | 9100 | 9080 | 1374 |
| 356 | 20231205 | 134100 | 1450150560 | 9100 | 9140 | 9150 | 9100 | 8908 |
| 357 | 20231205 | 134000 | 1368950570 | 9150 | 9150 | 9160 | 9140 | 963 |
| 358 | 20231205 | 133900 | 1360146990 | 9150 | 9150 | 9160 | 9140 | 708 |
| 359 | 20231205 | 133800 | 1353668830 | 9150 | 9160 | 9160 | 9150 | 208 |
| 360 | 20231205 | 133700 | 1351765610 | 9130 | 9140 | 9160 | 9130 | 1313 |
| 361 | 20231205 | 133600 | 1339747810 | 9150 | 9170 | 9170 | 9130 | 3197 |
| 362 | 20231205 | 133500 | 1310504140 | 9160 | 9160 | 9180 | 9160 | 1888 |
| 363 | 20231205 | 133400 | 1293189950 | 9160 | 9150 | 9170 | 9130 | 669 |
| 364 | 20231205 | 133300 | 1287062080 | 9160 | 9160 | 9160 | 9150 | 499 |
| 365 | 20231205 | 133200 | 1282491850 | 9150 | 9150 | 9160 | 9150 | 1268 |
| 366 | 20231205 | 133100 | 1270882460 | 9120 | 9160 | 9160 | 9120 | 3127 |
| 367 | 20231205 | 133000 | 1242349450 | 9160 | 9150 | 9170 | 9130 | 2136 |
| 368 | 20231205 | 132900 | 1222800230 | 9140 | 9110 | 9140 | 9110 | 2065 |
| 369 | 20231205 | 132800 | 1203939960 | 9120 | 9110 | 9130 | 9110 | 2913 |
| 370 | 20231205 | 132700 | 1177375140 | 9120 | 9100 | 9130 | 9100 | 784 |
| 371 | 20231205 | 132600 | 1170227100 | 9110 | 9140 | 9140 | 9100 | 4369 |
| 372 | 20231205 | 132500 | 1130423910 | 9120 | 9100 | 9140 | 9100 | 3598 |
| 373 | 20231205 | 132400 | 1097589560 | 9100 | 9100 | 9100 | 9070 | 505 |
| 374 | 20231205 | 132300 | 1092997320 | 9090 | 9090 | 9100 | 9070 | 337 |
| 375 | 20231205 | 132200 | 1089934060 | 9100 | 9100 | 9120 | 9070 | 230 |
| 376 | 20231205 | 132100 | 1087844740 | 9100 | 9130 | 9130 | 9100 | 1097 |
| 377 | 20231205 | 132000 | 1077844850 | 9130 | 9120 | 9140 | 9070 | 2526 |
| 378 | 20231205 | 131900 | 1054783340 | 9120 | 9090 | 9130 | 9090 | 8919 |
| 379 | 20231205 | 131800 | 973602090 | 9090 | 9040 | 9100 | 9020 | 9072 |
| 380 | 20231205 | 131700 | 891341070 | 9040 | 9040 | 9040 | 9040 | 0 |
| 381 | 20231205 | 131600 | 891341070 | 9040 | 9040 | 9040 | 9040 | 99 |
| 382 | 20231205 | 131500 | 890446110 | 9050 | 9020 | 9050 | 9020 | 1275 |
| 383 | 20231205 | 131400 | 878934000 | 9000 | 9000 | 9010 | 9000 | 1601 |
| 384 | 20231205 | 131300 | 864524930 | 9000 | 9000 | 9000 | 9000 | 1043 |
| 385 | 20231205 | 131200 | 855137930 | 9020 | 9000 | 9020 | 9000 | 4666 |
| 386 | 20231205 | 131100 | 813142250 | 9000 | 9000 | 9010 | 9000 | 353 |
| 387 | 20231205 | 131000 | 809964730 | 9000 | 9010 | 9040 | 9000 | 8490 |
| 388 | 20231205 | 130900 | 733515890 | 9010 | 9010 | 9010 | 9010 | 4 |
| 389 | 20231205 | 130800 | 733479850 | 9030 | 9030 | 9030 | 9000 | 310 |
| 390 | 20231205 | 130700 | 730682410 | 9020 | 9000 | 9030 | 9000 | 1054 |
| 391 | 20231205 | 130600 | 721176200 | 9000 | 9020 | 9040 | 9000 | 1284 |
| 392 | 20231205 | 130500 | 709606100 | 9020 | 9000 | 9050 | 9000 | 5229 |
| 393 | 20231205 | 130400 | 662461600 | 8980 | 8960 | 8980 | 8950 | 105 |
| 394 | 20231205 | 130300 | 661518810 | 8990 | 8970 | 8990 | 8970 | 1373 |
| 395 | 20231205 | 130200 | 649181360 | 8960 | 8960 | 8960 | 8950 | 224 |
| 396 | 20231205 | 130100 | 647174360 | 8970 | 8980 | 8980 | 8970 | 69 |
| 397 | 20231205 | 130000 | 646555310 | 9000 | 9020 | 9020 | 9000 | 281 |
| 398 | 20231205 | 125900 | 644020770 | 8970 | 8910 | 9020 | 8910 | 10520 |
| 399 | 20231205 | 125800 | 549619860 | 8900 | 8880 | 8900 | 8880 | 598 |
| 400 | 20231205 | 125700 | 544298980 | 8880 | 8880 | 8880 | 8880 | 12 |
| 401 | 20231205 | 125600 | 544192420 | 8880 | 8870 | 8880 | 8870 | 131 |
| 402 | 20231205 | 125500 | 543029400 | 8850 | 8850 | 8850 | 8850 | 4 |
| 403 | 20231205 | 125400 | 542994000 | 8850 | 8850 | 8850 | 8850 | 0 |
| 404 | 20231205 | 125300 | 542994000 | 8850 | 8850 | 8850 | 8850 | 8 |
| 405 | 20231205 | 125200 | 542923200 | 8850 | 8850 | 8850 | 8850 | 0 |
| 406 | 20231205 | 125100 | 542923200 | 8850 | 8850 | 8850 | 8840 | 278 |
| 407 | 20231205 | 125000 | 540462940 | 8850 | 8850 | 8850 | 8850 | 500 |
| 408 | 20231205 | 124900 | 536037940 | 8850 | 8850 | 8850 | 8850 | 4 |
| 409 | 20231205 | 124800 | 536002540 | 8850 | 8850 | 8850 | 8850 | 125 |
| 410 | 20231205 | 124700 | 534896290 | 8850 | 8850 | 8850 | 8850 | 4 |
| 411 | 20231205 | 124600 | 534860890 | 8850 | 8850 | 8850 | 8850 | 554 |
| 412 | 20231205 | 124500 | 529957990 | 8850 | 8850 | 8850 | 8850 | 170 |
| 413 | 20231205 | 124400 | 528453490 | 8860 | 8860 | 8860 | 8850 | 553 |
| 414 | 20231205 | 124300 | 523553950 | 8860 | 8860 | 8860 | 8860 | 0 |
| 415 | 20231205 | 124200 | 523553950 | 8860 | 8860 | 8860 | 8860 | 14 |
| 416 | 20231205 | 124100 | 523429910 | 8860 | 8860 | 8860 | 8860 | 10 |
| 417 | 20231205 | 124000 | 523341310 | 8860 | 8860 | 8860 | 8860 | 345 |
| 418 | 20231205 | 123900 | 520284610 | 8860 | 8860 | 8860 | 8860 | 5 |
| 419 | 20231205 | 123800 | 520240310 | 8870 | 8870 | 8870 | 8870 | 0 |
| 420 | 20231205 | 123700 | 520240310 | 8870 | 8870 | 8870 | 8870 | 3 |
| 421 | 20231205 | 123600 | 520213700 | 8860 | 8860 | 8860 | 8860 | 0 |
| 422 | 20231205 | 123500 | 520213700 | 8860 | 8860 | 8860 | 8860 | 4 |
| 423 | 20231205 | 123400 | 520178260 | 8860 | 8860 | 8860 | 8860 | 0 |
| 424 | 20231205 | 123300 | 520178260 | 8860 | 8860 | 8860 | 8860 | 4 |
| 425 | 20231205 | 123200 | 520142820 | 8870 | 8870 | 8870 | 8870 | 185 |
| 426 | 20231205 | 123100 | 518501870 | 8870 | 8870 | 8870 | 8870 | 4 |
| 427 | 20231205 | 123000 | 518466390 | 8870 | 8850 | 8870 | 8850 | 8 |
| 428 | 20231205 | 122900 | 518395540 | 8850 | 8850 | 8850 | 8850 | 0 |
| 429 | 20231205 | 122800 | 518395540 | 8850 | 8850 | 8850 | 8850 | 4 |
| 430 | 20231205 | 122700 | 518360140 | 8850 | 8850 | 8850 | 8850 | 0 |
| 431 | 20231205 | 122600 | 518360140 | 8850 | 8850 | 8850 | 8850 | 5 |
| 432 | 20231205 | 122500 | 518315890 | 8850 | 8850 | 8850 | 8850 | 0 |
| 433 | 20231205 | 122400 | 518315890 | 8850 | 8850 | 8850 | 8850 | 4 |
| 434 | 20231205 | 122300 | 518280490 | 8850 | 8850 | 8850 | 8850 | 4 |
| 435 | 20231205 | 122200 | 518245090 | 8850 | 8850 | 8850 | 8850 | 0 |
| 436 | 20231205 | 122100 | 518245090 | 8850 | 8850 | 8850 | 8850 | 4 |
| 437 | 20231205 | 122000 | 518209690 | 8850 | 8850 | 8850 | 8850 | 1 |
| 438 | 20231205 | 121900 | 518200840 | 8850 | 8850 | 8850 | 8850 | 4 |
| 439 | 20231205 | 121800 | 518165440 | 8860 | 8860 | 8860 | 8860 | 0 |
| 440 | 20231205 | 121700 | 518165440 | 8860 | 8860 | 8860 | 8860 | 1 |
| 441 | 20231205 | 121600 | 518156580 | 8850 | 8850 | 8850 | 8850 | 0 |
| 442 | 20231205 | 121500 | 518156580 | 8850 | 8850 | 8850 | 8850 | 4 |
| 443 | 20231205 | 121400 | 518121180 | 8850 | 8850 | 8850 | 8850 | 4 |
| 444 | 20231205 | 121300 | 518085780 | 8850 | 8850 | 8850 | 8850 | 0 |
| 445 | 20231205 | 121200 | 518085780 | 8850 | 8850 | 8850 | 8850 | 4 |
| 446 | 20231205 | 121100 | 518050380 | 8860 | 8850 | 8860 | 8850 | 113 |
| 447 | 20231205 | 121000 | 517050300 | 8860 | 8860 | 8860 | 8860 | 1 |
| 448 | 20231205 | 120900 | 517041440 | 8850 | 8850 | 8850 | 8850 | 0 |
| 449 | 20231205 | 120800 | 517041440 | 8850 | 8850 | 8850 | 8850 | 4 |
| 450 | 20231205 | 120700 | 517006040 | 8850 | 8850 | 8850 | 8850 | 0 |
| 451 | 20231205 | 120600 | 517006040 | 8850 | 8850 | 8850 | 8850 | 1104 |
| 452 | 20231205 | 120500 | 507235640 | 8850 | 8850 | 8850 | 8850 | 4 |
| 453 | 20231205 | 120400 | 507200240 | 8860 | 8860 | 8860 | 8860 | 2000 |
| 454 | 20231205 | 120300 | 489480240 | 8910 | 8860 | 8910 | 8860 | 8 |
| 455 | 20231205 | 120200 | 489409160 | 8910 | 8910 | 8910 | 8910 | 338 |
| 456 | 20231205 | 120100 | 486397580 | 8860 | 8860 | 8860 | 8860 | 4 |
| 457 | 20231205 | 120000 | 486362140 | 8910 | 8910 | 8910 | 8910 | 1 |
| 458 | 20231205 | 115900 | 486353230 | 8850 | 8850 | 8850 | 8850 | 4 |
| 459 | 20231205 | 115800 | 486317830 | 8900 | 8850 | 8900 | 8850 | 386 |
| 460 | 20231205 | 115700 | 482882630 | 8900 | 8900 | 8900 | 8900 | 112 |
| 461 | 20231205 | 115600 | 481885830 | 8850 | 8910 | 8910 | 8850 | 74 |
| 462 | 20231205 | 115500 | 481226730 | 8910 | 8910 | 8910 | 8910 | 202 |
| 463 | 20231205 | 115400 | 479426910 | 8920 | 8840 | 8920 | 8840 | 54 |
| 464 | 20231205 | 115300 | 478946590 | 8850 | 8850 | 8850 | 8850 | 3 |
| 465 | 20231205 | 115200 | 478920040 | 8840 | 8840 | 8840 | 8840 | 4 |
| 466 | 20231205 | 115100 | 478884680 | 8850 | 8850 | 8850 | 8850 | 46 |
| 467 | 20231205 | 115000 | 478477580 | 8850 | 8850 | 8850 | 8850 | 4 |
| 468 | 20231205 | 114900 | 478442180 | 8850 | 8850 | 8850 | 8850 | 4 |
| 469 | 20231205 | 114800 | 478406780 | 8870 | 8870 | 8870 | 8870 | 20 |
| 470 | 20231205 | 114700 | 478229380 | 8870 | 8850 | 8870 | 8850 | 24 |
| 471 | 20231205 | 114600 | 478016580 | 8840 | 8840 | 8840 | 8840 | 0 |
| 472 | 20231205 | 114500 | 478016580 | 8840 | 8840 | 8840 | 8840 | 4 |
| 473 | 20231205 | 114400 | 477981220 | 8840 | 8840 | 8840 | 8840 | 0 |
| 474 | 20231205 | 114300 | 477981220 | 8840 | 8840 | 8840 | 8840 | 4 |
| 475 | 20231205 | 114200 | 477945860 | 8840 | 8840 | 8840 | 8840 | 0 |
| 476 | 20231205 | 114100 | 477945860 | 8840 | 8840 | 8840 | 8840 | 46 |
| 477 | 20231205 | 114000 | 477539220 | 8840 | 8850 | 8850 | 8840 | 352 |
| 478 | 20231205 | 113900 | 474426890 | 8860 | 8860 | 8860 | 8860 | 24 |
| 479 | 20231205 | 113800 | 474214250 | 8860 | 8870 | 8870 | 8860 | 140 |
| 480 | 20231205 | 113700 | 472972480 | 8870 | 8870 | 8870 | 8870 | 0 |
| 481 | 20231205 | 113600 | 472972480 | 8870 | 8870 | 8870 | 8870 | 24 |
| 482 | 20231205 | 113500 | 472759600 | 8870 | 8870 | 8870 | 8870 | 0 |
| 483 | 20231205 | 113400 | 472759600 | 8870 | 8880 | 8880 | 8870 | 29 |
| 484 | 20231205 | 113300 | 472502120 | 8870 | 8870 | 8870 | 8870 | 7 |
| 485 | 20231205 | 113200 | 472440030 | 8870 | 8870 | 8870 | 8870 | 1 |
| 486 | 20231205 | 113100 | 472431160 | 8880 | 8880 | 8880 | 8880 | 1 |
| 487 | 20231205 | 113000 | 472422280 | 8870 | 8870 | 8870 | 8870 | 0 |
| 488 | 20231205 | 112900 | 472422280 | 8870 | 8870 | 8870 | 8870 | 4 |
| 489 | 20231205 | 112800 | 472386800 | 8860 | 8860 | 8860 | 8860 | 0 |
| 490 | 20231205 | 112700 | 472386800 | 8860 | 8860 | 8860 | 8860 | 4 |
| 491 | 20231205 | 112600 | 472351360 | 8860 | 8860 | 8860 | 8860 | 0 |
| 492 | 20231205 | 112500 | 472351360 | 8860 | 8860 | 8890 | 8850 | 105 |
| 493 | 20231205 | 112400 | 471421890 | 8860 | 8860 | 8860 | 8860 | 4 |
| 494 | 20231205 | 112300 | 471386450 | 8860 | 8860 | 8860 | 8860 | 0 |
| 495 | 20231205 | 112200 | 471386450 | 8860 | 8860 | 8860 | 8860 | 4 |
| 496 | 20231205 | 112100 | 471351010 | 8870 | 8870 | 8870 | 8870 | 2 |
| 497 | 20231205 | 112000 | 471333270 | 8870 | 8850 | 8870 | 8850 | 6 |
| 498 | 20231205 | 111900 | 471280130 | 8850 | 8850 | 8850 | 8850 | 0 |
| 499 | 20231205 | 111800 | 471280130 | 8850 | 8850 | 8850 | 8850 | 4 |
| 500 | 20231205 | 111700 | 471244730 | 8850 | 8850 | 8850 | 8850 | 4 |
| 501 | 20231205 | 111600 | 471209330 | 8850 | 8850 | 8850 | 8850 | 139 |
| 502 | 20231205 | 111500 | 469979180 | 8840 | 8840 | 8840 | 8840 | 4 |
| 503 | 20231205 | 111400 | 469943820 | 8850 | 8850 | 8850 | 8850 | 17 |
| 504 | 20231205 | 111300 | 469793370 | 8850 | 8850 | 8850 | 8850 | 4 |
| 505 | 20231205 | 111200 | 469757970 | 8850 | 8850 | 8850 | 8850 | 0 |
| 506 | 20231205 | 111100 | 469757970 | 8850 | 8850 | 8850 | 8850 | 4 |
| 507 | 20231205 | 111000 | 469722570 | 8850 | 8850 | 8850 | 8850 | 5 |
| 508 | 20231205 | 110900 | 469678320 | 8850 | 8850 | 8850 | 8850 | 4 |
| 509 | 20231205 | 110800 | 469642920 | 8850 | 8850 | 8850 | 8850 | 9 |
| 510 | 20231205 | 110700 | 469563270 | 8860 | 8860 | 8860 | 8860 | 9 |
| 511 | 20231205 | 110600 | 469483530 | 8840 | 8840 | 8840 | 8840 | 4 |
| 512 | 20231205 | 110500 | 469448170 | 8840 | 8840 | 8840 | 8840 | 0 |
| 513 | 20231205 | 110400 | 469448170 | 8840 | 8840 | 8840 | 8840 | 4 |
| 514 | 20231205 | 110300 | 469412810 | 8840 | 8850 | 8850 | 8840 | 150 |
| 515 | 20231205 | 110200 | 468086750 | 8850 | 8850 | 8850 | 8850 | 4 |
| 516 | 20231205 | 110100 | 468051350 | 8860 | 8860 | 8860 | 8860 | 0 |
| 517 | 20231205 | 110000 | 468051350 | 8860 | 8870 | 8870 | 8860 | 101 |
| 518 | 20231205 | 105900 | 467156480 | 8850 | 8850 | 8850 | 8850 | 4 |
| 519 | 20231205 | 105800 | 467121080 | 8860 | 8860 | 8860 | 8860 | 131 |
| 520 | 20231205 | 105700 | 465960420 | 8910 | 8860 | 8910 | 8860 | 5 |
| 521 | 20231205 | 105600 | 465916070 | 8860 | 8860 | 8860 | 8860 | 200 |
| 522 | 20231205 | 105500 | 464144070 | 8860 | 8880 | 8930 | 8860 | 497 |
| 523 | 20231205 | 105400 | 459725250 | 8850 | 8850 | 8850 | 8850 | 0 |
| 524 | 20231205 | 105300 | 459725250 | 8850 | 8830 | 8850 | 8830 | 1145 |
| 525 | 20231205 | 105200 | 449596650 | 8830 | 8810 | 8830 | 8810 | 5 |
| 526 | 20231205 | 105100 | 449552580 | 8810 | 8810 | 8810 | 8810 | 0 |
| 527 | 20231205 | 105000 | 449552580 | 8810 | 8810 | 8810 | 8810 | 4 |
| 528 | 20231205 | 104900 | 449517340 | 8800 | 8800 | 8800 | 8800 | 0 |
| 529 | 20231205 | 104800 | 449517340 | 8800 | 8800 | 8800 | 8800 | 4 |
| 530 | 20231205 | 104700 | 449482140 | 8840 | 8840 | 8840 | 8840 | 1 |
| 531 | 20231205 | 104600 | 449473300 | 8810 | 8810 | 8810 | 8810 | 65 |
| 532 | 20231205 | 104500 | 448900650 | 8810 | 8810 | 8810 | 8810 | 0 |
| 533 | 20231205 | 104400 | 448900650 | 8810 | 8830 | 8830 | 8810 | 214 |
| 534 | 20231205 | 104300 | 447011110 | 8810 | 8810 | 8810 | 8810 | 4 |
| 535 | 20231205 | 104200 | 446975870 | 8810 | 8810 | 8810 | 8810 | 0 |
| 536 | 20231205 | 104100 | 446975870 | 8810 | 8800 | 8810 | 8800 | 69 |
| 537 | 20231205 | 104000 | 446368020 | 8810 | 8800 | 8810 | 8800 | 6 |
| 538 | 20231205 | 103900 | 446315210 | 8800 | 8800 | 8800 | 8800 | 4 |
| 539 | 20231205 | 103800 | 446280010 | 8800 | 8800 | 8800 | 8800 | 0 |
| 540 | 20231205 | 103700 | 446280010 | 8800 | 8800 | 8800 | 8800 | 5 |
| 541 | 20231205 | 103600 | 446236010 | 8800 | 8800 | 8800 | 8800 | 0 |
| 542 | 20231205 | 103500 | 446236010 | 8800 | 8800 | 8800 | 8800 | 4 |
| 543 | 20231205 | 103400 | 446200810 | 8800 | 8800 | 8800 | 8800 | 4 |
| 544 | 20231205 | 103300 | 446165610 | 8810 | 8810 | 8810 | 8810 | 4 |
| 545 | 20231205 | 103200 | 446130370 | 8800 | 8800 | 8800 | 8800 | 33 |
| 546 | 20231205 | 103100 | 445839970 | 8800 | 8800 | 8800 | 8800 | 0 |
| 547 | 20231205 | 103000 | 445839970 | 8800 | 8810 | 8810 | 8800 | 45 |
| 548 | 20231205 | 102900 | 445443560 | 8800 | 8800 | 8800 | 8800 | 0 |
| 549 | 20231205 | 102800 | 445443560 | 8800 | 8800 | 8800 | 8800 | 4 |
| 550 | 20231205 | 102700 | 445408360 | 8800 | 8800 | 8800 | 8800 | 4 |
| 551 | 20231205 | 102600 | 445373160 | 8800 | 8800 | 8800 | 8800 | 65 |
| 552 | 20231205 | 102500 | 444801160 | 8800 | 8800 | 8800 | 8800 | 4 |
| 553 | 20231205 | 102400 | 444765960 | 8840 | 8780 | 8840 | 8780 | 1238 |
| 554 | 20231205 | 102300 | 433824320 | 8780 | 8800 | 8800 | 8780 | 971 |
| 555 | 20231205 | 102200 | 425289620 | 8790 | 8790 | 8790 | 8790 | 0 |
| 556 | 20231205 | 102100 | 425289620 | 8790 | 8800 | 8800 | 8790 | 94 |
| 557 | 20231205 | 102000 | 424462460 | 8810 | 8810 | 8810 | 8810 | 35 |
| 558 | 20231205 | 101900 | 424154110 | 8810 | 8800 | 8810 | 8800 | 58 |
| 559 | 20231205 | 101800 | 423643470 | 8800 | 8800 | 8800 | 8800 | 357 |
| 560 | 20231205 | 101700 | 420501870 | 8820 | 8820 | 8820 | 8820 | 1 |
| 561 | 20231205 | 101600 | 420493050 | 8790 | 8790 | 8790 | 8790 | 29 |
| 562 | 20231205 | 101500 | 420238140 | 8790 | 8790 | 8790 | 8790 | 0 |
| 563 | 20231205 | 101400 | 420238140 | 8790 | 8790 | 8790 | 8790 | 4 |
| 564 | 20231205 | 101300 | 420202980 | 8810 | 8810 | 8810 | 8810 | 336 |
| 565 | 20231205 | 101200 | 417242820 | 8810 | 8810 | 8840 | 8810 | 274 |
| 566 | 20231205 | 101100 | 414824960 | 8810 | 8810 | 8810 | 8780 | 1004 |
| 567 | 20231205 | 101000 | 405989380 | 8810 | 8800 | 8810 | 8800 | 1047 |
| 568 | 20231205 | 100900 | 396774780 | 8800 | 8810 | 8810 | 8800 | 327 |
| 569 | 20231205 | 100800 | 393896520 | 8810 | 8840 | 8840 | 8810 | 172 |
| 570 | 20231205 | 100700 | 392379100 | 8810 | 8810 | 8810 | 8810 | 4 |
| 571 | 20231205 | 100600 | 392343860 | 8810 | 8810 | 8810 | 8810 | 200 |
| 572 | 20231205 | 100500 | 390581860 | 8810 | 8820 | 8840 | 8810 | 158 |
| 573 | 20231205 | 100400 | 389188560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 574 | 20231205 | 100300 | 389188560 | 8820 | 8820 | 8820 | 8820 | 14 |
| 575 | 20231205 | 100200 | 389065080 | 8820 | 8820 | 8820 | 8820 | 38 |
| 576 | 20231205 | 100100 | 388729920 | 8820 | 8830 | 8830 | 8820 | 16 |
| 577 | 20231205 | 100000 | 388588790 | 8820 | 8820 | 8830 | 8820 | 27 |
| 578 | 20231205 | 095900 | 388350640 | 8830 | 8820 | 8830 | 8820 | 717 |
| 579 | 20231205 | 095800 | 382026200 | 8830 | 8830 | 8830 | 8820 | 197 |
| 580 | 20231205 | 095700 | 380286730 | 8840 | 8830 | 8840 | 8830 | 118 |
| 581 | 20231205 | 095600 | 379243640 | 8830 | 8830 | 8830 | 8830 | 10 |
| 582 | 20231205 | 095500 | 379155340 | 8840 | 8840 | 8840 | 8840 | 1 |
| 583 | 20231205 | 095400 | 379146500 | 8840 | 8850 | 8850 | 8820 | 929 |
| 584 | 20231205 | 095300 | 370934950 | 8850 | 8860 | 8860 | 8850 | 609 |
| 585 | 20231205 | 095200 | 365542200 | 8860 | 8860 | 8860 | 8860 | 54 |
| 586 | 20231205 | 095100 | 365063760 | 8870 | 8870 | 8870 | 8860 | 164 |
| 587 | 20231205 | 095000 | 363609120 | 8870 | 8870 | 8870 | 8870 | 55 |
| 588 | 20231205 | 094900 | 363121270 | 8870 | 8870 | 8870 | 8870 | 34 |
| 589 | 20231205 | 094800 | 362819690 | 8870 | 8870 | 8870 | 8870 | 1 |
| 590 | 20231205 | 094700 | 362810820 | 8870 | 8870 | 8870 | 8870 | 354 |
| 591 | 20231205 | 094600 | 359670840 | 8870 | 8870 | 8870 | 8870 | 4 |
| 592 | 20231205 | 094500 | 359635360 | 8910 | 8890 | 8910 | 8880 | 1176 |
| 593 | 20231205 | 094400 | 349182470 | 8890 | 8890 | 8890 | 8890 | 4 |
| 594 | 20231205 | 094300 | 349146910 | 8900 | 8900 | 8900 | 8900 | 308 |
| 595 | 20231205 | 094200 | 346405710 | 8900 | 8900 | 8900 | 8900 | 18 |
| 596 | 20231205 | 094100 | 346245510 | 8910 | 8920 | 8920 | 8910 | 106 |
| 597 | 20231205 | 094000 | 345300860 | 8930 | 8920 | 8930 | 8920 | 90 |
| 598 | 20231205 | 093900 | 344497660 | 8920 | 8910 | 8920 | 8910 | 275 |
| 599 | 20231205 | 093800 | 342044750 | 8910 | 8910 | 8920 | 8910 | 241 |
| 600 | 20231205 | 093700 | 339895310 | 8910 | 8900 | 8910 | 8900 | 505 |
| 601 | 20231205 | 093600 | 335400800 | 8910 | 8900 | 8910 | 8900 | 203 |
| 602 | 20231205 | 093500 | 333593950 | 8900 | 8900 | 8900 | 8900 | 4 |
| 603 | 20231205 | 093400 | 333558350 | 8900 | 8900 | 8900 | 8900 | 200 |
| 604 | 20231205 | 093300 | 331778350 | 8900 | 8910 | 8910 | 8900 | 118 |
| 605 | 20231205 | 093200 | 330728010 | 8910 | 8910 | 8910 | 8910 | 10 |
| 606 | 20231205 | 093100 | 330638910 | 8900 | 8910 | 8910 | 8900 | 171 |
| 607 | 20231205 | 093000 | 329115800 | 8910 | 8930 | 8930 | 8910 | 117 |
| 608 | 20231205 | 092900 | 328073310 | 8910 | 8910 | 8910 | 8910 | 163 |
| 609 | 20231205 | 092800 | 326620980 | 8900 | 8930 | 8930 | 8900 | 405 |
| 610 | 20231205 | 092700 | 323013380 | 8910 | 8920 | 8920 | 8910 | 1151 |
| 611 | 20231205 | 092600 | 312747460 | 8930 | 8940 | 8940 | 8930 | 1107 |
| 612 | 20231205 | 092500 | 302861930 | 8930 | 8930 | 8930 | 8930 | 0 |
| 613 | 20231205 | 092400 | 302861930 | 8930 | 8950 | 8950 | 8930 | 71 |
| 614 | 20231205 | 092300 | 302227700 | 8950 | 8970 | 8970 | 8940 | 2163 |
| 615 | 20231205 | 092200 | 282883820 | 8950 | 8960 | 8960 | 8950 | 165 |
| 616 | 20231205 | 092100 | 281405570 | 8960 | 8950 | 8970 | 8950 | 259 |
| 617 | 20231205 | 092000 | 279084650 | 8950 | 8970 | 8970 | 8950 | 464 |
| 618 | 20231205 | 091900 | 274922990 | 8970 | 8970 | 8980 | 8970 | 614 |
| 619 | 20231205 | 091800 | 269414470 | 8980 | 8970 | 8990 | 8970 | 1967 |
| 620 | 20231205 | 091700 | 251745080 | 8950 | 8980 | 8980 | 8950 | 1017 |
| 621 | 20231205 | 091600 | 242616990 | 8960 | 8940 | 8970 | 8940 | 3765 |
| 622 | 20231205 | 091500 | 208887830 | 8930 | 8930 | 8930 | 8920 | 305 |
| 623 | 20231205 | 091400 | 206164230 | 8940 | 8930 | 8940 | 8930 | 2 |
| 624 | 20231205 | 091300 | 206146360 | 8910 | 8930 | 8930 | 8910 | 331 |
| 625 | 20231205 | 091200 | 203193230 | 8920 | 8930 | 8930 | 8900 | 505 |
| 626 | 20231205 | 091100 | 198689170 | 8930 | 8930 | 8930 | 8930 | 5 |
| 627 | 20231205 | 091000 | 198644520 | 8940 | 8950 | 8950 | 8900 | 558 |
| 628 | 20231205 | 090900 | 193669630 | 8930 | 8960 | 8960 | 8930 | 3976 |
| 629 | 20231205 | 090800 | 158143900 | 8950 | 8950 | 8950 | 8950 | 601 |
| 630 | 20231205 | 090700 | 152764950 | 8950 | 8950 | 8990 | 8940 | 4704 |
| 631 | 20231205 | 090600 | 110622410 | 8930 | 8940 | 8950 | 8930 | 1583 |
| 632 | 20231205 | 090500 | 96465390 | 8900 | 8900 | 8930 | 8900 | 2509 |
| 633 | 20231205 | 090400 | 74117290 | 8900 | 8900 | 8940 | 8900 | 517 |
| 634 | 20231205 | 090300 | 69495990 | 8890 | 8930 | 8950 | 8890 | 958 |
| 635 | 20231205 | 090200 | 60935590 | 8930 | 8900 | 8930 | 8880 | 1394 |
| 636 | 20231205 | 090100 | 48502440 | 8880 | 8820 | 8880 | 8820 | 2107 |
| 637 | 20231205 | 090000 | 29824130 | 8880 | 8880 | 8900 | 8830 | 3143 |