31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 193300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 6686 |
| 3 | 20231207 | 193200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 4 | 20231207 | 193100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 5 | 20231207 | 193000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 6 | 20231207 | 192900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 7 | 20231207 | 192800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 8 | 20231207 | 192700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 9 | 20231207 | 192600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 10 | 20231207 | 192500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 11 | 20231207 | 192400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 12 | 20231207 | 192300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 13 | 20231207 | 192200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 14 | 20231207 | 192100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 15 | 20231207 | 192000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 16 | 20231207 | 191900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 17 | 20231207 | 191800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 18 | 20231207 | 191700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 19 | 20231207 | 191600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 20 | 20231207 | 191500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 21 | 20231207 | 191400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 22 | 20231207 | 191300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 23 | 20231207 | 191200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 24 | 20231207 | 191100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 25 | 20231207 | 191000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 26 | 20231207 | 190900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 27 | 20231207 | 190800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 28 | 20231207 | 190700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 29 | 20231207 | 190600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 30 | 20231207 | 190500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 31 | 20231207 | 190400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 32 | 20231207 | 190300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 6686 |
| 33 | 20231207 | 190200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 34 | 20231207 | 190100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 35 | 20231207 | 190000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 36 | 20231207 | 185900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 37 | 20231207 | 185800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 38 | 20231207 | 185700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 39 | 20231207 | 185600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 40 | 20231207 | 185500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 41 | 20231207 | 185400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 42 | 20231207 | 185300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 43 | 20231207 | 185200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 44 | 20231207 | 185100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 45 | 20231207 | 185000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 46 | 20231207 | 184900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 47 | 20231207 | 184800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 48 | 20231207 | 184700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 49 | 20231207 | 184600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 50 | 20231207 | 184500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 51 | 20231207 | 184400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 52 | 20231207 | 184300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 53 | 20231207 | 184200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 54 | 20231207 | 184100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 55 | 20231207 | 184000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 56 | 20231207 | 183900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 57 | 20231207 | 183800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 58 | 20231207 | 183700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 59 | 20231207 | 183600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 60 | 20231207 | 183500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 61 | 20231207 | 183400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 62 | 20231207 | 183300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 6686 |
| 63 | 20231207 | 183200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 64 | 20231207 | 183100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 65 | 20231207 | 183000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 66 | 20231207 | 182900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 67 | 20231207 | 182800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 68 | 20231207 | 182700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 69 | 20231207 | 182600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 70 | 20231207 | 182500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 71 | 20231207 | 182400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 72 | 20231207 | 182300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 73 | 20231207 | 182200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 74 | 20231207 | 182100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 75 | 20231207 | 182000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 76 | 20231207 | 181900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 77 | 20231207 | 181800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 78 | 20231207 | 181700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 79 | 20231207 | 181600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 80 | 20231207 | 181500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 81 | 20231207 | 181400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 82 | 20231207 | 181300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 83 | 20231207 | 181200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 84 | 20231207 | 181100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 85 | 20231207 | 181000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 86 | 20231207 | 180900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 87 | 20231207 | 180800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 88 | 20231207 | 180700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 89 | 20231207 | 180600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 90 | 20231207 | 180500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 91 | 20231207 | 180400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 92 | 20231207 | 180300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 6686 |
| 93 | 20231207 | 180200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 94 | 20231207 | 180100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 95 | 20231207 | 180000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 96 | 20231207 | 175900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 97 | 20231207 | 175800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 98 | 20231207 | 175700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 99 | 20231207 | 175600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 100 | 20231207 | 175500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 101 | 20231207 | 175400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 102 | 20231207 | 175300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 103 | 20231207 | 175200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 104 | 20231207 | 175100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 105 | 20231207 | 175000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 106 | 20231207 | 174900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 107 | 20231207 | 174800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 108 | 20231207 | 174700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 109 | 20231207 | 174600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 110 | 20231207 | 174500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 111 | 20231207 | 174400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 112 | 20231207 | 174300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 113 | 20231207 | 174200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 114 | 20231207 | 174100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 115 | 20231207 | 174000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 116 | 20231207 | 173900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 117 | 20231207 | 173800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 118 | 20231207 | 173700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 119 | 20231207 | 173600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 120 | 20231207 | 173500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 121 | 20231207 | 173400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 122 | 20231207 | 173300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 6686 |
| 123 | 20231207 | 173200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 124 | 20231207 | 173100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 125 | 20231207 | 173000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 126 | 20231207 | 172900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 127 | 20231207 | 172800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 128 | 20231207 | 172700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 129 | 20231207 | 172600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 130 | 20231207 | 172500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 131 | 20231207 | 172400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 132 | 20231207 | 172300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 133 | 20231207 | 172200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 134 | 20231207 | 172100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 135 | 20231207 | 172000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 136 | 20231207 | 171900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 137 | 20231207 | 171800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 138 | 20231207 | 171700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 139 | 20231207 | 171600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 140 | 20231207 | 171500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 141 | 20231207 | 171400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 142 | 20231207 | 171300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 143 | 20231207 | 171200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 144 | 20231207 | 171100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 145 | 20231207 | 171000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 146 | 20231207 | 170900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 147 | 20231207 | 170800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 148 | 20231207 | 170700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 149 | 20231207 | 170600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 150 | 20231207 | 170500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 151 | 20231207 | 170400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 152 | 20231207 | 170300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 6686 |
| 153 | 20231207 | 170200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 154 | 20231207 | 170100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 155 | 20231207 | 170000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 156 | 20231207 | 165900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 157 | 20231207 | 165800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 158 | 20231207 | 165700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 159 | 20231207 | 165600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 160 | 20231207 | 165500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 161 | 20231207 | 165400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 162 | 20231207 | 165300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 163 | 20231207 | 165200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 164 | 20231207 | 165100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 165 | 20231207 | 165000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 166 | 20231207 | 164900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 167 | 20231207 | 164800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 168 | 20231207 | 164700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 169 | 20231207 | 164600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 170 | 20231207 | 164500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 171 | 20231207 | 164400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 172 | 20231207 | 164300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 173 | 20231207 | 164200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 174 | 20231207 | 164100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 175 | 20231207 | 164000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 176 | 20231207 | 163900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 177 | 20231207 | 163800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 178 | 20231207 | 163700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 179 | 20231207 | 163600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 180 | 20231207 | 163500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 181 | 20231207 | 163400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 182 | 20231207 | 163300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 6686 |
| 183 | 20231207 | 163200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 184 | 20231207 | 163100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 185 | 20231207 | 163000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 186 | 20231207 | 162900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 187 | 20231207 | 162800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 188 | 20231207 | 162700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 189 | 20231207 | 162600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 190 | 20231207 | 162500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 191 | 20231207 | 162400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 192 | 20231207 | 162300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 193 | 20231207 | 162200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 194 | 20231207 | 162100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 195 | 20231207 | 162000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 196 | 20231207 | 161900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 197 | 20231207 | 161800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 198 | 20231207 | 161700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 199 | 20231207 | 161600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 200 | 20231207 | 161500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 201 | 20231207 | 161400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 202 | 20231207 | 161300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 203 | 20231207 | 161200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 204 | 20231207 | 161100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 205 | 20231207 | 161000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 206 | 20231207 | 160900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 207 | 20231207 | 160800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 208 | 20231207 | 160700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 209 | 20231207 | 160600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 210 | 20231207 | 160500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 211 | 20231207 | 160400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 212 | 20231207 | 160300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 6686 |
| 213 | 20231207 | 160200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 214 | 20231207 | 160100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 215 | 20231207 | 160000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 216 | 20231207 | 155900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 217 | 20231207 | 155800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 218 | 20231207 | 155700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 219 | 20231207 | 155600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 220 | 20231207 | 155500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 221 | 20231207 | 155400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 222 | 20231207 | 155300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 223 | 20231207 | 155200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 224 | 20231207 | 155100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 225 | 20231207 | 155000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 226 | 20231207 | 154900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 227 | 20231207 | 154800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 228 | 20231207 | 154700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 229 | 20231207 | 154600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 230 | 20231207 | 154500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 231 | 20231207 | 154400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 232 | 20231207 | 154300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 233 | 20231207 | 154200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 234 | 20231207 | 154100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 235 | 20231207 | 154000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 236 | 20231207 | 153900 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 237 | 20231207 | 153800 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 238 | 20231207 | 153700 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 239 | 20231207 | 153600 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 240 | 20231207 | 153500 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 241 | 20231207 | 153400 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 242 | 20231207 | 153300 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 6686 |
| 243 | 20231207 | 153200 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 244 | 20231207 | 153100 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 245 | 20231207 | 153000 | 4198566950 | 5300 | 5300 | 5300 | 5300 | 6686 |
| 246 | 20231207 | 152900 | 4163131150 | 5240 | 5240 | 5240 | 5240 | 0 |
| 247 | 20231207 | 152800 | 4163131150 | 5240 | 5240 | 5240 | 5240 | 0 |
| 248 | 20231207 | 152700 | 4163131150 | 5240 | 5240 | 5240 | 5240 | 0 |
| 249 | 20231207 | 152600 | 4163131150 | 5240 | 5240 | 5240 | 5240 | 0 |
| 250 | 20231207 | 152500 | 4163131150 | 5240 | 5240 | 5240 | 5240 | 0 |
| 251 | 20231207 | 152400 | 4163131150 | 5240 | 5240 | 5240 | 5240 | 0 |
| 252 | 20231207 | 152300 | 4163131150 | 5240 | 5240 | 5240 | 5240 | 0 |
| 253 | 20231207 | 152200 | 4163131150 | 5240 | 5240 | 5240 | 5240 | 0 |
| 254 | 20231207 | 152100 | 4163131150 | 5240 | 5240 | 5240 | 5240 | 0 |
| 255 | 20231207 | 152000 | 4163131150 | 5240 | 5240 | 5240 | 5240 | 0 |
| 256 | 20231207 | 151900 | 4163131150 | 5240 | 5210 | 5240 | 5190 | 1731 |
| 257 | 20231207 | 151800 | 4154094330 | 5190 | 5200 | 5210 | 5190 | 1268 |
| 258 | 20231207 | 151700 | 4147505250 | 5220 | 5210 | 5220 | 5210 | 1647 |
| 259 | 20231207 | 151600 | 4138922910 | 5200 | 5190 | 5200 | 5180 | 509 |
| 260 | 20231207 | 151500 | 4136277520 | 5200 | 5180 | 5200 | 5180 | 1391 |
| 261 | 20231207 | 151400 | 4129055120 | 5200 | 5190 | 5200 | 5190 | 83 |
| 262 | 20231207 | 151300 | 4128624250 | 5180 | 5200 | 5200 | 5180 | 564 |
| 263 | 20231207 | 151200 | 4125699630 | 5180 | 5200 | 5210 | 5170 | 7318 |
| 264 | 20231207 | 151100 | 4087750300 | 5190 | 5190 | 5190 | 5190 | 1 |
| 265 | 20231207 | 151000 | 4087745110 | 5190 | 5200 | 5230 | 5190 | 398 |
| 266 | 20231207 | 150900 | 4085677810 | 5240 | 5220 | 5240 | 5180 | 11186 |
| 267 | 20231207 | 150800 | 4027497530 | 5220 | 5270 | 5270 | 5220 | 546 |
| 268 | 20231207 | 150700 | 4024637470 | 5250 | 5250 | 5250 | 5250 | 206 |
| 269 | 20231207 | 150600 | 4023555970 | 5250 | 5280 | 5280 | 5250 | 7182 |
| 270 | 20231207 | 150500 | 3985764920 | 5280 | 5280 | 5280 | 5270 | 503 |
| 271 | 20231207 | 150400 | 3983114080 | 5270 | 5260 | 5270 | 5260 | 506 |
| 272 | 20231207 | 150300 | 3980447470 | 5270 | 5270 | 5270 | 5270 | 431 |
| 273 | 20231207 | 150200 | 3978176100 | 5270 | 5270 | 5270 | 5270 | 180 |
| 274 | 20231207 | 150100 | 3977227500 | 5260 | 5270 | 5270 | 5260 | 854 |
| 275 | 20231207 | 150000 | 3972732400 | 5270 | 5270 | 5270 | 5270 | 952 |
| 276 | 20231207 | 145900 | 3967715360 | 5280 | 5280 | 5280 | 5280 | 280 |
| 277 | 20231207 | 145800 | 3966236960 | 5280 | 5280 | 5280 | 5280 | 12 |
| 278 | 20231207 | 145700 | 3966173600 | 5270 | 5270 | 5270 | 5270 | 150 |
| 279 | 20231207 | 145600 | 3965383100 | 5270 | 5270 | 5270 | 5270 | 557 |
| 280 | 20231207 | 145500 | 3962447710 | 5270 | 5270 | 5270 | 5270 | 0 |
| 281 | 20231207 | 145400 | 3962447710 | 5270 | 5270 | 5270 | 5270 | 1 |
| 282 | 20231207 | 145300 | 3962442440 | 5270 | 5270 | 5270 | 5270 | 611 |
| 283 | 20231207 | 145200 | 3959222470 | 5260 | 5270 | 5270 | 5260 | 190 |
| 284 | 20231207 | 145100 | 3958222170 | 5270 | 5260 | 5270 | 5260 | 774 |
| 285 | 20231207 | 145000 | 3954150910 | 5260 | 5260 | 5260 | 5260 | 661 |
| 286 | 20231207 | 144900 | 3950674050 | 5270 | 5270 | 5270 | 5270 | 45 |
| 287 | 20231207 | 144800 | 3950436900 | 5270 | 5280 | 5280 | 5270 | 297 |
| 288 | 20231207 | 144700 | 3948871580 | 5270 | 5270 | 5280 | 5270 | 66 |
| 289 | 20231207 | 144600 | 3948523750 | 5270 | 5280 | 5280 | 5270 | 743 |
| 290 | 20231207 | 144500 | 3944601540 | 5280 | 5280 | 5280 | 5280 | 500 |
| 291 | 20231207 | 144400 | 3941961540 | 5280 | 5270 | 5280 | 5270 | 1004 |
| 292 | 20231207 | 144300 | 3936662270 | 5260 | 5260 | 5260 | 5260 | 2 |
| 293 | 20231207 | 144200 | 3936651750 | 5260 | 5260 | 5260 | 5260 | 328 |
| 294 | 20231207 | 144100 | 3934926470 | 5250 | 5250 | 5250 | 5250 | 50 |
| 295 | 20231207 | 144000 | 3934663970 | 5280 | 5280 | 5280 | 5280 | 180 |
| 296 | 20231207 | 143900 | 3933713570 | 5250 | 5250 | 5250 | 5250 | 0 |
| 297 | 20231207 | 143800 | 3933713570 | 5250 | 5270 | 5270 | 5250 | 207 |
| 298 | 20231207 | 143700 | 3932623540 | 5260 | 5260 | 5260 | 5260 | 108 |
| 299 | 20231207 | 143600 | 3932055460 | 5260 | 5250 | 5260 | 5250 | 1093 |
| 300 | 20231207 | 143500 | 3926307960 | 5240 | 5250 | 5250 | 5240 | 114 |
| 301 | 20231207 | 143400 | 3925709600 | 5220 | 5230 | 5230 | 5220 | 1400 |
| 302 | 20231207 | 143300 | 3918396450 | 5220 | 5260 | 5260 | 5220 | 6000 |
| 303 | 20231207 | 143200 | 3886953610 | 5270 | 5270 | 5270 | 5270 | 424 |
| 304 | 20231207 | 143100 | 3884719130 | 5270 | 5270 | 5270 | 5270 | 0 |
| 305 | 20231207 | 143000 | 3884719130 | 5270 | 5290 | 5300 | 5270 | 2164 |
| 306 | 20231207 | 142900 | 3873280850 | 5290 | 5240 | 5290 | 5240 | 2500 |
| 307 | 20231207 | 142800 | 3860096050 | 5250 | 5250 | 5250 | 5250 | 549 |
| 308 | 20231207 | 142700 | 3857213800 | 5250 | 5250 | 5250 | 5250 | 200 |
| 309 | 20231207 | 142600 | 3856163800 | 5250 | 5250 | 5250 | 5250 | 573 |
| 310 | 20231207 | 142500 | 3853155550 | 5240 | 5260 | 5260 | 5240 | 134 |
| 311 | 20231207 | 142400 | 3852451390 | 5260 | 5260 | 5260 | 5260 | 10 |
| 312 | 20231207 | 142300 | 3852398790 | 5260 | 5270 | 5270 | 5220 | 14120 |
| 313 | 20231207 | 142200 | 3778360730 | 5270 | 5270 | 5270 | 5270 | 1051 |
| 314 | 20231207 | 142100 | 3772821960 | 5280 | 5270 | 5280 | 5270 | 218 |
| 315 | 20231207 | 142000 | 3771671520 | 5270 | 5270 | 5270 | 5270 | 35 |
| 316 | 20231207 | 141900 | 3771487070 | 5280 | 5280 | 5280 | 5280 | 260 |
| 317 | 20231207 | 141800 | 3770114270 | 5280 | 5300 | 5300 | 5280 | 134 |
| 318 | 20231207 | 141700 | 3769406730 | 5280 | 5280 | 5280 | 5280 | 1 |
| 319 | 20231207 | 141600 | 3769401450 | 5280 | 5290 | 5290 | 5280 | 603 |
| 320 | 20231207 | 141500 | 3766217330 | 5300 | 5300 | 5300 | 5300 | 2000 |
| 321 | 20231207 | 141400 | 3755617330 | 5290 | 5280 | 5290 | 5280 | 296 |
| 322 | 20231207 | 141300 | 3754054440 | 5280 | 5280 | 5280 | 5280 | 768 |
| 323 | 20231207 | 141200 | 3749999400 | 5280 | 5280 | 5280 | 5280 | 1037 |
| 324 | 20231207 | 141100 | 3744524040 | 5290 | 5290 | 5290 | 5290 | 10 |
| 325 | 20231207 | 141000 | 3744471140 | 5290 | 5290 | 5290 | 5290 | 127 |
| 326 | 20231207 | 140900 | 3743799310 | 5290 | 5290 | 5290 | 5290 | 5 |
| 327 | 20231207 | 140800 | 3743772860 | 5290 | 5290 | 5290 | 5280 | 949 |
| 328 | 20231207 | 140700 | 3738753650 | 5280 | 5310 | 5310 | 5280 | 2450 |
| 329 | 20231207 | 140600 | 3725783940 | 5330 | 5330 | 5330 | 5330 | 0 |
| 330 | 20231207 | 140500 | 3725783940 | 5330 | 5320 | 5330 | 5320 | 700 |
| 331 | 20231207 | 140400 | 3722053440 | 5300 | 5310 | 5310 | 5300 | 2051 |
| 332 | 20231207 | 140300 | 3711183090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 333 | 20231207 | 140200 | 3711183090 | 5320 | 5320 | 5320 | 5320 | 158 |
| 334 | 20231207 | 140100 | 3710342530 | 5320 | 5320 | 5320 | 5320 | 931 |
| 335 | 20231207 | 140000 | 3705389610 | 5320 | 5320 | 5330 | 5300 | 576 |
| 336 | 20231207 | 135900 | 3702336070 | 5320 | 5320 | 5330 | 5320 | 358 |
| 337 | 20231207 | 135800 | 3700429510 | 5320 | 5300 | 5320 | 5300 | 133 |
| 338 | 20231207 | 135700 | 3699722230 | 5300 | 5320 | 5320 | 5300 | 2676 |
| 339 | 20231207 | 135600 | 3685516750 | 5320 | 5330 | 5330 | 5320 | 333 |
| 340 | 20231207 | 135500 | 3683742360 | 5330 | 5330 | 5330 | 5330 | 100 |
| 341 | 20231207 | 135400 | 3683209360 | 5330 | 5340 | 5340 | 5330 | 1149 |
| 342 | 20231207 | 135300 | 3677084820 | 5340 | 5340 | 5350 | 5340 | 661 |
| 343 | 20231207 | 135200 | 3673555030 | 5350 | 5340 | 5350 | 5340 | 1088 |
| 344 | 20231207 | 135100 | 3667744770 | 5340 | 5340 | 5340 | 5330 | 952 |
| 345 | 20231207 | 135000 | 3662661290 | 5340 | 5340 | 5340 | 5330 | 1452 |
| 346 | 20231207 | 134900 | 3654919950 | 5330 | 5320 | 5330 | 5320 | 654 |
| 347 | 20231207 | 134800 | 3651439500 | 5320 | 5320 | 5320 | 5320 | 3 |
| 348 | 20231207 | 134700 | 3651423540 | 5320 | 5330 | 5330 | 5320 | 289 |
| 349 | 20231207 | 134600 | 3649885190 | 5330 | 5320 | 5330 | 5320 | 299 |
| 350 | 20231207 | 134500 | 3648292020 | 5320 | 5320 | 5320 | 5320 | 753 |
| 351 | 20231207 | 134400 | 3644286060 | 5310 | 5300 | 5310 | 5300 | 556 |
| 352 | 20231207 | 134300 | 3641334700 | 5310 | 5300 | 5310 | 5300 | 550 |
| 353 | 20231207 | 134200 | 3638419200 | 5300 | 5300 | 5300 | 5300 | 833 |
| 354 | 20231207 | 134100 | 3634004300 | 5290 | 5290 | 5290 | 5290 | 5 |
| 355 | 20231207 | 134000 | 3633977850 | 5300 | 5290 | 5300 | 5290 | 300 |
| 356 | 20231207 | 133900 | 3632388850 | 5290 | 5290 | 5290 | 5290 | 1 |
| 357 | 20231207 | 133800 | 3632383560 | 5290 | 5300 | 5300 | 5290 | 985 |
| 358 | 20231207 | 133700 | 3627171160 | 5300 | 5300 | 5300 | 5300 | 117 |
| 359 | 20231207 | 133600 | 3626551060 | 5300 | 5310 | 5310 | 5300 | 1024 |
| 360 | 20231207 | 133500 | 3621123850 | 5310 | 5310 | 5310 | 5310 | 4 |
| 361 | 20231207 | 133400 | 3621102610 | 5310 | 5310 | 5310 | 5310 | 962 |
| 362 | 20231207 | 133300 | 3615994390 | 5330 | 5330 | 5330 | 5330 | 0 |
| 363 | 20231207 | 133200 | 3615994390 | 5330 | 5330 | 5330 | 5330 | 1 |
| 364 | 20231207 | 133100 | 3615989060 | 5320 | 5310 | 5320 | 5310 | 193 |
| 365 | 20231207 | 133000 | 3614962360 | 5300 | 5300 | 5300 | 5300 | 121 |
| 366 | 20231207 | 132900 | 3614321060 | 5300 | 5310 | 5310 | 5300 | 3992 |
| 367 | 20231207 | 132800 | 3593159320 | 5310 | 5310 | 5310 | 5310 | 40 |
| 368 | 20231207 | 132700 | 3592946920 | 5310 | 5330 | 5330 | 5310 | 1432 |
| 369 | 20231207 | 132600 | 3585338830 | 5330 | 5330 | 5330 | 5330 | 0 |
| 370 | 20231207 | 132500 | 3585338830 | 5330 | 5330 | 5330 | 5330 | 0 |
| 371 | 20231207 | 132400 | 3585338830 | 5330 | 5330 | 5330 | 5330 | 0 |
| 372 | 20231207 | 132300 | 3585338830 | 5330 | 5340 | 5340 | 5320 | 915 |
| 373 | 20231207 | 132200 | 3580467700 | 5340 | 5330 | 5350 | 5330 | 182 |
| 374 | 20231207 | 132100 | 3579494080 | 5350 | 5330 | 5350 | 5330 | 23 |
| 375 | 20231207 | 132000 | 3579371130 | 5330 | 5340 | 5350 | 5330 | 1460 |
| 376 | 20231207 | 131900 | 3571582070 | 5340 | 5350 | 5350 | 5340 | 1422 |
| 377 | 20231207 | 131800 | 3563983860 | 5340 | 5350 | 5350 | 5340 | 74 |
| 378 | 20231207 | 131700 | 3563588150 | 5340 | 5340 | 5340 | 5340 | 523 |
| 379 | 20231207 | 131600 | 3560795330 | 5340 | 5340 | 5340 | 5330 | 21 |
| 380 | 20231207 | 131500 | 3560683240 | 5330 | 5340 | 5340 | 5330 | 166 |
| 381 | 20231207 | 131400 | 3559798300 | 5350 | 5350 | 5350 | 5350 | 4 |
| 382 | 20231207 | 131300 | 3559776900 | 5350 | 5330 | 5350 | 5330 | 103 |
| 383 | 20231207 | 131200 | 3559226410 | 5330 | 5340 | 5340 | 5330 | 1400 |
| 384 | 20231207 | 131100 | 3551750650 | 5350 | 5350 | 5350 | 5350 | 443 |
| 385 | 20231207 | 131000 | 3549380600 | 5360 | 5350 | 5360 | 5340 | 503 |
| 386 | 20231207 | 130900 | 3546693060 | 5350 | 5350 | 5350 | 5350 | 6 |
| 387 | 20231207 | 130800 | 3546660960 | 5360 | 5360 | 5360 | 5360 | 21 |
| 388 | 20231207 | 130700 | 3546548400 | 5350 | 5350 | 5350 | 5350 | 300 |
| 389 | 20231207 | 130600 | 3544943400 | 5350 | 5350 | 5350 | 5350 | 856 |
| 390 | 20231207 | 130500 | 3540363800 | 5360 | 5350 | 5360 | 5350 | 31 |
| 391 | 20231207 | 130400 | 3540197940 | 5340 | 5350 | 5350 | 5340 | 1042 |
| 392 | 20231207 | 130300 | 3534624250 | 5350 | 5350 | 5350 | 5350 | 1385 |
| 393 | 20231207 | 130200 | 3527214500 | 5350 | 5340 | 5350 | 5340 | 1353 |
| 394 | 20231207 | 130100 | 3519976200 | 5340 | 5350 | 5350 | 5340 | 349 |
| 395 | 20231207 | 130000 | 3518110720 | 5340 | 5360 | 5360 | 5340 | 699 |
| 396 | 20231207 | 125900 | 3514371140 | 5350 | 5350 | 5350 | 5340 | 3087 |
| 397 | 20231207 | 125800 | 3497858950 | 5350 | 5320 | 5350 | 5320 | 2661 |
| 398 | 20231207 | 125700 | 3483669350 | 5320 | 5310 | 5320 | 5310 | 858 |
| 399 | 20231207 | 125600 | 3479105030 | 5310 | 5320 | 5330 | 5310 | 1677 |
| 400 | 20231207 | 125500 | 3470192020 | 5320 | 5310 | 5320 | 5310 | 600 |
| 401 | 20231207 | 125400 | 3467003320 | 5310 | 5320 | 5320 | 5310 | 538 |
| 402 | 20231207 | 125300 | 3464143060 | 5320 | 5320 | 5330 | 5320 | 840 |
| 403 | 20231207 | 125200 | 3459673680 | 5320 | 5340 | 5340 | 5320 | 3045 |
| 404 | 20231207 | 125100 | 3443440670 | 5340 | 5330 | 5340 | 5330 | 2110 |
| 405 | 20231207 | 125000 | 3432183360 | 5330 | 5310 | 5330 | 5300 | 14324 |
| 406 | 20231207 | 124900 | 3355995200 | 5310 | 5310 | 5310 | 5310 | 479 |
| 407 | 20231207 | 124800 | 3353451710 | 5310 | 5300 | 5310 | 5300 | 1891 |
| 408 | 20231207 | 124700 | 3343413300 | 5300 | 5300 | 5310 | 5300 | 1965 |
| 409 | 20231207 | 124600 | 3332998700 | 5300 | 5280 | 5310 | 5280 | 4705 |
| 410 | 20231207 | 124500 | 3308070450 | 5260 | 5260 | 5260 | 5260 | 0 |
| 411 | 20231207 | 124400 | 3308070450 | 5260 | 5270 | 5280 | 5260 | 616 |
| 412 | 20231207 | 124300 | 3304818560 | 5260 | 5260 | 5260 | 5260 | 800 |
| 413 | 20231207 | 124200 | 3300610560 | 5270 | 5260 | 5280 | 5260 | 81 |
| 414 | 20231207 | 124100 | 3300184300 | 5270 | 5270 | 5270 | 5270 | 27 |
| 415 | 20231207 | 124000 | 3300042010 | 5260 | 5290 | 5290 | 5260 | 930 |
| 416 | 20231207 | 123900 | 3295137310 | 5290 | 5290 | 5290 | 5290 | 100 |
| 417 | 20231207 | 123800 | 3294608310 | 5290 | 5290 | 5290 | 5280 | 641 |
| 418 | 20231207 | 123700 | 3291222420 | 5280 | 5280 | 5290 | 5280 | 92 |
| 419 | 20231207 | 123600 | 3290736610 | 5280 | 5270 | 5280 | 5270 | 246 |
| 420 | 20231207 | 123500 | 3289438770 | 5270 | 5300 | 5300 | 5270 | 742 |
| 421 | 20231207 | 123400 | 3285516760 | 5300 | 5270 | 5320 | 5270 | 17106 |
| 422 | 20231207 | 123300 | 3194699170 | 5270 | 5230 | 5270 | 5230 | 2201 |
| 423 | 20231207 | 123200 | 3183119350 | 5220 | 5220 | 5220 | 5220 | 150 |
| 424 | 20231207 | 123100 | 3182336350 | 5220 | 5240 | 5240 | 5220 | 744 |
| 425 | 20231207 | 123000 | 3178449860 | 5240 | 5230 | 5240 | 5230 | 302 |
| 426 | 20231207 | 122900 | 3176869400 | 5230 | 5230 | 5230 | 5230 | 100 |
| 427 | 20231207 | 122800 | 3176346400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 428 | 20231207 | 122700 | 3176346400 | 5230 | 5230 | 5230 | 5230 | 318 |
| 429 | 20231207 | 122600 | 3174683260 | 5240 | 5240 | 5240 | 5240 | 3 |
| 430 | 20231207 | 122500 | 3174667540 | 5240 | 5240 | 5240 | 5240 | 2 |
| 431 | 20231207 | 122400 | 3174657060 | 5220 | 5220 | 5220 | 5220 | 268 |
| 432 | 20231207 | 122300 | 3173258100 | 5230 | 5220 | 5230 | 5220 | 36 |
| 433 | 20231207 | 122200 | 3173070000 | 5230 | 5240 | 5240 | 5220 | 383 |
| 434 | 20231207 | 122100 | 3171068480 | 5230 | 5230 | 5240 | 5230 | 66 |
| 435 | 20231207 | 122000 | 3170722870 | 5230 | 5220 | 5240 | 5220 | 306 |
| 436 | 20231207 | 121900 | 3169124780 | 5220 | 5220 | 5220 | 5220 | 0 |
| 437 | 20231207 | 121800 | 3169124780 | 5220 | 5220 | 5220 | 5220 | 125 |
| 438 | 20231207 | 121700 | 3168472280 | 5240 | 5220 | 5240 | 5220 | 40 |
| 439 | 20231207 | 121600 | 3168263120 | 5210 | 5220 | 5220 | 5210 | 285 |
| 440 | 20231207 | 121500 | 3166777680 | 5210 | 5240 | 5240 | 5210 | 2005 |
| 441 | 20231207 | 121400 | 3156306720 | 5250 | 5240 | 5250 | 5240 | 201 |
| 442 | 20231207 | 121300 | 3155253470 | 5240 | 5240 | 5240 | 5240 | 5 |
| 443 | 20231207 | 121200 | 3155227270 | 5240 | 5240 | 5250 | 5240 | 1076 |
| 444 | 20231207 | 121100 | 3149589020 | 5250 | 5250 | 5250 | 5250 | 411 |
| 445 | 20231207 | 121000 | 3147431270 | 5260 | 5260 | 5260 | 5260 | 121 |
| 446 | 20231207 | 120900 | 3146794810 | 5260 | 5260 | 5260 | 5260 | 279 |
| 447 | 20231207 | 120800 | 3145327270 | 5250 | 5250 | 5250 | 5250 | 54 |
| 448 | 20231207 | 120700 | 3145043770 | 5250 | 5250 | 5250 | 5250 | 320 |
| 449 | 20231207 | 120600 | 3143363770 | 5250 | 5250 | 5250 | 5250 | 51 |
| 450 | 20231207 | 120500 | 3143096020 | 5240 | 5240 | 5240 | 5240 | 1 |
| 451 | 20231207 | 120400 | 3143090780 | 5250 | 5250 | 5250 | 5250 | 51 |
| 452 | 20231207 | 120300 | 3142823030 | 5250 | 5240 | 5250 | 5240 | 9 |
| 453 | 20231207 | 120200 | 3142775860 | 5240 | 5240 | 5240 | 5240 | 101 |
| 454 | 20231207 | 120100 | 3142246620 | 5240 | 5240 | 5250 | 5240 | 114 |
| 455 | 20231207 | 120000 | 3141649250 | 5240 | 5250 | 5250 | 5240 | 56 |
| 456 | 20231207 | 115900 | 3141355750 | 5250 | 5250 | 5250 | 5250 | 0 |
| 457 | 20231207 | 115800 | 3141355750 | 5250 | 5250 | 5250 | 5250 | 0 |
| 458 | 20231207 | 115700 | 3141355750 | 5250 | 5250 | 5250 | 5250 | 0 |
| 459 | 20231207 | 115600 | 3141355750 | 5250 | 5250 | 5250 | 5250 | 204 |
| 460 | 20231207 | 115500 | 3140284750 | 5250 | 5250 | 5250 | 5250 | 150 |
| 461 | 20231207 | 115400 | 3139497250 | 5260 | 5260 | 5260 | 5260 | 20 |
| 462 | 20231207 | 115300 | 3139392050 | 5260 | 5260 | 5260 | 5260 | 0 |
| 463 | 20231207 | 115200 | 3139392050 | 5260 | 5260 | 5260 | 5260 | 0 |
| 464 | 20231207 | 115100 | 3139392050 | 5260 | 5250 | 5260 | 5250 | 235 |
| 465 | 20231207 | 115000 | 3138157820 | 5250 | 5250 | 5250 | 5250 | 1000 |
| 466 | 20231207 | 114900 | 3132907820 | 5250 | 5250 | 5250 | 5250 | 1984 |
| 467 | 20231207 | 114800 | 3122491820 | 5250 | 5230 | 5250 | 5230 | 298 |
| 468 | 20231207 | 114700 | 3120928970 | 5240 | 5240 | 5240 | 5240 | 6 |
| 469 | 20231207 | 114600 | 3120897530 | 5230 | 5240 | 5240 | 5230 | 801 |
| 470 | 20231207 | 114500 | 3116706220 | 5250 | 5250 | 5250 | 5250 | 199 |
| 471 | 20231207 | 114400 | 3115661470 | 5250 | 5250 | 5250 | 5240 | 221 |
| 472 | 20231207 | 114300 | 3114503120 | 5240 | 5250 | 5250 | 5240 | 211 |
| 473 | 20231207 | 114200 | 3113397430 | 5250 | 5250 | 5250 | 5220 | 381 |
| 474 | 20231207 | 114100 | 3111406080 | 5250 | 5250 | 5250 | 5250 | 3 |
| 475 | 20231207 | 114000 | 3111390330 | 5250 | 5250 | 5250 | 5250 | 1 |
| 476 | 20231207 | 113900 | 3111385080 | 5220 | 5230 | 5230 | 5220 | 931 |
| 477 | 20231207 | 113800 | 3106525120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 478 | 20231207 | 113700 | 3106525120 | 5250 | 5250 | 5250 | 5250 | 1 |
| 479 | 20231207 | 113600 | 3106519870 | 5250 | 5240 | 5250 | 5230 | 1354 |
| 480 | 20231207 | 113500 | 3099431000 | 5250 | 5260 | 5260 | 5250 | 2104 |
| 481 | 20231207 | 113400 | 3088384980 | 5260 | 5260 | 5260 | 5260 | 71 |
| 482 | 20231207 | 113300 | 3088011520 | 5270 | 5270 | 5270 | 5270 | 0 |
| 483 | 20231207 | 113200 | 3088011520 | 5270 | 5270 | 5270 | 5270 | 0 |
| 484 | 20231207 | 113100 | 3088011520 | 5270 | 5270 | 5270 | 5270 | 4 |
| 485 | 20231207 | 113000 | 3087990440 | 5270 | 5260 | 5270 | 5260 | 2 |
| 486 | 20231207 | 112900 | 3087979910 | 5260 | 5260 | 5260 | 5260 | 0 |
| 487 | 20231207 | 112800 | 3087979910 | 5260 | 5260 | 5260 | 5260 | 50 |
| 488 | 20231207 | 112700 | 3087716910 | 5260 | 5260 | 5270 | 5260 | 117 |
| 489 | 20231207 | 112600 | 3087101480 | 5260 | 5250 | 5260 | 5230 | 1330 |
| 490 | 20231207 | 112500 | 3080133200 | 5250 | 5250 | 5250 | 5250 | 0 |
| 491 | 20231207 | 112400 | 3080133200 | 5250 | 5260 | 5260 | 5250 | 519 |
| 492 | 20231207 | 112300 | 3077407340 | 5270 | 5270 | 5270 | 5260 | 149 |
| 493 | 20231207 | 112200 | 3076623550 | 5260 | 5270 | 5270 | 5260 | 122 |
| 494 | 20231207 | 112100 | 3075981710 | 5290 | 5280 | 5290 | 5280 | 358 |
| 495 | 20231207 | 112000 | 3074089450 | 5280 | 5260 | 5320 | 5250 | 31712 |
| 496 | 20231207 | 111900 | 2906860340 | 5260 | 5280 | 5280 | 5260 | 1233 |
| 497 | 20231207 | 111800 | 2900368030 | 5290 | 5270 | 5290 | 5270 | 2552 |
| 498 | 20231207 | 111700 | 2886873640 | 5270 | 5260 | 5270 | 5250 | 945 |
| 499 | 20231207 | 111600 | 2881901080 | 5260 | 5250 | 5260 | 5250 | 1122 |
| 500 | 20231207 | 111500 | 2876003450 | 5250 | 5250 | 5250 | 5250 | 212 |
| 501 | 20231207 | 111400 | 2874890450 | 5230 | 5230 | 5230 | 5230 | 10 |
| 502 | 20231207 | 111300 | 2874838150 | 5230 | 5230 | 5240 | 5230 | 1047 |
| 503 | 20231207 | 111200 | 2869352030 | 5230 | 5240 | 5240 | 5220 | 32 |
| 504 | 20231207 | 111100 | 2869184960 | 5240 | 5240 | 5240 | 5240 | 500 |
| 505 | 20231207 | 111000 | 2866564960 | 5220 | 5220 | 5220 | 5220 | 200 |
| 506 | 20231207 | 110900 | 2865520960 | 5220 | 5220 | 5220 | 5220 | 872 |
| 507 | 20231207 | 110800 | 2860969120 | 5220 | 5230 | 5230 | 5220 | 311 |
| 508 | 20231207 | 110700 | 2859342600 | 5240 | 5230 | 5240 | 5230 | 100 |
| 509 | 20231207 | 110600 | 2858818860 | 5240 | 5230 | 5240 | 5230 | 292 |
| 510 | 20231207 | 110500 | 2857290060 | 5210 | 5210 | 5210 | 5210 | 80 |
| 511 | 20231207 | 110400 | 2856873260 | 5210 | 5210 | 5210 | 5210 | 197 |
| 512 | 20231207 | 110300 | 2855846890 | 5210 | 5210 | 5210 | 5210 | 200 |
| 513 | 20231207 | 110200 | 2854804890 | 5210 | 5220 | 5220 | 5210 | 632 |
| 514 | 20231207 | 110100 | 2851511640 | 5210 | 5210 | 5210 | 5210 | 619 |
| 515 | 20231207 | 110000 | 2848286650 | 5200 | 5210 | 5210 | 5200 | 400 |
| 516 | 20231207 | 105900 | 2846205610 | 5200 | 5200 | 5200 | 5200 | 0 |
| 517 | 20231207 | 105800 | 2846205610 | 5200 | 5210 | 5210 | 5200 | 300 |
| 518 | 20231207 | 105700 | 2844643940 | 5230 | 5220 | 5240 | 5220 | 56 |
| 519 | 20231207 | 105600 | 2844351190 | 5200 | 5200 | 5200 | 5200 | 0 |
| 520 | 20231207 | 105500 | 2844351190 | 5200 | 5200 | 5200 | 5200 | 2000 |
| 521 | 20231207 | 105400 | 2833951190 | 5200 | 5210 | 5210 | 5200 | 268 |
| 522 | 20231207 | 105300 | 2832555400 | 5220 | 5220 | 5220 | 5220 | 0 |
| 523 | 20231207 | 105200 | 2832555400 | 5220 | 5220 | 5220 | 5220 | 365 |
| 524 | 20231207 | 105100 | 2830650100 | 5240 | 5240 | 5240 | 5240 | 0 |
| 525 | 20231207 | 105000 | 2830650100 | 5240 | 5240 | 5240 | 5240 | 20 |
| 526 | 20231207 | 104900 | 2830545300 | 5220 | 5220 | 5220 | 5220 | 158 |
| 527 | 20231207 | 104800 | 2829720540 | 5240 | 5240 | 5240 | 5240 | 1 |
| 528 | 20231207 | 104700 | 2829715300 | 5210 | 5240 | 5250 | 5210 | 80 |
| 529 | 20231207 | 104600 | 2829296550 | 5230 | 5210 | 5230 | 5200 | 1648 |
| 530 | 20231207 | 104500 | 2820686430 | 5220 | 5220 | 5220 | 5220 | 102 |
| 531 | 20231207 | 104400 | 2820153990 | 5200 | 5210 | 5210 | 5200 | 100 |
| 532 | 20231207 | 104300 | 2819633320 | 5200 | 5200 | 5200 | 5200 | 237 |
| 533 | 20231207 | 104200 | 2818400920 | 5220 | 5220 | 5220 | 5220 | 0 |
| 534 | 20231207 | 104100 | 2818400920 | 5220 | 5210 | 5220 | 5200 | 5306 |
| 535 | 20231207 | 104000 | 2790799350 | 5220 | 5220 | 5220 | 5220 | 0 |
| 536 | 20231207 | 103900 | 2790799350 | 5220 | 5220 | 5220 | 5220 | 200 |
| 537 | 20231207 | 103800 | 2789755350 | 5230 | 5230 | 5230 | 5230 | 20 |
| 538 | 20231207 | 103700 | 2789650750 | 5230 | 5230 | 5230 | 5230 | 1579 |
| 539 | 20231207 | 103600 | 2781392580 | 5230 | 5230 | 5230 | 5210 | 126 |
| 540 | 20231207 | 103500 | 2780736080 | 5220 | 5220 | 5220 | 5220 | 552 |
| 541 | 20231207 | 103400 | 2777854640 | 5220 | 5220 | 5220 | 5220 | 1 |
| 542 | 20231207 | 103300 | 2777849420 | 5220 | 5220 | 5220 | 5210 | 169 |
| 543 | 20231207 | 103200 | 2776967340 | 5220 | 5220 | 5220 | 5220 | 1100 |
| 544 | 20231207 | 103100 | 2771225340 | 5210 | 5210 | 5210 | 5210 | 1 |
| 545 | 20231207 | 103000 | 2771220130 | 5210 | 5200 | 5210 | 5200 | 911 |
| 546 | 20231207 | 102900 | 2766480720 | 5210 | 5210 | 5210 | 5210 | 19 |
| 547 | 20231207 | 102800 | 2766381730 | 5200 | 5200 | 5200 | 5200 | 1 |
| 548 | 20231207 | 102700 | 2766376530 | 5200 | 5200 | 5200 | 5200 | 0 |
| 549 | 20231207 | 102600 | 2766376530 | 5200 | 5190 | 5200 | 5190 | 2 |
| 550 | 20231207 | 102500 | 2766366140 | 5190 | 5200 | 5200 | 5190 | 3089 |
| 551 | 20231207 | 102400 | 2750328890 | 5200 | 5230 | 5230 | 5200 | 2204 |
| 552 | 20231207 | 102300 | 2738857280 | 5210 | 5230 | 5230 | 5210 | 200 |
| 553 | 20231207 | 102200 | 2737813660 | 5220 | 5230 | 5230 | 5220 | 500 |
| 554 | 20231207 | 102100 | 2735203060 | 5240 | 5220 | 5240 | 5220 | 637 |
| 555 | 20231207 | 102000 | 2731868490 | 5220 | 5220 | 5220 | 5220 | 101 |
| 556 | 20231207 | 101900 | 2731341270 | 5210 | 5200 | 5210 | 5200 | 469 |
| 557 | 20231207 | 101800 | 2728902360 | 5210 | 5210 | 5210 | 5210 | 0 |
| 558 | 20231207 | 101700 | 2728902360 | 5210 | 5220 | 5220 | 5210 | 550 |
| 559 | 20231207 | 101600 | 2726034180 | 5210 | 5210 | 5210 | 5210 | 44 |
| 560 | 20231207 | 101500 | 2725804940 | 5200 | 5220 | 5220 | 5200 | 5972 |
| 561 | 20231207 | 101400 | 2694698030 | 5230 | 5230 | 5230 | 5220 | 228 |
| 562 | 20231207 | 101300 | 2693505660 | 5220 | 5230 | 5230 | 5220 | 138 |
| 563 | 20231207 | 101200 | 2692785200 | 5230 | 5230 | 5230 | 5220 | 664 |
| 564 | 20231207 | 101100 | 2689318790 | 5230 | 5230 | 5230 | 5230 | 299 |
| 565 | 20231207 | 101000 | 2687755020 | 5220 | 5220 | 5220 | 5220 | 1092 |
| 566 | 20231207 | 100900 | 2682054780 | 5220 | 5220 | 5220 | 5210 | 2014 |
| 567 | 20231207 | 100800 | 2671560350 | 5220 | 5250 | 5250 | 5210 | 3051 |
| 568 | 20231207 | 100700 | 2655620950 | 5230 | 5270 | 5270 | 5230 | 4482 |
| 569 | 20231207 | 100600 | 2632115960 | 5250 | 5270 | 5330 | 5240 | 1403 |
| 570 | 20231207 | 100500 | 2624717030 | 5250 | 5240 | 5250 | 5240 | 7 |
| 571 | 20231207 | 100400 | 2624680340 | 5250 | 5260 | 5260 | 5230 | 3325 |
| 572 | 20231207 | 100300 | 2607219310 | 5260 | 5300 | 5300 | 5260 | 2222 |
| 573 | 20231207 | 100200 | 2595492650 | 5300 | 5290 | 5300 | 5260 | 1507 |
| 574 | 20231207 | 100100 | 2587535820 | 5310 | 5300 | 5310 | 5290 | 2848 |
| 575 | 20231207 | 100000 | 2572456280 | 5310 | 5300 | 5310 | 5290 | 1094 |
| 576 | 20231207 | 095900 | 2566659590 | 5300 | 5290 | 5310 | 5290 | 2127 |
| 577 | 20231207 | 095800 | 2555388500 | 5300 | 5350 | 5380 | 5290 | 15333 |
| 578 | 20231207 | 095700 | 2473705150 | 5360 | 5300 | 5360 | 5300 | 14403 |
| 579 | 20231207 | 095600 | 2396894550 | 5300 | 5310 | 5360 | 5300 | 17557 |
| 580 | 20231207 | 095500 | 2303414530 | 5310 | 5270 | 5310 | 5260 | 20479 |
| 581 | 20231207 | 095400 | 2194962700 | 5270 | 5250 | 5280 | 5250 | 5085 |
| 582 | 20231207 | 095300 | 2168181730 | 5260 | 5220 | 5260 | 5220 | 3379 |
| 583 | 20231207 | 095200 | 2150449050 | 5230 | 5220 | 5230 | 5220 | 1432 |
| 584 | 20231207 | 095100 | 2142962950 | 5220 | 5230 | 5240 | 5220 | 5666 |
| 585 | 20231207 | 095000 | 2113301600 | 5230 | 5210 | 5230 | 5210 | 1272 |
| 586 | 20231207 | 094900 | 2106661050 | 5220 | 5220 | 5220 | 5180 | 5045 |
| 587 | 20231207 | 094800 | 2080407640 | 5220 | 5210 | 5230 | 5210 | 4630 |
| 588 | 20231207 | 094700 | 2056235400 | 5210 | 5200 | 5210 | 5190 | 3292 |
| 589 | 20231207 | 094600 | 2039113870 | 5190 | 5190 | 5190 | 5190 | 555 |
| 590 | 20231207 | 094500 | 2036233420 | 5180 | 5180 | 5180 | 5180 | 4014 |
| 591 | 20231207 | 094400 | 2015440900 | 5180 | 5180 | 5180 | 5180 | 26 |
| 592 | 20231207 | 094300 | 2015306220 | 5180 | 5180 | 5180 | 5180 | 14 |
| 593 | 20231207 | 094200 | 2015233700 | 5180 | 5180 | 5180 | 5180 | 138 |
| 594 | 20231207 | 094100 | 2014518860 | 5170 | 5180 | 5180 | 5160 | 3997 |
| 595 | 20231207 | 094000 | 1993879630 | 5170 | 5170 | 5180 | 5170 | 3800 |
| 596 | 20231207 | 093900 | 1974233580 | 5170 | 5150 | 5180 | 5150 | 527 |
| 597 | 20231207 | 093800 | 1971504270 | 5150 | 5170 | 5170 | 5150 | 1000 |
| 598 | 20231207 | 093700 | 1966344080 | 5180 | 5180 | 5180 | 5180 | 90 |
| 599 | 20231207 | 093600 | 1965877880 | 5180 | 5170 | 5180 | 5150 | 103 |
| 600 | 20231207 | 093500 | 1965346920 | 5150 | 5170 | 5170 | 5150 | 6609 |
| 601 | 20231207 | 093400 | 1931269660 | 5180 | 5180 | 5180 | 5180 | 33 |
| 602 | 20231207 | 093300 | 1931098720 | 5190 | 5190 | 5190 | 5190 | 1 |
| 603 | 20231207 | 093200 | 1931093530 | 5190 | 5170 | 5190 | 5160 | 1152 |
| 604 | 20231207 | 093100 | 1925135610 | 5160 | 5170 | 5170 | 5160 | 628 |
| 605 | 20231207 | 093000 | 1921892770 | 5170 | 5180 | 5180 | 5170 | 450 |
| 606 | 20231207 | 092900 | 1919565570 | 5180 | 5170 | 5180 | 5170 | 209 |
| 607 | 20231207 | 092800 | 1918484520 | 5170 | 5180 | 5180 | 5160 | 3984 |
| 608 | 20231207 | 092700 | 1897881860 | 5190 | 5180 | 5190 | 5180 | 1368 |
| 609 | 20231207 | 092600 | 1890795120 | 5180 | 5190 | 5190 | 5180 | 1081 |
| 610 | 20231207 | 092500 | 1885184920 | 5190 | 5180 | 5190 | 5180 | 1306 |
| 611 | 20231207 | 092400 | 1878407030 | 5190 | 5200 | 5200 | 5190 | 720 |
| 612 | 20231207 | 092300 | 1874669130 | 5200 | 5200 | 5210 | 5190 | 1881 |
| 613 | 20231207 | 092200 | 1864893920 | 5200 | 5210 | 5220 | 5200 | 1773 |
| 614 | 20231207 | 092100 | 1855673190 | 5220 | 5200 | 5220 | 5190 | 4425 |
| 615 | 20231207 | 092000 | 1832647580 | 5200 | 5190 | 5210 | 5190 | 4420 |
| 616 | 20231207 | 091900 | 1809687430 | 5190 | 5190 | 5190 | 5180 | 464 |
| 617 | 20231207 | 091800 | 1807280170 | 5190 | 5200 | 5200 | 5180 | 682 |
| 618 | 20231207 | 091700 | 1803742640 | 5200 | 5200 | 5210 | 5170 | 5587 |
| 619 | 20231207 | 091600 | 1774740300 | 5210 | 5200 | 5220 | 5190 | 3877 |
| 620 | 20231207 | 091500 | 1754563740 | 5210 | 5180 | 5210 | 5180 | 5407 |
| 621 | 20231207 | 091400 | 1726500140 | 5180 | 5170 | 5180 | 5160 | 872 |
| 622 | 20231207 | 091300 | 1721991880 | 5170 | 5160 | 5180 | 5150 | 2639 |
| 623 | 20231207 | 091200 | 1708353930 | 5160 | 5170 | 5170 | 5160 | 1745 |
| 624 | 20231207 | 091100 | 1699349290 | 5170 | 5150 | 5170 | 5150 | 1931 |
| 625 | 20231207 | 091000 | 1689383820 | 5160 | 5180 | 5180 | 5150 | 8686 |
| 626 | 20231207 | 090900 | 1644538800 | 5190 | 5140 | 5190 | 5140 | 3440 |
| 627 | 20231207 | 090800 | 1626738900 | 5150 | 5140 | 5150 | 5140 | 1049 |
| 628 | 20231207 | 090700 | 1621337660 | 5150 | 5130 | 5160 | 5120 | 7453 |
| 629 | 20231207 | 090600 | 1583006830 | 5130 | 5120 | 5130 | 5080 | 13793 |
| 630 | 20231207 | 090500 | 1512629610 | 5110 | 5100 | 5120 | 5100 | 4835 |
| 631 | 20231207 | 090400 | 1487893500 | 5090 | 5100 | 5130 | 5080 | 13652 |
| 632 | 20231207 | 090300 | 1418251260 | 5100 | 5160 | 5170 | 5100 | 27492 |
| 633 | 20231207 | 090200 | 1277228070 | 5160 | 5180 | 5180 | 5100 | 49443 |
| 634 | 20231207 | 090100 | 1023253140 | 5190 | 5180 | 5220 | 5130 | 33033 |
| 635 | 20231207 | 090000 | 852315340 | 5150 | 5300 | 5500 | 5140 | 161296 |