29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 10957 |
| 3 | 20231205 | 183700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 4 | 20231205 | 183600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 5 | 20231205 | 183500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 6 | 20231205 | 183400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 7 | 20231205 | 183300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 8 | 20231205 | 183200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 9 | 20231205 | 183100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 10 | 20231205 | 183000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 11 | 20231205 | 182900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 12 | 20231205 | 182800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 13 | 20231205 | 182700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 14 | 20231205 | 182600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 15 | 20231205 | 182500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 16 | 20231205 | 182400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 17 | 20231205 | 182300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 18 | 20231205 | 182200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 19 | 20231205 | 182100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 20 | 20231205 | 182000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 21 | 20231205 | 181900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 22 | 20231205 | 181800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 23 | 20231205 | 181700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 24 | 20231205 | 181600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 25 | 20231205 | 181500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 26 | 20231205 | 181400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 27 | 20231205 | 181300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 28 | 20231205 | 181200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 29 | 20231205 | 181100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 30 | 20231205 | 181000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 31 | 20231205 | 180900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 32 | 20231205 | 180800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 10957 |
| 33 | 20231205 | 180700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 34 | 20231205 | 180600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 35 | 20231205 | 180500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 36 | 20231205 | 180400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 37 | 20231205 | 180300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 38 | 20231205 | 180200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 39 | 20231205 | 180100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 40 | 20231205 | 180000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 41 | 20231205 | 175900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 42 | 20231205 | 175800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 43 | 20231205 | 175700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 44 | 20231205 | 175600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 45 | 20231205 | 175500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 46 | 20231205 | 175400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 47 | 20231205 | 175300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 48 | 20231205 | 175200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 49 | 20231205 | 175100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 50 | 20231205 | 175000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 51 | 20231205 | 174900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 52 | 20231205 | 174800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 53 | 20231205 | 174700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 54 | 20231205 | 174600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 55 | 20231205 | 174500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 56 | 20231205 | 174400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 57 | 20231205 | 174300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 58 | 20231205 | 174200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 59 | 20231205 | 174100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 60 | 20231205 | 174000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 61 | 20231205 | 173900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 62 | 20231205 | 173800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 10957 |
| 63 | 20231205 | 173700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 64 | 20231205 | 173600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 65 | 20231205 | 173500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 66 | 20231205 | 173400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 67 | 20231205 | 173300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 68 | 20231205 | 173200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 69 | 20231205 | 173100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 70 | 20231205 | 173000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 71 | 20231205 | 172900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 72 | 20231205 | 172800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 73 | 20231205 | 172700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 74 | 20231205 | 172600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 75 | 20231205 | 172500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 76 | 20231205 | 172400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 77 | 20231205 | 172300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 78 | 20231205 | 172200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 79 | 20231205 | 172100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 80 | 20231205 | 172000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 81 | 20231205 | 171900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 82 | 20231205 | 171800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 83 | 20231205 | 171700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 84 | 20231205 | 171600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 85 | 20231205 | 171500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 86 | 20231205 | 171400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 87 | 20231205 | 171300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 88 | 20231205 | 171200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 89 | 20231205 | 171100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 90 | 20231205 | 171000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 91 | 20231205 | 170900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 92 | 20231205 | 170800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 10957 |
| 93 | 20231205 | 170700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 94 | 20231205 | 170600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 95 | 20231205 | 170500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 96 | 20231205 | 170400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 97 | 20231205 | 170300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 98 | 20231205 | 170200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 99 | 20231205 | 170100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 100 | 20231205 | 170000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 101 | 20231205 | 165900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 102 | 20231205 | 165800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 103 | 20231205 | 165700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 104 | 20231205 | 165600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 105 | 20231205 | 165500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 106 | 20231205 | 165400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 107 | 20231205 | 165300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 108 | 20231205 | 165200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 109 | 20231205 | 165100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 110 | 20231205 | 165000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 111 | 20231205 | 164900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 112 | 20231205 | 164800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 113 | 20231205 | 164700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 114 | 20231205 | 164600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 115 | 20231205 | 164500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 116 | 20231205 | 164400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 117 | 20231205 | 164300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 118 | 20231205 | 164200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 119 | 20231205 | 164100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 120 | 20231205 | 164000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 121 | 20231205 | 163900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 122 | 20231205 | 163800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 10957 |
| 123 | 20231205 | 163700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 124 | 20231205 | 163600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 125 | 20231205 | 163500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 126 | 20231205 | 163400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 127 | 20231205 | 163300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 128 | 20231205 | 163200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 129 | 20231205 | 163100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 130 | 20231205 | 163000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 131 | 20231205 | 162900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 132 | 20231205 | 162800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 133 | 20231205 | 162700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 134 | 20231205 | 162600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 135 | 20231205 | 162500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 136 | 20231205 | 162400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 137 | 20231205 | 162300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 138 | 20231205 | 162200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 139 | 20231205 | 162100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 140 | 20231205 | 162000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 141 | 20231205 | 161900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 142 | 20231205 | 161800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 143 | 20231205 | 161700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 144 | 20231205 | 161600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 145 | 20231205 | 161500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 146 | 20231205 | 161400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 147 | 20231205 | 161300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 148 | 20231205 | 161200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 149 | 20231205 | 161100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 150 | 20231205 | 161000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 151 | 20231205 | 160900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 152 | 20231205 | 160800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 10957 |
| 153 | 20231205 | 160700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 154 | 20231205 | 160600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 155 | 20231205 | 160500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 156 | 20231205 | 160400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 157 | 20231205 | 160300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 158 | 20231205 | 160200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 159 | 20231205 | 160100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 160 | 20231205 | 160000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 161 | 20231205 | 155900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 162 | 20231205 | 155800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 163 | 20231205 | 155700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 164 | 20231205 | 155600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 165 | 20231205 | 155500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 166 | 20231205 | 155400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 167 | 20231205 | 155300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 168 | 20231205 | 155200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 169 | 20231205 | 155100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 170 | 20231205 | 155000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 171 | 20231205 | 154900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 172 | 20231205 | 154800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 173 | 20231205 | 154700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 174 | 20231205 | 154600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 175 | 20231205 | 154500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 176 | 20231205 | 154400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 177 | 20231205 | 154300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 178 | 20231205 | 154200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 179 | 20231205 | 154100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 180 | 20231205 | 154000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 181 | 20231205 | 153900 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 182 | 20231205 | 153800 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 10957 |
| 183 | 20231205 | 153700 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 184 | 20231205 | 153600 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 185 | 20231205 | 153500 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 186 | 20231205 | 153400 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 187 | 20231205 | 153300 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 188 | 20231205 | 153200 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 189 | 20231205 | 153100 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 190 | 20231205 | 153000 | 5168584440 | 6590 | 6590 | 6590 | 6590 | 10957 |
| 191 | 20231205 | 152900 | 5096377810 | 6520 | 6520 | 6520 | 6520 | 0 |
| 192 | 20231205 | 152800 | 5096377810 | 6520 | 6520 | 6520 | 6520 | 0 |
| 193 | 20231205 | 152700 | 5096377810 | 6520 | 6520 | 6520 | 6520 | 0 |
| 194 | 20231205 | 152600 | 5096377810 | 6520 | 6520 | 6520 | 6520 | 0 |
| 195 | 20231205 | 152500 | 5096377810 | 6520 | 6520 | 6520 | 6520 | 0 |
| 196 | 20231205 | 152400 | 5096377810 | 6520 | 6520 | 6520 | 6520 | 0 |
| 197 | 20231205 | 152300 | 5096377810 | 6520 | 6520 | 6520 | 6520 | 0 |
| 198 | 20231205 | 152200 | 5096377810 | 6520 | 6520 | 6520 | 6520 | 0 |
| 199 | 20231205 | 152100 | 5096377810 | 6520 | 6520 | 6520 | 6520 | 0 |
| 200 | 20231205 | 152000 | 5096377810 | 6520 | 6520 | 6520 | 6520 | 0 |
| 201 | 20231205 | 151900 | 5096377810 | 6520 | 6550 | 6560 | 6500 | 2549 |
| 202 | 20231205 | 151800 | 5079726230 | 6520 | 6520 | 6580 | 6520 | 2121 |
| 203 | 20231205 | 151700 | 5065866210 | 6510 | 6470 | 6520 | 6470 | 405 |
| 204 | 20231205 | 151600 | 5063239560 | 6460 | 6490 | 6500 | 6460 | 10248 |
| 205 | 20231205 | 151500 | 4996928930 | 6480 | 6510 | 6520 | 6480 | 9805 |
| 206 | 20231205 | 151400 | 4933208600 | 6510 | 6530 | 6530 | 6510 | 2301 |
| 207 | 20231205 | 151300 | 4918207580 | 6540 | 6560 | 6560 | 6540 | 2727 |
| 208 | 20231205 | 151200 | 4900370320 | 6570 | 6530 | 6570 | 6530 | 1288 |
| 209 | 20231205 | 151100 | 4891943730 | 6540 | 6570 | 6570 | 6540 | 3954 |
| 210 | 20231205 | 151000 | 4866025500 | 6570 | 6600 | 6600 | 6570 | 706 |
| 211 | 20231205 | 150900 | 4861381230 | 6590 | 6570 | 6600 | 6560 | 6810 |
| 212 | 20231205 | 150800 | 4816544670 | 6570 | 6570 | 6570 | 6550 | 155 |
| 213 | 20231205 | 150700 | 4815526340 | 6550 | 6550 | 6550 | 6550 | 1003 |
| 214 | 20231205 | 150600 | 4808956690 | 6550 | 6560 | 6570 | 6550 | 245 |
| 215 | 20231205 | 150500 | 4807351480 | 6570 | 6540 | 6600 | 6530 | 2504 |
| 216 | 20231205 | 150400 | 4790961000 | 6530 | 6560 | 6580 | 6520 | 2246 |
| 217 | 20231205 | 150300 | 4776252880 | 6580 | 6580 | 6580 | 6560 | 1846 |
| 218 | 20231205 | 150200 | 4764124830 | 6600 | 6580 | 6600 | 6570 | 1280 |
| 219 | 20231205 | 150100 | 4755709350 | 6580 | 6640 | 6640 | 6580 | 1599 |
| 220 | 20231205 | 150000 | 4745151270 | 6640 | 6560 | 6640 | 6560 | 6785 |
| 221 | 20231205 | 145900 | 4700373600 | 6560 | 6560 | 6560 | 6540 | 740 |
| 222 | 20231205 | 145800 | 4695521840 | 6560 | 6560 | 6560 | 6520 | 2038 |
| 223 | 20231205 | 145700 | 4682172860 | 6560 | 6540 | 6560 | 6520 | 3260 |
| 224 | 20231205 | 145600 | 4660854170 | 6560 | 6540 | 6560 | 6510 | 3714 |
| 225 | 20231205 | 145500 | 4636576620 | 6530 | 6540 | 6540 | 6510 | 1706 |
| 226 | 20231205 | 145400 | 4625449110 | 6510 | 6580 | 6580 | 6510 | 3114 |
| 227 | 20231205 | 145300 | 4605052290 | 6570 | 6570 | 6580 | 6570 | 1393 |
| 228 | 20231205 | 145200 | 4595899740 | 6570 | 6560 | 6580 | 6560 | 1095 |
| 229 | 20231205 | 145100 | 4588711740 | 6550 | 6560 | 6560 | 6550 | 129 |
| 230 | 20231205 | 145000 | 4587866000 | 6580 | 6550 | 6580 | 6550 | 689 |
| 231 | 20231205 | 144900 | 4583345390 | 6560 | 6570 | 6580 | 6540 | 335 |
| 232 | 20231205 | 144800 | 4581148070 | 6580 | 6540 | 6580 | 6520 | 4347 |
| 233 | 20231205 | 144700 | 4552673500 | 6500 | 6510 | 6530 | 6500 | 2867 |
| 234 | 20231205 | 144600 | 4534033040 | 6520 | 6570 | 6570 | 6490 | 11756 |
| 235 | 20231205 | 144500 | 4457408330 | 6560 | 6580 | 6580 | 6560 | 777 |
| 236 | 20231205 | 144400 | 4452303600 | 6570 | 6600 | 6600 | 6570 | 2631 |
| 237 | 20231205 | 144300 | 4434996350 | 6590 | 6610 | 6610 | 6590 | 1176 |
| 238 | 20231205 | 144200 | 4427235070 | 6610 | 6580 | 6620 | 6580 | 2172 |
| 239 | 20231205 | 144100 | 4412898260 | 6570 | 6580 | 6580 | 6560 | 1300 |
| 240 | 20231205 | 144000 | 4404347990 | 6580 | 6550 | 6590 | 6510 | 14160 |
| 241 | 20231205 | 143900 | 4311760040 | 6560 | 6640 | 6640 | 6550 | 5335 |
| 242 | 20231205 | 143800 | 4276586550 | 6630 | 6660 | 6660 | 6630 | 914 |
| 243 | 20231205 | 143700 | 4270519570 | 6660 | 6650 | 6660 | 6630 | 4624 |
| 244 | 20231205 | 143600 | 4239806930 | 6660 | 6650 | 6660 | 6630 | 7931 |
| 245 | 20231205 | 143500 | 4187099720 | 6670 | 6660 | 6680 | 6650 | 13586 |
| 246 | 20231205 | 143400 | 4096444350 | 6650 | 6680 | 6680 | 6650 | 6589 |
| 247 | 20231205 | 143300 | 4052512620 | 6680 | 6690 | 6690 | 6660 | 10512 |
| 248 | 20231205 | 143200 | 3982274800 | 6690 | 6650 | 6690 | 6640 | 13091 |
| 249 | 20231205 | 143100 | 3895094230 | 6650 | 6650 | 6660 | 6600 | 8381 |
| 250 | 20231205 | 143000 | 3839399760 | 6650 | 6630 | 6660 | 6620 | 12211 |
| 251 | 20231205 | 142900 | 3758223820 | 6610 | 6600 | 6630 | 6530 | 13119 |
| 252 | 20231205 | 142800 | 3671725850 | 6580 | 6600 | 6600 | 6580 | 1160 |
| 253 | 20231205 | 142700 | 3664070250 | 6600 | 6550 | 6610 | 6550 | 8690 |
| 254 | 20231205 | 142600 | 3606782830 | 6550 | 6560 | 6580 | 6540 | 4002 |
| 255 | 20231205 | 142500 | 3580535080 | 6560 | 6560 | 6560 | 6540 | 2271 |
| 256 | 20231205 | 142400 | 3565677990 | 6560 | 6560 | 6560 | 6550 | 1485 |
| 257 | 20231205 | 142300 | 3555942740 | 6550 | 6560 | 6560 | 6540 | 3052 |
| 258 | 20231205 | 142200 | 3535953000 | 6560 | 6560 | 6560 | 6560 | 1982 |
| 259 | 20231205 | 142100 | 3522951080 | 6550 | 6560 | 6570 | 6550 | 1166 |
| 260 | 20231205 | 142000 | 3515298840 | 6560 | 6570 | 6570 | 6550 | 2615 |
| 261 | 20231205 | 141900 | 3498149440 | 6570 | 6590 | 6590 | 6560 | 523 |
| 262 | 20231205 | 141800 | 3494708830 | 6590 | 6580 | 6590 | 6560 | 984 |
| 263 | 20231205 | 141700 | 3488238000 | 6580 | 6580 | 6590 | 6570 | 1036 |
| 264 | 20231205 | 141600 | 3481422350 | 6580 | 6560 | 6580 | 6560 | 968 |
| 265 | 20231205 | 141500 | 3475059650 | 6560 | 6590 | 6590 | 6560 | 2356 |
| 266 | 20231205 | 141400 | 3459567990 | 6590 | 6580 | 6590 | 6580 | 1024 |
| 267 | 20231205 | 141300 | 3452825910 | 6580 | 6580 | 6590 | 6570 | 4512 |
| 268 | 20231205 | 141200 | 3423097850 | 6580 | 6580 | 6580 | 6570 | 638 |
| 269 | 20231205 | 141100 | 3418899860 | 6580 | 6570 | 6580 | 6560 | 1321 |
| 270 | 20231205 | 141000 | 3410220540 | 6570 | 6580 | 6580 | 6560 | 2192 |
| 271 | 20231205 | 140900 | 3395819110 | 6580 | 6570 | 6580 | 6560 | 2026 |
| 272 | 20231205 | 140800 | 3382516840 | 6570 | 6590 | 6590 | 6570 | 2976 |
| 273 | 20231205 | 140700 | 3362946080 | 6590 | 6570 | 6590 | 6570 | 1099 |
| 274 | 20231205 | 140600 | 3355724830 | 6570 | 6570 | 6590 | 6560 | 6140 |
| 275 | 20231205 | 140500 | 3315351690 | 6570 | 6560 | 6580 | 6550 | 2414 |
| 276 | 20231205 | 140400 | 3299493120 | 6560 | 6540 | 6560 | 6540 | 882 |
| 277 | 20231205 | 140300 | 3293720010 | 6540 | 6580 | 6580 | 6540 | 1655 |
| 278 | 20231205 | 140200 | 3282863580 | 6580 | 6570 | 6580 | 6570 | 2648 |
| 279 | 20231205 | 140100 | 3265454750 | 6570 | 6590 | 6590 | 6570 | 4031 |
| 280 | 20231205 | 140000 | 3238939690 | 6590 | 6540 | 6600 | 6540 | 17491 |
| 281 | 20231205 | 135900 | 3123900060 | 6560 | 6520 | 6560 | 6500 | 23197 |
| 282 | 20231205 | 135800 | 2972340790 | 6520 | 6520 | 6520 | 6490 | 6365 |
| 283 | 20231205 | 135700 | 2930861210 | 6520 | 6520 | 6520 | 6510 | 3376 |
| 284 | 20231205 | 135600 | 2908850670 | 6520 | 6510 | 6520 | 6510 | 5932 |
| 285 | 20231205 | 135500 | 2870212720 | 6510 | 6530 | 6530 | 6510 | 1200 |
| 286 | 20231205 | 135400 | 2862389810 | 6530 | 6510 | 6530 | 6510 | 2498 |
| 287 | 20231205 | 135300 | 2846104920 | 6510 | 6520 | 6520 | 6500 | 1595 |
| 288 | 20231205 | 135200 | 2835728250 | 6520 | 6530 | 6530 | 6520 | 3897 |
| 289 | 20231205 | 135100 | 2810319790 | 6530 | 6520 | 6530 | 6520 | 7053 |
| 290 | 20231205 | 135000 | 2764315070 | 6520 | 6510 | 6520 | 6510 | 1282 |
| 291 | 20231205 | 134900 | 2755961210 | 6510 | 6500 | 6510 | 6500 | 2791 |
| 292 | 20231205 | 134800 | 2737794220 | 6500 | 6510 | 6510 | 6500 | 1856 |
| 293 | 20231205 | 134700 | 2725721740 | 6510 | 6480 | 6510 | 6470 | 8561 |
| 294 | 20231205 | 134600 | 2670157940 | 6470 | 6470 | 6470 | 6460 | 1130 |
| 295 | 20231205 | 134500 | 2662852590 | 6470 | 6480 | 6480 | 6460 | 241 |
| 296 | 20231205 | 134400 | 2661293470 | 6460 | 6460 | 6460 | 6460 | 403 |
| 297 | 20231205 | 134300 | 2658690090 | 6480 | 6480 | 6480 | 6450 | 1430 |
| 298 | 20231205 | 134200 | 2649449610 | 6480 | 6480 | 6490 | 6480 | 2318 |
| 299 | 20231205 | 134100 | 2634424860 | 6490 | 6490 | 6490 | 6470 | 221 |
| 300 | 20231205 | 134000 | 2632992800 | 6490 | 6470 | 6490 | 6470 | 197 |
| 301 | 20231205 | 133900 | 2631714390 | 6470 | 6490 | 6490 | 6470 | 550 |
| 302 | 20231205 | 133800 | 2628145280 | 6490 | 6490 | 6490 | 6460 | 388 |
| 303 | 20231205 | 133700 | 2625627190 | 6460 | 6470 | 6480 | 6460 | 1644 |
| 304 | 20231205 | 133600 | 2615005910 | 6470 | 6470 | 6470 | 6470 | 49 |
| 305 | 20231205 | 133500 | 2614688880 | 6460 | 6460 | 6460 | 6460 | 104 |
| 306 | 20231205 | 133400 | 2614017040 | 6460 | 6460 | 6460 | 6460 | 63 |
| 307 | 20231205 | 133300 | 2613610060 | 6460 | 6460 | 6460 | 6460 | 7 |
| 308 | 20231205 | 133200 | 2613564840 | 6430 | 6450 | 6450 | 6430 | 901 |
| 309 | 20231205 | 133100 | 2607762880 | 6460 | 6460 | 6460 | 6450 | 649 |
| 310 | 20231205 | 133000 | 2603570360 | 6460 | 6460 | 6460 | 6440 | 92 |
| 311 | 20231205 | 132900 | 2602977280 | 6460 | 6460 | 6460 | 6460 | 2 |
| 312 | 20231205 | 132800 | 2602964360 | 6460 | 6470 | 6470 | 6460 | 63 |
| 313 | 20231205 | 132700 | 2602556760 | 6470 | 6470 | 6470 | 6470 | 491 |
| 314 | 20231205 | 132600 | 2599379990 | 6470 | 6470 | 6470 | 6440 | 13 |
| 315 | 20231205 | 132500 | 2599296180 | 6440 | 6440 | 6440 | 6440 | 201 |
| 316 | 20231205 | 132400 | 2598001740 | 6440 | 6450 | 6450 | 6440 | 1046 |
| 317 | 20231205 | 132300 | 2591264590 | 6450 | 6460 | 6460 | 6450 | 2707 |
| 318 | 20231205 | 132200 | 2573801520 | 6470 | 6480 | 6490 | 6470 | 1687 |
| 319 | 20231205 | 132100 | 2562872440 | 6490 | 6510 | 6510 | 6490 | 2746 |
| 320 | 20231205 | 132000 | 2545030260 | 6510 | 6510 | 6510 | 6500 | 1492 |
| 321 | 20231205 | 131900 | 2535317990 | 6520 | 6520 | 6520 | 6510 | 2816 |
| 322 | 20231205 | 131800 | 2516959210 | 6520 | 6510 | 6520 | 6500 | 2728 |
| 323 | 20231205 | 131700 | 2499178770 | 6510 | 6510 | 6510 | 6500 | 4626 |
| 324 | 20231205 | 131600 | 2469079180 | 6500 | 6500 | 6510 | 6500 | 3109 |
| 325 | 20231205 | 131500 | 2448869700 | 6500 | 6500 | 6500 | 6490 | 2236 |
| 326 | 20231205 | 131400 | 2434336800 | 6490 | 6480 | 6490 | 6460 | 3002 |
| 327 | 20231205 | 131300 | 2414875110 | 6480 | 6490 | 6490 | 6480 | 397 |
| 328 | 20231205 | 131200 | 2412301830 | 6490 | 6470 | 6490 | 6470 | 7006 |
| 329 | 20231205 | 131100 | 2366902650 | 6460 | 6460 | 6460 | 6450 | 1028 |
| 330 | 20231205 | 131000 | 2360264270 | 6460 | 6460 | 6460 | 6460 | 311 |
| 331 | 20231205 | 130900 | 2358255210 | 6460 | 6470 | 6470 | 6460 | 568 |
| 332 | 20231205 | 130800 | 2354581250 | 6470 | 6450 | 6470 | 6450 | 460 |
| 333 | 20231205 | 130700 | 2351610030 | 6450 | 6470 | 6480 | 6450 | 1183 |
| 334 | 20231205 | 130600 | 2343959730 | 6470 | 6450 | 6470 | 6450 | 5721 |
| 335 | 20231205 | 130500 | 2306981030 | 6450 | 6440 | 6450 | 6440 | 496 |
| 336 | 20231205 | 130400 | 2303785400 | 6450 | 6430 | 6450 | 6430 | 1759 |
| 337 | 20231205 | 130300 | 2292459530 | 6430 | 6420 | 6430 | 6420 | 1335 |
| 338 | 20231205 | 130200 | 2283885460 | 6420 | 6420 | 6420 | 6420 | 49 |
| 339 | 20231205 | 130100 | 2283570880 | 6420 | 6420 | 6420 | 6420 | 61 |
| 340 | 20231205 | 130000 | 2283179260 | 6420 | 6420 | 6420 | 6420 | 0 |
| 341 | 20231205 | 125900 | 2283179260 | 6420 | 6410 | 6420 | 6410 | 203 |
| 342 | 20231205 | 125800 | 2281876220 | 6410 | 6420 | 6420 | 6410 | 503 |
| 343 | 20231205 | 125700 | 2278651960 | 6420 | 6420 | 6420 | 6420 | 7 |
| 344 | 20231205 | 125600 | 2278607020 | 6420 | 6420 | 6420 | 6420 | 1 |
| 345 | 20231205 | 125500 | 2278600600 | 6420 | 6420 | 6430 | 6420 | 536 |
| 346 | 20231205 | 125400 | 2275159440 | 6410 | 6410 | 6410 | 6410 | 36 |
| 347 | 20231205 | 125300 | 2274928680 | 6410 | 6410 | 6410 | 6410 | 50 |
| 348 | 20231205 | 125200 | 2274608180 | 6430 | 6430 | 6430 | 6430 | 0 |
| 349 | 20231205 | 125100 | 2274608180 | 6430 | 6420 | 6430 | 6420 | 37 |
| 350 | 20231205 | 125000 | 2274370530 | 6410 | 6420 | 6420 | 6410 | 276 |
| 351 | 20231205 | 124900 | 2272598630 | 6420 | 6410 | 6420 | 6410 | 251 |
| 352 | 20231205 | 124800 | 2270987230 | 6420 | 6410 | 6420 | 6410 | 351 |
| 353 | 20231205 | 124700 | 2268736140 | 6420 | 6420 | 6420 | 6420 | 0 |
| 354 | 20231205 | 124600 | 2268736140 | 6420 | 6420 | 6420 | 6420 | 38 |
| 355 | 20231205 | 124500 | 2268492180 | 6400 | 6400 | 6400 | 6400 | 23 |
| 356 | 20231205 | 124400 | 2268344980 | 6400 | 6400 | 6400 | 6400 | 10 |
| 357 | 20231205 | 124300 | 2268280980 | 6400 | 6400 | 6400 | 6390 | 930 |
| 358 | 20231205 | 124200 | 2262330260 | 6400 | 6410 | 6410 | 6400 | 285 |
| 359 | 20231205 | 124100 | 2260506250 | 6400 | 6400 | 6400 | 6400 | 383 |
| 360 | 20231205 | 124000 | 2258055050 | 6400 | 6400 | 6400 | 6400 | 180 |
| 361 | 20231205 | 123900 | 2256903050 | 6400 | 6400 | 6400 | 6400 | 99 |
| 362 | 20231205 | 123800 | 2256269450 | 6400 | 6400 | 6400 | 6400 | 0 |
| 363 | 20231205 | 123700 | 2256269450 | 6400 | 6400 | 6400 | 6400 | 150 |
| 364 | 20231205 | 123600 | 2255309450 | 6420 | 6420 | 6420 | 6420 | 0 |
| 365 | 20231205 | 123500 | 2255309450 | 6420 | 6420 | 6420 | 6400 | 307 |
| 366 | 20231205 | 123400 | 2253343450 | 6420 | 6420 | 6420 | 6420 | 187 |
| 367 | 20231205 | 123300 | 2252142910 | 6400 | 6400 | 6400 | 6400 | 0 |
| 368 | 20231205 | 123200 | 2252142910 | 6400 | 6410 | 6410 | 6400 | 2897 |
| 369 | 20231205 | 123100 | 2233600770 | 6410 | 6410 | 6410 | 6410 | 12 |
| 370 | 20231205 | 123000 | 2233523850 | 6410 | 6410 | 6410 | 6410 | 8 |
| 371 | 20231205 | 122900 | 2233472570 | 6400 | 6400 | 6400 | 6400 | 37 |
| 372 | 20231205 | 122800 | 2233235770 | 6400 | 6400 | 6400 | 6400 | 51 |
| 373 | 20231205 | 122700 | 2232909370 | 6410 | 6410 | 6410 | 6410 | 3 |
| 374 | 20231205 | 122600 | 2232890140 | 6400 | 6400 | 6400 | 6400 | 0 |
| 375 | 20231205 | 122500 | 2232890140 | 6400 | 6400 | 6410 | 6400 | 305 |
| 376 | 20231205 | 122400 | 2230938130 | 6400 | 6400 | 6400 | 6400 | 567 |
| 377 | 20231205 | 122300 | 2227309330 | 6400 | 6400 | 6400 | 6400 | 3000 |
| 378 | 20231205 | 122200 | 2208109330 | 6400 | 6410 | 6410 | 6400 | 504 |
| 379 | 20231205 | 122100 | 2204881150 | 6410 | 6410 | 6410 | 6410 | 6 |
| 380 | 20231205 | 122000 | 2204842690 | 6410 | 6420 | 6420 | 6410 | 673 |
| 381 | 20231205 | 121900 | 2200524610 | 6430 | 6430 | 6430 | 6430 | 0 |
| 382 | 20231205 | 121800 | 2200524610 | 6430 | 6430 | 6440 | 6430 | 246 |
| 383 | 20231205 | 121700 | 2198942820 | 6430 | 6430 | 6430 | 6430 | 132 |
| 384 | 20231205 | 121600 | 2198094060 | 6430 | 6430 | 6430 | 6430 | 111 |
| 385 | 20231205 | 121500 | 2197380330 | 6430 | 6430 | 6430 | 6430 | 110 |
| 386 | 20231205 | 121400 | 2196673030 | 6430 | 6430 | 6430 | 6430 | 155 |
| 387 | 20231205 | 121300 | 2195676380 | 6410 | 6410 | 6410 | 6400 | 272 |
| 388 | 20231205 | 121200 | 2193934090 | 6410 | 6410 | 6410 | 6410 | 115 |
| 389 | 20231205 | 121100 | 2193196940 | 6410 | 6410 | 6410 | 6410 | 150 |
| 390 | 20231205 | 121000 | 2192235440 | 6430 | 6410 | 6430 | 6400 | 420 |
| 391 | 20231205 | 120900 | 2189544180 | 6420 | 6420 | 6420 | 6420 | 0 |
| 392 | 20231205 | 120800 | 2189544180 | 6420 | 6420 | 6420 | 6420 | 303 |
| 393 | 20231205 | 120700 | 2187598920 | 6420 | 6420 | 6420 | 6420 | 1 |
| 394 | 20231205 | 120600 | 2187592500 | 6420 | 6430 | 6430 | 6420 | 65 |
| 395 | 20231205 | 120500 | 2187175050 | 6420 | 6420 | 6420 | 6420 | 3190 |
| 396 | 20231205 | 120400 | 2166695250 | 6410 | 6400 | 6410 | 6400 | 1867 |
| 397 | 20231205 | 120300 | 2154732580 | 6410 | 6410 | 6410 | 6410 | 0 |
| 398 | 20231205 | 120200 | 2154732580 | 6410 | 6410 | 6410 | 6410 | 3 |
| 399 | 20231205 | 120100 | 2154713350 | 6410 | 6410 | 6410 | 6410 | 2 |
| 400 | 20231205 | 120000 | 2154700530 | 6400 | 6400 | 6400 | 6400 | 1881 |
| 401 | 20231205 | 115900 | 2142662130 | 6400 | 6400 | 6400 | 6400 | 2732 |
| 402 | 20231205 | 115800 | 2125177330 | 6410 | 6410 | 6410 | 6410 | 369 |
| 403 | 20231205 | 115700 | 2122812040 | 6410 | 6410 | 6410 | 6410 | 597 |
| 404 | 20231205 | 115600 | 2118985270 | 6400 | 6400 | 6410 | 6400 | 1407 |
| 405 | 20231205 | 115500 | 2109980180 | 6400 | 6410 | 6410 | 6400 | 673 |
| 406 | 20231205 | 115400 | 2105672580 | 6410 | 6420 | 6420 | 6410 | 25 |
| 407 | 20231205 | 115300 | 2105512230 | 6410 | 6410 | 6410 | 6410 | 0 |
| 408 | 20231205 | 115200 | 2105512230 | 6410 | 6410 | 6410 | 6410 | 716 |
| 409 | 20231205 | 115100 | 2100922670 | 6410 | 6410 | 6410 | 6410 | 22 |
| 410 | 20231205 | 115000 | 2100781650 | 6410 | 6410 | 6410 | 6390 | 3435 |
| 411 | 20231205 | 114900 | 2078774760 | 6410 | 6410 | 6420 | 6410 | 332 |
| 412 | 20231205 | 114800 | 2076645990 | 6410 | 6390 | 6420 | 6380 | 2389 |
| 413 | 20231205 | 114700 | 2061390150 | 6390 | 6430 | 6430 | 6390 | 5851 |
| 414 | 20231205 | 114600 | 2023895580 | 6430 | 6430 | 6430 | 6430 | 460 |
| 415 | 20231205 | 114500 | 2020937780 | 6430 | 6440 | 6440 | 6430 | 224 |
| 416 | 20231205 | 114400 | 2019495320 | 6440 | 6440 | 6440 | 6440 | 86 |
| 417 | 20231205 | 114300 | 2018941480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 418 | 20231205 | 114200 | 2018941480 | 6440 | 6450 | 6450 | 6440 | 385 |
| 419 | 20231205 | 114100 | 2016461730 | 6450 | 6450 | 6450 | 6450 | 40 |
| 420 | 20231205 | 114000 | 2016203730 | 6450 | 6450 | 6450 | 6450 | 3015 |
| 421 | 20231205 | 113900 | 1996756980 | 6450 | 6450 | 6450 | 6450 | 181 |
| 422 | 20231205 | 113800 | 1995589530 | 6450 | 6450 | 6450 | 6450 | 273 |
| 423 | 20231205 | 113700 | 1993828680 | 6450 | 6450 | 6450 | 6440 | 2201 |
| 424 | 20231205 | 113600 | 1979636050 | 6460 | 6460 | 6460 | 6460 | 254 |
| 425 | 20231205 | 113500 | 1977995210 | 6460 | 6460 | 6460 | 6460 | 69 |
| 426 | 20231205 | 113400 | 1977549470 | 6460 | 6460 | 6460 | 6460 | 38 |
| 427 | 20231205 | 113300 | 1977303990 | 6460 | 6460 | 6460 | 6460 | 0 |
| 428 | 20231205 | 113200 | 1977303990 | 6460 | 6460 | 6460 | 6460 | 80 |
| 429 | 20231205 | 113100 | 1976787190 | 6460 | 6460 | 6460 | 6460 | 90 |
| 430 | 20231205 | 113000 | 1976205790 | 6470 | 6460 | 6470 | 6460 | 55 |
| 431 | 20231205 | 112900 | 1975850440 | 6460 | 6460 | 6460 | 6460 | 188 |
| 432 | 20231205 | 112800 | 1974635960 | 6460 | 6450 | 6460 | 6450 | 875 |
| 433 | 20231205 | 112700 | 1968991890 | 6460 | 6450 | 6460 | 6450 | 7 |
| 434 | 20231205 | 112600 | 1968946720 | 6450 | 6470 | 6470 | 6450 | 352 |
| 435 | 20231205 | 112500 | 1966672890 | 6470 | 6460 | 6470 | 6460 | 95 |
| 436 | 20231205 | 112400 | 1966059070 | 6460 | 6470 | 6470 | 6460 | 157 |
| 437 | 20231205 | 112300 | 1965044810 | 6470 | 6470 | 6470 | 6460 | 2062 |
| 438 | 20231205 | 112200 | 1951717780 | 6470 | 6470 | 6480 | 6470 | 225 |
| 439 | 20231205 | 112100 | 1950262020 | 6470 | 6470 | 6480 | 6470 | 1397 |
| 440 | 20231205 | 112000 | 1941220470 | 6470 | 6480 | 6480 | 6470 | 1244 |
| 441 | 20231205 | 111900 | 1933161890 | 6490 | 6490 | 6490 | 6480 | 21 |
| 442 | 20231205 | 111800 | 1933025750 | 6490 | 6490 | 6490 | 6480 | 633 |
| 443 | 20231205 | 111700 | 1928918830 | 6490 | 6470 | 6490 | 6470 | 1993 |
| 444 | 20231205 | 111600 | 1916010810 | 6490 | 6480 | 6490 | 6480 | 315 |
| 445 | 20231205 | 111500 | 1913968410 | 6480 | 6480 | 6480 | 6480 | 428 |
| 446 | 20231205 | 111400 | 1911194970 | 6480 | 6480 | 6480 | 6480 | 1017 |
| 447 | 20231205 | 111300 | 1904604810 | 6480 | 6490 | 6490 | 6480 | 15 |
| 448 | 20231205 | 111200 | 1904507480 | 6490 | 6510 | 6510 | 6490 | 3008 |
| 449 | 20231205 | 111100 | 1884978040 | 6490 | 6500 | 6510 | 6490 | 8119 |
| 450 | 20231205 | 111000 | 1832190210 | 6490 | 6490 | 6500 | 6490 | 4089 |
| 451 | 20231205 | 110900 | 1805612420 | 6490 | 6490 | 6490 | 6490 | 364 |
| 452 | 20231205 | 110800 | 1803250060 | 6490 | 6490 | 6500 | 6490 | 260 |
| 453 | 20231205 | 110700 | 1801562620 | 6490 | 6500 | 6500 | 6490 | 1020 |
| 454 | 20231205 | 110600 | 1794941020 | 6500 | 6470 | 6500 | 6470 | 485 |
| 455 | 20231205 | 110500 | 1791797060 | 6500 | 6460 | 6500 | 6450 | 5288 |
| 456 | 20231205 | 110400 | 1757498150 | 6450 | 6450 | 6460 | 6450 | 119 |
| 457 | 20231205 | 110300 | 1756730590 | 6450 | 6440 | 6450 | 6440 | 258 |
| 458 | 20231205 | 110200 | 1755066720 | 6440 | 6440 | 6440 | 6440 | 1494 |
| 459 | 20231205 | 110100 | 1745445360 | 6440 | 6460 | 6460 | 6440 | 4262 |
| 460 | 20231205 | 110000 | 1717937410 | 6460 | 6480 | 6480 | 6460 | 3343 |
| 461 | 20231205 | 105900 | 1696302090 | 6480 | 6460 | 6480 | 6460 | 1266 |
| 462 | 20231205 | 105800 | 1688098990 | 6460 | 6470 | 6470 | 6460 | 314 |
| 463 | 20231205 | 105700 | 1686069290 | 6470 | 6460 | 6480 | 6460 | 1356 |
| 464 | 20231205 | 105600 | 1677284860 | 6460 | 6490 | 6490 | 6460 | 1445 |
| 465 | 20231205 | 105500 | 1667933920 | 6490 | 6500 | 6500 | 6490 | 2443 |
| 466 | 20231205 | 105400 | 1652077870 | 6490 | 6500 | 6500 | 6480 | 1043 |
| 467 | 20231205 | 105300 | 1645315540 | 6480 | 6480 | 6520 | 6480 | 2307 |
| 468 | 20231205 | 105200 | 1630317120 | 6500 | 6520 | 6520 | 6500 | 2919 |
| 469 | 20231205 | 105100 | 1611330540 | 6520 | 6510 | 6520 | 6500 | 5252 |
| 470 | 20231205 | 105000 | 1577143170 | 6510 | 6460 | 6520 | 6460 | 21800 |
| 471 | 20231205 | 104900 | 1435709200 | 6460 | 6460 | 6460 | 6460 | 862 |
| 472 | 20231205 | 104800 | 1430140680 | 6460 | 6460 | 6460 | 6450 | 46 |
| 473 | 20231205 | 104700 | 1429843590 | 6450 | 6450 | 6450 | 6450 | 100 |
| 474 | 20231205 | 104600 | 1429198590 | 6450 | 6460 | 6460 | 6450 | 485 |
| 475 | 20231205 | 104500 | 1426065590 | 6470 | 6470 | 6470 | 6470 | 236 |
| 476 | 20231205 | 104400 | 1424538670 | 6470 | 6440 | 6470 | 6440 | 3052 |
| 477 | 20231205 | 104300 | 1404827160 | 6440 | 6450 | 6450 | 6440 | 1216 |
| 478 | 20231205 | 104200 | 1396989820 | 6450 | 6450 | 6460 | 6450 | 316 |
| 479 | 20231205 | 104100 | 1394951600 | 6450 | 6450 | 6450 | 6440 | 1354 |
| 480 | 20231205 | 104000 | 1386227440 | 6450 | 6450 | 6450 | 6450 | 489 |
| 481 | 20231205 | 103900 | 1383073390 | 6450 | 6450 | 6450 | 6440 | 714 |
| 482 | 20231205 | 103800 | 1378473190 | 6450 | 6440 | 6450 | 6440 | 369 |
| 483 | 20231205 | 103700 | 1376096520 | 6450 | 6460 | 6460 | 6450 | 1839 |
| 484 | 20231205 | 103600 | 1364233950 | 6460 | 6470 | 6470 | 6460 | 275 |
| 485 | 20231205 | 103500 | 1362457300 | 6470 | 6470 | 6470 | 6460 | 260 |
| 486 | 20231205 | 103400 | 1360775170 | 6470 | 6470 | 6470 | 6470 | 63 |
| 487 | 20231205 | 103300 | 1360367560 | 6470 | 6460 | 6470 | 6460 | 1414 |
| 488 | 20231205 | 103200 | 1351228570 | 6470 | 6470 | 6470 | 6460 | 179 |
| 489 | 20231205 | 103100 | 1350071460 | 6460 | 6470 | 6470 | 6460 | 325 |
| 490 | 20231205 | 103000 | 1347970960 | 6470 | 6480 | 6480 | 6460 | 1315 |
| 491 | 20231205 | 102900 | 1339475660 | 6460 | 6460 | 6490 | 6460 | 1197 |
| 492 | 20231205 | 102800 | 1331709560 | 6490 | 6500 | 6500 | 6430 | 2496 |
| 493 | 20231205 | 102700 | 1315567020 | 6500 | 6410 | 6500 | 6410 | 31709 |
| 494 | 20231205 | 102600 | 1110598880 | 6400 | 6400 | 6400 | 6400 | 862 |
| 495 | 20231205 | 102500 | 1105082080 | 6400 | 6400 | 6400 | 6400 | 13 |
| 496 | 20231205 | 102400 | 1104998880 | 6400 | 6400 | 6400 | 6400 | 59 |
| 497 | 20231205 | 102300 | 1104621280 | 6400 | 6400 | 6400 | 6400 | 146 |
| 498 | 20231205 | 102200 | 1103686880 | 6400 | 6400 | 6400 | 6400 | 139 |
| 499 | 20231205 | 102100 | 1102797280 | 6400 | 6400 | 6400 | 6390 | 300 |
| 500 | 20231205 | 102000 | 1100877680 | 6420 | 6400 | 6420 | 6400 | 2 |
| 501 | 20231205 | 101900 | 1100864860 | 6400 | 6390 | 6400 | 6390 | 1562 |
| 502 | 20231205 | 101800 | 1090880680 | 6390 | 6410 | 6420 | 6390 | 3624 |
| 503 | 20231205 | 101700 | 1067680410 | 6410 | 6400 | 6410 | 6400 | 1052 |
| 504 | 20231205 | 101600 | 1060939810 | 6400 | 6400 | 6400 | 6400 | 245 |
| 505 | 20231205 | 101500 | 1059371810 | 6400 | 6390 | 6400 | 6390 | 342 |
| 506 | 20231205 | 101400 | 1057184310 | 6390 | 6390 | 6400 | 6390 | 278 |
| 507 | 20231205 | 101300 | 1055406890 | 6370 | 6370 | 6370 | 6370 | 0 |
| 508 | 20231205 | 101200 | 1055406890 | 6370 | 6380 | 6380 | 6370 | 556 |
| 509 | 20231205 | 101100 | 1051862580 | 6370 | 6390 | 6390 | 6370 | 1708 |
| 510 | 20231205 | 101000 | 1040974010 | 6390 | 6400 | 6400 | 6390 | 282 |
| 511 | 20231205 | 100900 | 1039171320 | 6400 | 6400 | 6410 | 6400 | 414 |
| 512 | 20231205 | 100800 | 1036519990 | 6400 | 6390 | 6400 | 6390 | 115 |
| 513 | 20231205 | 100700 | 1035784130 | 6380 | 6380 | 6380 | 6380 | 100 |
| 514 | 20231205 | 100600 | 1035146130 | 6380 | 6380 | 6380 | 6380 | 12 |
| 515 | 20231205 | 100500 | 1035069570 | 6370 | 6380 | 6380 | 6370 | 202 |
| 516 | 20231205 | 100400 | 1033781730 | 6400 | 6400 | 6400 | 6400 | 1 |
| 517 | 20231205 | 100300 | 1033775330 | 6380 | 6380 | 6380 | 6380 | 8 |
| 518 | 20231205 | 100200 | 1033724290 | 6380 | 6370 | 6380 | 6370 | 37 |
| 519 | 20231205 | 100100 | 1033488310 | 6360 | 6380 | 6380 | 6350 | 5169 |
| 520 | 20231205 | 100000 | 1000585920 | 6380 | 6380 | 6380 | 6380 | 642 |
| 521 | 20231205 | 095900 | 996489960 | 6380 | 6400 | 6400 | 6380 | 1433 |
| 522 | 20231205 | 095800 | 987336840 | 6400 | 6410 | 6410 | 6400 | 1214 |
| 523 | 20231205 | 095700 | 979560130 | 6410 | 6450 | 6450 | 6410 | 8469 |
| 524 | 20231205 | 095600 | 925142960 | 6450 | 6460 | 6460 | 6440 | 2839 |
| 525 | 20231205 | 095500 | 906834380 | 6460 | 6440 | 6460 | 6430 | 6736 |
| 526 | 20231205 | 095400 | 863434200 | 6430 | 6430 | 6440 | 6430 | 2028 |
| 527 | 20231205 | 095300 | 850390220 | 6430 | 6430 | 6440 | 6430 | 2375 |
| 528 | 20231205 | 095200 | 835116800 | 6430 | 6390 | 6430 | 6390 | 9364 |
| 529 | 20231205 | 095100 | 775061710 | 6390 | 6400 | 6400 | 6390 | 642 |
| 530 | 20231205 | 095000 | 770958160 | 6400 | 6400 | 6400 | 6400 | 0 |
| 531 | 20231205 | 094900 | 770958160 | 6400 | 6390 | 6400 | 6390 | 330 |
| 532 | 20231205 | 094800 | 768847160 | 6410 | 6410 | 6410 | 6410 | 9 |
| 533 | 20231205 | 094700 | 768789470 | 6370 | 6400 | 6420 | 6370 | 1377 |
| 534 | 20231205 | 094600 | 759981290 | 6410 | 6400 | 6410 | 6400 | 1604 |
| 535 | 20231205 | 094500 | 749708680 | 6400 | 6400 | 6400 | 6400 | 382 |
| 536 | 20231205 | 094400 | 747263880 | 6410 | 6400 | 6420 | 6400 | 388 |
| 537 | 20231205 | 094300 | 744776660 | 6420 | 6420 | 6420 | 6420 | 791 |
| 538 | 20231205 | 094200 | 739698440 | 6420 | 6420 | 6420 | 6400 | 2913 |
| 539 | 20231205 | 094100 | 721003990 | 6420 | 6410 | 6420 | 6410 | 454 |
| 540 | 20231205 | 094000 | 718090310 | 6400 | 6380 | 6420 | 6380 | 3279 |
| 541 | 20231205 | 093900 | 697075400 | 6380 | 6360 | 6400 | 6340 | 3574 |
| 542 | 20231205 | 093800 | 674248280 | 6360 | 6360 | 6370 | 6340 | 4227 |
| 543 | 20231205 | 093700 | 647379940 | 6360 | 6360 | 6380 | 6360 | 1981 |
| 544 | 20231205 | 093600 | 634771640 | 6360 | 6370 | 6370 | 6360 | 314 |
| 545 | 20231205 | 093500 | 632771490 | 6370 | 6380 | 6380 | 6370 | 1859 |
| 546 | 20231205 | 093400 | 620921450 | 6380 | 6380 | 6380 | 6380 | 258 |
| 547 | 20231205 | 093300 | 619275410 | 6380 | 6380 | 6390 | 6380 | 448 |
| 548 | 20231205 | 093200 | 616417150 | 6390 | 6390 | 6390 | 6380 | 1123 |
| 549 | 20231205 | 093100 | 609242880 | 6390 | 6410 | 6410 | 6390 | 155 |
| 550 | 20231205 | 093000 | 608250790 | 6410 | 6400 | 6410 | 6400 | 3933 |
| 551 | 20231205 | 092900 | 583079500 | 6400 | 6370 | 6400 | 6360 | 3121 |
| 552 | 20231205 | 092800 | 563169030 | 6370 | 6380 | 6380 | 6370 | 1222 |
| 553 | 20231205 | 092700 | 555384190 | 6380 | 6380 | 6400 | 6370 | 1424 |
| 554 | 20231205 | 092600 | 546296200 | 6380 | 6380 | 6400 | 6380 | 981 |
| 555 | 20231205 | 092500 | 540035920 | 6380 | 6370 | 6390 | 6370 | 2319 |
| 556 | 20231205 | 092400 | 525233470 | 6370 | 6390 | 6390 | 6370 | 1209 |
| 557 | 20231205 | 092300 | 517524240 | 6390 | 6410 | 6410 | 6380 | 3496 |
| 558 | 20231205 | 092200 | 495131010 | 6420 | 6410 | 6430 | 6410 | 3576 |
| 559 | 20231205 | 092100 | 472172690 | 6410 | 6370 | 6410 | 6370 | 3871 |
| 560 | 20231205 | 092000 | 447418490 | 6370 | 6370 | 6380 | 6370 | 951 |
| 561 | 20231205 | 091900 | 441353040 | 6370 | 6380 | 6390 | 6370 | 645 |
| 562 | 20231205 | 091800 | 437240720 | 6380 | 6400 | 6410 | 6380 | 2666 |
| 563 | 20231205 | 091700 | 420202550 | 6400 | 6420 | 6420 | 6390 | 2191 |
| 564 | 20231205 | 091600 | 406156990 | 6420 | 6420 | 6440 | 6410 | 8176 |
| 565 | 20231205 | 091500 | 353586600 | 6430 | 6420 | 6460 | 6400 | 10486 |
| 566 | 20231205 | 091400 | 286145040 | 6420 | 6400 | 6430 | 6390 | 6457 |
| 567 | 20231205 | 091300 | 244806350 | 6400 | 6370 | 6400 | 6370 | 3692 |
| 568 | 20231205 | 091200 | 221240200 | 6360 | 6370 | 6390 | 6360 | 5313 |
| 569 | 20231205 | 091100 | 187380310 | 6370 | 6320 | 6390 | 6320 | 4952 |
| 570 | 20231205 | 091000 | 155880290 | 6310 | 6300 | 6330 | 6300 | 1122 |
| 571 | 20231205 | 090900 | 148795520 | 6290 | 6290 | 6290 | 6270 | 2259 |
| 572 | 20231205 | 090800 | 134602110 | 6270 | 6250 | 6310 | 6250 | 1978 |
| 573 | 20231205 | 090700 | 122164150 | 6250 | 6230 | 6250 | 6230 | 480 |
| 574 | 20231205 | 090600 | 119169630 | 6230 | 6220 | 6230 | 6220 | 696 |
| 575 | 20231205 | 090500 | 114839200 | 6220 | 6230 | 6230 | 6220 | 703 |
| 576 | 20231205 | 090400 | 110459570 | 6230 | 6230 | 6240 | 6180 | 2348 |
| 577 | 20231205 | 090300 | 95887360 | 6230 | 6150 | 6230 | 6130 | 1937 |
| 578 | 20231205 | 090200 | 83889530 | 6150 | 6110 | 6150 | 6110 | 1763 |
| 579 | 20231205 | 090100 | 73073260 | 6170 | 6140 | 6170 | 6110 | 6038 |
| 580 | 20231205 | 090000 | 36113600 | 6120 | 6230 | 6230 | 6110 | 5139 |