31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 193500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 4253 |
| 3 | 20231204 | 193400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20231204 | 193300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20231204 | 193200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20231204 | 193100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20231204 | 193000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20231204 | 192900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20231204 | 192800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20231204 | 192700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20231204 | 192600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20231204 | 192500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20231204 | 192400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20231204 | 192300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20231204 | 192200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20231204 | 192100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20231204 | 192000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20231204 | 191900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20231204 | 191800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20231204 | 191700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20231204 | 191600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20231204 | 191500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20231204 | 191400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20231204 | 191300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20231204 | 191200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20231204 | 191100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20231204 | 191000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20231204 | 190900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20231204 | 190800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20231204 | 190700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20231204 | 190600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20231204 | 190500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 4253 |
| 33 | 20231204 | 190400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20231204 | 190300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20231204 | 190200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20231204 | 190100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20231204 | 190000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20231204 | 185900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20231204 | 185800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20231204 | 185700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20231204 | 185600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20231204 | 185500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20231204 | 185400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20231204 | 185300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20231204 | 185200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20231204 | 185100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20231204 | 185000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20231204 | 184900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20231204 | 184800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20231204 | 184700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20231204 | 184600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20231204 | 184500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20231204 | 184400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20231204 | 184300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20231204 | 184200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20231204 | 184100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20231204 | 184000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20231204 | 183900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20231204 | 183800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20231204 | 183700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20231204 | 183600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20231204 | 183500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 4253 |
| 63 | 20231204 | 183400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20231204 | 183300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20231204 | 183200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20231204 | 183100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20231204 | 183000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20231204 | 182900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20231204 | 182800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20231204 | 182700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20231204 | 182600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20231204 | 182500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20231204 | 182400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20231204 | 182300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20231204 | 182200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20231204 | 182100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20231204 | 182000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20231204 | 181900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20231204 | 181800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20231204 | 181700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20231204 | 181600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20231204 | 181500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20231204 | 181400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20231204 | 181300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20231204 | 181200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20231204 | 181100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20231204 | 181000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20231204 | 180900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20231204 | 180800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20231204 | 180700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20231204 | 180600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20231204 | 180500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 4253 |
| 93 | 20231204 | 180400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20231204 | 180300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20231204 | 180200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20231204 | 180100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20231204 | 180000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20231204 | 175900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20231204 | 175800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20231204 | 175700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20231204 | 175600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20231204 | 175500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20231204 | 175400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20231204 | 175300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20231204 | 175200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20231204 | 175100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20231204 | 175000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20231204 | 174900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20231204 | 174800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20231204 | 174700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20231204 | 174600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20231204 | 174500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20231204 | 174400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20231204 | 174300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20231204 | 174200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20231204 | 174100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20231204 | 174000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20231204 | 173900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20231204 | 173800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20231204 | 173700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20231204 | 173600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20231204 | 173500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 4253 |
| 123 | 20231204 | 173400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20231204 | 173300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20231204 | 173200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20231204 | 173100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20231204 | 173000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20231204 | 172900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20231204 | 172800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20231204 | 172700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20231204 | 172600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20231204 | 172500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20231204 | 172400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20231204 | 172300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20231204 | 172200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20231204 | 172100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20231204 | 172000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20231204 | 171900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20231204 | 171800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20231204 | 171700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20231204 | 171600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20231204 | 171500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20231204 | 171400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20231204 | 171300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20231204 | 171200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20231204 | 171100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20231204 | 171000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20231204 | 170900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20231204 | 170800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20231204 | 170700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20231204 | 170600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20231204 | 170500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 4253 |
| 153 | 20231204 | 170400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20231204 | 170300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20231204 | 170200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20231204 | 170100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20231204 | 170000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20231204 | 165900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20231204 | 165800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20231204 | 165700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20231204 | 165600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20231204 | 165500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20231204 | 165400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20231204 | 165300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20231204 | 165200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20231204 | 165100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20231204 | 165000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20231204 | 164900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20231204 | 164800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20231204 | 164700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20231204 | 164600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20231204 | 164500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20231204 | 164400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20231204 | 164300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20231204 | 164200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20231204 | 164100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20231204 | 164000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20231204 | 163900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20231204 | 163800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20231204 | 163700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20231204 | 163600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20231204 | 163500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 4253 |
| 183 | 20231204 | 163400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 184 | 20231204 | 163300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20231204 | 163200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20231204 | 163100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20231204 | 163000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20231204 | 162900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20231204 | 162800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20231204 | 162700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20231204 | 162600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20231204 | 162500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20231204 | 162400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 194 | 20231204 | 162300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 195 | 20231204 | 162200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 196 | 20231204 | 162100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 197 | 20231204 | 162000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 198 | 20231204 | 161900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 199 | 20231204 | 161800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 200 | 20231204 | 161700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 201 | 20231204 | 161600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 202 | 20231204 | 161500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 203 | 20231204 | 161400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 204 | 20231204 | 161300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 205 | 20231204 | 161200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 206 | 20231204 | 161100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 207 | 20231204 | 161000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 208 | 20231204 | 160900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 209 | 20231204 | 160800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 210 | 20231204 | 160700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 211 | 20231204 | 160600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 212 | 20231204 | 160500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 4253 |
| 213 | 20231204 | 160400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 214 | 20231204 | 160300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 215 | 20231204 | 160200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 216 | 20231204 | 160100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 217 | 20231204 | 160000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 218 | 20231204 | 155900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 219 | 20231204 | 155800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 220 | 20231204 | 155700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 221 | 20231204 | 155600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 222 | 20231204 | 155500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 223 | 20231204 | 155400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 224 | 20231204 | 155300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 225 | 20231204 | 155200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 226 | 20231204 | 155100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 227 | 20231204 | 155000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 228 | 20231204 | 154900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 229 | 20231204 | 154800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 230 | 20231204 | 154700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 231 | 20231204 | 154600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 232 | 20231204 | 154500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 233 | 20231204 | 154400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 234 | 20231204 | 154300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 235 | 20231204 | 154200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 236 | 20231204 | 154100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 237 | 20231204 | 154000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 238 | 20231204 | 153900 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 239 | 20231204 | 153800 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 240 | 20231204 | 153700 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 241 | 20231204 | 153600 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 242 | 20231204 | 153500 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 4253 |
| 243 | 20231204 | 153400 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 244 | 20231204 | 153300 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 245 | 20231204 | 153200 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 246 | 20231204 | 153100 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 247 | 20231204 | 153000 | 1052627760 | 6380 | 6380 | 6380 | 6380 | 4253 |
| 248 | 20231204 | 152900 | 1025493620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 249 | 20231204 | 152800 | 1025493620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 250 | 20231204 | 152700 | 1025493620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 251 | 20231204 | 152600 | 1025493620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 252 | 20231204 | 152500 | 1025493620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 253 | 20231204 | 152400 | 1025493620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 254 | 20231204 | 152300 | 1025493620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 255 | 20231204 | 152200 | 1025493620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 256 | 20231204 | 152100 | 1025493620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 257 | 20231204 | 152000 | 1025493620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 258 | 20231204 | 151900 | 1025493620 | 6380 | 6370 | 6380 | 6370 | 672 |
| 259 | 20231204 | 151800 | 1021209670 | 6380 | 6380 | 6380 | 6380 | 897 |
| 260 | 20231204 | 151700 | 1015486810 | 6390 | 6390 | 6390 | 6390 | 41 |
| 261 | 20231204 | 151600 | 1015224820 | 6390 | 6380 | 6390 | 6380 | 310 |
| 262 | 20231204 | 151500 | 1013247010 | 6390 | 6390 | 6390 | 6390 | 23 |
| 263 | 20231204 | 151400 | 1013100040 | 6390 | 6390 | 6390 | 6390 | 209 |
| 264 | 20231204 | 151300 | 1011764530 | 6380 | 6380 | 6380 | 6380 | 93 |
| 265 | 20231204 | 151200 | 1011171190 | 6390 | 6390 | 6390 | 6390 | 0 |
| 266 | 20231204 | 151100 | 1011171190 | 6390 | 6390 | 6390 | 6390 | 24 |
| 267 | 20231204 | 151000 | 1011017830 | 6390 | 6390 | 6390 | 6380 | 385 |
| 268 | 20231204 | 150900 | 1008561450 | 6380 | 6380 | 6380 | 6380 | 0 |
| 269 | 20231204 | 150800 | 1008561450 | 6380 | 6380 | 6380 | 6380 | 1 |
| 270 | 20231204 | 150700 | 1008555070 | 6390 | 6390 | 6390 | 6390 | 0 |
| 271 | 20231204 | 150600 | 1008555070 | 6390 | 6390 | 6390 | 6390 | 1 |
| 272 | 20231204 | 150500 | 1008548680 | 6390 | 6380 | 6390 | 6380 | 3 |
| 273 | 20231204 | 150400 | 1008529520 | 6380 | 6380 | 6380 | 6380 | 79 |
| 274 | 20231204 | 150300 | 1008025500 | 6380 | 6390 | 6390 | 6380 | 79 |
| 275 | 20231204 | 150200 | 1007521310 | 6390 | 6390 | 6390 | 6380 | 799 |
| 276 | 20231204 | 150100 | 1002422670 | 6390 | 6380 | 6390 | 6380 | 158 |
| 277 | 20231204 | 150000 | 1001414620 | 6380 | 6380 | 6380 | 6380 | 170 |
| 278 | 20231204 | 145900 | 1000330020 | 6390 | 6390 | 6390 | 6390 | 0 |
| 279 | 20231204 | 145800 | 1000330020 | 6390 | 6390 | 6390 | 6390 | 100 |
| 280 | 20231204 | 145700 | 999691020 | 6390 | 6390 | 6390 | 6380 | 148 |
| 281 | 20231204 | 145600 | 998746580 | 6390 | 6390 | 6390 | 6390 | 0 |
| 282 | 20231204 | 145500 | 998746580 | 6390 | 6390 | 6390 | 6390 | 2 |
| 283 | 20231204 | 145400 | 998733800 | 6390 | 6390 | 6390 | 6390 | 1 |
| 284 | 20231204 | 145300 | 998727410 | 6380 | 6380 | 6380 | 6380 | 0 |
| 285 | 20231204 | 145200 | 998727410 | 6380 | 6380 | 6380 | 6380 | 1 |
| 286 | 20231204 | 145100 | 998721030 | 6390 | 6390 | 6390 | 6390 | 1537 |
| 287 | 20231204 | 145000 | 988899600 | 6390 | 6390 | 6390 | 6390 | 1361 |
| 288 | 20231204 | 144900 | 980202810 | 6400 | 6400 | 6400 | 6400 | 0 |
| 289 | 20231204 | 144800 | 980202810 | 6400 | 6400 | 6400 | 6400 | 0 |
| 290 | 20231204 | 144700 | 980202810 | 6400 | 6400 | 6400 | 6400 | 300 |
| 291 | 20231204 | 144600 | 978282810 | 6390 | 6390 | 6400 | 6390 | 11 |
| 292 | 20231204 | 144500 | 978212460 | 6400 | 6400 | 6400 | 6400 | 55 |
| 293 | 20231204 | 144400 | 977860460 | 6400 | 6390 | 6400 | 6390 | 98 |
| 294 | 20231204 | 144300 | 977234230 | 6390 | 6390 | 6390 | 6390 | 457 |
| 295 | 20231204 | 144200 | 974314000 | 6380 | 6380 | 6380 | 6380 | 955 |
| 296 | 20231204 | 144100 | 968221100 | 6380 | 6380 | 6380 | 6380 | 618 |
| 297 | 20231204 | 144000 | 964278260 | 6380 | 6380 | 6380 | 6370 | 1020 |
| 298 | 20231204 | 143900 | 957772560 | 6380 | 6380 | 6380 | 6380 | 100 |
| 299 | 20231204 | 143800 | 957134560 | 6370 | 6380 | 6380 | 6370 | 586 |
| 300 | 20231204 | 143700 | 953397470 | 6390 | 6390 | 6390 | 6390 | 1 |
| 301 | 20231204 | 143600 | 953391080 | 6380 | 6380 | 6380 | 6370 | 3634 |
| 302 | 20231204 | 143500 | 930208620 | 6390 | 6390 | 6390 | 6390 | 200 |
| 303 | 20231204 | 143400 | 928930620 | 6400 | 6400 | 6400 | 6400 | 2 |
| 304 | 20231204 | 143300 | 928917820 | 6390 | 6390 | 6390 | 6390 | 208 |
| 305 | 20231204 | 143200 | 927588700 | 6390 | 6390 | 6390 | 6390 | 22 |
| 306 | 20231204 | 143100 | 927448120 | 6390 | 6380 | 6390 | 6370 | 1496 |
| 307 | 20231204 | 143000 | 917903610 | 6380 | 6380 | 6380 | 6380 | 95 |
| 308 | 20231204 | 142900 | 917297510 | 6380 | 6380 | 6380 | 6380 | 72 |
| 309 | 20231204 | 142800 | 916838150 | 6380 | 6390 | 6390 | 6380 | 1738 |
| 310 | 20231204 | 142700 | 905738470 | 6390 | 6400 | 6400 | 6390 | 294 |
| 311 | 20231204 | 142600 | 903859370 | 6390 | 6390 | 6400 | 6390 | 2390 |
| 312 | 20231204 | 142500 | 888586330 | 6390 | 6390 | 6390 | 6390 | 134 |
| 313 | 20231204 | 142400 | 887730070 | 6390 | 6400 | 6400 | 6390 | 233 |
| 314 | 20231204 | 142300 | 886239050 | 6400 | 6400 | 6400 | 6400 | 105 |
| 315 | 20231204 | 142200 | 885567050 | 6390 | 6390 | 6390 | 6390 | 27 |
| 316 | 20231204 | 142100 | 885394520 | 6390 | 6390 | 6390 | 6390 | 8 |
| 317 | 20231204 | 142000 | 885343400 | 6390 | 6390 | 6390 | 6390 | 258 |
| 318 | 20231204 | 141900 | 883694780 | 6390 | 6390 | 6390 | 6390 | 210 |
| 319 | 20231204 | 141800 | 882352880 | 6390 | 6390 | 6390 | 6390 | 494 |
| 320 | 20231204 | 141700 | 879196220 | 6400 | 6400 | 6400 | 6400 | 0 |
| 321 | 20231204 | 141600 | 879196220 | 6400 | 6400 | 6400 | 6400 | 1290 |
| 322 | 20231204 | 141500 | 870940220 | 6420 | 6420 | 6420 | 6420 | 0 |
| 323 | 20231204 | 141400 | 870940220 | 6420 | 6400 | 6420 | 6400 | 41 |
| 324 | 20231204 | 141300 | 870677600 | 6410 | 6410 | 6410 | 6410 | 40 |
| 325 | 20231204 | 141200 | 870421200 | 6410 | 6420 | 6420 | 6410 | 273 |
| 326 | 20231204 | 141100 | 868669110 | 6430 | 6430 | 6430 | 6420 | 51 |
| 327 | 20231204 | 141000 | 868341340 | 6430 | 6420 | 6430 | 6420 | 81 |
| 328 | 20231204 | 140900 | 867820780 | 6420 | 6420 | 6420 | 6420 | 3 |
| 329 | 20231204 | 140800 | 867801520 | 6420 | 6420 | 6420 | 6420 | 0 |
| 330 | 20231204 | 140700 | 867801520 | 6420 | 6410 | 6420 | 6410 | 722 |
| 331 | 20231204 | 140600 | 863168330 | 6400 | 6400 | 6400 | 6400 | 1343 |
| 332 | 20231204 | 140500 | 854573130 | 6400 | 6400 | 6400 | 6400 | 380 |
| 333 | 20231204 | 140400 | 852141130 | 6400 | 6400 | 6400 | 6400 | 0 |
| 334 | 20231204 | 140300 | 852141130 | 6400 | 6400 | 6400 | 6400 | 50 |
| 335 | 20231204 | 140200 | 851821130 | 6400 | 6400 | 6400 | 6400 | 414 |
| 336 | 20231204 | 140100 | 849171530 | 6400 | 6400 | 6400 | 6400 | 1 |
| 337 | 20231204 | 140000 | 849165130 | 6400 | 6400 | 6400 | 6400 | 90 |
| 338 | 20231204 | 135900 | 848589130 | 6400 | 6400 | 6400 | 6400 | 21 |
| 339 | 20231204 | 135800 | 848454730 | 6410 | 6390 | 6410 | 6390 | 457 |
| 340 | 20231204 | 135700 | 845534480 | 6400 | 6400 | 6400 | 6400 | 512 |
| 341 | 20231204 | 135600 | 842257680 | 6400 | 6400 | 6400 | 6400 | 34 |
| 342 | 20231204 | 135500 | 842040080 | 6400 | 6400 | 6400 | 6400 | 0 |
| 343 | 20231204 | 135400 | 842040080 | 6400 | 6410 | 6410 | 6400 | 23 |
| 344 | 20231204 | 135300 | 841892680 | 6410 | 6400 | 6410 | 6400 | 88 |
| 345 | 20231204 | 135200 | 841328800 | 6400 | 6400 | 6400 | 6400 | 0 |
| 346 | 20231204 | 135100 | 841328800 | 6400 | 6400 | 6400 | 6400 | 794 |
| 347 | 20231204 | 135000 | 836247200 | 6400 | 6400 | 6400 | 6400 | 339 |
| 348 | 20231204 | 134900 | 834077600 | 6410 | 6410 | 6410 | 6410 | 13 |
| 349 | 20231204 | 134800 | 833994270 | 6410 | 6410 | 6410 | 6410 | 0 |
| 350 | 20231204 | 134700 | 833994270 | 6410 | 6410 | 6410 | 6410 | 0 |
| 351 | 20231204 | 134600 | 833994270 | 6410 | 6410 | 6410 | 6410 | 0 |
| 352 | 20231204 | 134500 | 833994270 | 6410 | 6410 | 6410 | 6410 | 0 |
| 353 | 20231204 | 134400 | 833994270 | 6410 | 6400 | 6410 | 6400 | 125 |
| 354 | 20231204 | 134300 | 833193970 | 6400 | 6400 | 6400 | 6400 | 0 |
| 355 | 20231204 | 134200 | 833193970 | 6400 | 6390 | 6400 | 6390 | 126 |
| 356 | 20231204 | 134100 | 832388560 | 6390 | 6390 | 6390 | 6390 | 368 |
| 357 | 20231204 | 134000 | 830037040 | 6390 | 6390 | 6390 | 6390 | 378 |
| 358 | 20231204 | 133900 | 827621620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 359 | 20231204 | 133800 | 827621620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 360 | 20231204 | 133700 | 827621620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 361 | 20231204 | 133600 | 827621620 | 6400 | 6400 | 6400 | 6400 | 800 |
| 362 | 20231204 | 133500 | 822501620 | 6400 | 6400 | 6400 | 6400 | 1 |
| 363 | 20231204 | 133400 | 822495220 | 6400 | 6400 | 6400 | 6400 | 1 |
| 364 | 20231204 | 133300 | 822488820 | 6400 | 6400 | 6400 | 6400 | 2 |
| 365 | 20231204 | 133200 | 822476020 | 6400 | 6400 | 6400 | 6400 | 200 |
| 366 | 20231204 | 133100 | 821196020 | 6400 | 6400 | 6400 | 6400 | 141 |
| 367 | 20231204 | 133000 | 820293620 | 6400 | 6390 | 6400 | 6390 | 233 |
| 368 | 20231204 | 132900 | 818804720 | 6380 | 6380 | 6380 | 6380 | 2 |
| 369 | 20231204 | 132800 | 818791960 | 6380 | 6390 | 6390 | 6380 | 1376 |
| 370 | 20231204 | 132700 | 810011080 | 6390 | 6390 | 6390 | 6390 | 760 |
| 371 | 20231204 | 132600 | 805154680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 372 | 20231204 | 132500 | 805154680 | 6390 | 6390 | 6390 | 6390 | 17 |
| 373 | 20231204 | 132400 | 805046050 | 6390 | 6390 | 6390 | 6390 | 39 |
| 374 | 20231204 | 132300 | 804796840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 375 | 20231204 | 132200 | 804796840 | 6390 | 6400 | 6400 | 6390 | 2455 |
| 376 | 20231204 | 132100 | 789086020 | 6410 | 6410 | 6410 | 6410 | 1 |
| 377 | 20231204 | 132000 | 789079610 | 6410 | 6410 | 6410 | 6410 | 10 |
| 378 | 20231204 | 131900 | 789015510 | 6410 | 6410 | 6410 | 6410 | 5 |
| 379 | 20231204 | 131800 | 788983460 | 6410 | 6410 | 6410 | 6410 | 333 |
| 380 | 20231204 | 131700 | 786848930 | 6410 | 6410 | 6410 | 6410 | 1 |
| 381 | 20231204 | 131600 | 786842520 | 6400 | 6400 | 6400 | 6400 | 200 |
| 382 | 20231204 | 131500 | 785562520 | 6400 | 6400 | 6410 | 6400 | 247 |
| 383 | 20231204 | 131400 | 783981440 | 6410 | 6410 | 6410 | 6410 | 157 |
| 384 | 20231204 | 131300 | 782975070 | 6410 | 6410 | 6410 | 6410 | 40 |
| 385 | 20231204 | 131200 | 782718670 | 6410 | 6410 | 6410 | 6410 | 0 |
| 386 | 20231204 | 131100 | 782718670 | 6410 | 6410 | 6410 | 6410 | 9 |
| 387 | 20231204 | 131000 | 782660980 | 6400 | 6400 | 6400 | 6400 | 102 |
| 388 | 20231204 | 130900 | 782008180 | 6410 | 6410 | 6410 | 6410 | 0 |
| 389 | 20231204 | 130800 | 782008180 | 6410 | 6410 | 6410 | 6410 | 30 |
| 390 | 20231204 | 130700 | 781815880 | 6410 | 6410 | 6410 | 6410 | 10 |
| 391 | 20231204 | 130600 | 781751780 | 6410 | 6410 | 6410 | 6410 | 301 |
| 392 | 20231204 | 130500 | 779822370 | 6410 | 6410 | 6410 | 6410 | 0 |
| 393 | 20231204 | 130400 | 779822370 | 6410 | 6410 | 6410 | 6410 | 0 |
| 394 | 20231204 | 130300 | 779822370 | 6410 | 6410 | 6410 | 6410 | 0 |
| 395 | 20231204 | 130200 | 779822370 | 6410 | 6410 | 6410 | 6410 | 20 |
| 396 | 20231204 | 130100 | 779694170 | 6410 | 6410 | 6410 | 6410 | 1 |
| 397 | 20231204 | 130000 | 779687760 | 6410 | 6410 | 6410 | 6410 | 4 |
| 398 | 20231204 | 125900 | 779662120 | 6410 | 6410 | 6410 | 6410 | 155 |
| 399 | 20231204 | 125800 | 778668570 | 6420 | 6420 | 6420 | 6420 | 1 |
| 400 | 20231204 | 125700 | 778662150 | 6420 | 6420 | 6420 | 6420 | 14 |
| 401 | 20231204 | 125600 | 778572270 | 6420 | 6420 | 6420 | 6420 | 2 |
| 402 | 20231204 | 125500 | 778559430 | 6430 | 6430 | 6430 | 6430 | 0 |
| 403 | 20231204 | 125400 | 778559430 | 6430 | 6420 | 6430 | 6420 | 196 |
| 404 | 20231204 | 125300 | 777299790 | 6410 | 6390 | 6410 | 6390 | 108 |
| 405 | 20231204 | 125200 | 776607550 | 6390 | 6390 | 6390 | 6380 | 275 |
| 406 | 20231204 | 125100 | 774851510 | 6390 | 6390 | 6390 | 6380 | 26 |
| 407 | 20231204 | 125000 | 774685380 | 6390 | 6390 | 6390 | 6390 | 0 |
| 408 | 20231204 | 124900 | 774685380 | 6390 | 6390 | 6390 | 6390 | 25 |
| 409 | 20231204 | 124800 | 774525630 | 6390 | 6390 | 6390 | 6390 | 5 |
| 410 | 20231204 | 124700 | 774493680 | 6380 | 6390 | 6390 | 6380 | 116 |
| 411 | 20231204 | 124600 | 773753400 | 6390 | 6390 | 6390 | 6390 | 83 |
| 412 | 20231204 | 124500 | 773223030 | 6390 | 6390 | 6390 | 6390 | 218 |
| 413 | 20231204 | 124400 | 771830010 | 6390 | 6390 | 6390 | 6390 | 10 |
| 414 | 20231204 | 124300 | 771766110 | 6400 | 6400 | 6400 | 6400 | 2 |
| 415 | 20231204 | 124200 | 771753310 | 6410 | 6410 | 6410 | 6410 | 0 |
| 416 | 20231204 | 124100 | 771753310 | 6410 | 6390 | 6410 | 6390 | 198 |
| 417 | 20231204 | 124000 | 770487040 | 6390 | 6380 | 6390 | 6380 | 255 |
| 418 | 20231204 | 123900 | 768857600 | 6380 | 6380 | 6380 | 6380 | 982 |
| 419 | 20231204 | 123800 | 762592440 | 6390 | 6390 | 6390 | 6390 | 241 |
| 420 | 20231204 | 123700 | 761052450 | 6390 | 6390 | 6390 | 6390 | 924 |
| 421 | 20231204 | 123600 | 755148090 | 6390 | 6390 | 6390 | 6390 | 57 |
| 422 | 20231204 | 123500 | 754783860 | 6400 | 6400 | 6400 | 6400 | 0 |
| 423 | 20231204 | 123400 | 754783860 | 6400 | 6400 | 6400 | 6400 | 12 |
| 424 | 20231204 | 123300 | 754707060 | 6390 | 6390 | 6390 | 6390 | 301 |
| 425 | 20231204 | 123200 | 752783670 | 6390 | 6390 | 6390 | 6390 | 111 |
| 426 | 20231204 | 123100 | 752074380 | 6390 | 6390 | 6390 | 6390 | 375 |
| 427 | 20231204 | 123000 | 749678130 | 6390 | 6400 | 6400 | 6380 | 1030 |
| 428 | 20231204 | 122900 | 743095410 | 6400 | 6400 | 6400 | 6400 | 29 |
| 429 | 20231204 | 122800 | 742909810 | 6400 | 6410 | 6410 | 6400 | 287 |
| 430 | 20231204 | 122700 | 741072910 | 6400 | 6400 | 6400 | 6400 | 0 |
| 431 | 20231204 | 122600 | 741072910 | 6400 | 6400 | 6430 | 6390 | 1391 |
| 432 | 20231204 | 122500 | 732179640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 433 | 20231204 | 122400 | 732179640 | 6410 | 6410 | 6410 | 6410 | 66 |
| 434 | 20231204 | 122300 | 731756580 | 6410 | 6430 | 6430 | 6390 | 6058 |
| 435 | 20231204 | 122200 | 692968480 | 6440 | 6440 | 6440 | 6440 | 255 |
| 436 | 20231204 | 122100 | 691326280 | 6450 | 6450 | 6460 | 6450 | 1382 |
| 437 | 20231204 | 122000 | 682412370 | 6440 | 6430 | 6440 | 6430 | 1145 |
| 438 | 20231204 | 121900 | 675045370 | 6430 | 6440 | 6440 | 6430 | 112 |
| 439 | 20231204 | 121800 | 674324700 | 6440 | 6440 | 6440 | 6440 | 15 |
| 440 | 20231204 | 121700 | 674228100 | 6430 | 6430 | 6440 | 6430 | 48 |
| 441 | 20231204 | 121600 | 673919380 | 6430 | 6420 | 6430 | 6420 | 543 |
| 442 | 20231204 | 121500 | 670431120 | 6410 | 6430 | 6430 | 6410 | 803 |
| 443 | 20231204 | 121400 | 665275000 | 6420 | 6420 | 6420 | 6420 | 14 |
| 444 | 20231204 | 121300 | 665185120 | 6430 | 6430 | 6430 | 6430 | 1 |
| 445 | 20231204 | 121200 | 665178690 | 6430 | 6430 | 6430 | 6430 | 10 |
| 446 | 20231204 | 121100 | 665114390 | 6430 | 6430 | 6430 | 6430 | 167 |
| 447 | 20231204 | 121000 | 664040580 | 6430 | 6430 | 6430 | 6430 | 10 |
| 448 | 20231204 | 120900 | 663976280 | 6420 | 6420 | 6420 | 6420 | 212 |
| 449 | 20231204 | 120800 | 662615240 | 6410 | 6410 | 6410 | 6410 | 521 |
| 450 | 20231204 | 120700 | 659275630 | 6410 | 6410 | 6410 | 6410 | 695 |
| 451 | 20231204 | 120600 | 654820680 | 6410 | 6410 | 6410 | 6410 | 747 |
| 452 | 20231204 | 120500 | 650032410 | 6410 | 6410 | 6410 | 6410 | 500 |
| 453 | 20231204 | 120400 | 646827410 | 6410 | 6410 | 6410 | 6410 | 13 |
| 454 | 20231204 | 120300 | 646744080 | 6420 | 6420 | 6420 | 6420 | 0 |
| 455 | 20231204 | 120200 | 646744080 | 6420 | 6420 | 6420 | 6420 | 5 |
| 456 | 20231204 | 120100 | 646711980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 457 | 20231204 | 120000 | 646711980 | 6410 | 6410 | 6410 | 6410 | 527 |
| 458 | 20231204 | 115900 | 643333910 | 6420 | 6420 | 6420 | 6420 | 0 |
| 459 | 20231204 | 115800 | 643333910 | 6420 | 6420 | 6420 | 6420 | 0 |
| 460 | 20231204 | 115700 | 643333910 | 6420 | 6420 | 6420 | 6420 | 0 |
| 461 | 20231204 | 115600 | 643333910 | 6420 | 6410 | 6420 | 6410 | 3 |
| 462 | 20231204 | 115500 | 643314670 | 6410 | 6410 | 6410 | 6410 | 1 |
| 463 | 20231204 | 115400 | 643308260 | 6420 | 6420 | 6420 | 6420 | 0 |
| 464 | 20231204 | 115300 | 643308260 | 6420 | 6420 | 6420 | 6420 | 0 |
| 465 | 20231204 | 115200 | 643308260 | 6420 | 6420 | 6420 | 6420 | 0 |
| 466 | 20231204 | 115100 | 643308260 | 6420 | 6420 | 6420 | 6420 | 0 |
| 467 | 20231204 | 115000 | 643308260 | 6420 | 6410 | 6420 | 6410 | 1359 |
| 468 | 20231204 | 114900 | 634597050 | 6420 | 6410 | 6420 | 6410 | 4 |
| 469 | 20231204 | 114800 | 634571390 | 6420 | 6420 | 6420 | 6420 | 764 |
| 470 | 20231204 | 114700 | 629666510 | 6440 | 6440 | 6440 | 6440 | 0 |
| 471 | 20231204 | 114600 | 629666510 | 6440 | 6440 | 6440 | 6440 | 1 |
| 472 | 20231204 | 114500 | 629660070 | 6440 | 6440 | 6440 | 6440 | 1 |
| 473 | 20231204 | 114400 | 629653630 | 6420 | 6420 | 6420 | 6420 | 293 |
| 474 | 20231204 | 114300 | 627772570 | 6420 | 6420 | 6420 | 6420 | 194 |
| 475 | 20231204 | 114200 | 626527090 | 6420 | 6420 | 6420 | 6420 | 194 |
| 476 | 20231204 | 114100 | 625281610 | 6420 | 6430 | 6430 | 6420 | 97 |
| 477 | 20231204 | 114000 | 624658370 | 6420 | 6420 | 6440 | 6420 | 446 |
| 478 | 20231204 | 113900 | 621790710 | 6430 | 6420 | 6430 | 6420 | 327 |
| 479 | 20231204 | 113800 | 619688120 | 6430 | 6420 | 6440 | 6420 | 1067 |
| 480 | 20231204 | 113700 | 612828590 | 6420 | 6420 | 6420 | 6420 | 0 |
| 481 | 20231204 | 113600 | 612828590 | 6420 | 6420 | 6420 | 6420 | 2 |
| 482 | 20231204 | 113500 | 612815750 | 6430 | 6430 | 6430 | 6430 | 0 |
| 483 | 20231204 | 113400 | 612815750 | 6430 | 6430 | 6430 | 6430 | 0 |
| 484 | 20231204 | 113300 | 612815750 | 6430 | 6430 | 6430 | 6430 | 0 |
| 485 | 20231204 | 113200 | 612815750 | 6430 | 6430 | 6430 | 6430 | 4 |
| 486 | 20231204 | 113100 | 612790030 | 6420 | 6430 | 6430 | 6420 | 1305 |
| 487 | 20231204 | 113000 | 604401880 | 6430 | 6430 | 6430 | 6430 | 886 |
| 488 | 20231204 | 112900 | 598704900 | 6430 | 6430 | 6430 | 6430 | 463 |
| 489 | 20231204 | 112800 | 595727810 | 6420 | 6430 | 6430 | 6420 | 634 |
| 490 | 20231204 | 112700 | 591657470 | 6430 | 6430 | 6430 | 6420 | 1653 |
| 491 | 20231204 | 112600 | 581028980 | 6430 | 6430 | 6430 | 6430 | 433 |
| 492 | 20231204 | 112500 | 578244790 | 6440 | 6440 | 6440 | 6440 | 497 |
| 493 | 20231204 | 112400 | 575044110 | 6440 | 6440 | 6440 | 6440 | 252 |
| 494 | 20231204 | 112300 | 573421230 | 6440 | 6440 | 6440 | 6440 | 694 |
| 495 | 20231204 | 112200 | 568951870 | 6440 | 6440 | 6440 | 6440 | 150 |
| 496 | 20231204 | 112100 | 567985870 | 6440 | 6440 | 6440 | 6440 | 144 |
| 497 | 20231204 | 112000 | 567058510 | 6440 | 6450 | 6450 | 6440 | 268 |
| 498 | 20231204 | 111900 | 565329930 | 6450 | 6450 | 6450 | 6450 | 478 |
| 499 | 20231204 | 111800 | 562246830 | 6450 | 6460 | 6460 | 6450 | 6 |
| 500 | 20231204 | 111700 | 562208120 | 6460 | 6460 | 6460 | 6460 | 87 |
| 501 | 20231204 | 111600 | 561646100 | 6460 | 6460 | 6460 | 6460 | 9 |
| 502 | 20231204 | 111500 | 561587960 | 6460 | 6460 | 6460 | 6450 | 282 |
| 503 | 20231204 | 111400 | 559767450 | 6450 | 6460 | 6460 | 6450 | 45 |
| 504 | 20231204 | 111300 | 559477160 | 6460 | 6460 | 6460 | 6460 | 15 |
| 505 | 20231204 | 111200 | 559380260 | 6460 | 6450 | 6460 | 6450 | 3 |
| 506 | 20231204 | 111100 | 559360900 | 6460 | 6450 | 6460 | 6450 | 2 |
| 507 | 20231204 | 111000 | 559347990 | 6440 | 6440 | 6440 | 6440 | 29 |
| 508 | 20231204 | 110900 | 559161230 | 6450 | 6440 | 6450 | 6440 | 96 |
| 509 | 20231204 | 110800 | 558542980 | 6450 | 6450 | 6450 | 6450 | 315 |
| 510 | 20231204 | 110700 | 556511230 | 6450 | 6450 | 6450 | 6450 | 100 |
| 511 | 20231204 | 110600 | 555866230 | 6450 | 6470 | 6470 | 6440 | 461 |
| 512 | 20231204 | 110500 | 552891530 | 6460 | 6470 | 6470 | 6460 | 338 |
| 513 | 20231204 | 110400 | 550708040 | 6470 | 6470 | 6470 | 6470 | 8 |
| 514 | 20231204 | 110300 | 550656280 | 6470 | 6460 | 6470 | 6460 | 278 |
| 515 | 20231204 | 110200 | 548859620 | 6470 | 6460 | 6470 | 6460 | 508 |
| 516 | 20231204 | 110100 | 545576340 | 6460 | 6450 | 6460 | 6450 | 542 |
| 517 | 20231204 | 110000 | 542080430 | 6450 | 6470 | 6470 | 6450 | 1722 |
| 518 | 20231204 | 105900 | 530952300 | 6460 | 6460 | 6460 | 6460 | 0 |
| 519 | 20231204 | 105800 | 530952300 | 6460 | 6470 | 6470 | 6460 | 11 |
| 520 | 20231204 | 105700 | 530881230 | 6460 | 6470 | 6470 | 6460 | 604 |
| 521 | 20231204 | 105600 | 526974460 | 6480 | 6480 | 6480 | 6470 | 592 |
| 522 | 20231204 | 105500 | 523138350 | 6470 | 6470 | 6470 | 6470 | 44 |
| 523 | 20231204 | 105400 | 522853670 | 6470 | 6470 | 6470 | 6470 | 400 |
| 524 | 20231204 | 105300 | 520265670 | 6470 | 6470 | 6470 | 6470 | 89 |
| 525 | 20231204 | 105200 | 519689840 | 6470 | 6470 | 6470 | 6470 | 0 |
| 526 | 20231204 | 105100 | 519689840 | 6470 | 6460 | 6470 | 6460 | 281 |
| 527 | 20231204 | 105000 | 517872090 | 6460 | 6460 | 6460 | 6460 | 319 |
| 528 | 20231204 | 104900 | 515811350 | 6470 | 6470 | 6470 | 6470 | 277 |
| 529 | 20231204 | 104800 | 514019160 | 6470 | 6470 | 6470 | 6460 | 3813 |
| 530 | 20231204 | 104700 | 489351610 | 6460 | 6460 | 6460 | 6460 | 4 |
| 531 | 20231204 | 104600 | 489325770 | 6460 | 6460 | 6460 | 6460 | 0 |
| 532 | 20231204 | 104500 | 489325770 | 6460 | 6470 | 6470 | 6460 | 43 |
| 533 | 20231204 | 104400 | 489047870 | 6470 | 6470 | 6470 | 6470 | 0 |
| 534 | 20231204 | 104300 | 489047870 | 6470 | 6470 | 6470 | 6470 | 20 |
| 535 | 20231204 | 104200 | 488918470 | 6470 | 6470 | 6470 | 6470 | 230 |
| 536 | 20231204 | 104100 | 487430370 | 6480 | 6460 | 6480 | 6460 | 30 |
| 537 | 20231204 | 104000 | 487236170 | 6460 | 6470 | 6470 | 6460 | 902 |
| 538 | 20231204 | 103900 | 481401350 | 6470 | 6470 | 6470 | 6470 | 10 |
| 539 | 20231204 | 103800 | 481336650 | 6470 | 6470 | 6470 | 6470 | 557 |
| 540 | 20231204 | 103700 | 477732860 | 6480 | 6480 | 6480 | 6480 | 31 |
| 541 | 20231204 | 103600 | 477531980 | 6480 | 6470 | 6480 | 6470 | 3 |
| 542 | 20231204 | 103500 | 477512560 | 6470 | 6470 | 6470 | 6470 | 332 |
| 543 | 20231204 | 103400 | 475364520 | 6480 | 6480 | 6480 | 6480 | 18 |
| 544 | 20231204 | 103300 | 475247880 | 6480 | 6480 | 6480 | 6480 | 46 |
| 545 | 20231204 | 103200 | 474949800 | 6480 | 6480 | 6480 | 6480 | 96 |
| 546 | 20231204 | 103100 | 474327720 | 6480 | 6460 | 6480 | 6460 | 508 |
| 547 | 20231204 | 103000 | 471041100 | 6480 | 6490 | 6490 | 6480 | 58 |
| 548 | 20231204 | 102900 | 470665180 | 6490 | 6460 | 6490 | 6440 | 1807 |
| 549 | 20231204 | 102800 | 458998590 | 6460 | 6460 | 6460 | 6460 | 345 |
| 550 | 20231204 | 102700 | 456769890 | 6470 | 6480 | 6480 | 6470 | 987 |
| 551 | 20231204 | 102600 | 450382500 | 6480 | 6480 | 6480 | 6480 | 792 |
| 552 | 20231204 | 102500 | 445250340 | 6470 | 6480 | 6480 | 6470 | 937 |
| 553 | 20231204 | 102400 | 439178800 | 6480 | 6490 | 6490 | 6480 | 218 |
| 554 | 20231204 | 102300 | 437764350 | 6490 | 6500 | 6500 | 6490 | 1102 |
| 555 | 20231204 | 102200 | 430610450 | 6500 | 6510 | 6510 | 6500 | 134 |
| 556 | 20231204 | 102100 | 429738140 | 6510 | 6510 | 6510 | 6500 | 16 |
| 557 | 20231204 | 102000 | 429633990 | 6500 | 6490 | 6500 | 6490 | 4311 |
| 558 | 20231204 | 101900 | 401626950 | 6490 | 6480 | 6490 | 6480 | 260 |
| 559 | 20231204 | 101800 | 399940550 | 6490 | 6490 | 6490 | 6490 | 67 |
| 560 | 20231204 | 101700 | 399505720 | 6490 | 6490 | 6500 | 6490 | 719 |
| 561 | 20231204 | 101600 | 394839300 | 6490 | 6480 | 6490 | 6470 | 1148 |
| 562 | 20231204 | 101500 | 387393800 | 6490 | 6490 | 6490 | 6490 | 799 |
| 563 | 20231204 | 101400 | 382208290 | 6490 | 6490 | 6500 | 6490 | 2613 |
| 564 | 20231204 | 101300 | 365241300 | 6500 | 6490 | 6500 | 6490 | 96 |
| 565 | 20231204 | 101200 | 364618030 | 6490 | 6470 | 6490 | 6470 | 1733 |
| 566 | 20231204 | 101100 | 353384270 | 6470 | 6470 | 6470 | 6450 | 1593 |
| 567 | 20231204 | 101000 | 343078580 | 6470 | 6470 | 6480 | 6470 | 1803 |
| 568 | 20231204 | 100900 | 331413160 | 6470 | 6470 | 6480 | 6470 | 2073 |
| 569 | 20231204 | 100800 | 318000460 | 6470 | 6470 | 6470 | 6470 | 1888 |
| 570 | 20231204 | 100700 | 305785100 | 6490 | 6480 | 6490 | 6470 | 2448 |
| 571 | 20231204 | 100600 | 289912140 | 6480 | 6460 | 6490 | 6450 | 2453 |
| 572 | 20231204 | 100500 | 274018970 | 6460 | 6460 | 6470 | 6450 | 1504 |
| 573 | 20231204 | 100400 | 264293540 | 6460 | 6460 | 6460 | 6460 | 590 |
| 574 | 20231204 | 100300 | 260482140 | 6460 | 6460 | 6470 | 6460 | 1089 |
| 575 | 20231204 | 100200 | 253439220 | 6470 | 6450 | 6470 | 6450 | 2497 |
| 576 | 20231204 | 100100 | 237317600 | 6450 | 6450 | 6450 | 6440 | 963 |
| 577 | 20231204 | 100000 | 231109820 | 6440 | 6400 | 6440 | 6400 | 40 |
| 578 | 20231204 | 095900 | 230853400 | 6450 | 6450 | 6450 | 6380 | 3082 |
| 579 | 20231204 | 095800 | 211046550 | 6450 | 6460 | 6460 | 6440 | 252 |
| 580 | 20231204 | 095700 | 209420570 | 6440 | 6450 | 6450 | 6440 | 2656 |
| 581 | 20231204 | 095600 | 192290930 | 6450 | 6430 | 6450 | 6430 | 3042 |
| 582 | 20231204 | 095500 | 172687020 | 6440 | 6440 | 6440 | 6440 | 132 |
| 583 | 20231204 | 095400 | 171836940 | 6430 | 6430 | 6430 | 6430 | 305 |
| 584 | 20231204 | 095300 | 169875790 | 6430 | 6420 | 6430 | 6420 | 1952 |
| 585 | 20231204 | 095200 | 157325630 | 6420 | 6420 | 6420 | 6420 | 1341 |
| 586 | 20231204 | 095100 | 148716410 | 6420 | 6430 | 6430 | 6420 | 199 |
| 587 | 20231204 | 095000 | 147437340 | 6430 | 6430 | 6430 | 6420 | 756 |
| 588 | 20231204 | 094900 | 142576360 | 6430 | 6390 | 6430 | 6390 | 4877 |
| 589 | 20231204 | 094800 | 111317820 | 6390 | 6380 | 6390 | 6380 | 916 |
| 590 | 20231204 | 094700 | 105466390 | 6380 | 6380 | 6380 | 6380 | 9 |
| 591 | 20231204 | 094600 | 105408970 | 6380 | 6380 | 6380 | 6380 | 1 |
| 592 | 20231204 | 094500 | 105402590 | 6380 | 6380 | 6380 | 6380 | 0 |
| 593 | 20231204 | 094400 | 105402590 | 6380 | 6380 | 6380 | 6380 | 0 |
| 594 | 20231204 | 094300 | 105402590 | 6380 | 6380 | 6380 | 6380 | 49 |
| 595 | 20231204 | 094200 | 105089970 | 6370 | 6380 | 6380 | 6370 | 240 |
| 596 | 20231204 | 094100 | 103561160 | 6390 | 6380 | 6390 | 6380 | 283 |
| 597 | 20231204 | 094000 | 101755590 | 6390 | 6390 | 6390 | 6390 | 114 |
| 598 | 20231204 | 093900 | 101027130 | 6400 | 6390 | 6400 | 6390 | 447 |
| 599 | 20231204 | 093800 | 98169800 | 6400 | 6390 | 6400 | 6390 | 4 |
| 600 | 20231204 | 093700 | 98144210 | 6400 | 6390 | 6400 | 6390 | 2265 |
| 601 | 20231204 | 093600 | 83653860 | 6390 | 6350 | 6390 | 6350 | 1887 |
| 602 | 20231204 | 093500 | 71640730 | 6330 | 6330 | 6330 | 6330 | 125 |
| 603 | 20231204 | 093400 | 70849480 | 6330 | 6330 | 6330 | 6330 | 50 |
| 604 | 20231204 | 093300 | 70532980 | 6330 | 6330 | 6330 | 6330 | 0 |
| 605 | 20231204 | 093200 | 70532980 | 6330 | 6330 | 6330 | 6330 | 0 |
| 606 | 20231204 | 093100 | 70532980 | 6330 | 6330 | 6330 | 6330 | 0 |
| 607 | 20231204 | 093000 | 70532980 | 6330 | 6330 | 6330 | 6330 | 459 |
| 608 | 20231204 | 092900 | 67627510 | 6310 | 6360 | 6360 | 6310 | 1010 |
| 609 | 20231204 | 092800 | 61237840 | 6360 | 6370 | 6370 | 6360 | 133 |
| 610 | 20231204 | 092700 | 60390730 | 6360 | 6320 | 6360 | 6320 | 677 |
| 611 | 20231204 | 092600 | 56091210 | 6320 | 6320 | 6320 | 6320 | 20 |
| 612 | 20231204 | 092500 | 55964810 | 6350 | 6340 | 6350 | 6340 | 2319 |
| 613 | 20231204 | 092400 | 41253760 | 6350 | 6340 | 6350 | 6340 | 14 |
| 614 | 20231204 | 092300 | 41164870 | 6350 | 6320 | 6350 | 6320 | 2 |
| 615 | 20231204 | 092200 | 41152200 | 6310 | 6310 | 6310 | 6310 | 20 |
| 616 | 20231204 | 092100 | 41026000 | 6310 | 6340 | 6350 | 6310 | 394 |
| 617 | 20231204 | 092000 | 38529900 | 6350 | 6340 | 6350 | 6340 | 101 |
| 618 | 20231204 | 091900 | 37889550 | 6340 | 6340 | 6340 | 6340 | 276 |
| 619 | 20231204 | 091800 | 36139710 | 6340 | 6340 | 6340 | 6340 | 0 |
| 620 | 20231204 | 091700 | 36139710 | 6340 | 6340 | 6340 | 6340 | 5 |
| 621 | 20231204 | 091600 | 36108010 | 6340 | 6340 | 6340 | 6340 | 54 |
| 622 | 20231204 | 091500 | 35765650 | 6340 | 6340 | 6340 | 6340 | 0 |
| 623 | 20231204 | 091400 | 35765650 | 6340 | 6340 | 6340 | 6340 | 0 |
| 624 | 20231204 | 091300 | 35765650 | 6340 | 6340 | 6340 | 6340 | 1 |
| 625 | 20231204 | 091200 | 35759310 | 6310 | 6310 | 6310 | 6310 | 7 |
| 626 | 20231204 | 091100 | 35715140 | 6350 | 6310 | 6350 | 6310 | 92 |
| 627 | 20231204 | 091000 | 35132620 | 6300 | 6300 | 6300 | 6300 | 8 |
| 628 | 20231204 | 090900 | 35082220 | 6300 | 6300 | 6300 | 6300 | 10 |
| 629 | 20231204 | 090800 | 35019220 | 6290 | 6290 | 6290 | 6280 | 485 |
| 630 | 20231204 | 090700 | 31968620 | 6300 | 6310 | 6310 | 6300 | 79 |
| 631 | 20231204 | 090600 | 31470330 | 6310 | 6310 | 6310 | 6310 | 2 |
| 632 | 20231204 | 090500 | 31457710 | 6300 | 6300 | 6300 | 6300 | 545 |
| 633 | 20231204 | 090400 | 28024210 | 6310 | 6310 | 6320 | 6310 | 1104 |
| 634 | 20231204 | 090300 | 21047970 | 6310 | 6310 | 6310 | 6310 | 85 |
| 635 | 20231204 | 090200 | 20511620 | 6310 | 6330 | 6330 | 6310 | 778 |
| 636 | 20231204 | 090100 | 15594690 | 6330 | 6350 | 6350 | 6330 | 2332 |
| 637 | 20231204 | 090000 | 831670 | 6350 | 6350 | 6350 | 6350 | 125 |