30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 16825 |
| 3 | 20231204 | 192500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 4 | 20231204 | 192400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 5 | 20231204 | 192300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 6 | 20231204 | 192200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 7 | 20231204 | 192100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 8 | 20231204 | 192000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 9 | 20231204 | 191900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 10 | 20231204 | 191800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 11 | 20231204 | 191700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 12 | 20231204 | 191600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 13 | 20231204 | 191500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 14 | 20231204 | 191400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 15 | 20231204 | 191300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 16 | 20231204 | 191200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 17 | 20231204 | 191100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 18 | 20231204 | 191000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 19 | 20231204 | 190900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 20 | 20231204 | 190800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 21 | 20231204 | 190700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 22 | 20231204 | 190600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 23 | 20231204 | 190500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 24 | 20231204 | 190400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 25 | 20231204 | 190300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 26 | 20231204 | 190200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 27 | 20231204 | 190100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 28 | 20231204 | 190000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 29 | 20231204 | 185900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 30 | 20231204 | 185800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 31 | 20231204 | 185700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 32 | 20231204 | 185600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 16825 |
| 33 | 20231204 | 185500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 34 | 20231204 | 185400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 35 | 20231204 | 185300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 36 | 20231204 | 185200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 37 | 20231204 | 185100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 38 | 20231204 | 185000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 39 | 20231204 | 184900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 40 | 20231204 | 184800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 41 | 20231204 | 184700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 42 | 20231204 | 184600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 43 | 20231204 | 184500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 44 | 20231204 | 184400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 45 | 20231204 | 184300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 46 | 20231204 | 184200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 47 | 20231204 | 184100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 48 | 20231204 | 184000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 49 | 20231204 | 183900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 50 | 20231204 | 183800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 51 | 20231204 | 183700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 52 | 20231204 | 183600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 53 | 20231204 | 183500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 54 | 20231204 | 183400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 55 | 20231204 | 183300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 56 | 20231204 | 183200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 57 | 20231204 | 183100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 58 | 20231204 | 183000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 59 | 20231204 | 182900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 60 | 20231204 | 182800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 61 | 20231204 | 182700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 62 | 20231204 | 182600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 16825 |
| 63 | 20231204 | 182500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 64 | 20231204 | 182400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 65 | 20231204 | 182300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 66 | 20231204 | 182200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 67 | 20231204 | 182100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 68 | 20231204 | 182000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 69 | 20231204 | 181900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 70 | 20231204 | 181800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 71 | 20231204 | 181700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 72 | 20231204 | 181600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 73 | 20231204 | 181500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 74 | 20231204 | 181400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 75 | 20231204 | 181300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 76 | 20231204 | 181200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 77 | 20231204 | 181100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 78 | 20231204 | 181000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 79 | 20231204 | 180900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 80 | 20231204 | 180800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 81 | 20231204 | 180700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 82 | 20231204 | 180600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 83 | 20231204 | 180500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 84 | 20231204 | 180400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 85 | 20231204 | 180300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 86 | 20231204 | 180200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 87 | 20231204 | 180100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 88 | 20231204 | 180000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 89 | 20231204 | 175900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 90 | 20231204 | 175800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 91 | 20231204 | 175700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 92 | 20231204 | 175600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 16825 |
| 93 | 20231204 | 175500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 94 | 20231204 | 175400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 95 | 20231204 | 175300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 96 | 20231204 | 175200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 97 | 20231204 | 175100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 98 | 20231204 | 175000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 99 | 20231204 | 174900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 100 | 20231204 | 174800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 101 | 20231204 | 174700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 102 | 20231204 | 174600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 103 | 20231204 | 174500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 104 | 20231204 | 174400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 105 | 20231204 | 174300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 106 | 20231204 | 174200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 107 | 20231204 | 174100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 108 | 20231204 | 174000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 109 | 20231204 | 173900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 110 | 20231204 | 173800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 111 | 20231204 | 173700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 112 | 20231204 | 173600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 113 | 20231204 | 173500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 114 | 20231204 | 173400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 115 | 20231204 | 173300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 116 | 20231204 | 173200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 117 | 20231204 | 173100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 118 | 20231204 | 173000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 119 | 20231204 | 172900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 120 | 20231204 | 172800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 121 | 20231204 | 172700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 122 | 20231204 | 172600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 16825 |
| 123 | 20231204 | 172500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 124 | 20231204 | 172400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 125 | 20231204 | 172300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 126 | 20231204 | 172200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 127 | 20231204 | 172100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 128 | 20231204 | 172000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 129 | 20231204 | 171900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 130 | 20231204 | 171800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 131 | 20231204 | 171700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 132 | 20231204 | 171600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 133 | 20231204 | 171500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 134 | 20231204 | 171400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 135 | 20231204 | 171300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 136 | 20231204 | 171200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 137 | 20231204 | 171100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 138 | 20231204 | 171000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 139 | 20231204 | 170900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 140 | 20231204 | 170800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 141 | 20231204 | 170700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 142 | 20231204 | 170600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 143 | 20231204 | 170500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 144 | 20231204 | 170400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 145 | 20231204 | 170300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 146 | 20231204 | 170200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 147 | 20231204 | 170100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 148 | 20231204 | 170000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 149 | 20231204 | 165900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 150 | 20231204 | 165800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 151 | 20231204 | 165700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 152 | 20231204 | 165600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 16825 |
| 153 | 20231204 | 165500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 154 | 20231204 | 165400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 155 | 20231204 | 165300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 156 | 20231204 | 165200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 157 | 20231204 | 165100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 158 | 20231204 | 165000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 159 | 20231204 | 164900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 160 | 20231204 | 164800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 161 | 20231204 | 164700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 162 | 20231204 | 164600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 163 | 20231204 | 164500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 164 | 20231204 | 164400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 165 | 20231204 | 164300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 166 | 20231204 | 164200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 167 | 20231204 | 164100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 168 | 20231204 | 164000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 169 | 20231204 | 163900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 170 | 20231204 | 163800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 171 | 20231204 | 163700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 172 | 20231204 | 163600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 173 | 20231204 | 163500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 174 | 20231204 | 163400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 175 | 20231204 | 163300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 176 | 20231204 | 163200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 177 | 20231204 | 163100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 178 | 20231204 | 163000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 179 | 20231204 | 162900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 180 | 20231204 | 162800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 181 | 20231204 | 162700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 182 | 20231204 | 162600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 16825 |
| 183 | 20231204 | 162500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 184 | 20231204 | 162400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 185 | 20231204 | 162300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 186 | 20231204 | 162200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 187 | 20231204 | 162100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 188 | 20231204 | 162000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 189 | 20231204 | 161900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 190 | 20231204 | 161800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 191 | 20231204 | 161700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 192 | 20231204 | 161600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 193 | 20231204 | 161500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 194 | 20231204 | 161400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 195 | 20231204 | 161300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 196 | 20231204 | 161200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 197 | 20231204 | 161100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 198 | 20231204 | 161000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 199 | 20231204 | 160900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 200 | 20231204 | 160800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 201 | 20231204 | 160700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 202 | 20231204 | 160600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 203 | 20231204 | 160500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 204 | 20231204 | 160400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 205 | 20231204 | 160300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 206 | 20231204 | 160200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 207 | 20231204 | 160100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 208 | 20231204 | 160000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 209 | 20231204 | 155900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 210 | 20231204 | 155800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 211 | 20231204 | 155700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 212 | 20231204 | 155600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 16825 |
| 213 | 20231204 | 155500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 214 | 20231204 | 155400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 215 | 20231204 | 155300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 216 | 20231204 | 155200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 217 | 20231204 | 155100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 218 | 20231204 | 155000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 219 | 20231204 | 154900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 220 | 20231204 | 154800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 221 | 20231204 | 154700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 222 | 20231204 | 154600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 223 | 20231204 | 154500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 224 | 20231204 | 154400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 225 | 20231204 | 154300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 226 | 20231204 | 154200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 227 | 20231204 | 154100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 228 | 20231204 | 154000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 229 | 20231204 | 153900 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 230 | 20231204 | 153800 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 231 | 20231204 | 153700 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 232 | 20231204 | 153600 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 233 | 20231204 | 153500 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 234 | 20231204 | 153400 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 235 | 20231204 | 153300 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 236 | 20231204 | 153200 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 237 | 20231204 | 153100 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 0 |
| 238 | 20231204 | 153000 | 1958784860 | 2670 | 2670 | 2670 | 2670 | 16825 |
| 239 | 20231204 | 152900 | 1913862110 | 2650 | 2650 | 2650 | 2650 | 0 |
| 240 | 20231204 | 152800 | 1913862110 | 2650 | 2650 | 2650 | 2650 | 0 |
| 241 | 20231204 | 152700 | 1913862110 | 2650 | 2650 | 2650 | 2650 | 0 |
| 242 | 20231204 | 152600 | 1913862110 | 2650 | 2650 | 2650 | 2650 | 0 |
| 243 | 20231204 | 152500 | 1913862110 | 2650 | 2650 | 2650 | 2650 | 0 |
| 244 | 20231204 | 152400 | 1913862110 | 2650 | 2650 | 2650 | 2650 | 0 |
| 245 | 20231204 | 152300 | 1913862110 | 2650 | 2650 | 2650 | 2650 | 0 |
| 246 | 20231204 | 152200 | 1913862110 | 2650 | 2650 | 2650 | 2650 | 0 |
| 247 | 20231204 | 152100 | 1913862110 | 2650 | 2650 | 2650 | 2650 | 0 |
| 248 | 20231204 | 152000 | 1913862110 | 2650 | 2650 | 2650 | 2650 | 0 |
| 249 | 20231204 | 151900 | 1913862110 | 2650 | 2650 | 2650 | 2640 | 7115 |
| 250 | 20231204 | 151800 | 1895021635 | 2645 | 2645 | 2650 | 2640 | 1869 |
| 251 | 20231204 | 151700 | 1890076210 | 2650 | 2645 | 2650 | 2645 | 1169 |
| 252 | 20231204 | 151600 | 1886984180 | 2645 | 2645 | 2650 | 2640 | 2005 |
| 253 | 20231204 | 151500 | 1881681600 | 2645 | 2645 | 2650 | 2640 | 3355 |
| 254 | 20231204 | 151400 | 1872806860 | 2640 | 2640 | 2650 | 2640 | 3164 |
| 255 | 20231204 | 151300 | 1864451310 | 2640 | 2625 | 2640 | 2625 | 11547 |
| 256 | 20231204 | 151200 | 1834066900 | 2620 | 2625 | 2625 | 2620 | 4057 |
| 257 | 20231204 | 151100 | 1823419215 | 2625 | 2625 | 2625 | 2615 | 3063 |
| 258 | 20231204 | 151000 | 1815391185 | 2625 | 2620 | 2630 | 2615 | 8040 |
| 259 | 20231204 | 150900 | 1794270815 | 2620 | 2620 | 2620 | 2615 | 2637 |
| 260 | 20231204 | 150800 | 1787370090 | 2620 | 2620 | 2620 | 2615 | 2302 |
| 261 | 20231204 | 150700 | 1781338855 | 2615 | 2625 | 2625 | 2615 | 1949 |
| 262 | 20231204 | 150600 | 1776239670 | 2625 | 2625 | 2625 | 2620 | 3796 |
| 263 | 20231204 | 150500 | 1766293635 | 2625 | 2620 | 2625 | 2615 | 3305 |
| 264 | 20231204 | 150400 | 1757641045 | 2615 | 2620 | 2620 | 2615 | 2570 |
| 265 | 20231204 | 150300 | 1750917900 | 2620 | 2620 | 2620 | 2620 | 1398 |
| 266 | 20231204 | 150200 | 1747255140 | 2620 | 2620 | 2625 | 2620 | 2164 |
| 267 | 20231204 | 150100 | 1741581070 | 2615 | 2610 | 2615 | 2610 | 1402 |
| 268 | 20231204 | 150000 | 1737914910 | 2605 | 2610 | 2610 | 2605 | 11279 |
| 269 | 20231204 | 145900 | 1708527665 | 2610 | 2605 | 2610 | 2605 | 3103 |
| 270 | 20231204 | 145800 | 1700436060 | 2610 | 2610 | 2610 | 2605 | 3583 |
| 271 | 20231204 | 145700 | 1691090780 | 2610 | 2610 | 2615 | 2605 | 4360 |
| 272 | 20231204 | 145600 | 1679715500 | 2610 | 2615 | 2620 | 2610 | 899 |
| 273 | 20231204 | 145500 | 1677367650 | 2615 | 2615 | 2615 | 2610 | 3449 |
| 274 | 20231204 | 145400 | 1668352670 | 2615 | 2620 | 2620 | 2615 | 939 |
| 275 | 20231204 | 145300 | 1665896680 | 2625 | 2620 | 2625 | 2615 | 1478 |
| 276 | 20231204 | 145200 | 1662024180 | 2625 | 2625 | 2625 | 2625 | 1269 |
| 277 | 20231204 | 145100 | 1658693055 | 2625 | 2630 | 2630 | 2620 | 9996 |
| 278 | 20231204 | 145000 | 1632454145 | 2630 | 2630 | 2630 | 2625 | 3655 |
| 279 | 20231204 | 144900 | 1622846740 | 2630 | 2630 | 2630 | 2630 | 2186 |
| 280 | 20231204 | 144800 | 1617097560 | 2625 | 2625 | 2625 | 2620 | 3049 |
| 281 | 20231204 | 144700 | 1609101980 | 2625 | 2625 | 2630 | 2625 | 1814 |
| 282 | 20231204 | 144600 | 1604339730 | 2625 | 2625 | 2625 | 2620 | 2470 |
| 283 | 20231204 | 144500 | 1597856825 | 2625 | 2625 | 2630 | 2625 | 4791 |
| 284 | 20231204 | 144400 | 1585279240 | 2630 | 2630 | 2635 | 2625 | 4707 |
| 285 | 20231204 | 144300 | 1572899345 | 2640 | 2645 | 2645 | 2635 | 1476 |
| 286 | 20231204 | 144200 | 1569009665 | 2645 | 2635 | 2645 | 2635 | 4235 |
| 287 | 20231204 | 144100 | 1557843645 | 2635 | 2640 | 2640 | 2635 | 2760 |
| 288 | 20231204 | 144000 | 1550570940 | 2640 | 2645 | 2650 | 2635 | 3103 |
| 289 | 20231204 | 143900 | 1542379095 | 2650 | 2655 | 2655 | 2640 | 7559 |
| 290 | 20231204 | 143800 | 1522380390 | 2655 | 2660 | 2665 | 2655 | 2812 |
| 291 | 20231204 | 143700 | 1514910685 | 2660 | 2655 | 2660 | 2655 | 2569 |
| 292 | 20231204 | 143600 | 1508087540 | 2660 | 2665 | 2665 | 2660 | 2608 |
| 293 | 20231204 | 143500 | 1501143235 | 2650 | 2655 | 2660 | 2645 | 4913 |
| 294 | 20231204 | 143400 | 1488103850 | 2655 | 2665 | 2665 | 2650 | 901 |
| 295 | 20231204 | 143300 | 1485710120 | 2665 | 2660 | 2665 | 2660 | 580 |
| 296 | 20231204 | 143200 | 1484164745 | 2655 | 2655 | 2660 | 2655 | 2886 |
| 297 | 20231204 | 143100 | 1476501900 | 2650 | 2660 | 2660 | 2650 | 173 |
| 298 | 20231204 | 143000 | 1476042895 | 2660 | 2670 | 2670 | 2655 | 140 |
| 299 | 20231204 | 142900 | 1475670625 | 2660 | 2670 | 2670 | 2660 | 153 |
| 300 | 20231204 | 142800 | 1475262265 | 2670 | 2670 | 2670 | 2660 | 1039 |
| 301 | 20231204 | 142700 | 1472488165 | 2670 | 2670 | 2670 | 2655 | 220 |
| 302 | 20231204 | 142600 | 1471902745 | 2670 | 2655 | 2675 | 2650 | 4408 |
| 303 | 20231204 | 142500 | 1460174285 | 2650 | 2660 | 2660 | 2650 | 238 |
| 304 | 20231204 | 142400 | 1459542655 | 2660 | 2655 | 2660 | 2650 | 175 |
| 305 | 20231204 | 142300 | 1459077925 | 2655 | 2655 | 2660 | 2655 | 377 |
| 306 | 20231204 | 142200 | 1458076830 | 2655 | 2665 | 2665 | 2650 | 1634 |
| 307 | 20231204 | 142100 | 1453740125 | 2665 | 2670 | 2670 | 2660 | 183 |
| 308 | 20231204 | 142000 | 1453252435 | 2670 | 2675 | 2675 | 2650 | 3218 |
| 309 | 20231204 | 141900 | 1444701870 | 2665 | 2675 | 2675 | 2665 | 318 |
| 310 | 20231204 | 141800 | 1443854125 | 2675 | 2685 | 2685 | 2650 | 2107 |
| 311 | 20231204 | 141700 | 1438256630 | 2685 | 2680 | 2690 | 2650 | 3789 |
| 312 | 20231204 | 141600 | 1428109085 | 2680 | 2665 | 2690 | 2665 | 5513 |
| 313 | 20231204 | 141500 | 1413345320 | 2660 | 2660 | 2665 | 2655 | 474 |
| 314 | 20231204 | 141400 | 1412085395 | 2655 | 2660 | 2665 | 2655 | 762 |
| 315 | 20231204 | 141300 | 1410061715 | 2665 | 2670 | 2670 | 2665 | 97 |
| 316 | 20231204 | 141200 | 1409803030 | 2670 | 2665 | 2675 | 2660 | 1866 |
| 317 | 20231204 | 141100 | 1404820505 | 2670 | 2665 | 2670 | 2660 | 1336 |
| 318 | 20231204 | 141000 | 1401264690 | 2665 | 2680 | 2680 | 2660 | 2329 |
| 319 | 20231204 | 140900 | 1395059185 | 2680 | 2680 | 2680 | 2675 | 1150 |
| 320 | 20231204 | 140800 | 1391981240 | 2680 | 2680 | 2680 | 2670 | 4565 |
| 321 | 20231204 | 140700 | 1379754340 | 2675 | 2665 | 2680 | 2665 | 2308 |
| 322 | 20231204 | 140600 | 1373578105 | 2670 | 2680 | 2685 | 2660 | 5988 |
| 323 | 20231204 | 140500 | 1357583995 | 2680 | 2685 | 2685 | 2680 | 252 |
| 324 | 20231204 | 140400 | 1356907400 | 2685 | 2680 | 2685 | 2670 | 1599 |
| 325 | 20231204 | 140300 | 1352633645 | 2680 | 2680 | 2685 | 2670 | 3164 |
| 326 | 20231204 | 140200 | 1344146890 | 2680 | 2670 | 2680 | 2670 | 8619 |
| 327 | 20231204 | 140100 | 1321084085 | 2670 | 2665 | 2675 | 2650 | 1077 |
| 328 | 20231204 | 140000 | 1318212620 | 2665 | 2660 | 2670 | 2660 | 5366 |
| 329 | 20231204 | 135900 | 1303901545 | 2670 | 2660 | 2675 | 2660 | 503 |
| 330 | 20231204 | 135800 | 1302562680 | 2660 | 2650 | 2670 | 2650 | 6103 |
| 331 | 20231204 | 135700 | 1286311535 | 2655 | 2655 | 2655 | 2650 | 420 |
| 332 | 20231204 | 135600 | 1285197185 | 2655 | 2645 | 2655 | 2645 | 719 |
| 333 | 20231204 | 135500 | 1283293475 | 2645 | 2655 | 2655 | 2645 | 1498 |
| 334 | 20231204 | 135400 | 1279321220 | 2655 | 2650 | 2655 | 2640 | 2066 |
| 335 | 20231204 | 135300 | 1273843305 | 2640 | 2640 | 2650 | 2640 | 410 |
| 336 | 20231204 | 135200 | 1272760810 | 2650 | 2635 | 2650 | 2630 | 7952 |
| 337 | 20231204 | 135100 | 1251794750 | 2640 | 2640 | 2640 | 2640 | 3343 |
| 338 | 20231204 | 135000 | 1242969230 | 2640 | 2650 | 2650 | 2640 | 3377 |
| 339 | 20231204 | 134900 | 1234037280 | 2665 | 2665 | 2670 | 2650 | 2140 |
| 340 | 20231204 | 134800 | 1228339200 | 2665 | 2655 | 2665 | 2645 | 4973 |
| 341 | 20231204 | 134700 | 1215135675 | 2655 | 2650 | 2655 | 2640 | 4869 |
| 342 | 20231204 | 134600 | 1202254715 | 2660 | 2635 | 2660 | 2635 | 8228 |
| 343 | 20231204 | 134500 | 1180506120 | 2635 | 2655 | 2655 | 2635 | 8333 |
| 344 | 20231204 | 134400 | 1158493710 | 2650 | 2650 | 2690 | 2645 | 25987 |
| 345 | 20231204 | 134300 | 1089420470 | 2645 | 2635 | 2650 | 2630 | 7075 |
| 346 | 20231204 | 134200 | 1070756895 | 2635 | 2640 | 2645 | 2630 | 12915 |
| 347 | 20231204 | 134100 | 1036714240 | 2650 | 2635 | 2670 | 2635 | 15620 |
| 348 | 20231204 | 134000 | 995377135 | 2650 | 2635 | 2720 | 2625 | 65025 |
| 349 | 20231204 | 133900 | 822182755 | 2635 | 2620 | 2660 | 2610 | 42979 |
| 350 | 20231204 | 133800 | 709269690 | 2610 | 2700 | 2720 | 2610 | 87572 |
| 351 | 20231204 | 133700 | 475202375 | 2685 | 2685 | 2685 | 2685 | 0 |
| 352 | 20231204 | 133600 | 475202375 | 2685 | 2620 | 2685 | 2620 | 34951 |
| 353 | 20231204 | 133500 | 382641170 | 2620 | 2590 | 2620 | 2585 | 6708 |
| 354 | 20231204 | 133400 | 365165185 | 2595 | 2570 | 2605 | 2570 | 17390 |
| 355 | 20231204 | 133300 | 320006655 | 2570 | 2575 | 2575 | 2570 | 556 |
| 356 | 20231204 | 133200 | 318577340 | 2565 | 2565 | 2595 | 2565 | 20008 |
| 357 | 20231204 | 133100 | 266945280 | 2565 | 2565 | 2565 | 2565 | 5 |
| 358 | 20231204 | 133000 | 266932455 | 2565 | 2565 | 2565 | 2565 | 0 |
| 359 | 20231204 | 132900 | 266932455 | 2565 | 2555 | 2565 | 2555 | 297 |
| 360 | 20231204 | 132800 | 266171650 | 2555 | 2555 | 2555 | 2555 | 0 |
| 361 | 20231204 | 132700 | 266171650 | 2555 | 2560 | 2565 | 2555 | 155 |
| 362 | 20231204 | 132600 | 265775345 | 2560 | 2560 | 2560 | 2555 | 228 |
| 363 | 20231204 | 132500 | 265191785 | 2555 | 2560 | 2560 | 2555 | 304 |
| 364 | 20231204 | 132400 | 264415060 | 2555 | 2555 | 2555 | 2555 | 3105 |
| 365 | 20231204 | 132300 | 256481785 | 2565 | 2565 | 2565 | 2565 | 0 |
| 366 | 20231204 | 132200 | 256481785 | 2565 | 2560 | 2565 | 2560 | 400 |
| 367 | 20231204 | 132100 | 255455805 | 2565 | 2565 | 2565 | 2565 | 136 |
| 368 | 20231204 | 132000 | 255106965 | 2565 | 2555 | 2565 | 2555 | 15 |
| 369 | 20231204 | 131900 | 255068565 | 2555 | 2560 | 2565 | 2555 | 2441 |
| 370 | 20231204 | 131800 | 248816920 | 2560 | 2550 | 2560 | 2550 | 3479 |
| 371 | 20231204 | 131700 | 239934900 | 2550 | 2530 | 2550 | 2530 | 6184 |
| 372 | 20231204 | 131600 | 224270090 | 2525 | 2525 | 2525 | 2525 | 0 |
| 373 | 20231204 | 131500 | 224270090 | 2525 | 2525 | 2525 | 2525 | 4 |
| 374 | 20231204 | 131400 | 224259990 | 2525 | 2525 | 2525 | 2525 | 0 |
| 375 | 20231204 | 131300 | 224259990 | 2525 | 2525 | 2525 | 2525 | 1396 |
| 376 | 20231204 | 131200 | 220735090 | 2525 | 2525 | 2525 | 2525 | 0 |
| 377 | 20231204 | 131100 | 220735090 | 2525 | 2525 | 2525 | 2525 | 372 |
| 378 | 20231204 | 131000 | 219795790 | 2525 | 2525 | 2525 | 2525 | 0 |
| 379 | 20231204 | 130900 | 219795790 | 2525 | 2525 | 2525 | 2525 | 30 |
| 380 | 20231204 | 130800 | 219720040 | 2525 | 2535 | 2535 | 2525 | 75 |
| 381 | 20231204 | 130700 | 219530355 | 2535 | 2535 | 2535 | 2535 | 5 |
| 382 | 20231204 | 130600 | 219517680 | 2540 | 2540 | 2540 | 2540 | 0 |
| 383 | 20231204 | 130500 | 219517680 | 2540 | 2540 | 2540 | 2540 | 10 |
| 384 | 20231204 | 130400 | 219492280 | 2540 | 2540 | 2540 | 2540 | 1 |
| 385 | 20231204 | 130300 | 219489740 | 2540 | 2540 | 2540 | 2540 | 0 |
| 386 | 20231204 | 130200 | 219489740 | 2540 | 2540 | 2540 | 2540 | 93 |
| 387 | 20231204 | 130100 | 219253520 | 2540 | 2540 | 2540 | 2540 | 0 |
| 388 | 20231204 | 130000 | 219253520 | 2540 | 2540 | 2540 | 2540 | 0 |
| 389 | 20231204 | 125900 | 219253520 | 2540 | 2540 | 2540 | 2540 | 0 |
| 390 | 20231204 | 125800 | 219253520 | 2540 | 2540 | 2540 | 2540 | 9 |
| 391 | 20231204 | 125700 | 219230660 | 2540 | 2540 | 2540 | 2540 | 0 |
| 392 | 20231204 | 125600 | 219230660 | 2540 | 2540 | 2540 | 2540 | 100 |
| 393 | 20231204 | 125500 | 218976660 | 2540 | 2535 | 2540 | 2530 | 706 |
| 394 | 20231204 | 125400 | 217186425 | 2535 | 2535 | 2535 | 2535 | 0 |
| 395 | 20231204 | 125300 | 217186425 | 2535 | 2535 | 2535 | 2535 | 77 |
| 396 | 20231204 | 125200 | 216991230 | 2540 | 2540 | 2540 | 2540 | 1 |
| 397 | 20231204 | 125100 | 216988690 | 2550 | 2550 | 2550 | 2550 | 12 |
| 398 | 20231204 | 125000 | 216958090 | 2540 | 2540 | 2540 | 2540 | 18 |
| 399 | 20231204 | 124900 | 216912370 | 2540 | 2540 | 2540 | 2540 | 32 |
| 400 | 20231204 | 124800 | 216831090 | 2535 | 2535 | 2535 | 2535 | 0 |
| 401 | 20231204 | 124700 | 216831090 | 2535 | 2535 | 2535 | 2535 | 0 |
| 402 | 20231204 | 124600 | 216831090 | 2535 | 2535 | 2535 | 2535 | 0 |
| 403 | 20231204 | 124500 | 216831090 | 2535 | 2545 | 2550 | 2535 | 944 |
| 404 | 20231204 | 124400 | 214435650 | 2530 | 2530 | 2530 | 2530 | 600 |
| 405 | 20231204 | 124300 | 212917650 | 2530 | 2530 | 2530 | 2530 | 3520 |
| 406 | 20231204 | 124200 | 204012050 | 2530 | 2530 | 2530 | 2530 | 0 |
| 407 | 20231204 | 124100 | 204012050 | 2530 | 2530 | 2530 | 2530 | 78 |
| 408 | 20231204 | 124000 | 203814710 | 2530 | 2530 | 2530 | 2530 | 10 |
| 409 | 20231204 | 123900 | 203789410 | 2530 | 2530 | 2530 | 2530 | 0 |
| 410 | 20231204 | 123800 | 203789410 | 2530 | 2530 | 2530 | 2530 | 150 |
| 411 | 20231204 | 123700 | 203409910 | 2530 | 2530 | 2530 | 2530 | 10 |
| 412 | 20231204 | 123600 | 203384610 | 2540 | 2540 | 2540 | 2540 | 0 |
| 413 | 20231204 | 123500 | 203384610 | 2540 | 2540 | 2540 | 2540 | 166 |
| 414 | 20231204 | 123400 | 202962970 | 2560 | 2560 | 2560 | 2560 | 0 |
| 415 | 20231204 | 123300 | 202962970 | 2560 | 2560 | 2560 | 2560 | 11 |
| 416 | 20231204 | 123200 | 202934810 | 2560 | 2530 | 2560 | 2530 | 5532 |
| 417 | 20231204 | 123100 | 188849080 | 2520 | 2530 | 2530 | 2505 | 625 |
| 418 | 20231204 | 123000 | 187277255 | 2530 | 2530 | 2530 | 2530 | 100 |
| 419 | 20231204 | 122900 | 187024255 | 2530 | 2530 | 2530 | 2530 | 0 |
| 420 | 20231204 | 122800 | 187024255 | 2530 | 2530 | 2530 | 2530 | 275 |
| 421 | 20231204 | 122700 | 186328505 | 2530 | 2535 | 2535 | 2530 | 25 |
| 422 | 20231204 | 122600 | 186265135 | 2530 | 2535 | 2535 | 2530 | 1991 |
| 423 | 20231204 | 122500 | 181222950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 424 | 20231204 | 122400 | 181222950 | 2540 | 2540 | 2540 | 2540 | 0 |
| 425 | 20231204 | 122300 | 181222950 | 2540 | 2530 | 2540 | 2530 | 11 |
| 426 | 20231204 | 122200 | 181195110 | 2540 | 2540 | 2540 | 2540 | 5 |
| 427 | 20231204 | 122100 | 181182410 | 2530 | 2530 | 2530 | 2530 | 20 |
| 428 | 20231204 | 122000 | 181131810 | 2530 | 2540 | 2540 | 2530 | 29 |
| 429 | 20231204 | 121900 | 181058240 | 2540 | 2540 | 2540 | 2540 | 33 |
| 430 | 20231204 | 121800 | 180974420 | 2540 | 2540 | 2540 | 2540 | 0 |
| 431 | 20231204 | 121700 | 180974420 | 2540 | 2540 | 2540 | 2540 | 0 |
| 432 | 20231204 | 121600 | 180974420 | 2540 | 2540 | 2540 | 2540 | 0 |
| 433 | 20231204 | 121500 | 180974420 | 2540 | 2530 | 2540 | 2530 | 1582 |
| 434 | 20231204 | 121400 | 176968440 | 2540 | 2540 | 2540 | 2540 | 13 |
| 435 | 20231204 | 121300 | 176935420 | 2540 | 2540 | 2540 | 2540 | 0 |
| 436 | 20231204 | 121200 | 176935420 | 2540 | 2540 | 2540 | 2540 | 0 |
| 437 | 20231204 | 121100 | 176935420 | 2540 | 2535 | 2540 | 2535 | 418 |
| 438 | 20231204 | 121000 | 175875700 | 2535 | 2535 | 2535 | 2535 | 210 |
| 439 | 20231204 | 120900 | 175343350 | 2540 | 2540 | 2540 | 2540 | 1 |
| 440 | 20231204 | 120800 | 175340810 | 2535 | 2535 | 2535 | 2535 | 44 |
| 441 | 20231204 | 120700 | 175229270 | 2535 | 2540 | 2540 | 2535 | 6 |
| 442 | 20231204 | 120600 | 175214055 | 2540 | 2540 | 2540 | 2540 | 135 |
| 443 | 20231204 | 120500 | 174871155 | 2550 | 2555 | 2555 | 2550 | 1331 |
| 444 | 20231204 | 120400 | 171476605 | 2555 | 2555 | 2555 | 2550 | 19 |
| 445 | 20231204 | 120300 | 171428125 | 2545 | 2550 | 2555 | 2545 | 77 |
| 446 | 20231204 | 120200 | 171232130 | 2555 | 2555 | 2555 | 2545 | 10 |
| 447 | 20231204 | 120100 | 171206600 | 2555 | 2545 | 2555 | 2545 | 245 |
| 448 | 20231204 | 120000 | 170581825 | 2555 | 2550 | 2555 | 2550 | 2 |
| 449 | 20231204 | 115900 | 170576720 | 2555 | 2560 | 2560 | 2555 | 753 |
| 450 | 20231204 | 115800 | 168651710 | 2555 | 2540 | 2555 | 2540 | 6990 |
| 451 | 20231204 | 115700 | 150854455 | 2540 | 2530 | 2540 | 2530 | 279 |
| 452 | 20231204 | 115600 | 150146595 | 2535 | 2530 | 2535 | 2530 | 647 |
| 453 | 20231204 | 115500 | 148507185 | 2525 | 2540 | 2540 | 2525 | 410 |
| 454 | 20231204 | 115400 | 147469320 | 2535 | 2530 | 2535 | 2530 | 1357 |
| 455 | 20231204 | 115300 | 144030465 | 2525 | 2525 | 2530 | 2525 | 1960 |
| 456 | 20231204 | 115200 | 139081460 | 2525 | 2525 | 2525 | 2525 | 210 |
| 457 | 20231204 | 115100 | 138551210 | 2535 | 2530 | 2535 | 2530 | 2515 |
| 458 | 20231204 | 115000 | 132183255 | 2530 | 2540 | 2545 | 2530 | 3350 |
| 459 | 20231204 | 114900 | 123674625 | 2540 | 2515 | 2540 | 2515 | 10930 |
| 460 | 20231204 | 114800 | 96115015 | 2515 | 2495 | 2515 | 2495 | 7310 |
| 461 | 20231204 | 114700 | 77815790 | 2495 | 2490 | 2495 | 2490 | 101 |
| 462 | 20231204 | 114600 | 77564295 | 2490 | 2495 | 2495 | 2490 | 4 |
| 463 | 20231204 | 114500 | 77554330 | 2495 | 2495 | 2495 | 2495 | 1100 |
| 464 | 20231204 | 114400 | 74809830 | 2495 | 2495 | 2495 | 2495 | 10 |
| 465 | 20231204 | 114300 | 74784880 | 2500 | 2500 | 2500 | 2500 | 0 |
| 466 | 20231204 | 114200 | 74784880 | 2500 | 2500 | 2500 | 2500 | 0 |
| 467 | 20231204 | 114100 | 74784880 | 2500 | 2500 | 2500 | 2500 | 0 |
| 468 | 20231204 | 114000 | 74784880 | 2500 | 2500 | 2500 | 2500 | 0 |
| 469 | 20231204 | 113900 | 74784880 | 2500 | 2500 | 2500 | 2500 | 6 |
| 470 | 20231204 | 113800 | 74769880 | 2505 | 2505 | 2505 | 2505 | 0 |
| 471 | 20231204 | 113700 | 74769880 | 2505 | 2500 | 2505 | 2490 | 565 |
| 472 | 20231204 | 113600 | 73362995 | 2505 | 2505 | 2505 | 2505 | 2 |
| 473 | 20231204 | 113500 | 73357985 | 2490 | 2490 | 2490 | 2490 | 56 |
| 474 | 20231204 | 113400 | 73218545 | 2505 | 2505 | 2505 | 2505 | 0 |
| 475 | 20231204 | 113300 | 73218545 | 2505 | 2465 | 2505 | 2465 | 5954 |
| 476 | 20231204 | 113200 | 58439555 | 2460 | 2460 | 2460 | 2460 | 0 |
| 477 | 20231204 | 113100 | 58439555 | 2460 | 2465 | 2465 | 2460 | 245 |
| 478 | 20231204 | 113000 | 57835670 | 2470 | 2470 | 2470 | 2470 | 10 |
| 479 | 20231204 | 112900 | 57810970 | 2470 | 2470 | 2470 | 2470 | 5 |
| 480 | 20231204 | 112800 | 57798620 | 2470 | 2470 | 2470 | 2470 | 60 |
| 481 | 20231204 | 112700 | 57650420 | 2470 | 2470 | 2470 | 2470 | 0 |
| 482 | 20231204 | 112600 | 57650420 | 2470 | 2470 | 2470 | 2470 | 0 |
| 483 | 20231204 | 112500 | 57650420 | 2470 | 2470 | 2470 | 2470 | 25 |
| 484 | 20231204 | 112400 | 57588670 | 2475 | 2475 | 2475 | 2475 | 100 |
| 485 | 20231204 | 112300 | 57341170 | 2470 | 2470 | 2470 | 2470 | 17 |
| 486 | 20231204 | 112200 | 57299180 | 2470 | 2470 | 2470 | 2470 | 25 |
| 487 | 20231204 | 112100 | 57237430 | 2470 | 2470 | 2470 | 2470 | 0 |
| 488 | 20231204 | 112000 | 57237430 | 2470 | 2470 | 2470 | 2470 | 0 |
| 489 | 20231204 | 111900 | 57237430 | 2470 | 2470 | 2470 | 2470 | 0 |
| 490 | 20231204 | 111800 | 57237430 | 2470 | 2470 | 2470 | 2470 | 0 |
| 491 | 20231204 | 111700 | 57237430 | 2470 | 2470 | 2470 | 2470 | 0 |
| 492 | 20231204 | 111600 | 57237430 | 2470 | 2470 | 2470 | 2470 | 0 |
| 493 | 20231204 | 111500 | 57237430 | 2470 | 2470 | 2470 | 2470 | 0 |
| 494 | 20231204 | 111400 | 57237430 | 2470 | 2465 | 2470 | 2465 | 87 |
| 495 | 20231204 | 111300 | 57022950 | 2465 | 2465 | 2465 | 2465 | 104 |
| 496 | 20231204 | 111200 | 56766590 | 2465 | 2465 | 2465 | 2465 | 1 |
| 497 | 20231204 | 111100 | 56764125 | 2460 | 2460 | 2460 | 2460 | 0 |
| 498 | 20231204 | 111000 | 56764125 | 2460 | 2460 | 2460 | 2460 | 0 |
| 499 | 20231204 | 110900 | 56764125 | 2460 | 2460 | 2460 | 2460 | 2 |
| 500 | 20231204 | 110800 | 56759205 | 2455 | 2455 | 2455 | 2455 | 0 |
| 501 | 20231204 | 110700 | 56759205 | 2455 | 2455 | 2455 | 2455 | 9 |
| 502 | 20231204 | 110600 | 56737110 | 2460 | 2460 | 2460 | 2460 | 0 |
| 503 | 20231204 | 110500 | 56737110 | 2460 | 2460 | 2460 | 2460 | 0 |
| 504 | 20231204 | 110400 | 56737110 | 2460 | 2460 | 2460 | 2460 | 0 |
| 505 | 20231204 | 110300 | 56737110 | 2460 | 2460 | 2460 | 2460 | 0 |
| 506 | 20231204 | 110200 | 56737110 | 2460 | 2460 | 2460 | 2460 | 0 |
| 507 | 20231204 | 110100 | 56737110 | 2460 | 2460 | 2460 | 2460 | 1024 |
| 508 | 20231204 | 110000 | 54218070 | 2460 | 2460 | 2460 | 2460 | 50 |
| 509 | 20231204 | 105900 | 54095070 | 2460 | 2460 | 2460 | 2460 | 3 |
| 510 | 20231204 | 105800 | 54087690 | 2465 | 2465 | 2465 | 2465 | 0 |
| 511 | 20231204 | 105700 | 54087690 | 2465 | 2465 | 2465 | 2465 | 0 |
| 512 | 20231204 | 105600 | 54087690 | 2465 | 2465 | 2465 | 2465 | 0 |
| 513 | 20231204 | 105500 | 54087690 | 2465 | 2465 | 2465 | 2465 | 0 |
| 514 | 20231204 | 105400 | 54087690 | 2465 | 2465 | 2465 | 2465 | 0 |
| 515 | 20231204 | 105300 | 54087690 | 2465 | 2465 | 2465 | 2465 | 0 |
| 516 | 20231204 | 105200 | 54087690 | 2465 | 2450 | 2465 | 2450 | 5274 |
| 517 | 20231204 | 105100 | 41156855 | 2450 | 2450 | 2450 | 2450 | 0 |
| 518 | 20231204 | 105000 | 41156855 | 2450 | 2450 | 2450 | 2450 | 0 |
| 519 | 20231204 | 104900 | 41156855 | 2450 | 2450 | 2450 | 2450 | 0 |
| 520 | 20231204 | 104800 | 41156855 | 2450 | 2450 | 2450 | 2450 | 0 |
| 521 | 20231204 | 104700 | 41156855 | 2450 | 2450 | 2450 | 2450 | 10 |
| 522 | 20231204 | 104600 | 41132355 | 2450 | 2450 | 2450 | 2450 | 0 |
| 523 | 20231204 | 104500 | 41132355 | 2450 | 2450 | 2450 | 2450 | 0 |
| 524 | 20231204 | 104400 | 41132355 | 2450 | 2450 | 2450 | 2450 | 270 |
| 525 | 20231204 | 104300 | 40470855 | 2450 | 2450 | 2450 | 2450 | 52 |
| 526 | 20231204 | 104200 | 40343455 | 2455 | 2455 | 2455 | 2455 | 20 |
| 527 | 20231204 | 104100 | 40294355 | 2455 | 2455 | 2455 | 2455 | 0 |
| 528 | 20231204 | 104000 | 40294355 | 2455 | 2455 | 2455 | 2455 | 0 |
| 529 | 20231204 | 103900 | 40294355 | 2455 | 2455 | 2455 | 2455 | 15 |
| 530 | 20231204 | 103800 | 40257530 | 2455 | 2455 | 2455 | 2455 | 6 |
| 531 | 20231204 | 103700 | 40242800 | 2455 | 2455 | 2455 | 2455 | 6 |
| 532 | 20231204 | 103600 | 40228070 | 2455 | 2455 | 2455 | 2455 | 173 |
| 533 | 20231204 | 103500 | 39803355 | 2455 | 2455 | 2455 | 2455 | 0 |
| 534 | 20231204 | 103400 | 39803355 | 2455 | 2455 | 2455 | 2455 | 83 |
| 535 | 20231204 | 103300 | 39599590 | 2455 | 2455 | 2455 | 2455 | 0 |
| 536 | 20231204 | 103200 | 39599590 | 2455 | 2455 | 2455 | 2455 | 17 |
| 537 | 20231204 | 103100 | 39557855 | 2460 | 2460 | 2460 | 2460 | 0 |
| 538 | 20231204 | 103000 | 39557855 | 2460 | 2460 | 2460 | 2460 | 0 |
| 539 | 20231204 | 102900 | 39557855 | 2460 | 2460 | 2460 | 2460 | 0 |
| 540 | 20231204 | 102800 | 39557855 | 2460 | 2460 | 2460 | 2460 | 146 |
| 541 | 20231204 | 102700 | 39198695 | 2460 | 2460 | 2460 | 2460 | 0 |
| 542 | 20231204 | 102600 | 39198695 | 2460 | 2460 | 2460 | 2460 | 77 |
| 543 | 20231204 | 102500 | 39009275 | 2475 | 2475 | 2475 | 2475 | 1 |
| 544 | 20231204 | 102400 | 39006800 | 2460 | 2470 | 2475 | 2460 | 102 |
| 545 | 20231204 | 102300 | 38755625 | 2470 | 2470 | 2470 | 2470 | 6 |
| 546 | 20231204 | 102200 | 38740805 | 2480 | 2480 | 2480 | 2480 | 1 |
| 547 | 20231204 | 102100 | 38738325 | 2475 | 2475 | 2475 | 2475 | 200 |
| 548 | 20231204 | 102000 | 38243325 | 2475 | 2475 | 2475 | 2475 | 0 |
| 549 | 20231204 | 101900 | 38243325 | 2475 | 2475 | 2475 | 2475 | 180 |
| 550 | 20231204 | 101800 | 37797825 | 2480 | 2475 | 2480 | 2475 | 236 |
| 551 | 20231204 | 101700 | 37212640 | 2485 | 2460 | 2485 | 2460 | 600 |
| 552 | 20231204 | 101600 | 35732130 | 2465 | 2455 | 2470 | 2450 | 569 |
| 553 | 20231204 | 101500 | 34335540 | 2455 | 2455 | 2455 | 2455 | 777 |
| 554 | 20231204 | 101400 | 32428005 | 2470 | 2465 | 2470 | 2465 | 22 |
| 555 | 20231204 | 101300 | 32373765 | 2465 | 2455 | 2465 | 2455 | 277 |
| 556 | 20231204 | 101200 | 31693480 | 2450 | 2450 | 2450 | 2450 | 436 |
| 557 | 20231204 | 101100 | 30625280 | 2450 | 2450 | 2450 | 2450 | 3 |
| 558 | 20231204 | 101000 | 30617930 | 2440 | 2440 | 2440 | 2440 | 2 |
| 559 | 20231204 | 100900 | 30613050 | 2440 | 2440 | 2440 | 2440 | 10 |
| 560 | 20231204 | 100800 | 30588650 | 2450 | 2450 | 2450 | 2450 | 2 |
| 561 | 20231204 | 100700 | 30583750 | 2450 | 2450 | 2450 | 2450 | 6 |
| 562 | 20231204 | 100600 | 30569050 | 2450 | 2450 | 2450 | 2450 | 1 |
| 563 | 20231204 | 100500 | 30566600 | 2430 | 2430 | 2430 | 2430 | 1 |
| 564 | 20231204 | 100400 | 30564170 | 2450 | 2450 | 2450 | 2450 | 2 |
| 565 | 20231204 | 100300 | 30559270 | 2430 | 2430 | 2430 | 2430 | 1 |
| 566 | 20231204 | 100200 | 30556840 | 2450 | 2450 | 2450 | 2450 | 0 |
| 567 | 20231204 | 100100 | 30556840 | 2450 | 2450 | 2450 | 2450 | 1 |
| 568 | 20231204 | 100000 | 30554390 | 2430 | 2430 | 2430 | 2430 | 292 |
| 569 | 20231204 | 095900 | 29844830 | 2420 | 2420 | 2420 | 2420 | 0 |
| 570 | 20231204 | 095800 | 29844830 | 2420 | 2420 | 2420 | 2420 | 0 |
| 571 | 20231204 | 095700 | 29844830 | 2420 | 2425 | 2425 | 2420 | 11 |
| 572 | 20231204 | 095600 | 29818160 | 2430 | 2430 | 2430 | 2430 | 0 |
| 573 | 20231204 | 095500 | 29818160 | 2430 | 2430 | 2430 | 2430 | 0 |
| 574 | 20231204 | 095400 | 29818160 | 2430 | 2430 | 2430 | 2430 | 0 |
| 575 | 20231204 | 095300 | 29818160 | 2430 | 2430 | 2430 | 2430 | 0 |
| 576 | 20231204 | 095200 | 29818160 | 2430 | 2430 | 2430 | 2430 | 0 |
| 577 | 20231204 | 095100 | 29818160 | 2430 | 2430 | 2430 | 2430 | 0 |
| 578 | 20231204 | 095000 | 29818160 | 2430 | 2430 | 2430 | 2430 | 0 |
| 579 | 20231204 | 094900 | 29818160 | 2430 | 2430 | 2430 | 2430 | 0 |
| 580 | 20231204 | 094800 | 29818160 | 2430 | 2430 | 2430 | 2430 | 0 |
| 581 | 20231204 | 094700 | 29818160 | 2430 | 2420 | 2430 | 2420 | 201 |
| 582 | 20231204 | 094600 | 29329740 | 2430 | 2430 | 2430 | 2430 | 0 |
| 583 | 20231204 | 094500 | 29329740 | 2430 | 2430 | 2430 | 2430 | 78 |
| 584 | 20231204 | 094400 | 29140200 | 2430 | 2430 | 2430 | 2430 | 0 |
| 585 | 20231204 | 094300 | 29140200 | 2430 | 2430 | 2430 | 2430 | 0 |
| 586 | 20231204 | 094200 | 29140200 | 2430 | 2430 | 2430 | 2430 | 22 |
| 587 | 20231204 | 094100 | 29086740 | 2430 | 2430 | 2430 | 2430 | 2 |
| 588 | 20231204 | 094000 | 29081880 | 2430 | 2430 | 2430 | 2430 | 2 |
| 589 | 20231204 | 093900 | 29077020 | 2430 | 2430 | 2430 | 2430 | 101 |
| 590 | 20231204 | 093800 | 28831590 | 2420 | 2420 | 2420 | 2420 | 0 |
| 591 | 20231204 | 093700 | 28831590 | 2420 | 2420 | 2420 | 2420 | 0 |
| 592 | 20231204 | 093600 | 28831590 | 2420 | 2420 | 2420 | 2420 | 0 |
| 593 | 20231204 | 093500 | 28831590 | 2420 | 2420 | 2420 | 2420 | 0 |
| 594 | 20231204 | 093400 | 28831590 | 2420 | 2420 | 2420 | 2420 | 0 |
| 595 | 20231204 | 093300 | 28831590 | 2420 | 2420 | 2420 | 2420 | 3 |
| 596 | 20231204 | 093200 | 28824330 | 2420 | 2420 | 2420 | 2420 | 197 |
| 597 | 20231204 | 093100 | 28347590 | 2420 | 2420 | 2420 | 2420 | 0 |
| 598 | 20231204 | 093000 | 28347590 | 2420 | 2420 | 2420 | 2420 | 101 |
| 599 | 20231204 | 092900 | 28103170 | 2420 | 2420 | 2420 | 2420 | 0 |
| 600 | 20231204 | 092800 | 28103170 | 2420 | 2420 | 2420 | 2420 | 50 |
| 601 | 20231204 | 092700 | 27982170 | 2430 | 2430 | 2430 | 2430 | 0 |
| 602 | 20231204 | 092600 | 27982170 | 2430 | 2430 | 2430 | 2430 | 0 |
| 603 | 20231204 | 092500 | 27982170 | 2430 | 2420 | 2430 | 2420 | 189 |
| 604 | 20231204 | 092400 | 27523900 | 2420 | 2420 | 2420 | 2420 | 200 |
| 605 | 20231204 | 092300 | 27039900 | 2420 | 2420 | 2420 | 2420 | 100 |
| 606 | 20231204 | 092200 | 26797900 | 2420 | 2420 | 2420 | 2420 | 0 |
| 607 | 20231204 | 092100 | 26797900 | 2420 | 2420 | 2420 | 2420 | 0 |
| 608 | 20231204 | 092000 | 26797900 | 2420 | 2415 | 2420 | 2415 | 417 |
| 609 | 20231204 | 091900 | 25789815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 610 | 20231204 | 091800 | 25789815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 611 | 20231204 | 091700 | 25789815 | 2410 | 2415 | 2415 | 2410 | 11 |
| 612 | 20231204 | 091600 | 25763260 | 2415 | 2415 | 2415 | 2415 | 100 |
| 613 | 20231204 | 091500 | 25521760 | 2415 | 2410 | 2415 | 2410 | 1127 |
| 614 | 20231204 | 091400 | 22800625 | 2410 | 2405 | 2410 | 2405 | 39 |
| 615 | 20231204 | 091300 | 22706825 | 2405 | 2405 | 2405 | 2400 | 3680 |
| 616 | 20231204 | 091200 | 13870925 | 2405 | 2405 | 2405 | 2405 | 0 |
| 617 | 20231204 | 091100 | 13870925 | 2405 | 2405 | 2405 | 2405 | 0 |
| 618 | 20231204 | 091000 | 13870925 | 2405 | 2405 | 2405 | 2405 | 1 |
| 619 | 20231204 | 090900 | 13868520 | 2405 | 2405 | 2405 | 2405 | 0 |
| 620 | 20231204 | 090800 | 13868520 | 2405 | 2405 | 2405 | 2405 | 0 |
| 621 | 20231204 | 090700 | 13868520 | 2405 | 2405 | 2405 | 2405 | 0 |
| 622 | 20231204 | 090600 | 13868520 | 2405 | 2405 | 2405 | 2405 | 0 |
| 623 | 20231204 | 090500 | 13868520 | 2405 | 2405 | 2405 | 2405 | 0 |
| 624 | 20231204 | 090400 | 13868520 | 2405 | 2415 | 2415 | 2405 | 2477 |
| 625 | 20231204 | 090300 | 7905325 | 2420 | 2420 | 2420 | 2420 | 0 |
| 626 | 20231204 | 090200 | 7905325 | 2420 | 2415 | 2420 | 2415 | 1398 |
| 627 | 20231204 | 090100 | 4527165 | 2420 | 2420 | 2420 | 2420 | 458 |
| 628 | 20231204 | 090000 | 3418805 | 2420 | 2445 | 2445 | 2420 | 1399 |