28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 8446 |
| 3 | 20231204 | 183800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20231204 | 183700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20231204 | 183600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20231204 | 183500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20231204 | 183400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20231204 | 183300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20231204 | 183200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20231204 | 183100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20231204 | 183000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20231204 | 182900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20231204 | 182800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20231204 | 182700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20231204 | 182600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20231204 | 182500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20231204 | 182400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20231204 | 182300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20231204 | 182200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20231204 | 182100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20231204 | 182000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20231204 | 181900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20231204 | 181800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20231204 | 181700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20231204 | 181600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20231204 | 181500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20231204 | 181400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20231204 | 181300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20231204 | 181200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20231204 | 181100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20231204 | 181000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20231204 | 180900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 8446 |
| 33 | 20231204 | 180800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20231204 | 180700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20231204 | 180600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20231204 | 180500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20231204 | 180400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20231204 | 180300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20231204 | 180200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20231204 | 180100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20231204 | 180000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20231204 | 175900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20231204 | 175800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20231204 | 175700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20231204 | 175600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20231204 | 175500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20231204 | 175400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20231204 | 175300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20231204 | 175200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20231204 | 175100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20231204 | 175000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20231204 | 174900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20231204 | 174800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20231204 | 174700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20231204 | 174600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20231204 | 174500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20231204 | 174400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20231204 | 174300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20231204 | 174200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20231204 | 174100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20231204 | 174000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20231204 | 173900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 8446 |
| 63 | 20231204 | 173800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20231204 | 173700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20231204 | 173600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20231204 | 173500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20231204 | 173400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20231204 | 173300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20231204 | 173200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20231204 | 173100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20231204 | 173000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20231204 | 172900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20231204 | 172800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20231204 | 172700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20231204 | 172600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20231204 | 172500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20231204 | 172400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20231204 | 172300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20231204 | 172200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20231204 | 172100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20231204 | 172000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20231204 | 171900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20231204 | 171800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20231204 | 171700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20231204 | 171600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20231204 | 171500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20231204 | 171400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20231204 | 171300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20231204 | 171200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20231204 | 171100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20231204 | 171000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20231204 | 170900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 8446 |
| 93 | 20231204 | 170800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20231204 | 170700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20231204 | 170600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20231204 | 170500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20231204 | 170400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20231204 | 170300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20231204 | 170200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20231204 | 170100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20231204 | 170000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20231204 | 165900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20231204 | 165800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20231204 | 165700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20231204 | 165600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20231204 | 165500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20231204 | 165400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20231204 | 165300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20231204 | 165200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20231204 | 165100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20231204 | 165000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20231204 | 164900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20231204 | 164800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20231204 | 164700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20231204 | 164600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20231204 | 164500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20231204 | 164400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20231204 | 164300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20231204 | 164200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20231204 | 164100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20231204 | 164000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20231204 | 163900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 8446 |
| 123 | 20231204 | 163800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20231204 | 163700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20231204 | 163600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20231204 | 163500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20231204 | 163400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20231204 | 163300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20231204 | 163200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20231204 | 163100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20231204 | 163000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20231204 | 162900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20231204 | 162800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20231204 | 162700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20231204 | 162600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20231204 | 162500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20231204 | 162400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20231204 | 162300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20231204 | 162200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20231204 | 162100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20231204 | 162000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20231204 | 161900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20231204 | 161800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20231204 | 161700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20231204 | 161600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20231204 | 161500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20231204 | 161400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20231204 | 161300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20231204 | 161200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20231204 | 161100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20231204 | 161000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20231204 | 160900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 8446 |
| 153 | 20231204 | 160800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20231204 | 160700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20231204 | 160600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20231204 | 160500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20231204 | 160400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20231204 | 160300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20231204 | 160200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20231204 | 160100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20231204 | 160000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20231204 | 155900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20231204 | 155800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20231204 | 155700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20231204 | 155600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20231204 | 155500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20231204 | 155400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20231204 | 155300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20231204 | 155200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20231204 | 155100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20231204 | 155000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20231204 | 154900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20231204 | 154800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20231204 | 154700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20231204 | 154600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20231204 | 154500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20231204 | 154400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20231204 | 154300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20231204 | 154200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20231204 | 154100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20231204 | 154000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20231204 | 153900 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 8446 |
| 183 | 20231204 | 153800 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20231204 | 153700 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20231204 | 153600 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20231204 | 153500 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20231204 | 153400 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20231204 | 153300 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20231204 | 153200 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20231204 | 153100 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20231204 | 153000 | 1518704170 | 5980 | 5980 | 5980 | 5980 | 8446 |
| 192 | 20231204 | 152900 | 1468197090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20231204 | 152800 | 1468197090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20231204 | 152700 | 1468197090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20231204 | 152600 | 1468197090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20231204 | 152500 | 1468197090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20231204 | 152400 | 1468197090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20231204 | 152300 | 1468197090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20231204 | 152200 | 1468197090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20231204 | 152100 | 1468197090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20231204 | 152000 | 1468197090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 202 | 20231204 | 151900 | 1468197090 | 5980 | 6000 | 6000 | 5980 | 1973 |
| 203 | 20231204 | 151800 | 1456367880 | 5990 | 5980 | 6000 | 5980 | 2007 |
| 204 | 20231204 | 151700 | 1444345310 | 5990 | 5980 | 5990 | 5980 | 795 |
| 205 | 20231204 | 151600 | 1439583270 | 5990 | 6000 | 6000 | 5980 | 1428 |
| 206 | 20231204 | 151500 | 1431020670 | 6000 | 5980 | 6000 | 5980 | 404 |
| 207 | 20231204 | 151400 | 1428600280 | 5990 | 5980 | 5990 | 5980 | 68 |
| 208 | 20231204 | 151300 | 1428193030 | 5990 | 5980 | 5990 | 5980 | 328 |
| 209 | 20231204 | 151200 | 1426228870 | 5980 | 5980 | 6000 | 5980 | 648 |
| 210 | 20231204 | 151100 | 1422346510 | 5980 | 5980 | 5980 | 5980 | 15 |
| 211 | 20231204 | 151000 | 1422256810 | 5980 | 5980 | 5990 | 5980 | 22 |
| 212 | 20231204 | 150900 | 1422125210 | 5980 | 5980 | 5990 | 5980 | 21 |
| 213 | 20231204 | 150800 | 1421999520 | 5980 | 5990 | 5990 | 5980 | 1965 |
| 214 | 20231204 | 150700 | 1410230540 | 5990 | 5990 | 5990 | 5990 | 113 |
| 215 | 20231204 | 150600 | 1409553670 | 5990 | 5990 | 5990 | 5990 | 15 |
| 216 | 20231204 | 150500 | 1409463820 | 5990 | 5980 | 6000 | 5980 | 232 |
| 217 | 20231204 | 150400 | 1408073190 | 5980 | 5980 | 5980 | 5980 | 34 |
| 218 | 20231204 | 150300 | 1407869870 | 5980 | 5980 | 5990 | 5980 | 183 |
| 219 | 20231204 | 150200 | 1406773840 | 5990 | 5980 | 5990 | 5980 | 17 |
| 220 | 20231204 | 150100 | 1406672160 | 5990 | 5980 | 6000 | 5980 | 241 |
| 221 | 20231204 | 150000 | 1405229990 | 5980 | 6000 | 6010 | 5980 | 2837 |
| 222 | 20231204 | 145900 | 1388241200 | 6000 | 6000 | 6010 | 6000 | 184 |
| 223 | 20231204 | 145800 | 1387135930 | 6000 | 6000 | 6000 | 6000 | 236 |
| 224 | 20231204 | 145700 | 1385719930 | 6000 | 6010 | 6010 | 6000 | 365 |
| 225 | 20231204 | 145600 | 1383526910 | 6000 | 6000 | 6010 | 6000 | 170 |
| 226 | 20231204 | 145500 | 1382506190 | 6000 | 6000 | 6010 | 6000 | 172 |
| 227 | 20231204 | 145400 | 1381472610 | 6000 | 6000 | 6010 | 6000 | 498 |
| 228 | 20231204 | 145300 | 1378483200 | 6000 | 6000 | 6010 | 6000 | 367 |
| 229 | 20231204 | 145200 | 1376278960 | 6000 | 6010 | 6010 | 6000 | 449 |
| 230 | 20231204 | 145100 | 1373581060 | 6000 | 6000 | 6010 | 6000 | 603 |
| 231 | 20231204 | 145000 | 1369957960 | 6000 | 6010 | 6010 | 6000 | 243 |
| 232 | 20231204 | 144900 | 1368497680 | 6010 | 6000 | 6010 | 6000 | 342 |
| 233 | 20231204 | 144800 | 1366445070 | 6010 | 6000 | 6010 | 5990 | 540 |
| 234 | 20231204 | 144700 | 1363201390 | 5990 | 5990 | 6000 | 5990 | 494 |
| 235 | 20231204 | 144600 | 1360237510 | 5990 | 6000 | 6000 | 5990 | 205 |
| 236 | 20231204 | 144500 | 1359007580 | 5990 | 6000 | 6000 | 5990 | 201 |
| 237 | 20231204 | 144400 | 1357801780 | 6000 | 6000 | 6000 | 5990 | 219 |
| 238 | 20231204 | 144300 | 1356487880 | 6000 | 6000 | 6000 | 5990 | 461 |
| 239 | 20231204 | 144200 | 1353721920 | 5990 | 6000 | 6000 | 5980 | 4464 |
| 240 | 20231204 | 144100 | 1326967800 | 6000 | 6000 | 6010 | 6000 | 1015 |
| 241 | 20231204 | 144000 | 1320872870 | 6010 | 6000 | 6010 | 6000 | 436 |
| 242 | 20231204 | 143900 | 1318252960 | 6010 | 6010 | 6010 | 6000 | 458 |
| 243 | 20231204 | 143800 | 1315501310 | 6010 | 6000 | 6010 | 6000 | 381 |
| 244 | 20231204 | 143700 | 1313212140 | 6010 | 6000 | 6010 | 6000 | 530 |
| 245 | 20231204 | 143600 | 1310029360 | 6000 | 6010 | 6010 | 6000 | 295 |
| 246 | 20231204 | 143500 | 1308256490 | 6010 | 6010 | 6010 | 6000 | 358 |
| 247 | 20231204 | 143400 | 1306107690 | 6010 | 6010 | 6010 | 6000 | 850 |
| 248 | 20231204 | 143300 | 1301002900 | 6010 | 6010 | 6010 | 6000 | 389 |
| 249 | 20231204 | 143200 | 1298665430 | 6010 | 6010 | 6010 | 6000 | 244 |
| 250 | 20231204 | 143100 | 1297199030 | 6010 | 6000 | 6010 | 6000 | 449 |
| 251 | 20231204 | 143000 | 1294501190 | 6000 | 6010 | 6010 | 6000 | 719 |
| 252 | 20231204 | 142900 | 1290180100 | 6010 | 6010 | 6010 | 6010 | 542 |
| 253 | 20231204 | 142800 | 1286922680 | 6010 | 6000 | 6010 | 6000 | 466 |
| 254 | 20231204 | 142700 | 1284122550 | 6010 | 6010 | 6010 | 6010 | 469 |
| 255 | 20231204 | 142600 | 1281303860 | 6000 | 6000 | 6010 | 6000 | 937 |
| 256 | 20231204 | 142500 | 1275676850 | 6000 | 6000 | 6000 | 5990 | 1145 |
| 257 | 20231204 | 142400 | 1268807650 | 5990 | 6000 | 6000 | 5990 | 636 |
| 258 | 20231204 | 142300 | 1264992410 | 6000 | 6000 | 6000 | 6000 | 511 |
| 259 | 20231204 | 142200 | 1261926410 | 6000 | 6000 | 6000 | 6000 | 539 |
| 260 | 20231204 | 142100 | 1258692410 | 6000 | 6000 | 6000 | 6000 | 574 |
| 261 | 20231204 | 142000 | 1255248410 | 6000 | 6000 | 6010 | 5990 | 689 |
| 262 | 20231204 | 141900 | 1251111770 | 6000 | 6000 | 6000 | 6000 | 375 |
| 263 | 20231204 | 141800 | 1248861770 | 5990 | 6000 | 6000 | 5980 | 887 |
| 264 | 20231204 | 141700 | 1243544910 | 6000 | 6000 | 6000 | 6000 | 470 |
| 265 | 20231204 | 141600 | 1240724910 | 6000 | 6000 | 6000 | 5990 | 492 |
| 266 | 20231204 | 141500 | 1237774190 | 6000 | 5990 | 6000 | 5990 | 742 |
| 267 | 20231204 | 141400 | 1233322690 | 5990 | 6000 | 6000 | 5980 | 1971 |
| 268 | 20231204 | 141300 | 1221510970 | 6000 | 6010 | 6010 | 5990 | 969 |
| 269 | 20231204 | 141200 | 1215695190 | 6010 | 6000 | 6010 | 6000 | 865 |
| 270 | 20231204 | 141100 | 1210497920 | 6000 | 6000 | 6000 | 6000 | 514 |
| 271 | 20231204 | 141000 | 1207413920 | 6000 | 6000 | 6000 | 6000 | 445 |
| 272 | 20231204 | 140900 | 1204743920 | 6000 | 6000 | 6000 | 6000 | 730 |
| 273 | 20231204 | 140800 | 1200363920 | 5990 | 6000 | 6000 | 5990 | 561 |
| 274 | 20231204 | 140700 | 1196998360 | 5990 | 6000 | 6000 | 5990 | 1655 |
| 275 | 20231204 | 140600 | 1187080540 | 5990 | 6000 | 6000 | 5990 | 665 |
| 276 | 20231204 | 140500 | 1183090920 | 6000 | 6000 | 6000 | 5990 | 621 |
| 277 | 20231204 | 140400 | 1179364930 | 6000 | 6000 | 6000 | 5990 | 765 |
| 278 | 20231204 | 140300 | 1174776370 | 6000 | 6000 | 6000 | 6000 | 534 |
| 279 | 20231204 | 140200 | 1171572370 | 6000 | 6000 | 6000 | 5990 | 758 |
| 280 | 20231204 | 140100 | 1167024380 | 6000 | 6000 | 6000 | 6000 | 773 |
| 281 | 20231204 | 140000 | 1162386380 | 6000 | 6000 | 6000 | 5990 | 645 |
| 282 | 20231204 | 135900 | 1158516480 | 6000 | 6000 | 6000 | 5990 | 817 |
| 283 | 20231204 | 135800 | 1153614490 | 6000 | 6000 | 6000 | 6000 | 518 |
| 284 | 20231204 | 135700 | 1150506490 | 6000 | 6000 | 6000 | 6000 | 534 |
| 285 | 20231204 | 135600 | 1147302490 | 6000 | 6000 | 6000 | 6000 | 708 |
| 286 | 20231204 | 135500 | 1143054490 | 5990 | 6000 | 6000 | 5990 | 725 |
| 287 | 20231204 | 135400 | 1138707260 | 6000 | 6000 | 6000 | 6000 | 792 |
| 288 | 20231204 | 135300 | 1133955260 | 6000 | 6000 | 6000 | 6000 | 505 |
| 289 | 20231204 | 135200 | 1130925260 | 6000 | 6000 | 6000 | 5990 | 569 |
| 290 | 20231204 | 135100 | 1127511270 | 6000 | 6000 | 6000 | 6000 | 517 |
| 291 | 20231204 | 135000 | 1124409270 | 6000 | 6000 | 6000 | 5990 | 561 |
| 292 | 20231204 | 134900 | 1121043700 | 6000 | 5990 | 6000 | 5990 | 1001 |
| 293 | 20231204 | 134800 | 1115039000 | 5990 | 6000 | 6000 | 5990 | 732 |
| 294 | 20231204 | 134700 | 1110649450 | 6000 | 6000 | 6000 | 5990 | 443 |
| 295 | 20231204 | 134600 | 1107991750 | 5990 | 6000 | 6000 | 5980 | 861 |
| 296 | 20231204 | 134500 | 1102826800 | 6000 | 5990 | 6000 | 5980 | 2069 |
| 297 | 20231204 | 134400 | 1090429230 | 6000 | 6000 | 6000 | 5990 | 491 |
| 298 | 20231204 | 134300 | 1087483630 | 6000 | 6000 | 6000 | 5990 | 667 |
| 299 | 20231204 | 134200 | 1083482590 | 6000 | 6000 | 6000 | 5990 | 548 |
| 300 | 20231204 | 134100 | 1080195030 | 5990 | 6000 | 6000 | 5990 | 647 |
| 301 | 20231204 | 134000 | 1076313390 | 5990 | 5980 | 6000 | 5980 | 486 |
| 302 | 20231204 | 133900 | 1073398880 | 5980 | 6000 | 6000 | 5980 | 922 |
| 303 | 20231204 | 133800 | 1067868110 | 5990 | 5990 | 6000 | 5990 | 807 |
| 304 | 20231204 | 133700 | 1063027900 | 5990 | 6000 | 6000 | 5990 | 836 |
| 305 | 20231204 | 133600 | 1058012740 | 5990 | 6000 | 6000 | 5990 | 648 |
| 306 | 20231204 | 133500 | 1054125550 | 6000 | 6000 | 6000 | 5990 | 836 |
| 307 | 20231204 | 133400 | 1049111090 | 6000 | 6000 | 6000 | 5980 | 669 |
| 308 | 20231204 | 133300 | 1045100020 | 5980 | 6000 | 6000 | 5980 | 717 |
| 309 | 20231204 | 133200 | 1040799400 | 6000 | 6000 | 6000 | 5980 | 580 |
| 310 | 20231204 | 133100 | 1037321340 | 6000 | 5980 | 6000 | 5980 | 554 |
| 311 | 20231204 | 133000 | 1033997360 | 5980 | 6000 | 6000 | 5980 | 1331 |
| 312 | 20231204 | 132900 | 1026019180 | 5990 | 6000 | 6000 | 5990 | 727 |
| 313 | 20231204 | 132800 | 1021657630 | 6000 | 6000 | 6000 | 5990 | 341 |
| 314 | 20231204 | 132700 | 1019611640 | 5990 | 5990 | 6000 | 5990 | 562 |
| 315 | 20231204 | 132600 | 1016240400 | 6000 | 6000 | 6000 | 5990 | 722 |
| 316 | 20231204 | 132500 | 1011908960 | 6000 | 5990 | 6000 | 5990 | 392 |
| 317 | 20231204 | 132400 | 1009558600 | 5990 | 5990 | 5990 | 5990 | 1367 |
| 318 | 20231204 | 132300 | 1001370270 | 5990 | 5990 | 5990 | 5990 | 656 |
| 319 | 20231204 | 132200 | 997440830 | 5990 | 5990 | 5990 | 5980 | 788 |
| 320 | 20231204 | 132100 | 992722760 | 5990 | 5990 | 5990 | 5990 | 413 |
| 321 | 20231204 | 132000 | 990248890 | 5980 | 5990 | 5990 | 5980 | 573 |
| 322 | 20231204 | 131900 | 986816720 | 5980 | 5990 | 5990 | 5980 | 715 |
| 323 | 20231204 | 131800 | 982534430 | 5980 | 5980 | 5990 | 5980 | 491 |
| 324 | 20231204 | 131700 | 979593790 | 5980 | 5990 | 5990 | 5980 | 604 |
| 325 | 20231204 | 131600 | 975976000 | 5990 | 5990 | 5990 | 5980 | 326 |
| 326 | 20231204 | 131500 | 974023930 | 5990 | 5990 | 5990 | 5990 | 418 |
| 327 | 20231204 | 131400 | 971520110 | 5990 | 5980 | 5990 | 5980 | 557 |
| 328 | 20231204 | 131300 | 968184330 | 5990 | 5990 | 5990 | 5980 | 578 |
| 329 | 20231204 | 131200 | 964722890 | 5980 | 5990 | 5990 | 5980 | 553 |
| 330 | 20231204 | 131100 | 961411480 | 5990 | 5990 | 5990 | 5980 | 316 |
| 331 | 20231204 | 131000 | 959519000 | 5980 | 5990 | 5990 | 5980 | 2197 |
| 332 | 20231204 | 130900 | 946361980 | 5990 | 5970 | 5990 | 5970 | 1561 |
| 333 | 20231204 | 130800 | 937026890 | 5970 | 5980 | 5980 | 5970 | 50 |
| 334 | 20231204 | 130700 | 936728050 | 5980 | 5970 | 5980 | 5970 | 891 |
| 335 | 20231204 | 130600 | 931408490 | 5960 | 5970 | 5970 | 5960 | 275 |
| 336 | 20231204 | 130500 | 929767310 | 5960 | 5980 | 5980 | 5960 | 400 |
| 337 | 20231204 | 130400 | 927379700 | 5970 | 5980 | 5980 | 5970 | 281 |
| 338 | 20231204 | 130300 | 925701610 | 5980 | 5980 | 5980 | 5970 | 77 |
| 339 | 20231204 | 130200 | 925241250 | 5980 | 5980 | 5980 | 5970 | 1245 |
| 340 | 20231204 | 130100 | 917808160 | 5980 | 5980 | 5980 | 5970 | 57 |
| 341 | 20231204 | 130000 | 917467400 | 5980 | 5980 | 5980 | 5980 | 57 |
| 342 | 20231204 | 125900 | 917126540 | 5970 | 5980 | 5980 | 5970 | 51 |
| 343 | 20231204 | 125800 | 916821660 | 5980 | 5980 | 5980 | 5970 | 67 |
| 344 | 20231204 | 125700 | 916421110 | 5980 | 5980 | 5980 | 5970 | 168 |
| 345 | 20231204 | 125600 | 915417380 | 5970 | 5970 | 5980 | 5970 | 1619 |
| 346 | 20231204 | 125500 | 905751510 | 5970 | 5970 | 5980 | 5970 | 291 |
| 347 | 20231204 | 125400 | 904013810 | 5980 | 5980 | 5980 | 5970 | 413 |
| 348 | 20231204 | 125300 | 901547630 | 5980 | 5980 | 5980 | 5970 | 109 |
| 349 | 20231204 | 125200 | 900896030 | 5980 | 5980 | 5980 | 5980 | 177 |
| 350 | 20231204 | 125100 | 899837570 | 5970 | 5980 | 5980 | 5970 | 309 |
| 351 | 20231204 | 125000 | 897989850 | 5980 | 5970 | 5980 | 5970 | 96 |
| 352 | 20231204 | 124900 | 897415870 | 5980 | 5980 | 5980 | 5980 | 42 |
| 353 | 20231204 | 124800 | 897164710 | 5980 | 5980 | 5980 | 5980 | 118 |
| 354 | 20231204 | 124700 | 896459070 | 5970 | 5980 | 5980 | 5970 | 99 |
| 355 | 20231204 | 124600 | 895867520 | 5980 | 5970 | 5980 | 5970 | 199 |
| 356 | 20231204 | 124500 | 894678930 | 5980 | 5970 | 5980 | 5970 | 2675 |
| 357 | 20231204 | 124400 | 878707840 | 5970 | 5980 | 5980 | 5970 | 151 |
| 358 | 20231204 | 124300 | 877805570 | 5980 | 5980 | 5980 | 5970 | 130 |
| 359 | 20231204 | 124200 | 877028930 | 5970 | 5980 | 5980 | 5970 | 144 |
| 360 | 20231204 | 124100 | 876168830 | 5980 | 5980 | 5980 | 5970 | 166 |
| 361 | 20231204 | 124000 | 875177440 | 5980 | 5980 | 5980 | 5980 | 69 |
| 362 | 20231204 | 123900 | 874764820 | 5980 | 5980 | 5980 | 5970 | 93 |
| 363 | 20231204 | 123800 | 874208990 | 5980 | 5980 | 5980 | 5970 | 2397 |
| 364 | 20231204 | 123700 | 859879460 | 5980 | 5990 | 5990 | 5980 | 125 |
| 365 | 20231204 | 123600 | 859131240 | 5990 | 5990 | 5990 | 5990 | 27 |
| 366 | 20231204 | 123500 | 858969510 | 5990 | 5990 | 5990 | 5980 | 109 |
| 367 | 20231204 | 123400 | 858317280 | 5990 | 5990 | 5990 | 5980 | 770 |
| 368 | 20231204 | 123300 | 853706110 | 5990 | 5990 | 5990 | 5980 | 395 |
| 369 | 20231204 | 123200 | 851342150 | 5980 | 5990 | 5990 | 5980 | 1441 |
| 370 | 20231204 | 123100 | 842724410 | 5990 | 5990 | 5990 | 5980 | 74 |
| 371 | 20231204 | 123000 | 842281250 | 5990 | 5990 | 5990 | 5990 | 51 |
| 372 | 20231204 | 122900 | 841975760 | 5990 | 5990 | 5990 | 5980 | 52 |
| 373 | 20231204 | 122800 | 841664360 | 5980 | 5980 | 5990 | 5980 | 744 |
| 374 | 20231204 | 122700 | 837209300 | 5990 | 5990 | 5990 | 5980 | 114 |
| 375 | 20231204 | 122600 | 836526450 | 5990 | 5990 | 5990 | 5980 | 60 |
| 376 | 20231204 | 122500 | 836167150 | 5980 | 5990 | 5990 | 5980 | 348 |
| 377 | 20231204 | 122400 | 834082650 | 5990 | 5990 | 5990 | 5980 | 129 |
| 378 | 20231204 | 122300 | 833310540 | 5990 | 5990 | 5990 | 5990 | 63 |
| 379 | 20231204 | 122200 | 832933170 | 5990 | 5990 | 5990 | 5990 | 61 |
| 380 | 20231204 | 122100 | 832567780 | 5990 | 5990 | 5990 | 5980 | 100 |
| 381 | 20231204 | 122000 | 831968880 | 5990 | 5990 | 5990 | 5990 | 26 |
| 382 | 20231204 | 121900 | 831813140 | 5990 | 5990 | 5990 | 5980 | 52 |
| 383 | 20231204 | 121800 | 831501760 | 5990 | 5990 | 5990 | 5980 | 333 |
| 384 | 20231204 | 121700 | 829507190 | 5990 | 5990 | 5990 | 5980 | 387 |
| 385 | 20231204 | 121600 | 827190770 | 5990 | 5990 | 5990 | 5980 | 748 |
| 386 | 20231204 | 121500 | 822716860 | 5990 | 5990 | 5990 | 5990 | 132 |
| 387 | 20231204 | 121400 | 821926180 | 5990 | 5990 | 5990 | 5980 | 174 |
| 388 | 20231204 | 121300 | 820884020 | 5990 | 5990 | 5990 | 5990 | 31 |
| 389 | 20231204 | 121200 | 820698330 | 5980 | 5980 | 5990 | 5980 | 1202 |
| 390 | 20231204 | 121100 | 813508980 | 5990 | 5990 | 5990 | 5990 | 61 |
| 391 | 20231204 | 121000 | 813143590 | 5980 | 5990 | 5990 | 5980 | 108 |
| 392 | 20231204 | 120900 | 812497100 | 5990 | 5990 | 5990 | 5980 | 182 |
| 393 | 20231204 | 120800 | 811407020 | 5990 | 5990 | 5990 | 5990 | 46 |
| 394 | 20231204 | 120700 | 811131480 | 5980 | 5980 | 5990 | 5980 | 135 |
| 395 | 20231204 | 120600 | 810323630 | 5980 | 5990 | 5990 | 5980 | 82 |
| 396 | 20231204 | 120500 | 809832550 | 5990 | 5990 | 5990 | 5990 | 130 |
| 397 | 20231204 | 120400 | 809053850 | 5990 | 5990 | 5990 | 5980 | 63 |
| 398 | 20231204 | 120300 | 808676580 | 5990 | 5990 | 5990 | 5980 | 44 |
| 399 | 20231204 | 120200 | 808413040 | 5990 | 5990 | 5990 | 5990 | 34 |
| 400 | 20231204 | 120100 | 808209380 | 5990 | 5990 | 5990 | 5980 | 2550 |
| 401 | 20231204 | 120000 | 792959160 | 5990 | 5990 | 5990 | 5980 | 1123 |
| 402 | 20231204 | 115900 | 786234480 | 5990 | 5990 | 5990 | 5980 | 296 |
| 403 | 20231204 | 115800 | 784462590 | 5990 | 5990 | 5990 | 5980 | 261 |
| 404 | 20231204 | 115700 | 782899300 | 5990 | 5980 | 5990 | 5980 | 74 |
| 405 | 20231204 | 115600 | 782456240 | 5980 | 5990 | 5990 | 5980 | 122 |
| 406 | 20231204 | 115500 | 781725850 | 5990 | 5990 | 5990 | 5980 | 251 |
| 407 | 20231204 | 115400 | 780222380 | 5990 | 5990 | 5990 | 5980 | 168 |
| 408 | 20231204 | 115300 | 779216450 | 5990 | 5990 | 5990 | 5990 | 93 |
| 409 | 20231204 | 115200 | 778659380 | 5990 | 5990 | 5990 | 5980 | 239 |
| 410 | 20231204 | 115100 | 777227800 | 5990 | 5980 | 5990 | 5980 | 140 |
| 411 | 20231204 | 115000 | 776389700 | 5980 | 5990 | 5990 | 5980 | 124 |
| 412 | 20231204 | 114900 | 775647190 | 5990 | 5990 | 5990 | 5990 | 60 |
| 413 | 20231204 | 114800 | 775287790 | 5990 | 5980 | 5990 | 5980 | 201 |
| 414 | 20231204 | 114700 | 774084000 | 5980 | 5990 | 5990 | 5980 | 434 |
| 415 | 20231204 | 114600 | 771487780 | 5990 | 5990 | 5990 | 5980 | 88 |
| 416 | 20231204 | 114500 | 770960670 | 5990 | 5990 | 5990 | 5980 | 189 |
| 417 | 20231204 | 114400 | 769828950 | 5990 | 5990 | 5990 | 5980 | 392 |
| 418 | 20231204 | 114300 | 767481530 | 5990 | 5990 | 5990 | 5980 | 285 |
| 419 | 20231204 | 114200 | 765776260 | 5990 | 5990 | 5990 | 5980 | 234 |
| 420 | 20231204 | 114100 | 764374620 | 5980 | 5990 | 5990 | 5980 | 153 |
| 421 | 20231204 | 114000 | 763458770 | 5990 | 5990 | 5990 | 5980 | 116 |
| 422 | 20231204 | 113900 | 762764030 | 5990 | 5990 | 5990 | 5980 | 258 |
| 423 | 20231204 | 113800 | 761218830 | 5990 | 5990 | 5990 | 5980 | 263 |
| 424 | 20231204 | 113700 | 759643870 | 5990 | 5980 | 5990 | 5980 | 106 |
| 425 | 20231204 | 113600 | 759009240 | 5990 | 5990 | 5990 | 5980 | 234 |
| 426 | 20231204 | 113500 | 757607990 | 5990 | 5990 | 5990 | 5990 | 122 |
| 427 | 20231204 | 113400 | 756877210 | 5980 | 5990 | 5990 | 5980 | 337 |
| 428 | 20231204 | 113300 | 754858810 | 5990 | 5980 | 5990 | 5980 | 51 |
| 429 | 20231204 | 113200 | 754553330 | 5990 | 5990 | 5990 | 5980 | 83 |
| 430 | 20231204 | 113100 | 754056370 | 5990 | 5990 | 5990 | 5990 | 56 |
| 431 | 20231204 | 113000 | 753720930 | 5990 | 5980 | 5990 | 5980 | 54 |
| 432 | 20231204 | 112900 | 753397480 | 5990 | 5980 | 5990 | 5980 | 1302 |
| 433 | 20231204 | 112800 | 745610880 | 5990 | 5990 | 5990 | 5980 | 62 |
| 434 | 20231204 | 112700 | 745239520 | 5990 | 5980 | 5990 | 5980 | 677 |
| 435 | 20231204 | 112600 | 741189110 | 5990 | 5990 | 5990 | 5980 | 293 |
| 436 | 20231204 | 112500 | 739435460 | 5990 | 5990 | 5990 | 5980 | 125 |
| 437 | 20231204 | 112400 | 738686940 | 5990 | 5980 | 5990 | 5980 | 292 |
| 438 | 20231204 | 112300 | 736939180 | 5990 | 5990 | 5990 | 5980 | 302 |
| 439 | 20231204 | 112200 | 735131460 | 5990 | 5990 | 5990 | 5980 | 54 |
| 440 | 20231204 | 112100 | 734808010 | 5980 | 5990 | 5990 | 5980 | 56 |
| 441 | 20231204 | 112000 | 734472590 | 5990 | 5990 | 5990 | 5980 | 672 |
| 442 | 20231204 | 111900 | 730448490 | 5990 | 5980 | 5990 | 5980 | 50 |
| 443 | 20231204 | 111800 | 730149010 | 5990 | 5990 | 5990 | 5980 | 27 |
| 444 | 20231204 | 111700 | 729987290 | 5990 | 5990 | 5990 | 5980 | 60 |
| 445 | 20231204 | 111600 | 729627900 | 5980 | 5990 | 5990 | 5980 | 675 |
| 446 | 20231204 | 111500 | 725590700 | 5990 | 5990 | 5990 | 5980 | 186 |
| 447 | 20231204 | 111400 | 724476860 | 5990 | 5980 | 5990 | 5980 | 246 |
| 448 | 20231204 | 111300 | 723005280 | 5980 | 5990 | 5990 | 5980 | 85 |
| 449 | 20231204 | 111200 | 722496250 | 5980 | 5980 | 5990 | 5980 | 171 |
| 450 | 20231204 | 111100 | 721473080 | 5990 | 5970 | 5990 | 5970 | 27 |
| 451 | 20231204 | 111000 | 721311440 | 5990 | 5980 | 5990 | 5970 | 2145 |
| 452 | 20231204 | 110900 | 708500180 | 5990 | 5990 | 5990 | 5980 | 86 |
| 453 | 20231204 | 110800 | 707985080 | 5980 | 5970 | 5990 | 5970 | 373 |
| 454 | 20231204 | 110700 | 705752340 | 5980 | 5970 | 5980 | 5970 | 33 |
| 455 | 20231204 | 110600 | 705555010 | 5980 | 5980 | 5980 | 5970 | 344 |
| 456 | 20231204 | 110500 | 703497900 | 5970 | 5970 | 5980 | 5970 | 44 |
| 457 | 20231204 | 110400 | 703234800 | 5980 | 5980 | 5980 | 5970 | 46 |
| 458 | 20231204 | 110300 | 702959740 | 5980 | 5980 | 5980 | 5970 | 1110 |
| 459 | 20231204 | 110200 | 696321950 | 5970 | 5970 | 5980 | 5970 | 6707 |
| 460 | 20231204 | 110100 | 656222240 | 5960 | 5980 | 5980 | 5960 | 5636 |
| 461 | 20231204 | 110000 | 622578920 | 5980 | 5980 | 5980 | 5970 | 301 |
| 462 | 20231204 | 105900 | 620778950 | 5970 | 5980 | 5980 | 5970 | 87 |
| 463 | 20231204 | 105800 | 620258710 | 5980 | 5970 | 5980 | 5970 | 260 |
| 464 | 20231204 | 105700 | 618705290 | 5980 | 5970 | 5980 | 5970 | 288 |
| 465 | 20231204 | 105600 | 616983070 | 5980 | 5980 | 5980 | 5970 | 122 |
| 466 | 20231204 | 105500 | 616253520 | 5980 | 5980 | 5980 | 5970 | 43 |
| 467 | 20231204 | 105400 | 615996390 | 5970 | 5970 | 5980 | 5970 | 192 |
| 468 | 20231204 | 105300 | 614849440 | 5980 | 5980 | 5980 | 5970 | 197 |
| 469 | 20231204 | 105200 | 613671390 | 5980 | 5980 | 5980 | 5970 | 353 |
| 470 | 20231204 | 105100 | 611560460 | 5970 | 5980 | 5990 | 5970 | 7770 |
| 471 | 20231204 | 105000 | 565096150 | 5980 | 5980 | 5980 | 5970 | 202 |
| 472 | 20231204 | 104900 | 563888210 | 5980 | 5980 | 5980 | 5970 | 524 |
| 473 | 20231204 | 104800 | 560755220 | 5980 | 5980 | 5980 | 5970 | 103 |
| 474 | 20231204 | 104700 | 560139310 | 5980 | 5980 | 5980 | 5970 | 255 |
| 475 | 20231204 | 104600 | 558616420 | 5970 | 5980 | 5980 | 5970 | 1462 |
| 476 | 20231204 | 104500 | 549887380 | 5980 | 5980 | 5980 | 5970 | 427 |
| 477 | 20231204 | 104400 | 547333930 | 5980 | 5980 | 5980 | 5970 | 58 |
| 478 | 20231204 | 104300 | 546987100 | 5980 | 5980 | 5980 | 5970 | 77 |
| 479 | 20231204 | 104200 | 546526680 | 5980 | 5980 | 5980 | 5970 | 93 |
| 480 | 20231204 | 104100 | 545970860 | 5980 | 5980 | 5980 | 5970 | 49 |
| 481 | 20231204 | 104000 | 545677850 | 5980 | 5970 | 5980 | 5970 | 876 |
| 482 | 20231204 | 103900 | 540447530 | 5970 | 5980 | 5980 | 5970 | 498 |
| 483 | 20231204 | 103800 | 537473970 | 5970 | 5970 | 5970 | 5960 | 416 |
| 484 | 20231204 | 103700 | 534990460 | 5960 | 5970 | 5980 | 5960 | 678 |
| 485 | 20231204 | 103600 | 530945310 | 5980 | 5970 | 5980 | 5970 | 45 |
| 486 | 20231204 | 103500 | 530676230 | 5980 | 5970 | 5980 | 5970 | 81 |
| 487 | 20231204 | 103400 | 530191870 | 5970 | 5980 | 5980 | 5960 | 1915 |
| 488 | 20231204 | 103300 | 518760520 | 5980 | 5980 | 5980 | 5970 | 1212 |
| 489 | 20231204 | 103200 | 511521390 | 5970 | 5970 | 5980 | 5970 | 93 |
| 490 | 20231204 | 103100 | 510965320 | 5980 | 5980 | 5980 | 5970 | 213 |
| 491 | 20231204 | 103000 | 509691590 | 5980 | 5980 | 5980 | 5970 | 118 |
| 492 | 20231204 | 102900 | 508985960 | 5970 | 5980 | 5980 | 5970 | 161 |
| 493 | 20231204 | 102800 | 508023200 | 5980 | 5980 | 5980 | 5970 | 185 |
| 494 | 20231204 | 102700 | 506916920 | 5970 | 5970 | 5980 | 5970 | 62 |
| 495 | 20231204 | 102600 | 506546220 | 5980 | 5980 | 5980 | 5970 | 42 |
| 496 | 20231204 | 102500 | 506295070 | 5980 | 5980 | 5980 | 5970 | 71 |
| 497 | 20231204 | 102400 | 505870500 | 5980 | 5970 | 5980 | 5970 | 400 |
| 498 | 20231204 | 102300 | 503482480 | 5970 | 5980 | 5980 | 5960 | 1474 |
| 499 | 20231204 | 102200 | 494683650 | 5970 | 5980 | 5980 | 5970 | 75 |
| 500 | 20231204 | 102100 | 494235540 | 5980 | 5970 | 5980 | 5960 | 2511 |
| 501 | 20231204 | 102000 | 479248970 | 5980 | 5980 | 5980 | 5970 | 78 |
| 502 | 20231204 | 101900 | 478782620 | 5990 | 5980 | 5990 | 5970 | 4153 |
| 503 | 20231204 | 101800 | 453944260 | 5980 | 5980 | 5980 | 5970 | 82 |
| 504 | 20231204 | 101700 | 453453910 | 5970 | 5980 | 5980 | 5970 | 836 |
| 505 | 20231204 | 101600 | 448460340 | 5980 | 5970 | 5980 | 5970 | 62 |
| 506 | 20231204 | 101500 | 448089860 | 5980 | 5980 | 5980 | 5970 | 119 |
| 507 | 20231204 | 101400 | 447378670 | 5980 | 5980 | 5980 | 5980 | 79 |
| 508 | 20231204 | 101300 | 446906250 | 5980 | 5980 | 5980 | 5980 | 74 |
| 509 | 20231204 | 101200 | 446463730 | 5980 | 5980 | 5980 | 5960 | 5170 |
| 510 | 20231204 | 101100 | 415644950 | 5980 | 5980 | 5980 | 5970 | 130 |
| 511 | 20231204 | 101000 | 414868560 | 5980 | 5980 | 5980 | 5970 | 741 |
| 512 | 20231204 | 100900 | 410444190 | 5970 | 5980 | 5980 | 5970 | 671 |
| 513 | 20231204 | 100800 | 406437920 | 5970 | 5980 | 5980 | 5970 | 59 |
| 514 | 20231204 | 100700 | 406085190 | 5980 | 5970 | 5980 | 5970 | 107 |
| 515 | 20231204 | 100600 | 405445940 | 5970 | 5970 | 5980 | 5970 | 2055 |
| 516 | 20231204 | 100500 | 393176450 | 5980 | 5980 | 5980 | 5980 | 650 |
| 517 | 20231204 | 100400 | 389289450 | 5980 | 5980 | 5980 | 5970 | 142 |
| 518 | 20231204 | 100300 | 388440640 | 5980 | 5980 | 5980 | 5980 | 135 |
| 519 | 20231204 | 100200 | 387633340 | 5970 | 5980 | 5980 | 5970 | 129 |
| 520 | 20231204 | 100100 | 386862170 | 5970 | 5970 | 5980 | 5970 | 149 |
| 521 | 20231204 | 100000 | 385971240 | 5980 | 5970 | 5980 | 5970 | 262 |
| 522 | 20231204 | 095900 | 384404590 | 5980 | 5970 | 5980 | 5970 | 199 |
| 523 | 20231204 | 095800 | 383214610 | 5980 | 5970 | 5980 | 5970 | 300 |
| 524 | 20231204 | 095700 | 381422120 | 5970 | 5980 | 5980 | 5970 | 134 |
| 525 | 20231204 | 095600 | 380621240 | 5970 | 5980 | 5980 | 5970 | 489 |
| 526 | 20231204 | 095500 | 377701580 | 5970 | 5980 | 5980 | 5970 | 77 |
| 527 | 20231204 | 095400 | 377241160 | 5970 | 5980 | 5980 | 5970 | 65 |
| 528 | 20231204 | 095300 | 376852500 | 5970 | 5990 | 5990 | 5970 | 1010 |
| 529 | 20231204 | 095200 | 370812610 | 5990 | 5980 | 5990 | 5970 | 6581 |
| 530 | 20231204 | 095100 | 331456290 | 5970 | 5970 | 5980 | 5970 | 152 |
| 531 | 20231204 | 095000 | 330547650 | 5970 | 5980 | 5980 | 5970 | 64 |
| 532 | 20231204 | 094900 | 330164990 | 5970 | 5980 | 5980 | 5970 | 172 |
| 533 | 20231204 | 094800 | 329136460 | 5970 | 5990 | 5990 | 5970 | 485 |
| 534 | 20231204 | 094700 | 326235960 | 5980 | 5990 | 5990 | 5980 | 369 |
| 535 | 20231204 | 094600 | 324029060 | 5980 | 5980 | 5990 | 5980 | 488 |
| 536 | 20231204 | 094500 | 321110500 | 5980 | 5980 | 5990 | 5970 | 3008 |
| 537 | 20231204 | 094400 | 303122870 | 5970 | 5980 | 5980 | 5970 | 73 |
| 538 | 20231204 | 094300 | 302686370 | 5970 | 5980 | 5980 | 5970 | 1322 |
| 539 | 20231204 | 094200 | 294781890 | 5970 | 5980 | 5980 | 5970 | 49 |
| 540 | 20231204 | 094100 | 294488910 | 5970 | 5970 | 5980 | 5970 | 2669 |
| 541 | 20231204 | 094000 | 278552970 | 5980 | 5980 | 5980 | 5970 | 862 |
| 542 | 20231204 | 093900 | 273399450 | 5970 | 5980 | 5980 | 5970 | 833 |
| 543 | 20231204 | 093800 | 268419820 | 5980 | 5980 | 5980 | 5970 | 127 |
| 544 | 20231204 | 093700 | 267660400 | 5970 | 5980 | 5980 | 5970 | 56 |
| 545 | 20231204 | 093600 | 267325620 | 5970 | 5980 | 5980 | 5970 | 1012 |
| 546 | 20231204 | 093500 | 261281420 | 5980 | 5980 | 5980 | 5970 | 154 |
| 547 | 20231204 | 093400 | 260360930 | 5980 | 5980 | 5980 | 5970 | 112 |
| 548 | 20231204 | 093300 | 259691210 | 5980 | 5980 | 5980 | 5970 | 933 |
| 549 | 20231204 | 093200 | 254120320 | 5970 | 5980 | 5980 | 5970 | 99 |
| 550 | 20231204 | 093100 | 253528660 | 5980 | 5980 | 5980 | 5970 | 373 |
| 551 | 20231204 | 093000 | 251298170 | 5980 | 5990 | 5990 | 5970 | 1536 |
| 552 | 20231204 | 092900 | 242119410 | 5980 | 5980 | 5990 | 5970 | 1334 |
| 553 | 20231204 | 092800 | 234140880 | 5970 | 5960 | 5980 | 5950 | 15345 |
| 554 | 20231204 | 092700 | 142599200 | 5960 | 5960 | 5960 | 5950 | 1081 |
| 555 | 20231204 | 092600 | 136164930 | 5950 | 5960 | 5960 | 5950 | 916 |
| 556 | 20231204 | 092500 | 130712650 | 5960 | 5950 | 5960 | 5950 | 254 |
| 557 | 20231204 | 092400 | 129198940 | 5960 | 5960 | 5960 | 5950 | 284 |
| 558 | 20231204 | 092300 | 127506390 | 5960 | 5960 | 5970 | 5950 | 1908 |
| 559 | 20231204 | 092200 | 116133320 | 5960 | 5950 | 5970 | 5950 | 672 |
| 560 | 20231204 | 092100 | 112131320 | 5950 | 5970 | 5970 | 5950 | 1889 |
| 561 | 20231204 | 092000 | 100873680 | 5960 | 5970 | 5980 | 5960 | 2753 |
| 562 | 20231204 | 091900 | 84443620 | 5970 | 5980 | 5980 | 5970 | 498 |
| 563 | 20231204 | 091800 | 81468970 | 5980 | 5980 | 5980 | 5970 | 114 |
| 564 | 20231204 | 091700 | 80787300 | 5970 | 5980 | 5980 | 5970 | 170 |
| 565 | 20231204 | 091600 | 79770790 | 5980 | 5980 | 5980 | 5970 | 299 |
| 566 | 20231204 | 091500 | 77984050 | 5980 | 5990 | 5990 | 5970 | 1547 |
| 567 | 20231204 | 091400 | 68746210 | 5990 | 5990 | 5990 | 5980 | 406 |
| 568 | 20231204 | 091300 | 66315900 | 5990 | 5990 | 5990 | 5980 | 1025 |
| 569 | 20231204 | 091200 | 60184430 | 5990 | 5990 | 5990 | 5980 | 345 |
| 570 | 20231204 | 091100 | 58117920 | 5980 | 6000 | 6000 | 5980 | 1451 |
| 571 | 20231204 | 091000 | 49425170 | 6000 | 5980 | 6000 | 5980 | 257 |
| 572 | 20231204 | 090900 | 47884270 | 6000 | 5990 | 6000 | 5980 | 199 |
| 573 | 20231204 | 090800 | 46691470 | 6000 | 6000 | 6000 | 5970 | 379 |
| 574 | 20231204 | 090700 | 44421600 | 5980 | 6000 | 6000 | 5980 | 111 |
| 575 | 20231204 | 090600 | 43755680 | 6000 | 5980 | 6000 | 5970 | 3163 |
| 576 | 20231204 | 090500 | 24867780 | 5980 | 5990 | 6000 | 5970 | 1022 |
| 577 | 20231204 | 090400 | 18745900 | 6000 | 6000 | 6000 | 5990 | 234 |
| 578 | 20231204 | 090300 | 17341940 | 6000 | 6000 | 6000 | 5990 | 234 |
| 579 | 20231204 | 090200 | 15938380 | 5990 | 5970 | 6000 | 5970 | 178 |
| 580 | 20231204 | 090100 | 14872000 | 6000 | 6000 | 6000 | 5970 | 166 |
| 581 | 20231204 | 090000 | 13876150 | 6000 | 5970 | 6000 | 5970 | 2225 |