31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 42649 |
| 3 | 20231207 | 192200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 4 | 20231207 | 192100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 5 | 20231207 | 192000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 6 | 20231207 | 191900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 7 | 20231207 | 191800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 8 | 20231207 | 191700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 9 | 20231207 | 191600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 10 | 20231207 | 191500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 11 | 20231207 | 191400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 12 | 20231207 | 191300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 13 | 20231207 | 191200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 14 | 20231207 | 191100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 15 | 20231207 | 191000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 16 | 20231207 | 190900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 17 | 20231207 | 190800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 18 | 20231207 | 190700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 19 | 20231207 | 190600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 20 | 20231207 | 190500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 21 | 20231207 | 190400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 22 | 20231207 | 190300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 23 | 20231207 | 190200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 24 | 20231207 | 190100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 25 | 20231207 | 190000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 26 | 20231207 | 185900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 27 | 20231207 | 185800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 28 | 20231207 | 185700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 29 | 20231207 | 185600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 30 | 20231207 | 185500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 31 | 20231207 | 185400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 32 | 20231207 | 185300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 42649 |
| 33 | 20231207 | 185200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 34 | 20231207 | 185100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 35 | 20231207 | 185000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 36 | 20231207 | 184900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 37 | 20231207 | 184800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 38 | 20231207 | 184700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 39 | 20231207 | 184600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 40 | 20231207 | 184500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 41 | 20231207 | 184400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 42 | 20231207 | 184300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 43 | 20231207 | 184200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 44 | 20231207 | 184100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 45 | 20231207 | 184000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 46 | 20231207 | 183900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 47 | 20231207 | 183800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 48 | 20231207 | 183700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 49 | 20231207 | 183600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 50 | 20231207 | 183500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 51 | 20231207 | 183400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 52 | 20231207 | 183300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 53 | 20231207 | 183200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 54 | 20231207 | 183100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 55 | 20231207 | 183000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 56 | 20231207 | 182900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 57 | 20231207 | 182800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 58 | 20231207 | 182700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 59 | 20231207 | 182600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 60 | 20231207 | 182500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 61 | 20231207 | 182400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 62 | 20231207 | 182300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 42649 |
| 63 | 20231207 | 182200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 64 | 20231207 | 182100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 65 | 20231207 | 182000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 66 | 20231207 | 181900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 67 | 20231207 | 181800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 68 | 20231207 | 181700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 69 | 20231207 | 181600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 70 | 20231207 | 181500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 71 | 20231207 | 181400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 72 | 20231207 | 181300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 73 | 20231207 | 181200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 74 | 20231207 | 181100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 75 | 20231207 | 181000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 76 | 20231207 | 180900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 77 | 20231207 | 180800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 78 | 20231207 | 180700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 79 | 20231207 | 180600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 80 | 20231207 | 180500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 81 | 20231207 | 180400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 82 | 20231207 | 180300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 83 | 20231207 | 180200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 84 | 20231207 | 180100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 85 | 20231207 | 180000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 86 | 20231207 | 175900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 87 | 20231207 | 175800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 88 | 20231207 | 175700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 89 | 20231207 | 175600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 90 | 20231207 | 175500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 91 | 20231207 | 175400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 92 | 20231207 | 175300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 42649 |
| 93 | 20231207 | 175200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 94 | 20231207 | 175100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 95 | 20231207 | 175000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 96 | 20231207 | 174900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 97 | 20231207 | 174800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 98 | 20231207 | 174700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 99 | 20231207 | 174600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 100 | 20231207 | 174500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 101 | 20231207 | 174400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 102 | 20231207 | 174300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 103 | 20231207 | 174200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 104 | 20231207 | 174100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 105 | 20231207 | 174000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 106 | 20231207 | 173900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 107 | 20231207 | 173800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 108 | 20231207 | 173700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 109 | 20231207 | 173600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 110 | 20231207 | 173500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 111 | 20231207 | 173400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 112 | 20231207 | 173300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 113 | 20231207 | 173200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 114 | 20231207 | 173100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 115 | 20231207 | 173000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 116 | 20231207 | 172900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 117 | 20231207 | 172800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 118 | 20231207 | 172700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 119 | 20231207 | 172600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 120 | 20231207 | 172500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 121 | 20231207 | 172400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 122 | 20231207 | 172300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 42649 |
| 123 | 20231207 | 172200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 124 | 20231207 | 172100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 125 | 20231207 | 172000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 126 | 20231207 | 171900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 127 | 20231207 | 171800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 128 | 20231207 | 171700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 129 | 20231207 | 171600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 130 | 20231207 | 171500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 131 | 20231207 | 171400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 132 | 20231207 | 171300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 133 | 20231207 | 171200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 134 | 20231207 | 171100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 135 | 20231207 | 171000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 136 | 20231207 | 170900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 137 | 20231207 | 170800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 138 | 20231207 | 170700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 139 | 20231207 | 170600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 140 | 20231207 | 170500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 141 | 20231207 | 170400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 142 | 20231207 | 170300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 143 | 20231207 | 170200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 144 | 20231207 | 170100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 145 | 20231207 | 170000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 146 | 20231207 | 165900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 147 | 20231207 | 165800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 148 | 20231207 | 165700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 149 | 20231207 | 165600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 150 | 20231207 | 165500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 151 | 20231207 | 165400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 152 | 20231207 | 165300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 42649 |
| 153 | 20231207 | 165200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 154 | 20231207 | 165100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 155 | 20231207 | 165000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 156 | 20231207 | 164900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 157 | 20231207 | 164800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 158 | 20231207 | 164700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 159 | 20231207 | 164600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 160 | 20231207 | 164500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 161 | 20231207 | 164400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 162 | 20231207 | 164300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 163 | 20231207 | 164200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 164 | 20231207 | 164100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 165 | 20231207 | 164000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 166 | 20231207 | 163900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 167 | 20231207 | 163800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 168 | 20231207 | 163700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 169 | 20231207 | 163600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 170 | 20231207 | 163500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 171 | 20231207 | 163400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 172 | 20231207 | 163300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 173 | 20231207 | 163200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 174 | 20231207 | 163100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 175 | 20231207 | 163000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 176 | 20231207 | 162900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 177 | 20231207 | 162800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 178 | 20231207 | 162700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 179 | 20231207 | 162600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 180 | 20231207 | 162500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 181 | 20231207 | 162400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 182 | 20231207 | 162300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 42649 |
| 183 | 20231207 | 162200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 184 | 20231207 | 162100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 185 | 20231207 | 162000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 186 | 20231207 | 161900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 187 | 20231207 | 161800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 188 | 20231207 | 161700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 189 | 20231207 | 161600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 190 | 20231207 | 161500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 191 | 20231207 | 161400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 192 | 20231207 | 161300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 193 | 20231207 | 161200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 194 | 20231207 | 161100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 195 | 20231207 | 161000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 196 | 20231207 | 160900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 197 | 20231207 | 160800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 198 | 20231207 | 160700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 199 | 20231207 | 160600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 200 | 20231207 | 160500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 201 | 20231207 | 160400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 202 | 20231207 | 160300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 203 | 20231207 | 160200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 204 | 20231207 | 160100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 205 | 20231207 | 160000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 206 | 20231207 | 155900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 207 | 20231207 | 155800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 208 | 20231207 | 155700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 209 | 20231207 | 155600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 210 | 20231207 | 155500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 211 | 20231207 | 155400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 212 | 20231207 | 155300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 42649 |
| 213 | 20231207 | 155200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 214 | 20231207 | 155100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 215 | 20231207 | 155000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 216 | 20231207 | 154900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 217 | 20231207 | 154800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 218 | 20231207 | 154700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 219 | 20231207 | 154600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 220 | 20231207 | 154500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 221 | 20231207 | 154400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 222 | 20231207 | 154300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 223 | 20231207 | 154200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 224 | 20231207 | 154100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 225 | 20231207 | 154000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 226 | 20231207 | 153900 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 227 | 20231207 | 153800 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 228 | 20231207 | 153700 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 229 | 20231207 | 153600 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 230 | 20231207 | 153500 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 231 | 20231207 | 153400 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 232 | 20231207 | 153300 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 233 | 20231207 | 153200 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 234 | 20231207 | 153100 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 0 |
| 235 | 20231207 | 153000 | 5347564760 | 7670 | 7670 | 7670 | 7670 | 42649 |
| 236 | 20231207 | 152900 | 5020446930 | 7690 | 7690 | 7690 | 7690 | 0 |
| 237 | 20231207 | 152800 | 5020446930 | 7690 | 7690 | 7690 | 7690 | 0 |
| 238 | 20231207 | 152700 | 5020446930 | 7690 | 7690 | 7690 | 7690 | 0 |
| 239 | 20231207 | 152600 | 5020446930 | 7690 | 7690 | 7690 | 7690 | 0 |
| 240 | 20231207 | 152500 | 5020446930 | 7690 | 7690 | 7690 | 7690 | 0 |
| 241 | 20231207 | 152400 | 5020446930 | 7690 | 7690 | 7690 | 7690 | 0 |
| 242 | 20231207 | 152300 | 5020446930 | 7690 | 7690 | 7690 | 7690 | 0 |
| 243 | 20231207 | 152200 | 5020446930 | 7690 | 7690 | 7690 | 7690 | 0 |
| 244 | 20231207 | 152100 | 5020446930 | 7690 | 7690 | 7690 | 7690 | 0 |
| 245 | 20231207 | 152000 | 5020446930 | 7690 | 7690 | 7690 | 7690 | 0 |
| 246 | 20231207 | 151900 | 5020446930 | 7690 | 7690 | 7690 | 7680 | 1682 |
| 247 | 20231207 | 151800 | 5007517820 | 7690 | 7690 | 7690 | 7690 | 1024 |
| 248 | 20231207 | 151700 | 4999643260 | 7690 | 7700 | 7700 | 7690 | 2183 |
| 249 | 20231207 | 151600 | 4982855840 | 7690 | 7690 | 7700 | 7690 | 150 |
| 250 | 20231207 | 151500 | 4981702170 | 7690 | 7700 | 7700 | 7690 | 1433 |
| 251 | 20231207 | 151400 | 4970682110 | 7680 | 7680 | 7690 | 7680 | 1305 |
| 252 | 20231207 | 151300 | 4960649720 | 7690 | 7690 | 7710 | 7690 | 3297 |
| 253 | 20231207 | 151200 | 4935286100 | 7690 | 7690 | 7690 | 7680 | 2025 |
| 254 | 20231207 | 151100 | 4919731160 | 7680 | 7680 | 7690 | 7680 | 418 |
| 255 | 20231207 | 151000 | 4916519230 | 7690 | 7690 | 7700 | 7690 | 5503 |
| 256 | 20231207 | 150900 | 4874198260 | 7700 | 7690 | 7700 | 7690 | 803 |
| 257 | 20231207 | 150800 | 4868016310 | 7690 | 7700 | 7700 | 7690 | 4261 |
| 258 | 20231207 | 150700 | 4835246980 | 7690 | 7690 | 7710 | 7690 | 6099 |
| 259 | 20231207 | 150600 | 4788288620 | 7690 | 7700 | 7700 | 7690 | 2316 |
| 260 | 20231207 | 150500 | 4770475260 | 7690 | 7700 | 7700 | 7690 | 3627 |
| 261 | 20231207 | 150400 | 4742549120 | 7700 | 7700 | 7700 | 7690 | 119 |
| 262 | 20231207 | 150300 | 4741633100 | 7700 | 7710 | 7710 | 7700 | 3122 |
| 263 | 20231207 | 150200 | 4717581640 | 7700 | 7700 | 7710 | 7700 | 413 |
| 264 | 20231207 | 150100 | 4714401390 | 7710 | 7700 | 7710 | 7700 | 628 |
| 265 | 20231207 | 150000 | 4709565500 | 7700 | 7710 | 7710 | 7700 | 383 |
| 266 | 20231207 | 145900 | 4706612910 | 7700 | 7710 | 7710 | 7700 | 362 |
| 267 | 20231207 | 145800 | 4703824460 | 7700 | 7710 | 7710 | 7700 | 853 |
| 268 | 20231207 | 145700 | 4697255750 | 7710 | 7710 | 7710 | 7700 | 2706 |
| 269 | 20231207 | 145600 | 4676419030 | 7700 | 7700 | 7710 | 7700 | 4565 |
| 270 | 20231207 | 145500 | 4641268390 | 7710 | 7710 | 7710 | 7700 | 798 |
| 271 | 20231207 | 145400 | 4635115950 | 7700 | 7710 | 7710 | 7700 | 595 |
| 272 | 20231207 | 145300 | 4630531710 | 7700 | 7700 | 7710 | 7700 | 910 |
| 273 | 20231207 | 145200 | 4623523900 | 7700 | 7710 | 7710 | 7700 | 3112 |
| 274 | 20231207 | 145100 | 4599560910 | 7700 | 7710 | 7710 | 7700 | 2180 |
| 275 | 20231207 | 145000 | 4582771540 | 7700 | 7690 | 7700 | 7690 | 3471 |
| 276 | 20231207 | 144900 | 4556075870 | 7690 | 7690 | 7710 | 7690 | 3507 |
| 277 | 20231207 | 144800 | 4529105080 | 7700 | 7710 | 7710 | 7700 | 314 |
| 278 | 20231207 | 144700 | 4526686990 | 7710 | 7700 | 7710 | 7700 | 127 |
| 279 | 20231207 | 144600 | 4525708210 | 7710 | 7700 | 7720 | 7700 | 1984 |
| 280 | 20231207 | 144500 | 4510412650 | 7700 | 7710 | 7710 | 7700 | 1723 |
| 281 | 20231207 | 144400 | 4497144850 | 7710 | 7700 | 7720 | 7700 | 1722 |
| 282 | 20231207 | 144300 | 4483869700 | 7700 | 7690 | 7710 | 7690 | 8182 |
| 283 | 20231207 | 144200 | 4420867820 | 7700 | 7700 | 7710 | 7700 | 1129 |
| 284 | 20231207 | 144100 | 4412173980 | 7710 | 7700 | 7710 | 7700 | 590 |
| 285 | 20231207 | 144000 | 4407630690 | 7700 | 7700 | 7710 | 7700 | 707 |
| 286 | 20231207 | 143900 | 4402186550 | 7700 | 7700 | 7710 | 7700 | 1048 |
| 287 | 20231207 | 143800 | 4394116800 | 7700 | 7700 | 7710 | 7700 | 132 |
| 288 | 20231207 | 143700 | 4393100160 | 7690 | 7700 | 7710 | 7690 | 1596 |
| 289 | 20231207 | 143600 | 4380812590 | 7700 | 7710 | 7710 | 7700 | 10696 |
| 290 | 20231207 | 143500 | 4298451110 | 7700 | 7710 | 7710 | 7700 | 509 |
| 291 | 20231207 | 143400 | 4294528630 | 7710 | 7710 | 7720 | 7700 | 389 |
| 292 | 20231207 | 143300 | 4291530290 | 7710 | 7720 | 7720 | 7700 | 1999 |
| 293 | 20231207 | 143200 | 4276120000 | 7710 | 7720 | 7720 | 7710 | 1122 |
| 294 | 20231207 | 143100 | 4267458670 | 7710 | 7720 | 7720 | 7710 | 281 |
| 295 | 20231207 | 143000 | 4265290630 | 7710 | 7710 | 7720 | 7710 | 901 |
| 296 | 20231207 | 142900 | 4258338050 | 7710 | 7720 | 7720 | 7710 | 1302 |
| 297 | 20231207 | 142800 | 4248286660 | 7720 | 7720 | 7720 | 7710 | 505 |
| 298 | 20231207 | 142700 | 4244388110 | 7720 | 7720 | 7720 | 7710 | 459 |
| 299 | 20231207 | 142600 | 4240846510 | 7720 | 7720 | 7720 | 7720 | 9 |
| 300 | 20231207 | 142500 | 4240777030 | 7710 | 7710 | 7720 | 7710 | 149 |
| 301 | 20231207 | 142400 | 4239627610 | 7720 | 7720 | 7720 | 7720 | 24 |
| 302 | 20231207 | 142300 | 4239442330 | 7720 | 7710 | 7720 | 7710 | 134 |
| 303 | 20231207 | 142200 | 4238407920 | 7710 | 7710 | 7720 | 7710 | 367 |
| 304 | 20231207 | 142100 | 4235577610 | 7710 | 7720 | 7720 | 7710 | 75 |
| 305 | 20231207 | 142000 | 4234998650 | 7720 | 7710 | 7720 | 7710 | 1632 |
| 306 | 20231207 | 141900 | 4222402780 | 7710 | 7710 | 7720 | 7710 | 137 |
| 307 | 20231207 | 141800 | 4221346300 | 7710 | 7720 | 7720 | 7700 | 229 |
| 308 | 20231207 | 141700 | 4219580520 | 7720 | 7710 | 7720 | 7700 | 2274 |
| 309 | 20231207 | 141600 | 4202048430 | 7710 | 7710 | 7710 | 7700 | 6551 |
| 310 | 20231207 | 141500 | 4151542020 | 7700 | 7710 | 7710 | 7700 | 110 |
| 311 | 20231207 | 141400 | 4150694920 | 7700 | 7700 | 7710 | 7700 | 1100 |
| 312 | 20231207 | 141300 | 4142224800 | 7700 | 7710 | 7710 | 7700 | 5200 |
| 313 | 20231207 | 141200 | 4102136950 | 7720 | 7710 | 7720 | 7710 | 72 |
| 314 | 20231207 | 141100 | 4101581730 | 7720 | 7710 | 7720 | 7710 | 828 |
| 315 | 20231207 | 141000 | 4095195850 | 7720 | 7710 | 7720 | 7710 | 1166 |
| 316 | 20231207 | 140900 | 4086205860 | 7710 | 7710 | 7720 | 7710 | 609 |
| 317 | 20231207 | 140800 | 4081510450 | 7720 | 7710 | 7720 | 7710 | 633 |
| 318 | 20231207 | 140700 | 4076625790 | 7720 | 7710 | 7720 | 7710 | 44 |
| 319 | 20231207 | 140600 | 4076286440 | 7710 | 7710 | 7720 | 7710 | 825 |
| 320 | 20231207 | 140500 | 4069925600 | 7720 | 7710 | 7720 | 7710 | 111 |
| 321 | 20231207 | 140400 | 4069069690 | 7710 | 7720 | 7720 | 7710 | 164 |
| 322 | 20231207 | 140300 | 4067805160 | 7710 | 7720 | 7720 | 7710 | 1707 |
| 323 | 20231207 | 140200 | 4054628150 | 7720 | 7730 | 7730 | 7720 | 16 |
| 324 | 20231207 | 140100 | 4054504540 | 7720 | 7720 | 7720 | 7720 | 106 |
| 325 | 20231207 | 140000 | 4053686220 | 7720 | 7720 | 7730 | 7720 | 3101 |
| 326 | 20231207 | 135900 | 4029746410 | 7730 | 7720 | 7730 | 7720 | 224 |
| 327 | 20231207 | 135800 | 4028014950 | 7720 | 7720 | 7720 | 7720 | 515 |
| 328 | 20231207 | 135700 | 4024039150 | 7730 | 7730 | 7730 | 7720 | 488 |
| 329 | 20231207 | 135600 | 4020267000 | 7730 | 7730 | 7730 | 7720 | 2679 |
| 330 | 20231207 | 135500 | 3999578440 | 7720 | 7720 | 7730 | 7720 | 126 |
| 331 | 20231207 | 135400 | 3998605630 | 7720 | 7720 | 7720 | 7720 | 25 |
| 332 | 20231207 | 135300 | 3998412630 | 7730 | 7720 | 7730 | 7720 | 496 |
| 333 | 20231207 | 135200 | 3994583190 | 7720 | 7730 | 7730 | 7720 | 13 |
| 334 | 20231207 | 135100 | 3994482710 | 7720 | 7720 | 7730 | 7720 | 214 |
| 335 | 20231207 | 135000 | 3992828540 | 7720 | 7720 | 7730 | 7720 | 265 |
| 336 | 20231207 | 134900 | 3990782730 | 7730 | 7740 | 7740 | 7730 | 3490 |
| 337 | 20231207 | 134800 | 3963804210 | 7730 | 7740 | 7740 | 7730 | 2106 |
| 338 | 20231207 | 134700 | 3947503880 | 7740 | 7740 | 7740 | 7740 | 67 |
| 339 | 20231207 | 134600 | 3946985300 | 7740 | 7740 | 7740 | 7730 | 259 |
| 340 | 20231207 | 134500 | 3944981720 | 7740 | 7740 | 7740 | 7730 | 61 |
| 341 | 20231207 | 134400 | 3944509630 | 7740 | 7740 | 7740 | 7730 | 661 |
| 342 | 20231207 | 134300 | 3939393500 | 7740 | 7740 | 7740 | 7730 | 396 |
| 343 | 20231207 | 134200 | 3936328520 | 7750 | 7740 | 7750 | 7740 | 2783 |
| 344 | 20231207 | 134100 | 3914787910 | 7740 | 7750 | 7750 | 7740 | 219 |
| 345 | 20231207 | 134000 | 3913091820 | 7750 | 7740 | 7750 | 7740 | 4528 |
| 346 | 20231207 | 133900 | 3878045000 | 7740 | 7740 | 7740 | 7730 | 487 |
| 347 | 20231207 | 133800 | 3874275730 | 7730 | 7740 | 7740 | 7730 | 394 |
| 348 | 20231207 | 133700 | 3871228870 | 7730 | 7720 | 7740 | 7720 | 7630 |
| 349 | 20231207 | 133600 | 3812249010 | 7730 | 7740 | 7740 | 7720 | 1951 |
| 350 | 20231207 | 133500 | 3797168630 | 7740 | 7730 | 7740 | 7730 | 69 |
| 351 | 20231207 | 133400 | 3796634590 | 7740 | 7720 | 7740 | 7720 | 5580 |
| 352 | 20231207 | 133300 | 3753499770 | 7730 | 7720 | 7730 | 7720 | 11 |
| 353 | 20231207 | 133200 | 3753414840 | 7720 | 7720 | 7730 | 7720 | 810 |
| 354 | 20231207 | 133100 | 3747161540 | 7720 | 7720 | 7720 | 7720 | 241 |
| 355 | 20231207 | 133000 | 3745301020 | 7710 | 7710 | 7720 | 7710 | 211 |
| 356 | 20231207 | 132900 | 3743672220 | 7720 | 7720 | 7720 | 7720 | 930 |
| 357 | 20231207 | 132800 | 3736492620 | 7720 | 7730 | 7730 | 7720 | 65 |
| 358 | 20231207 | 132700 | 3735990490 | 7720 | 7730 | 7730 | 7720 | 1894 |
| 359 | 20231207 | 132600 | 3721355000 | 7730 | 7720 | 7740 | 7720 | 4477 |
| 360 | 20231207 | 132500 | 3686752650 | 7720 | 7720 | 7730 | 7720 | 672 |
| 361 | 20231207 | 132400 | 3681564710 | 7720 | 7730 | 7730 | 7720 | 283 |
| 362 | 20231207 | 132300 | 3679379930 | 7720 | 7720 | 7730 | 7720 | 23 |
| 363 | 20231207 | 132200 | 3679202260 | 7720 | 7720 | 7720 | 7720 | 1 |
| 364 | 20231207 | 132100 | 3679194540 | 7720 | 7720 | 7730 | 7720 | 535 |
| 365 | 20231207 | 132000 | 3675064240 | 7730 | 7720 | 7730 | 7710 | 290 |
| 366 | 20231207 | 131900 | 3672825460 | 7710 | 7720 | 7720 | 7710 | 275 |
| 367 | 20231207 | 131800 | 3670702660 | 7720 | 7720 | 7720 | 7710 | 2606 |
| 368 | 20231207 | 131700 | 3650584350 | 7720 | 7730 | 7730 | 7720 | 278 |
| 369 | 20231207 | 131600 | 3648438100 | 7720 | 7730 | 7730 | 7720 | 5 |
| 370 | 20231207 | 131500 | 3648399470 | 7730 | 7730 | 7730 | 7730 | 49 |
| 371 | 20231207 | 131400 | 3648020700 | 7720 | 7720 | 7730 | 7720 | 320 |
| 372 | 20231207 | 131300 | 3645550160 | 7730 | 7730 | 7730 | 7720 | 219 |
| 373 | 20231207 | 131200 | 3643857390 | 7730 | 7720 | 7730 | 7720 | 1303 |
| 374 | 20231207 | 131100 | 3633797200 | 7730 | 7720 | 7730 | 7720 | 157 |
| 375 | 20231207 | 131000 | 3632583660 | 7730 | 7730 | 7740 | 7720 | 529 |
| 376 | 20231207 | 130900 | 3628494530 | 7730 | 7730 | 7730 | 7730 | 1280 |
| 377 | 20231207 | 130800 | 3618600130 | 7740 | 7730 | 7740 | 7730 | 346 |
| 378 | 20231207 | 130700 | 3615925450 | 7730 | 7730 | 7730 | 7730 | 27 |
| 379 | 20231207 | 130600 | 3615716740 | 7740 | 7740 | 7740 | 7740 | 9 |
| 380 | 20231207 | 130500 | 3615647080 | 7740 | 7740 | 7740 | 7730 | 8 |
| 381 | 20231207 | 130400 | 3615585220 | 7730 | 7740 | 7740 | 7730 | 310 |
| 382 | 20231207 | 130300 | 3613185830 | 7740 | 7730 | 7740 | 7730 | 2 |
| 383 | 20231207 | 130200 | 3613170360 | 7730 | 7720 | 7730 | 7720 | 2231 |
| 384 | 20231207 | 130100 | 3595926030 | 7730 | 7730 | 7730 | 7720 | 674 |
| 385 | 20231207 | 130000 | 3590718470 | 7730 | 7720 | 7730 | 7720 | 23 |
| 386 | 20231207 | 125900 | 3590540810 | 7720 | 7720 | 7720 | 7710 | 678 |
| 387 | 20231207 | 125800 | 3585306710 | 7710 | 7720 | 7720 | 7710 | 643 |
| 388 | 20231207 | 125700 | 3580344160 | 7710 | 7710 | 7720 | 7710 | 440 |
| 389 | 20231207 | 125600 | 3576949460 | 7710 | 7720 | 7730 | 7710 | 2214 |
| 390 | 20231207 | 125500 | 3559857450 | 7730 | 7720 | 7730 | 7720 | 103 |
| 391 | 20231207 | 125400 | 3559062200 | 7720 | 7730 | 7730 | 7720 | 258 |
| 392 | 20231207 | 125300 | 3557068440 | 7730 | 7720 | 7730 | 7720 | 132 |
| 393 | 20231207 | 125200 | 3556048230 | 7720 | 7720 | 7720 | 7710 | 2008 |
| 394 | 20231207 | 125100 | 3540546500 | 7730 | 7720 | 7730 | 7720 | 22 |
| 395 | 20231207 | 125000 | 3540376570 | 7720 | 7720 | 7720 | 7710 | 902 |
| 396 | 20231207 | 124900 | 3533416610 | 7720 | 7720 | 7730 | 7720 | 993 |
| 397 | 20231207 | 124800 | 3525750560 | 7720 | 7720 | 7720 | 7720 | 18 |
| 398 | 20231207 | 124700 | 3525611600 | 7720 | 7730 | 7730 | 7720 | 16 |
| 399 | 20231207 | 124600 | 3525487990 | 7730 | 7730 | 7730 | 7720 | 1364 |
| 400 | 20231207 | 124500 | 3514957890 | 7720 | 7730 | 7730 | 7720 | 55 |
| 401 | 20231207 | 124400 | 3514532880 | 7730 | 7730 | 7730 | 7730 | 621 |
| 402 | 20231207 | 124300 | 3509732550 | 7730 | 7730 | 7740 | 7730 | 280 |
| 403 | 20231207 | 124200 | 3507567460 | 7740 | 7740 | 7740 | 7730 | 125 |
| 404 | 20231207 | 124100 | 3506600060 | 7740 | 7740 | 7740 | 7730 | 1397 |
| 405 | 20231207 | 124000 | 3495799240 | 7740 | 7740 | 7740 | 7730 | 83 |
| 406 | 20231207 | 123900 | 3495157000 | 7740 | 7740 | 7740 | 7740 | 204 |
| 407 | 20231207 | 123800 | 3493578040 | 7740 | 7740 | 7740 | 7730 | 84 |
| 408 | 20231207 | 123700 | 3492927940 | 7740 | 7730 | 7740 | 7730 | 412 |
| 409 | 20231207 | 123600 | 3489739290 | 7730 | 7730 | 7740 | 7730 | 246 |
| 410 | 20231207 | 123500 | 3487835380 | 7730 | 7730 | 7730 | 7730 | 14 |
| 411 | 20231207 | 123400 | 3487727160 | 7730 | 7720 | 7740 | 7720 | 264 |
| 412 | 20231207 | 123300 | 3485684430 | 7730 | 7730 | 7730 | 7730 | 2266 |
| 413 | 20231207 | 123200 | 3468168250 | 7730 | 7740 | 7740 | 7730 | 127 |
| 414 | 20231207 | 123100 | 3467186450 | 7730 | 7730 | 7740 | 7720 | 1085 |
| 415 | 20231207 | 123000 | 3458799410 | 7730 | 7730 | 7740 | 7730 | 52 |
| 416 | 20231207 | 122900 | 3458397360 | 7730 | 7730 | 7730 | 7730 | 972 |
| 417 | 20231207 | 122800 | 3450883800 | 7730 | 7740 | 7740 | 7730 | 247 |
| 418 | 20231207 | 122700 | 3448973900 | 7730 | 7740 | 7740 | 7730 | 59 |
| 419 | 20231207 | 122600 | 3448517820 | 7730 | 7740 | 7740 | 7730 | 342 |
| 420 | 20231207 | 122500 | 3445874150 | 7740 | 7730 | 7740 | 7730 | 163 |
| 421 | 20231207 | 122400 | 3444614060 | 7730 | 7730 | 7730 | 7730 | 9 |
| 422 | 20231207 | 122300 | 3444544490 | 7730 | 7730 | 7740 | 7730 | 24 |
| 423 | 20231207 | 122200 | 3444358880 | 7730 | 7730 | 7740 | 7730 | 31 |
| 424 | 20231207 | 122100 | 3444119210 | 7740 | 7730 | 7740 | 7730 | 119 |
| 425 | 20231207 | 122000 | 3443199250 | 7730 | 7740 | 7740 | 7730 | 276 |
| 426 | 20231207 | 121900 | 3441063160 | 7740 | 7730 | 7740 | 7730 | 206 |
| 427 | 20231207 | 121800 | 3439470680 | 7730 | 7730 | 7730 | 7730 | 7 |
| 428 | 20231207 | 121700 | 3439416570 | 7740 | 7740 | 7740 | 7730 | 2389 |
| 429 | 20231207 | 121600 | 3420949410 | 7730 | 7730 | 7730 | 7730 | 39 |
| 430 | 20231207 | 121500 | 3420647940 | 7740 | 7740 | 7740 | 7740 | 110 |
| 431 | 20231207 | 121400 | 3419796540 | 7730 | 7730 | 7730 | 7730 | 5 |
| 432 | 20231207 | 121300 | 3419757890 | 7730 | 7750 | 7750 | 7730 | 389 |
| 433 | 20231207 | 121200 | 3416747020 | 7740 | 7740 | 7740 | 7740 | 218 |
| 434 | 20231207 | 121100 | 3415059700 | 7740 | 7740 | 7740 | 7740 | 1906 |
| 435 | 20231207 | 121000 | 3400307260 | 7750 | 7740 | 7750 | 7740 | 1146 |
| 436 | 20231207 | 120900 | 3391437130 | 7740 | 7760 | 7760 | 7740 | 1590 |
| 437 | 20231207 | 120800 | 3379105010 | 7760 | 7750 | 7760 | 7750 | 20 |
| 438 | 20231207 | 120700 | 3378949870 | 7750 | 7760 | 7760 | 7740 | 250 |
| 439 | 20231207 | 120600 | 3377012040 | 7750 | 7750 | 7760 | 7750 | 3145 |
| 440 | 20231207 | 120500 | 3352638200 | 7740 | 7740 | 7740 | 7740 | 186 |
| 441 | 20231207 | 120400 | 3351198560 | 7740 | 7750 | 7750 | 7740 | 431 |
| 442 | 20231207 | 120300 | 3347858460 | 7750 | 7760 | 7760 | 7750 | 131 |
| 443 | 20231207 | 120200 | 3346842900 | 7760 | 7750 | 7760 | 7740 | 1624 |
| 444 | 20231207 | 120100 | 3334256820 | 7720 | 7740 | 7750 | 7720 | 702 |
| 445 | 20231207 | 120000 | 3328829530 | 7750 | 7760 | 7760 | 7750 | 681 |
| 446 | 20231207 | 115900 | 3323549420 | 7750 | 7750 | 7750 | 7750 | 2704 |
| 447 | 20231207 | 115800 | 3302593420 | 7750 | 7750 | 7760 | 7750 | 39 |
| 448 | 20231207 | 115700 | 3302290920 | 7750 | 7760 | 7760 | 7750 | 684 |
| 449 | 20231207 | 115600 | 3296989760 | 7760 | 7770 | 7770 | 7760 | 942 |
| 450 | 20231207 | 115500 | 3289679700 | 7770 | 7760 | 7770 | 7750 | 4282 |
| 451 | 20231207 | 115400 | 3256468400 | 7750 | 7760 | 7760 | 7750 | 713 |
| 452 | 20231207 | 115300 | 3250942600 | 7760 | 7740 | 7760 | 7740 | 2751 |
| 453 | 20231207 | 115200 | 3229606220 | 7750 | 7750 | 7750 | 7740 | 1226 |
| 454 | 20231207 | 115100 | 3220108520 | 7750 | 7740 | 7760 | 7740 | 5534 |
| 455 | 20231207 | 115000 | 3177242820 | 7740 | 7740 | 7740 | 7740 | 4932 |
| 456 | 20231207 | 114900 | 3139069140 | 7740 | 7740 | 7740 | 7730 | 526 |
| 457 | 20231207 | 114800 | 3135001000 | 7730 | 7730 | 7740 | 7730 | 418 |
| 458 | 20231207 | 114700 | 3131769850 | 7740 | 7730 | 7740 | 7730 | 107 |
| 459 | 20231207 | 114600 | 3130942230 | 7730 | 7730 | 7740 | 7730 | 948 |
| 460 | 20231207 | 114500 | 3123612020 | 7730 | 7720 | 7740 | 7720 | 532 |
| 461 | 20231207 | 114400 | 3119499550 | 7730 | 7730 | 7740 | 7730 | 202 |
| 462 | 20231207 | 114300 | 3117937970 | 7730 | 7740 | 7740 | 7730 | 123 |
| 463 | 20231207 | 114200 | 3116986530 | 7740 | 7730 | 7740 | 7730 | 32 |
| 464 | 20231207 | 114100 | 3116739020 | 7740 | 7740 | 7740 | 7720 | 655 |
| 465 | 20231207 | 114000 | 3111675480 | 7730 | 7730 | 7740 | 7730 | 1683 |
| 466 | 20231207 | 113900 | 3098663770 | 7730 | 7720 | 7740 | 7720 | 4860 |
| 467 | 20231207 | 113800 | 3061092910 | 7730 | 7720 | 7730 | 7720 | 902 |
| 468 | 20231207 | 113700 | 3054127560 | 7720 | 7730 | 7730 | 7720 | 176 |
| 469 | 20231207 | 113600 | 3052768670 | 7720 | 7720 | 7730 | 7710 | 885 |
| 470 | 20231207 | 113500 | 3045939610 | 7720 | 7730 | 7730 | 7720 | 15 |
| 471 | 20231207 | 113400 | 3045823690 | 7730 | 7720 | 7730 | 7720 | 30 |
| 472 | 20231207 | 113300 | 3045591880 | 7720 | 7720 | 7730 | 7720 | 32 |
| 473 | 20231207 | 113200 | 3045344720 | 7720 | 7720 | 7730 | 7720 | 239 |
| 474 | 20231207 | 113100 | 3043499420 | 7720 | 7720 | 7720 | 7720 | 4950 |
| 475 | 20231207 | 113000 | 3005285420 | 7710 | 7720 | 7720 | 7710 | 305 |
| 476 | 20231207 | 112900 | 3002930900 | 7710 | 7710 | 7720 | 7710 | 32 |
| 477 | 20231207 | 112800 | 3002684070 | 7710 | 7720 | 7720 | 7710 | 28 |
| 478 | 20231207 | 112700 | 3002467960 | 7710 | 7710 | 7720 | 7710 | 21 |
| 479 | 20231207 | 112600 | 3002305930 | 7710 | 7720 | 7720 | 7710 | 322 |
| 480 | 20231207 | 112500 | 2999823190 | 7720 | 7720 | 7720 | 7710 | 12 |
| 481 | 20231207 | 112400 | 2999730620 | 7720 | 7720 | 7720 | 7720 | 72 |
| 482 | 20231207 | 112300 | 2999174780 | 7720 | 7710 | 7730 | 7710 | 120 |
| 483 | 20231207 | 112200 | 2998248310 | 7710 | 7720 | 7720 | 7710 | 148 |
| 484 | 20231207 | 112100 | 2997106770 | 7720 | 7720 | 7730 | 7720 | 1058 |
| 485 | 20231207 | 112000 | 2988938890 | 7720 | 7710 | 7720 | 7710 | 480 |
| 486 | 20231207 | 111900 | 2985237960 | 7720 | 7720 | 7720 | 7720 | 43 |
| 487 | 20231207 | 111800 | 2984906000 | 7720 | 7730 | 7730 | 7710 | 124 |
| 488 | 20231207 | 111700 | 2983949660 | 7720 | 7710 | 7720 | 7710 | 4252 |
| 489 | 20231207 | 111600 | 2951124270 | 7710 | 7710 | 7720 | 7700 | 10878 |
| 490 | 20231207 | 111500 | 2867340290 | 7710 | 7710 | 7710 | 7710 | 660 |
| 491 | 20231207 | 111400 | 2862251690 | 7700 | 7720 | 7720 | 7700 | 605 |
| 492 | 20231207 | 111300 | 2857587710 | 7710 | 7710 | 7710 | 7710 | 3393 |
| 493 | 20231207 | 111200 | 2831427680 | 7710 | 7710 | 7720 | 7710 | 148 |
| 494 | 20231207 | 111100 | 2830286440 | 7710 | 7710 | 7720 | 7710 | 484 |
| 495 | 20231207 | 111000 | 2826554610 | 7710 | 7710 | 7720 | 7710 | 188 |
| 496 | 20231207 | 110900 | 2825105010 | 7710 | 7710 | 7720 | 7710 | 924 |
| 497 | 20231207 | 110800 | 2817975800 | 7710 | 7710 | 7720 | 7710 | 946 |
| 498 | 20231207 | 110700 | 2810681450 | 7710 | 7710 | 7720 | 7710 | 297 |
| 499 | 20231207 | 110600 | 2808391540 | 7710 | 7710 | 7720 | 7710 | 622 |
| 500 | 20231207 | 110500 | 2803594930 | 7720 | 7700 | 7720 | 7700 | 1912 |
| 501 | 20231207 | 110400 | 2788853350 | 7710 | 7700 | 7710 | 7700 | 2336 |
| 502 | 20231207 | 110300 | 2770865920 | 7700 | 7690 | 7700 | 7690 | 300 |
| 503 | 20231207 | 110200 | 2768558170 | 7700 | 7700 | 7700 | 7690 | 874 |
| 504 | 20231207 | 110100 | 2761835660 | 7700 | 7690 | 7700 | 7690 | 729 |
| 505 | 20231207 | 110000 | 2756226050 | 7700 | 7680 | 7700 | 7680 | 659 |
| 506 | 20231207 | 105900 | 2751158030 | 7690 | 7680 | 7690 | 7680 | 531 |
| 507 | 20231207 | 105800 | 2747075780 | 7680 | 7690 | 7690 | 7680 | 542 |
| 508 | 20231207 | 105700 | 2742912820 | 7690 | 7690 | 7690 | 7680 | 1030 |
| 509 | 20231207 | 105600 | 2734992140 | 7690 | 7690 | 7700 | 7690 | 621 |
| 510 | 20231207 | 105500 | 2730216640 | 7690 | 7690 | 7690 | 7680 | 1230 |
| 511 | 20231207 | 105400 | 2720758480 | 7690 | 7690 | 7700 | 7690 | 830 |
| 512 | 20231207 | 105300 | 2714375610 | 7690 | 7690 | 7700 | 7680 | 1716 |
| 513 | 20231207 | 105200 | 2701176070 | 7690 | 7690 | 7700 | 7680 | 386 |
| 514 | 20231207 | 105100 | 2698207630 | 7700 | 7690 | 7700 | 7690 | 575 |
| 515 | 20231207 | 105000 | 2693784650 | 7690 | 7680 | 7690 | 7680 | 27 |
| 516 | 20231207 | 104900 | 2693577280 | 7690 | 7690 | 7690 | 7680 | 626 |
| 517 | 20231207 | 104800 | 2688763390 | 7690 | 7690 | 7690 | 7680 | 663 |
| 518 | 20231207 | 104700 | 2683664940 | 7690 | 7690 | 7690 | 7690 | 1095 |
| 519 | 20231207 | 104600 | 2675244390 | 7690 | 7700 | 7700 | 7690 | 308 |
| 520 | 20231207 | 104500 | 2672875750 | 7690 | 7700 | 7700 | 7680 | 776 |
| 521 | 20231207 | 104400 | 2666908150 | 7690 | 7690 | 7690 | 7690 | 275 |
| 522 | 20231207 | 104300 | 2664793400 | 7700 | 7690 | 7700 | 7690 | 491 |
| 523 | 20231207 | 104200 | 2661017490 | 7690 | 7690 | 7700 | 7690 | 194 |
| 524 | 20231207 | 104100 | 2659525450 | 7690 | 7700 | 7700 | 7690 | 781 |
| 525 | 20231207 | 104000 | 2653518880 | 7700 | 7700 | 7700 | 7690 | 314 |
| 526 | 20231207 | 103900 | 2651104040 | 7690 | 7690 | 7700 | 7690 | 536 |
| 527 | 20231207 | 103800 | 2646982070 | 7690 | 7690 | 7690 | 7680 | 427 |
| 528 | 20231207 | 103700 | 2643698450 | 7690 | 7690 | 7690 | 7680 | 550 |
| 529 | 20231207 | 103600 | 2639474030 | 7690 | 7690 | 7690 | 7680 | 390 |
| 530 | 20231207 | 103500 | 2636476800 | 7690 | 7680 | 7690 | 7670 | 817 |
| 531 | 20231207 | 103400 | 2630206080 | 7680 | 7680 | 7690 | 7670 | 382 |
| 532 | 20231207 | 103300 | 2627274110 | 7680 | 7680 | 7680 | 7670 | 833 |
| 533 | 20231207 | 103200 | 2620884140 | 7670 | 7670 | 7670 | 7670 | 442 |
| 534 | 20231207 | 103100 | 2617494000 | 7670 | 7680 | 7680 | 7670 | 723 |
| 535 | 20231207 | 103000 | 2611942600 | 7680 | 7670 | 7680 | 7670 | 2276 |
| 536 | 20231207 | 102900 | 2594472630 | 7670 | 7680 | 7680 | 7670 | 1451 |
| 537 | 20231207 | 102800 | 2583331900 | 7680 | 7670 | 7680 | 7670 | 25 |
| 538 | 20231207 | 102700 | 2583139930 | 7670 | 7680 | 7680 | 7670 | 1605 |
| 539 | 20231207 | 102600 | 2570827970 | 7680 | 7680 | 7680 | 7670 | 81 |
| 540 | 20231207 | 102500 | 2570206300 | 7680 | 7670 | 7680 | 7670 | 505 |
| 541 | 20231207 | 102400 | 2566332780 | 7670 | 7670 | 7670 | 7660 | 2148 |
| 542 | 20231207 | 102300 | 2549859630 | 7670 | 7670 | 7670 | 7670 | 1501 |
| 543 | 20231207 | 102200 | 2538346960 | 7670 | 7670 | 7680 | 7670 | 2196 |
| 544 | 20231207 | 102100 | 2521502200 | 7680 | 7670 | 7680 | 7660 | 3990 |
| 545 | 20231207 | 102000 | 2490905750 | 7680 | 7670 | 7680 | 7660 | 18533 |
| 546 | 20231207 | 101900 | 2348774840 | 7680 | 7680 | 7680 | 7670 | 748 |
| 547 | 20231207 | 101800 | 2343030600 | 7680 | 7670 | 7680 | 7670 | 1101 |
| 548 | 20231207 | 101700 | 2334575000 | 7670 | 7680 | 7680 | 7670 | 872 |
| 549 | 20231207 | 101600 | 2327879100 | 7680 | 7680 | 7680 | 7670 | 2105 |
| 550 | 20231207 | 101500 | 2311717700 | 7670 | 7700 | 7700 | 7670 | 23074 |
| 551 | 20231207 | 101400 | 2134440320 | 7700 | 7700 | 7700 | 7700 | 611 |
| 552 | 20231207 | 101300 | 2129735620 | 7700 | 7690 | 7700 | 7690 | 133 |
| 553 | 20231207 | 101200 | 2128712530 | 7690 | 7690 | 7700 | 7690 | 405 |
| 554 | 20231207 | 101100 | 2125596830 | 7700 | 7690 | 7700 | 7690 | 27 |
| 555 | 20231207 | 101000 | 2125388980 | 7700 | 7700 | 7700 | 7690 | 948 |
| 556 | 20231207 | 100900 | 2118098710 | 7690 | 7690 | 7690 | 7680 | 4261 |
| 557 | 20231207 | 100800 | 2085336940 | 7690 | 7690 | 7700 | 7690 | 1775 |
| 558 | 20231207 | 100700 | 2071683950 | 7690 | 7680 | 7690 | 7680 | 3028 |
| 559 | 20231207 | 100600 | 2048398730 | 7690 | 7690 | 7690 | 7680 | 11655 |
| 560 | 20231207 | 100500 | 1958772790 | 7700 | 7710 | 7710 | 7700 | 171 |
| 561 | 20231207 | 100400 | 1957455920 | 7700 | 7700 | 7700 | 7690 | 268 |
| 562 | 20231207 | 100300 | 1955393320 | 7690 | 7700 | 7710 | 7690 | 9915 |
| 563 | 20231207 | 100200 | 1879042690 | 7710 | 7710 | 7720 | 7700 | 2954 |
| 564 | 20231207 | 100100 | 1856278700 | 7700 | 7690 | 7710 | 7690 | 1605 |
| 565 | 20231207 | 100000 | 1843925670 | 7690 | 7700 | 7700 | 7690 | 531 |
| 566 | 20231207 | 095900 | 1839842080 | 7690 | 7690 | 7700 | 7690 | 353 |
| 567 | 20231207 | 095800 | 1837127290 | 7690 | 7690 | 7700 | 7690 | 218 |
| 568 | 20231207 | 095700 | 1835450790 | 7700 | 7700 | 7700 | 7690 | 4957 |
| 569 | 20231207 | 095600 | 1797282640 | 7700 | 7690 | 7700 | 7690 | 2740 |
| 570 | 20231207 | 095500 | 1776185050 | 7700 | 7690 | 7700 | 7690 | 363 |
| 571 | 20231207 | 095400 | 1773393320 | 7690 | 7690 | 7700 | 7690 | 436 |
| 572 | 20231207 | 095300 | 1770040230 | 7700 | 7690 | 7700 | 7680 | 241 |
| 573 | 20231207 | 095200 | 1768186430 | 7690 | 7680 | 7690 | 7680 | 1640 |
| 574 | 20231207 | 095100 | 1755578490 | 7690 | 7680 | 7690 | 7680 | 1055 |
| 575 | 20231207 | 095000 | 1747474580 | 7680 | 7690 | 7690 | 7680 | 849 |
| 576 | 20231207 | 094900 | 1740953890 | 7690 | 7690 | 7690 | 7680 | 3308 |
| 577 | 20231207 | 094800 | 1715517090 | 7690 | 7690 | 7690 | 7680 | 9005 |
| 578 | 20231207 | 094700 | 1646355650 | 7680 | 7700 | 7700 | 7680 | 4817 |
| 579 | 20231207 | 094600 | 1609329010 | 7690 | 7690 | 7700 | 7690 | 209 |
| 580 | 20231207 | 094500 | 1607721720 | 7700 | 7690 | 7700 | 7690 | 2374 |
| 581 | 20231207 | 094400 | 1589463410 | 7690 | 7690 | 7700 | 7690 | 375 |
| 582 | 20231207 | 094300 | 1586579460 | 7700 | 7690 | 7700 | 7690 | 160 |
| 583 | 20231207 | 094200 | 1585348830 | 7690 | 7690 | 7700 | 7690 | 1901 |
| 584 | 20231207 | 094100 | 1570729440 | 7690 | 7690 | 7700 | 7690 | 2060 |
| 585 | 20231207 | 094000 | 1554887760 | 7700 | 7700 | 7700 | 7690 | 6151 |
| 586 | 20231207 | 093900 | 1507548830 | 7700 | 7700 | 7710 | 7700 | 2105 |
| 587 | 20231207 | 093800 | 1491339900 | 7710 | 7700 | 7710 | 7700 | 137 |
| 588 | 20231207 | 093700 | 1490284730 | 7710 | 7710 | 7710 | 7700 | 140 |
| 589 | 20231207 | 093600 | 1489205380 | 7710 | 7700 | 7710 | 7690 | 1816 |
| 590 | 20231207 | 093500 | 1475223750 | 7700 | 7690 | 7700 | 7690 | 3430 |
| 591 | 20231207 | 093400 | 1448845930 | 7690 | 7680 | 7690 | 7680 | 2126 |
| 592 | 20231207 | 093300 | 1432505470 | 7690 | 7680 | 7690 | 7680 | 2572 |
| 593 | 20231207 | 093200 | 1412741180 | 7690 | 7680 | 7690 | 7680 | 1469 |
| 594 | 20231207 | 093100 | 1401449590 | 7690 | 7690 | 7700 | 7690 | 3048 |
| 595 | 20231207 | 093000 | 1378010350 | 7690 | 7690 | 7690 | 7680 | 2703 |
| 596 | 20231207 | 092900 | 1357228730 | 7690 | 7700 | 7700 | 7680 | 1437 |
| 597 | 20231207 | 092800 | 1346184850 | 7700 | 7700 | 7710 | 7670 | 19130 |
| 598 | 20231207 | 092700 | 1199208800 | 7710 | 7700 | 7710 | 7700 | 90 |
| 599 | 20231207 | 092600 | 1198515480 | 7710 | 7710 | 7710 | 7710 | 26 |
| 600 | 20231207 | 092500 | 1198315020 | 7710 | 7690 | 7710 | 7690 | 871 |
| 601 | 20231207 | 092400 | 1191604630 | 7690 | 7690 | 7690 | 7680 | 1049 |
| 602 | 20231207 | 092300 | 1183539890 | 7690 | 7680 | 7710 | 7680 | 10048 |
| 603 | 20231207 | 092200 | 1106189900 | 7700 | 7690 | 7700 | 7680 | 5022 |
| 604 | 20231207 | 092100 | 1067572900 | 7700 | 7710 | 7710 | 7690 | 5521 |
| 605 | 20231207 | 092000 | 1025070550 | 7710 | 7710 | 7720 | 7700 | 2524 |
| 606 | 20231207 | 091900 | 1005612660 | 7710 | 7720 | 7720 | 7710 | 391 |
| 607 | 20231207 | 091800 | 1002594220 | 7710 | 7710 | 7720 | 7700 | 1201 |
| 608 | 20231207 | 091700 | 993336980 | 7720 | 7710 | 7740 | 7700 | 1970 |
| 609 | 20231207 | 091600 | 978140640 | 7710 | 7710 | 7740 | 7700 | 2747 |
| 610 | 20231207 | 091500 | 956951490 | 7700 | 7690 | 7730 | 7680 | 2334 |
| 611 | 20231207 | 091400 | 938988960 | 7690 | 7690 | 7700 | 7680 | 2667 |
| 612 | 20231207 | 091300 | 918483640 | 7690 | 7690 | 7690 | 7680 | 4215 |
| 613 | 20231207 | 091200 | 886097690 | 7690 | 7690 | 7700 | 7680 | 2993 |
| 614 | 20231207 | 091100 | 863080410 | 7680 | 7690 | 7690 | 7680 | 2737 |
| 615 | 20231207 | 091000 | 842049090 | 7680 | 7670 | 7690 | 7670 | 2316 |
| 616 | 20231207 | 090900 | 824265010 | 7670 | 7690 | 7700 | 7670 | 13025 |
| 617 | 20231207 | 090800 | 724150240 | 7700 | 7700 | 7700 | 7690 | 1156 |
| 618 | 20231207 | 090700 | 715249190 | 7710 | 7710 | 7720 | 7690 | 7128 |
| 619 | 20231207 | 090600 | 660351120 | 7710 | 7710 | 7720 | 7700 | 8430 |
| 620 | 20231207 | 090500 | 595350020 | 7700 | 7700 | 7720 | 7700 | 4545 |
| 621 | 20231207 | 090400 | 560319490 | 7710 | 7710 | 7720 | 7690 | 13998 |
| 622 | 20231207 | 090300 | 452468820 | 7720 | 7730 | 7730 | 7710 | 3598 |
| 623 | 20231207 | 090200 | 424696670 | 7720 | 7730 | 7740 | 7720 | 11293 |
| 624 | 20231207 | 090100 | 337454510 | 7730 | 7760 | 7770 | 7720 | 26396 |
| 625 | 20231207 | 090000 | 133128230 | 7760 | 7760 | 7770 | 7750 | 11996 |