33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 7320 |
| 3 | 20231205 | 191300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 4 | 20231205 | 191200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 5 | 20231205 | 191100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 6 | 20231205 | 191000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 7 | 20231205 | 190900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 8 | 20231205 | 190800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 9 | 20231205 | 190700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 10 | 20231205 | 190600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 11 | 20231205 | 190500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 12 | 20231205 | 190400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 13 | 20231205 | 190300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 14 | 20231205 | 190200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 15 | 20231205 | 190100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 16 | 20231205 | 190000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 17 | 20231205 | 185900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 18 | 20231205 | 185800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 19 | 20231205 | 185700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 20 | 20231205 | 185600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 21 | 20231205 | 185500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 22 | 20231205 | 185400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 23 | 20231205 | 185300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 24 | 20231205 | 185200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 25 | 20231205 | 185100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 26 | 20231205 | 185000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 27 | 20231205 | 184900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 28 | 20231205 | 184800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 29 | 20231205 | 184700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 30 | 20231205 | 184600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 31 | 20231205 | 184500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 32 | 20231205 | 184400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 7320 |
| 33 | 20231205 | 184300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 34 | 20231205 | 184200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 35 | 20231205 | 184100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 36 | 20231205 | 184000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 37 | 20231205 | 183900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 38 | 20231205 | 183800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 39 | 20231205 | 183700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 40 | 20231205 | 183600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 41 | 20231205 | 183500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 42 | 20231205 | 183400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 43 | 20231205 | 183300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 44 | 20231205 | 183200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 45 | 20231205 | 183100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 46 | 20231205 | 183000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 47 | 20231205 | 182900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 48 | 20231205 | 182800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 49 | 20231205 | 182700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 50 | 20231205 | 182600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 51 | 20231205 | 182500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 52 | 20231205 | 182400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 53 | 20231205 | 182300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 54 | 20231205 | 182200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 55 | 20231205 | 182100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 56 | 20231205 | 182000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 57 | 20231205 | 181900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 58 | 20231205 | 181800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 59 | 20231205 | 181700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 60 | 20231205 | 181600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 61 | 20231205 | 181500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 62 | 20231205 | 181400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 7320 |
| 63 | 20231205 | 181300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 64 | 20231205 | 181200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 65 | 20231205 | 181100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 66 | 20231205 | 181000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 67 | 20231205 | 180900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 68 | 20231205 | 180800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 69 | 20231205 | 180700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 70 | 20231205 | 180600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 71 | 20231205 | 180500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 72 | 20231205 | 180400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 73 | 20231205 | 180300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 74 | 20231205 | 180200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 75 | 20231205 | 180100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 76 | 20231205 | 180000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 77 | 20231205 | 175900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 78 | 20231205 | 175800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 79 | 20231205 | 175700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 80 | 20231205 | 175600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 81 | 20231205 | 175500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 82 | 20231205 | 175400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 83 | 20231205 | 175300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 84 | 20231205 | 175200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 85 | 20231205 | 175100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 86 | 20231205 | 175000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 87 | 20231205 | 174900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 88 | 20231205 | 174800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 89 | 20231205 | 174700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 90 | 20231205 | 174600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 91 | 20231205 | 174500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 92 | 20231205 | 174400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 7320 |
| 93 | 20231205 | 174300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 94 | 20231205 | 174200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 95 | 20231205 | 174100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 96 | 20231205 | 174000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 97 | 20231205 | 173900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 98 | 20231205 | 173800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 99 | 20231205 | 173700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 100 | 20231205 | 173600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 101 | 20231205 | 173500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 102 | 20231205 | 173400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 103 | 20231205 | 173300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 104 | 20231205 | 173200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 105 | 20231205 | 173100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 106 | 20231205 | 173000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 107 | 20231205 | 172900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 108 | 20231205 | 172800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 109 | 20231205 | 172700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 110 | 20231205 | 172600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 111 | 20231205 | 172500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 112 | 20231205 | 172400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 113 | 20231205 | 172300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 114 | 20231205 | 172200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 115 | 20231205 | 172100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 116 | 20231205 | 172000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 117 | 20231205 | 171900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 118 | 20231205 | 171800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 119 | 20231205 | 171700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 120 | 20231205 | 171600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 121 | 20231205 | 171500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 122 | 20231205 | 171400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 7320 |
| 123 | 20231205 | 171300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 124 | 20231205 | 171200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 125 | 20231205 | 171100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 126 | 20231205 | 171000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 127 | 20231205 | 170900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 128 | 20231205 | 170800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 129 | 20231205 | 170700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 130 | 20231205 | 170600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 131 | 20231205 | 170500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 132 | 20231205 | 170400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 133 | 20231205 | 170300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 134 | 20231205 | 170200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 135 | 20231205 | 170100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 136 | 20231205 | 170000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 137 | 20231205 | 165900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 138 | 20231205 | 165800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 139 | 20231205 | 165700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 140 | 20231205 | 165600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 141 | 20231205 | 165500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 142 | 20231205 | 165400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 143 | 20231205 | 165300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 144 | 20231205 | 165200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 145 | 20231205 | 165100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 146 | 20231205 | 165000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 147 | 20231205 | 164900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 148 | 20231205 | 164800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 149 | 20231205 | 164700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 150 | 20231205 | 164600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 151 | 20231205 | 164500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 152 | 20231205 | 164400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 7320 |
| 153 | 20231205 | 164300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 154 | 20231205 | 164200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 155 | 20231205 | 164100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 156 | 20231205 | 164000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 157 | 20231205 | 163900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 158 | 20231205 | 163800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 159 | 20231205 | 163700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 160 | 20231205 | 163600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 161 | 20231205 | 163500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 162 | 20231205 | 163400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 163 | 20231205 | 163300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 164 | 20231205 | 163200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 165 | 20231205 | 163100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 166 | 20231205 | 163000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 167 | 20231205 | 162900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 168 | 20231205 | 162800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 169 | 20231205 | 162700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 170 | 20231205 | 162600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 171 | 20231205 | 162500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 172 | 20231205 | 162400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 173 | 20231205 | 162300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 174 | 20231205 | 162200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 175 | 20231205 | 162100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 176 | 20231205 | 162000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 177 | 20231205 | 161900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 178 | 20231205 | 161800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 179 | 20231205 | 161700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 180 | 20231205 | 161600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 181 | 20231205 | 161500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 182 | 20231205 | 161400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 7320 |
| 183 | 20231205 | 161300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 184 | 20231205 | 161200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 185 | 20231205 | 161100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 186 | 20231205 | 161000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 187 | 20231205 | 160900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 188 | 20231205 | 160800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 189 | 20231205 | 160700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 190 | 20231205 | 160600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 191 | 20231205 | 160500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 192 | 20231205 | 160400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 193 | 20231205 | 160300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 194 | 20231205 | 160200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 195 | 20231205 | 160100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 196 | 20231205 | 160000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 197 | 20231205 | 155900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 198 | 20231205 | 155800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 199 | 20231205 | 155700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 200 | 20231205 | 155600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 201 | 20231205 | 155500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 202 | 20231205 | 155400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 203 | 20231205 | 155300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 204 | 20231205 | 155200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 205 | 20231205 | 155100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 206 | 20231205 | 155000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 207 | 20231205 | 154900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 208 | 20231205 | 154800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 209 | 20231205 | 154700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 210 | 20231205 | 154600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 211 | 20231205 | 154500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 212 | 20231205 | 154400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 7320 |
| 213 | 20231205 | 154300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 214 | 20231205 | 154200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 215 | 20231205 | 154100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 216 | 20231205 | 154000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 217 | 20231205 | 153900 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 218 | 20231205 | 153800 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 219 | 20231205 | 153700 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 220 | 20231205 | 153600 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 221 | 20231205 | 153500 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 222 | 20231205 | 153400 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 223 | 20231205 | 153300 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 224 | 20231205 | 153200 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 225 | 20231205 | 153100 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 0 |
| 226 | 20231205 | 153000 | 6293398900 | 19120 | 19120 | 19120 | 19120 | 7320 |
| 227 | 20231205 | 152900 | 6153440500 | 19130 | 19130 | 19130 | 19130 | 0 |
| 228 | 20231205 | 152800 | 6153440500 | 19130 | 19130 | 19130 | 19130 | 0 |
| 229 | 20231205 | 152700 | 6153440500 | 19130 | 19130 | 19130 | 19130 | 0 |
| 230 | 20231205 | 152600 | 6153440500 | 19130 | 19130 | 19130 | 19130 | 0 |
| 231 | 20231205 | 152500 | 6153440500 | 19130 | 19130 | 19130 | 19130 | 0 |
| 232 | 20231205 | 152400 | 6153440500 | 19130 | 19130 | 19130 | 19130 | 0 |
| 233 | 20231205 | 152300 | 6153440500 | 19130 | 19130 | 19130 | 19130 | 0 |
| 234 | 20231205 | 152200 | 6153440500 | 19130 | 19130 | 19130 | 19130 | 0 |
| 235 | 20231205 | 152100 | 6153440500 | 19130 | 19130 | 19130 | 19130 | 0 |
| 236 | 20231205 | 152000 | 6153440500 | 19130 | 19130 | 19130 | 19130 | 0 |
| 237 | 20231205 | 151900 | 6153440500 | 19130 | 19120 | 19130 | 19110 | 1640 |
| 238 | 20231205 | 151800 | 6122082720 | 19120 | 19100 | 19120 | 19090 | 2462 |
| 239 | 20231205 | 151700 | 6075054190 | 19100 | 19070 | 19100 | 19070 | 1507 |
| 240 | 20231205 | 151600 | 6046296050 | 19070 | 19060 | 19070 | 19040 | 1706 |
| 241 | 20231205 | 151500 | 6013800800 | 19060 | 19060 | 19060 | 19050 | 798 |
| 242 | 20231205 | 151400 | 5998592920 | 19080 | 19050 | 19080 | 19050 | 1319 |
| 243 | 20231205 | 151300 | 5973449110 | 19050 | 19050 | 19050 | 19040 | 597 |
| 244 | 20231205 | 151200 | 5962078390 | 19080 | 19060 | 19080 | 19050 | 1798 |
| 245 | 20231205 | 151100 | 5927810760 | 19050 | 19050 | 19060 | 19040 | 1532 |
| 246 | 20231205 | 151000 | 5898628960 | 19050 | 19030 | 19060 | 19030 | 676 |
| 247 | 20231205 | 150900 | 5885760220 | 19060 | 19020 | 19060 | 19020 | 3776 |
| 248 | 20231205 | 150800 | 5813861540 | 19010 | 19010 | 19010 | 19010 | 505 |
| 249 | 20231205 | 150700 | 5804261490 | 19010 | 19010 | 19020 | 19010 | 167 |
| 250 | 20231205 | 150600 | 5801086680 | 19010 | 19030 | 19030 | 19010 | 842 |
| 251 | 20231205 | 150500 | 5785068320 | 19030 | 19030 | 19040 | 19030 | 354 |
| 252 | 20231205 | 150400 | 5778331590 | 19030 | 19040 | 19040 | 19030 | 612 |
| 253 | 20231205 | 150300 | 5766682190 | 19040 | 19010 | 19040 | 19000 | 577 |
| 254 | 20231205 | 150200 | 5755706390 | 19020 | 18970 | 19040 | 18960 | 11110 |
| 255 | 20231205 | 150100 | 5544742640 | 18950 | 18950 | 18970 | 18950 | 908 |
| 256 | 20231205 | 150000 | 5527528980 | 18960 | 18960 | 18970 | 18940 | 676 |
| 257 | 20231205 | 145900 | 5514716470 | 18980 | 19000 | 19000 | 18910 | 621 |
| 258 | 20231205 | 145800 | 5502954180 | 19000 | 18970 | 19010 | 18900 | 6434 |
| 259 | 20231205 | 145700 | 5381114740 | 18970 | 19000 | 19010 | 18960 | 3130 |
| 260 | 20231205 | 145600 | 5321699480 | 18970 | 19000 | 19000 | 18970 | 4506 |
| 261 | 20231205 | 145500 | 5236136140 | 19000 | 19020 | 19030 | 19000 | 1127 |
| 262 | 20231205 | 145400 | 5214708510 | 19030 | 19050 | 19060 | 19030 | 1299 |
| 263 | 20231205 | 145300 | 5189971310 | 19050 | 19050 | 19060 | 19050 | 732 |
| 264 | 20231205 | 145200 | 5176025800 | 19050 | 19060 | 19070 | 19050 | 456 |
| 265 | 20231205 | 145100 | 5167334770 | 19060 | 19050 | 19060 | 19040 | 851 |
| 266 | 20231205 | 145000 | 5151127660 | 19040 | 19070 | 19070 | 19040 | 1189 |
| 267 | 20231205 | 144900 | 5128463910 | 19070 | 19040 | 19070 | 18970 | 2406 |
| 268 | 20231205 | 144800 | 5082675210 | 19040 | 19050 | 19050 | 19000 | 13867 |
| 269 | 20231205 | 144700 | 4819073420 | 19040 | 19040 | 19050 | 19040 | 1053 |
| 270 | 20231205 | 144600 | 4799021440 | 19040 | 19070 | 19070 | 19040 | 1278 |
| 271 | 20231205 | 144500 | 4774680740 | 19090 | 19070 | 19090 | 19040 | 1503 |
| 272 | 20231205 | 144400 | 4746041490 | 19070 | 19090 | 19100 | 19070 | 245 |
| 273 | 20231205 | 144300 | 4741365610 | 19060 | 19070 | 19070 | 19060 | 201 |
| 274 | 20231205 | 144200 | 4737533720 | 19070 | 19130 | 19130 | 19070 | 533 |
| 275 | 20231205 | 144100 | 4727353600 | 19120 | 19120 | 19120 | 19120 | 323 |
| 276 | 20231205 | 144000 | 4721177840 | 19110 | 19120 | 19140 | 19110 | 485 |
| 277 | 20231205 | 143900 | 4711897410 | 19100 | 19060 | 19130 | 19060 | 7738 |
| 278 | 20231205 | 143800 | 4564304430 | 19060 | 19040 | 19060 | 19040 | 287 |
| 279 | 20231205 | 143700 | 4558837390 | 19040 | 19080 | 19080 | 19030 | 3063 |
| 280 | 20231205 | 143600 | 4500487920 | 19080 | 19090 | 19090 | 19080 | 1626 |
| 281 | 20231205 | 143500 | 4469463640 | 19090 | 19120 | 19120 | 19090 | 2740 |
| 282 | 20231205 | 143400 | 4417142660 | 19120 | 19120 | 19130 | 19100 | 711 |
| 283 | 20231205 | 143300 | 4403554530 | 19130 | 19120 | 19130 | 19110 | 1190 |
| 284 | 20231205 | 143200 | 4380800320 | 19110 | 19100 | 19130 | 19100 | 3109 |
| 285 | 20231205 | 143100 | 4321414760 | 19100 | 19110 | 19140 | 19100 | 2198 |
| 286 | 20231205 | 143000 | 4279424160 | 19110 | 19150 | 19160 | 19110 | 6293 |
| 287 | 20231205 | 142900 | 4159087910 | 19160 | 19140 | 19160 | 19140 | 1231 |
| 288 | 20231205 | 142800 | 4135514040 | 19140 | 19150 | 19150 | 19140 | 549 |
| 289 | 20231205 | 142700 | 4125003120 | 19150 | 19150 | 19160 | 19150 | 510 |
| 290 | 20231205 | 142600 | 4115232300 | 19150 | 19170 | 19170 | 19150 | 1078 |
| 291 | 20231205 | 142500 | 4094585360 | 19170 | 19200 | 19200 | 19160 | 2553 |
| 292 | 20231205 | 142400 | 4045656550 | 19190 | 19180 | 19190 | 19180 | 49 |
| 293 | 20231205 | 142300 | 4044716280 | 19180 | 19210 | 19210 | 19160 | 5410 |
| 294 | 20231205 | 142200 | 3940975280 | 19210 | 19200 | 19210 | 19200 | 658 |
| 295 | 20231205 | 142100 | 3928340260 | 19200 | 19200 | 19200 | 19190 | 506 |
| 296 | 20231205 | 142000 | 3918628940 | 19210 | 19210 | 19220 | 19210 | 36 |
| 297 | 20231205 | 141900 | 3917937280 | 19200 | 19190 | 19200 | 19190 | 307 |
| 298 | 20231205 | 141800 | 3912044540 | 19180 | 19200 | 19200 | 19170 | 715 |
| 299 | 20231205 | 141700 | 3898328740 | 19200 | 19230 | 19240 | 19200 | 835 |
| 300 | 20231205 | 141600 | 3882292010 | 19240 | 19220 | 19240 | 19200 | 1101 |
| 301 | 20231205 | 141500 | 3861145120 | 19220 | 19200 | 19220 | 19200 | 111 |
| 302 | 20231205 | 141400 | 3859011980 | 19210 | 19170 | 19250 | 19160 | 1122 |
| 303 | 20231205 | 141300 | 3837490210 | 19170 | 19230 | 19260 | 19160 | 3060 |
| 304 | 20231205 | 141200 | 3778814090 | 19230 | 19230 | 19230 | 19220 | 42 |
| 305 | 20231205 | 141100 | 3778006750 | 19220 | 19250 | 19250 | 19220 | 119 |
| 306 | 20231205 | 141000 | 3775718070 | 19250 | 19240 | 19250 | 19240 | 126 |
| 307 | 20231205 | 140900 | 3773293410 | 19250 | 19270 | 19270 | 19250 | 149 |
| 308 | 20231205 | 140800 | 3770424480 | 19260 | 19280 | 19280 | 19250 | 110 |
| 309 | 20231205 | 140700 | 3768303910 | 19240 | 19240 | 19240 | 19180 | 743 |
| 310 | 20231205 | 140600 | 3754030420 | 19280 | 19170 | 19280 | 19170 | 667 |
| 311 | 20231205 | 140500 | 3741224710 | 19280 | 19170 | 19280 | 19170 | 770 |
| 312 | 20231205 | 140400 | 3726417720 | 19170 | 19200 | 19240 | 19160 | 3937 |
| 313 | 20231205 | 140300 | 3650913530 | 19200 | 19220 | 19240 | 19200 | 4661 |
| 314 | 20231205 | 140200 | 3561386420 | 19220 | 19210 | 19240 | 19210 | 223 |
| 315 | 20231205 | 140100 | 3557098950 | 19210 | 19250 | 19260 | 19210 | 3909 |
| 316 | 20231205 | 140000 | 3481938010 | 19260 | 19280 | 19280 | 19260 | 1830 |
| 317 | 20231205 | 135900 | 3446683940 | 19290 | 19280 | 19290 | 19270 | 1251 |
| 318 | 20231205 | 135800 | 3422564130 | 19290 | 19290 | 19290 | 19280 | 313 |
| 319 | 20231205 | 135700 | 3416527180 | 19300 | 19310 | 19310 | 19290 | 575 |
| 320 | 20231205 | 135600 | 3405430970 | 19320 | 19310 | 19320 | 19310 | 279 |
| 321 | 20231205 | 135500 | 3400041050 | 19290 | 19310 | 19310 | 19280 | 292 |
| 322 | 20231205 | 135400 | 3394407280 | 19300 | 19310 | 19320 | 19300 | 3887 |
| 323 | 20231205 | 135300 | 3319375260 | 19320 | 19320 | 19320 | 19310 | 127 |
| 324 | 20231205 | 135200 | 3316922030 | 19310 | 19330 | 19360 | 19300 | 4310 |
| 325 | 20231205 | 135100 | 3233678650 | 19330 | 19360 | 19360 | 19330 | 173 |
| 326 | 20231205 | 135000 | 3230332300 | 19360 | 19330 | 19370 | 19330 | 201 |
| 327 | 20231205 | 134900 | 3226445260 | 19320 | 19340 | 19340 | 19320 | 924 |
| 328 | 20231205 | 134800 | 3208580450 | 19350 | 19360 | 19370 | 19350 | 864 |
| 329 | 20231205 | 134700 | 3191862000 | 19370 | 19370 | 19370 | 19350 | 1366 |
| 330 | 20231205 | 134600 | 3165412690 | 19370 | 19390 | 19390 | 19370 | 297 |
| 331 | 20231205 | 134500 | 3159657690 | 19390 | 19370 | 19390 | 19370 | 539 |
| 332 | 20231205 | 134400 | 3149214300 | 19370 | 19390 | 19400 | 19370 | 1487 |
| 333 | 20231205 | 134300 | 3120399010 | 19380 | 19390 | 19390 | 19380 | 385 |
| 334 | 20231205 | 134200 | 3112937120 | 19400 | 19390 | 19400 | 19380 | 181 |
| 335 | 20231205 | 134100 | 3109428590 | 19390 | 19380 | 19390 | 19380 | 869 |
| 336 | 20231205 | 134000 | 3092584570 | 19390 | 19390 | 19400 | 19390 | 1173 |
| 337 | 20231205 | 133900 | 3069839990 | 19390 | 19390 | 19400 | 19390 | 1503 |
| 338 | 20231205 | 133800 | 3040696100 | 19400 | 19410 | 19410 | 19400 | 1464 |
| 339 | 20231205 | 133700 | 3012286250 | 19420 | 19410 | 19420 | 19400 | 1013 |
| 340 | 20231205 | 133600 | 2992623160 | 19410 | 19390 | 19410 | 19390 | 55 |
| 341 | 20231205 | 133500 | 2991556350 | 19400 | 19410 | 19410 | 19390 | 209 |
| 342 | 20231205 | 133400 | 2987501920 | 19410 | 19400 | 19410 | 19400 | 118 |
| 343 | 20231205 | 133300 | 2985212190 | 19400 | 19400 | 19400 | 19390 | 164 |
| 344 | 20231205 | 133200 | 2982030600 | 19400 | 19400 | 19420 | 19400 | 209 |
| 345 | 20231205 | 133100 | 2977974030 | 19400 | 19410 | 19410 | 19400 | 72 |
| 346 | 20231205 | 133000 | 2976577120 | 19400 | 19420 | 19420 | 19400 | 1372 |
| 347 | 20231205 | 132900 | 2949958000 | 19410 | 19450 | 19450 | 19410 | 269 |
| 348 | 20231205 | 132800 | 2944732280 | 19450 | 19420 | 19460 | 19410 | 249 |
| 349 | 20231205 | 132700 | 2939895520 | 19420 | 19400 | 19430 | 19400 | 82 |
| 350 | 20231205 | 132600 | 2938303410 | 19420 | 19410 | 19430 | 19410 | 166 |
| 351 | 20231205 | 132500 | 2935080550 | 19400 | 19440 | 19440 | 19400 | 641 |
| 352 | 20231205 | 132400 | 2922634580 | 19450 | 19410 | 19450 | 19410 | 4 |
| 353 | 20231205 | 132300 | 2922556900 | 19410 | 19410 | 19460 | 19400 | 3215 |
| 354 | 20231205 | 132200 | 2860178710 | 19410 | 19400 | 19410 | 19390 | 603 |
| 355 | 20231205 | 132100 | 2848480010 | 19400 | 19460 | 19460 | 19400 | 3070 |
| 356 | 20231205 | 132000 | 2788910510 | 19420 | 19460 | 19460 | 19420 | 3282 |
| 357 | 20231205 | 131900 | 2725140720 | 19460 | 19470 | 19470 | 19460 | 50 |
| 358 | 20231205 | 131800 | 2724167640 | 19450 | 19470 | 19470 | 19450 | 488 |
| 359 | 20231205 | 131700 | 2714675880 | 19470 | 19450 | 19470 | 19450 | 77 |
| 360 | 20231205 | 131600 | 2713178110 | 19440 | 19470 | 19480 | 19440 | 1228 |
| 361 | 20231205 | 131500 | 2689266760 | 19470 | 19450 | 19470 | 19440 | 1253 |
| 362 | 20231205 | 131400 | 2664896130 | 19450 | 19460 | 19460 | 19450 | 134 |
| 363 | 20231205 | 131300 | 2662289720 | 19450 | 19470 | 19470 | 19450 | 30 |
| 364 | 20231205 | 131200 | 2661705890 | 19480 | 19480 | 19480 | 19450 | 167 |
| 365 | 20231205 | 131100 | 2658456350 | 19480 | 19490 | 19490 | 19480 | 123 |
| 366 | 20231205 | 131000 | 2656059920 | 19460 | 19440 | 19460 | 19430 | 979 |
| 367 | 20231205 | 130900 | 2637024100 | 19440 | 19440 | 19450 | 19440 | 71 |
| 368 | 20231205 | 130800 | 2635643470 | 19440 | 19440 | 19450 | 19430 | 150 |
| 369 | 20231205 | 130700 | 2632727900 | 19440 | 19450 | 19460 | 19430 | 432 |
| 370 | 20231205 | 130600 | 2624329000 | 19460 | 19450 | 19460 | 19450 | 82 |
| 371 | 20231205 | 130500 | 2622733810 | 19440 | 19480 | 19490 | 19440 | 138 |
| 372 | 20231205 | 130400 | 2620048190 | 19470 | 19460 | 19470 | 19460 | 341 |
| 373 | 20231205 | 130300 | 2613409760 | 19460 | 19460 | 19460 | 19430 | 150 |
| 374 | 20231205 | 130200 | 2610494210 | 19460 | 19460 | 19470 | 19460 | 138 |
| 375 | 20231205 | 130100 | 2607808480 | 19460 | 19400 | 19460 | 19400 | 1256 |
| 376 | 20231205 | 130000 | 2583441780 | 19390 | 19490 | 19490 | 19380 | 5859 |
| 377 | 20231205 | 125900 | 2469775070 | 19480 | 19480 | 19490 | 19480 | 115 |
| 378 | 20231205 | 125800 | 2467534430 | 19450 | 19490 | 19490 | 19400 | 1111 |
| 379 | 20231205 | 125700 | 2445967520 | 19500 | 19500 | 19500 | 19400 | 5487 |
| 380 | 20231205 | 125600 | 2339364760 | 19500 | 19500 | 19500 | 19490 | 662 |
| 381 | 20231205 | 125500 | 2326456260 | 19500 | 19530 | 19530 | 19490 | 2673 |
| 382 | 20231205 | 125400 | 2274325740 | 19560 | 19560 | 19560 | 19510 | 8044 |
| 383 | 20231205 | 125300 | 2117295160 | 19560 | 19560 | 19570 | 19560 | 65 |
| 384 | 20231205 | 125200 | 2116023610 | 19560 | 19560 | 19560 | 19560 | 20 |
| 385 | 20231205 | 125100 | 2115632410 | 19580 | 19580 | 19580 | 19560 | 4251 |
| 386 | 20231205 | 125000 | 2032458580 | 19570 | 19570 | 19580 | 19570 | 154 |
| 387 | 20231205 | 124900 | 2029444790 | 19580 | 19570 | 19580 | 19570 | 43 |
| 388 | 20231205 | 124800 | 2028603150 | 19570 | 19580 | 19580 | 19570 | 42 |
| 389 | 20231205 | 124700 | 2027781110 | 19580 | 19580 | 19580 | 19570 | 52 |
| 390 | 20231205 | 124600 | 2026763450 | 19580 | 19580 | 19580 | 19580 | 10 |
| 391 | 20231205 | 124500 | 2026567650 | 19570 | 19570 | 19570 | 19570 | 31 |
| 392 | 20231205 | 124400 | 2025960980 | 19570 | 19580 | 19580 | 19570 | 40 |
| 393 | 20231205 | 124300 | 2025178080 | 19580 | 19570 | 19580 | 19570 | 51 |
| 394 | 20231205 | 124200 | 2024179900 | 19570 | 19570 | 19580 | 19570 | 48 |
| 395 | 20231205 | 124100 | 2023240430 | 19580 | 19570 | 19580 | 19570 | 49 |
| 396 | 20231205 | 124000 | 2022281310 | 19580 | 19580 | 19580 | 19580 | 41 |
| 397 | 20231205 | 123900 | 2021478530 | 19570 | 19570 | 19570 | 19570 | 76 |
| 398 | 20231205 | 123800 | 2019991210 | 19580 | 19570 | 19580 | 19570 | 50 |
| 399 | 20231205 | 123700 | 2019012500 | 19580 | 19580 | 19580 | 19580 | 10 |
| 400 | 20231205 | 123600 | 2018816700 | 19570 | 19580 | 19580 | 19570 | 60 |
| 401 | 20231205 | 123500 | 2017642470 | 19570 | 19590 | 19590 | 19570 | 3885 |
| 402 | 20231205 | 123400 | 1941570320 | 19600 | 19600 | 19600 | 19600 | 2 |
| 403 | 20231205 | 123300 | 1941531120 | 19590 | 19590 | 19600 | 19590 | 43 |
| 404 | 20231205 | 123200 | 1940688640 | 19590 | 19600 | 19600 | 19590 | 55 |
| 405 | 20231205 | 123100 | 1939611180 | 19590 | 19590 | 19600 | 19590 | 485 |
| 406 | 20231205 | 123000 | 1930109830 | 19590 | 19590 | 19590 | 19590 | 493 |
| 407 | 20231205 | 122900 | 1920451960 | 19600 | 19600 | 19600 | 19600 | 15 |
| 408 | 20231205 | 122800 | 1920157960 | 19600 | 19610 | 19610 | 19600 | 140 |
| 409 | 20231205 | 122700 | 1917413660 | 19600 | 19600 | 19610 | 19600 | 34 |
| 410 | 20231205 | 122600 | 1916747250 | 19600 | 19610 | 19610 | 19600 | 39 |
| 411 | 20231205 | 122500 | 1915982750 | 19610 | 19610 | 19610 | 19610 | 2 |
| 412 | 20231205 | 122400 | 1915943530 | 19620 | 19610 | 19620 | 19610 | 14 |
| 413 | 20231205 | 122300 | 1915668880 | 19610 | 19600 | 19610 | 19600 | 46 |
| 414 | 20231205 | 122200 | 1914767110 | 19610 | 19600 | 19610 | 19600 | 128 |
| 415 | 20231205 | 122100 | 1912258230 | 19600 | 19600 | 19610 | 19600 | 183 |
| 416 | 20231205 | 122000 | 1908671420 | 19610 | 19620 | 19620 | 19610 | 20 |
| 417 | 20231205 | 121900 | 1908279210 | 19620 | 19610 | 19620 | 19590 | 43 |
| 418 | 20231205 | 121800 | 1907436460 | 19600 | 19600 | 19600 | 19600 | 32 |
| 419 | 20231205 | 121700 | 1906809260 | 19600 | 19600 | 19610 | 19600 | 100 |
| 420 | 20231205 | 121600 | 1904849160 | 19600 | 19610 | 19610 | 19600 | 31 |
| 421 | 20231205 | 121500 | 1904241550 | 19600 | 19600 | 19610 | 19600 | 41 |
| 422 | 20231205 | 121400 | 1903437850 | 19610 | 19610 | 19610 | 19610 | 12 |
| 423 | 20231205 | 121300 | 1903202530 | 19610 | 19610 | 19610 | 19610 | 16 |
| 424 | 20231205 | 121200 | 1902888770 | 19610 | 19600 | 19610 | 19600 | 195 |
| 425 | 20231205 | 121100 | 1899066730 | 19610 | 19600 | 19610 | 19600 | 11 |
| 426 | 20231205 | 121000 | 1898851030 | 19620 | 19620 | 19620 | 19620 | 26 |
| 427 | 20231205 | 120900 | 1898340910 | 19620 | 19580 | 19620 | 19580 | 148 |
| 428 | 20231205 | 120800 | 1895437520 | 19610 | 19590 | 19620 | 19590 | 425 |
| 429 | 20231205 | 120700 | 1887102630 | 19590 | 19580 | 19590 | 19580 | 100 |
| 430 | 20231205 | 120600 | 1885143920 | 19590 | 19570 | 19590 | 19570 | 1892 |
| 431 | 20231205 | 120500 | 1848105510 | 19570 | 19580 | 19580 | 19570 | 75 |
| 432 | 20231205 | 120400 | 1846637710 | 19580 | 19570 | 19580 | 19570 | 730 |
| 433 | 20231205 | 120300 | 1832351490 | 19570 | 19570 | 19580 | 19570 | 207 |
| 434 | 20231205 | 120200 | 1828298840 | 19580 | 19570 | 19580 | 19570 | 50 |
| 435 | 20231205 | 120100 | 1827320140 | 19580 | 19580 | 19580 | 19580 | 51 |
| 436 | 20231205 | 120000 | 1826321560 | 19580 | 19570 | 19580 | 19570 | 460 |
| 437 | 20231205 | 115900 | 1817319230 | 19570 | 19580 | 19580 | 19570 | 48 |
| 438 | 20231205 | 115800 | 1816379680 | 19570 | 19570 | 19570 | 19570 | 600 |
| 439 | 20231205 | 115700 | 1804637680 | 19580 | 19580 | 19580 | 19570 | 239 |
| 440 | 20231205 | 115600 | 1799958390 | 19580 | 19570 | 19580 | 19570 | 32 |
| 441 | 20231205 | 115500 | 1799332120 | 19580 | 19570 | 19580 | 19570 | 22 |
| 442 | 20231205 | 115400 | 1798901370 | 19570 | 19560 | 19570 | 19550 | 695 |
| 443 | 20231205 | 115300 | 1785301680 | 19570 | 19560 | 19570 | 19550 | 195 |
| 444 | 20231205 | 115200 | 1781487670 | 19560 | 19560 | 19560 | 19560 | 164 |
| 445 | 20231205 | 115100 | 1778279830 | 19560 | 19560 | 19570 | 19550 | 68 |
| 446 | 20231205 | 115000 | 1776949680 | 19560 | 19560 | 19560 | 19560 | 83 |
| 447 | 20231205 | 114900 | 1775326200 | 19560 | 19560 | 19560 | 19550 | 223 |
| 448 | 20231205 | 114800 | 1770964370 | 19570 | 19570 | 19580 | 19560 | 627 |
| 449 | 20231205 | 114700 | 1758693980 | 19580 | 19580 | 19580 | 19570 | 48 |
| 450 | 20231205 | 114600 | 1757754430 | 19580 | 19580 | 19580 | 19580 | 21 |
| 451 | 20231205 | 114500 | 1757343250 | 19580 | 19580 | 19590 | 19570 | 199 |
| 452 | 20231205 | 114400 | 1753447220 | 19580 | 19580 | 19580 | 19570 | 60 |
| 453 | 20231205 | 114300 | 1752272710 | 19570 | 19570 | 19570 | 19570 | 219 |
| 454 | 20231205 | 114200 | 1747986880 | 19580 | 19570 | 19590 | 19570 | 78 |
| 455 | 20231205 | 114100 | 1746459050 | 19590 | 19590 | 19590 | 19560 | 518 |
| 456 | 20231205 | 114000 | 1736318830 | 19590 | 19600 | 19600 | 19580 | 320 |
| 457 | 20231205 | 113900 | 1730050530 | 19590 | 19580 | 19590 | 19580 | 155 |
| 458 | 20231205 | 113800 | 1727015100 | 19580 | 19620 | 19620 | 19580 | 631 |
| 459 | 20231205 | 113700 | 1714651260 | 19610 | 19610 | 19610 | 19600 | 831 |
| 460 | 20231205 | 113600 | 1698363370 | 19610 | 19610 | 19610 | 19600 | 748 |
| 461 | 20231205 | 113500 | 1683697470 | 19620 | 19630 | 19630 | 19600 | 81 |
| 462 | 20231205 | 113400 | 1682109230 | 19620 | 19610 | 19620 | 19610 | 380 |
| 463 | 20231205 | 113300 | 1674657180 | 19610 | 19640 | 19640 | 19610 | 1059 |
| 464 | 20231205 | 113200 | 1653871690 | 19640 | 19640 | 19640 | 19630 | 295 |
| 465 | 20231205 | 113100 | 1648080080 | 19640 | 19640 | 19640 | 19630 | 180 |
| 466 | 20231205 | 113000 | 1644546460 | 19640 | 19630 | 19640 | 19620 | 48 |
| 467 | 20231205 | 112900 | 1643604520 | 19630 | 19630 | 19630 | 19620 | 400 |
| 468 | 20231205 | 112800 | 1635756300 | 19630 | 19630 | 19640 | 19630 | 127 |
| 469 | 20231205 | 112700 | 1633262550 | 19630 | 19630 | 19630 | 19620 | 181 |
| 470 | 20231205 | 112600 | 1629709540 | 19630 | 19630 | 19630 | 19630 | 205 |
| 471 | 20231205 | 112500 | 1625685390 | 19650 | 19640 | 19650 | 19630 | 14 |
| 472 | 20231205 | 112400 | 1625410440 | 19640 | 19640 | 19640 | 19630 | 45 |
| 473 | 20231205 | 112300 | 1624526680 | 19640 | 19640 | 19640 | 19640 | 25 |
| 474 | 20231205 | 112200 | 1624035680 | 19650 | 19640 | 19650 | 19640 | 57 |
| 475 | 20231205 | 112100 | 1622916110 | 19630 | 19630 | 19650 | 19630 | 240 |
| 476 | 20231205 | 112000 | 1618204190 | 19630 | 19650 | 19650 | 19630 | 306 |
| 477 | 20231205 | 111900 | 1612194700 | 19630 | 19660 | 19660 | 19630 | 613 |
| 478 | 20231205 | 111800 | 1600151980 | 19650 | 19660 | 19670 | 19650 | 289 |
| 479 | 20231205 | 111700 | 1594472950 | 19660 | 19670 | 19670 | 19660 | 14 |
| 480 | 20231205 | 111600 | 1594197700 | 19660 | 19660 | 19660 | 19660 | 260 |
| 481 | 20231205 | 111500 | 1589086100 | 19660 | 19650 | 19660 | 19650 | 83 |
| 482 | 20231205 | 111400 | 1587454650 | 19660 | 19650 | 19660 | 19650 | 79 |
| 483 | 20231205 | 111300 | 1585901800 | 19650 | 19670 | 19670 | 19650 | 64 |
| 484 | 20231205 | 111200 | 1584643200 | 19660 | 19670 | 19670 | 19660 | 86 |
| 485 | 20231205 | 111100 | 1582951920 | 19660 | 19650 | 19660 | 19650 | 47 |
| 486 | 20231205 | 111000 | 1582028190 | 19660 | 19650 | 19660 | 19650 | 53 |
| 487 | 20231205 | 110900 | 1580986320 | 19650 | 19650 | 19660 | 19650 | 65 |
| 488 | 20231205 | 110800 | 1579708640 | 19650 | 19660 | 19660 | 19650 | 323 |
| 489 | 20231205 | 110700 | 1573361090 | 19660 | 19660 | 19660 | 19650 | 73 |
| 490 | 20231205 | 110600 | 1571925950 | 19650 | 19650 | 19660 | 19650 | 586 |
| 491 | 20231205 | 110500 | 1560410520 | 19660 | 19650 | 19660 | 19650 | 83 |
| 492 | 20231205 | 110400 | 1558779120 | 19660 | 19660 | 19660 | 19650 | 91 |
| 493 | 20231205 | 110300 | 1556990340 | 19660 | 19660 | 19660 | 19650 | 210 |
| 494 | 20231205 | 110200 | 1552863060 | 19660 | 19660 | 19660 | 19650 | 165 |
| 495 | 20231205 | 110100 | 1549619770 | 19660 | 19660 | 19660 | 19660 | 77 |
| 496 | 20231205 | 110000 | 1548105950 | 19650 | 19660 | 19670 | 19650 | 204 |
| 497 | 20231205 | 105900 | 1544095760 | 19650 | 19650 | 19660 | 19650 | 341 |
| 498 | 20231205 | 105800 | 1537392310 | 19660 | 19650 | 19660 | 19650 | 175 |
| 499 | 20231205 | 105700 | 1533952020 | 19660 | 19680 | 19690 | 19660 | 622 |
| 500 | 20231205 | 105600 | 1521721070 | 19690 | 19690 | 19690 | 19690 | 344 |
| 501 | 20231205 | 105500 | 1514947710 | 19690 | 19710 | 19720 | 19690 | 1076 |
| 502 | 20231205 | 105400 | 1493757510 | 19710 | 19710 | 19710 | 19710 | 74 |
| 503 | 20231205 | 105300 | 1492298970 | 19720 | 19710 | 19720 | 19710 | 58 |
| 504 | 20231205 | 105200 | 1491155690 | 19710 | 19710 | 19720 | 19710 | 25 |
| 505 | 20231205 | 105100 | 1490662930 | 19710 | 19710 | 19720 | 19710 | 96 |
| 506 | 20231205 | 105000 | 1488770760 | 19710 | 19720 | 19720 | 19700 | 48 |
| 507 | 20231205 | 104900 | 1487824820 | 19710 | 19710 | 19710 | 19710 | 80 |
| 508 | 20231205 | 104800 | 1486248020 | 19720 | 19710 | 19720 | 19700 | 180 |
| 509 | 20231205 | 104700 | 1482699660 | 19710 | 19710 | 19720 | 19710 | 56 |
| 510 | 20231205 | 104600 | 1481595890 | 19720 | 19710 | 19720 | 19710 | 187 |
| 511 | 20231205 | 104500 | 1477908770 | 19710 | 19730 | 19740 | 19700 | 1038 |
| 512 | 20231205 | 104400 | 1457441800 | 19740 | 19730 | 19750 | 19730 | 245 |
| 513 | 20231205 | 104300 | 1452605020 | 19740 | 19730 | 19740 | 19730 | 73 |
| 514 | 20231205 | 104200 | 1451164490 | 19720 | 19720 | 19730 | 19720 | 271 |
| 515 | 20231205 | 104100 | 1445819930 | 19720 | 19720 | 19730 | 19720 | 164 |
| 516 | 20231205 | 104000 | 1442584610 | 19720 | 19710 | 19730 | 19710 | 49 |
| 517 | 20231205 | 103900 | 1441618370 | 19710 | 19710 | 19720 | 19710 | 171 |
| 518 | 20231205 | 103800 | 1438247850 | 19730 | 19730 | 19730 | 19730 | 2 |
| 519 | 20231205 | 103700 | 1438208390 | 19730 | 19740 | 19740 | 19730 | 173 |
| 520 | 20231205 | 103600 | 1434793820 | 19740 | 19720 | 19740 | 19690 | 417 |
| 521 | 20231205 | 103500 | 1426567100 | 19720 | 19680 | 19720 | 19680 | 360 |
| 522 | 20231205 | 103400 | 1419477390 | 19680 | 19680 | 19690 | 19680 | 89 |
| 523 | 20231205 | 103300 | 1417725420 | 19690 | 19660 | 19690 | 19650 | 153 |
| 524 | 20231205 | 103200 | 1414716910 | 19660 | 19650 | 19660 | 19650 | 68 |
| 525 | 20231205 | 103100 | 1413380480 | 19660 | 19660 | 19660 | 19620 | 251 |
| 526 | 20231205 | 103000 | 1408450430 | 19660 | 19650 | 19660 | 19640 | 75 |
| 527 | 20231205 | 102900 | 1406976430 | 19640 | 19650 | 19650 | 19640 | 133 |
| 528 | 20231205 | 102800 | 1404363310 | 19650 | 19660 | 19660 | 19650 | 217 |
| 529 | 20231205 | 102700 | 1400098530 | 19650 | 19650 | 19660 | 19650 | 191 |
| 530 | 20231205 | 102600 | 1396344950 | 19660 | 19660 | 19660 | 19650 | 69 |
| 531 | 20231205 | 102500 | 1394988560 | 19650 | 19640 | 19650 | 19640 | 504 |
| 532 | 20231205 | 102400 | 1385087050 | 19640 | 19640 | 19650 | 19630 | 380 |
| 533 | 20231205 | 102300 | 1377622360 | 19630 | 19640 | 19640 | 19630 | 168 |
| 534 | 20231205 | 102200 | 1374322990 | 19630 | 19640 | 19640 | 19630 | 281 |
| 535 | 20231205 | 102100 | 1368804600 | 19640 | 19650 | 19650 | 19620 | 219 |
| 536 | 20231205 | 102000 | 1364505460 | 19650 | 19650 | 19650 | 19640 | 383 |
| 537 | 20231205 | 101900 | 1356982510 | 19640 | 19640 | 19640 | 19640 | 160 |
| 538 | 20231205 | 101800 | 1353840110 | 19630 | 19650 | 19650 | 19610 | 669 |
| 539 | 20231205 | 101700 | 1340711540 | 19650 | 19620 | 19650 | 19620 | 815 |
| 540 | 20231205 | 101600 | 1324716720 | 19620 | 19620 | 19620 | 19610 | 360 |
| 541 | 20231205 | 101500 | 1317653670 | 19630 | 19620 | 19630 | 19610 | 297 |
| 542 | 20231205 | 101400 | 1311826770 | 19630 | 19630 | 19630 | 19620 | 79 |
| 543 | 20231205 | 101300 | 1310276500 | 19630 | 19640 | 19640 | 19630 | 119 |
| 544 | 20231205 | 101200 | 1307939790 | 19640 | 19640 | 19640 | 19620 | 220 |
| 545 | 20231205 | 101100 | 1303620210 | 19640 | 19640 | 19640 | 19620 | 327 |
| 546 | 20231205 | 101000 | 1297200700 | 19630 | 19640 | 19640 | 19630 | 536 |
| 547 | 20231205 | 100900 | 1286677360 | 19630 | 19670 | 19670 | 19630 | 306 |
| 548 | 20231205 | 100800 | 1280668060 | 19640 | 19680 | 19680 | 19640 | 3225 |
| 549 | 20231205 | 100700 | 1217225200 | 19690 | 19710 | 19710 | 19690 | 1479 |
| 550 | 20231205 | 100600 | 1188091730 | 19720 | 19730 | 19730 | 19710 | 322 |
| 551 | 20231205 | 100500 | 1181742040 | 19740 | 19750 | 19760 | 19740 | 382 |
| 552 | 20231205 | 100400 | 1174194960 | 19750 | 19720 | 19760 | 19720 | 1218 |
| 553 | 20231205 | 100300 | 1150146160 | 19710 | 19700 | 19710 | 19690 | 287 |
| 554 | 20231205 | 100200 | 1144492170 | 19700 | 19700 | 19700 | 19700 | 24 |
| 555 | 20231205 | 100100 | 1144019370 | 19690 | 19700 | 19710 | 19690 | 250 |
| 556 | 20231205 | 100000 | 1139096590 | 19700 | 19700 | 19710 | 19690 | 42 |
| 557 | 20231205 | 095900 | 1138269480 | 19700 | 19690 | 19710 | 19680 | 1063 |
| 558 | 20231205 | 095800 | 1117338790 | 19720 | 19720 | 19720 | 19680 | 3240 |
| 559 | 20231205 | 095700 | 1053507770 | 19720 | 19720 | 19730 | 19720 | 1353 |
| 560 | 20231205 | 095600 | 1026823690 | 19710 | 19710 | 19720 | 19710 | 269 |
| 561 | 20231205 | 095500 | 1021521560 | 19720 | 19710 | 19720 | 19700 | 2366 |
| 562 | 20231205 | 095400 | 974907090 | 19710 | 19710 | 19710 | 19700 | 196 |
| 563 | 20231205 | 095300 | 971045720 | 19710 | 19700 | 19710 | 19700 | 17 |
| 564 | 20231205 | 095200 | 970710800 | 19710 | 19700 | 19710 | 19700 | 117 |
| 565 | 20231205 | 095100 | 968404880 | 19700 | 19690 | 19720 | 19680 | 1685 |
| 566 | 20231205 | 095000 | 935214460 | 19680 | 19670 | 19680 | 19670 | 495 |
| 567 | 20231205 | 094900 | 925473700 | 19670 | 19670 | 19670 | 19660 | 454 |
| 568 | 20231205 | 094800 | 916543750 | 19660 | 19650 | 19660 | 19650 | 1334 |
| 569 | 20231205 | 094700 | 890321390 | 19660 | 19650 | 19660 | 19650 | 499 |
| 570 | 20231205 | 094600 | 880513250 | 19650 | 19650 | 19660 | 19650 | 571 |
| 571 | 20231205 | 094500 | 869292960 | 19650 | 19650 | 19650 | 19640 | 99 |
| 572 | 20231205 | 094400 | 867348010 | 19650 | 19650 | 19650 | 19650 | 204 |
| 573 | 20231205 | 094300 | 863339410 | 19650 | 19650 | 19650 | 19640 | 477 |
| 574 | 20231205 | 094200 | 853966720 | 19650 | 19640 | 19650 | 19640 | 230 |
| 575 | 20231205 | 094100 | 849447410 | 19650 | 19630 | 19650 | 19630 | 180 |
| 576 | 20231205 | 094000 | 845911740 | 19630 | 19620 | 19640 | 19620 | 108 |
| 577 | 20231205 | 093900 | 843790660 | 19640 | 19620 | 19650 | 19620 | 41 |
| 578 | 20231205 | 093800 | 842985280 | 19610 | 19640 | 19650 | 19610 | 1223 |
| 579 | 20231205 | 093700 | 818981600 | 19630 | 19650 | 19650 | 19630 | 168 |
| 580 | 20231205 | 093600 | 815683120 | 19640 | 19660 | 19660 | 19640 | 175 |
| 581 | 20231205 | 093500 | 812245250 | 19660 | 19670 | 19670 | 19660 | 102 |
| 582 | 20231205 | 093400 | 810239660 | 19680 | 19660 | 19680 | 19650 | 192 |
| 583 | 20231205 | 093300 | 806465080 | 19650 | 19650 | 19660 | 19640 | 772 |
| 584 | 20231205 | 093200 | 791294880 | 19650 | 19650 | 19650 | 19640 | 349 |
| 585 | 20231205 | 093100 | 784440170 | 19640 | 19640 | 19660 | 19640 | 967 |
| 586 | 20231205 | 093000 | 765439090 | 19650 | 19640 | 19650 | 19640 | 615 |
| 587 | 20231205 | 092900 | 753355810 | 19650 | 19670 | 19670 | 19650 | 713 |
| 588 | 20231205 | 092800 | 739344780 | 19670 | 19690 | 19690 | 19650 | 1060 |
| 589 | 20231205 | 092700 | 718501590 | 19690 | 19680 | 19720 | 19680 | 169 |
| 590 | 20231205 | 092600 | 715171070 | 19720 | 19730 | 19730 | 19720 | 51 |
| 591 | 20231205 | 092500 | 714165230 | 19730 | 19680 | 19740 | 19670 | 1019 |
| 592 | 20231205 | 092400 | 694114620 | 19670 | 19730 | 19730 | 19670 | 1351 |
| 593 | 20231205 | 092300 | 667470780 | 19740 | 19750 | 19750 | 19680 | 406 |
| 594 | 20231205 | 092200 | 659478180 | 19700 | 19740 | 19740 | 19700 | 2666 |
| 595 | 20231205 | 092100 | 606920470 | 19750 | 19730 | 19750 | 19730 | 589 |
| 596 | 20231205 | 092000 | 595290070 | 19730 | 19730 | 19730 | 19730 | 65 |
| 597 | 20231205 | 091900 | 594007620 | 19750 | 19740 | 19750 | 19730 | 347 |
| 598 | 20231205 | 091800 | 587157590 | 19750 | 19730 | 19750 | 19730 | 53 |
| 599 | 20231205 | 091700 | 586111050 | 19710 | 19710 | 19720 | 19710 | 1200 |
| 600 | 20231205 | 091600 | 562447620 | 19710 | 19720 | 19720 | 19700 | 180 |
| 601 | 20231205 | 091500 | 558900060 | 19710 | 19710 | 19720 | 19710 | 843 |
| 602 | 20231205 | 091400 | 542281580 | 19720 | 19750 | 19750 | 19710 | 3034 |
| 603 | 20231205 | 091300 | 482436110 | 19750 | 19700 | 19780 | 19700 | 1235 |
| 604 | 20231205 | 091200 | 458051390 | 19700 | 19650 | 19700 | 19620 | 1080 |
| 605 | 20231205 | 091100 | 436817820 | 19650 | 19540 | 19650 | 19530 | 2034 |
| 606 | 20231205 | 091000 | 397033250 | 19550 | 19420 | 19550 | 19420 | 2230 |
| 607 | 20231205 | 090900 | 353665530 | 19420 | 19420 | 19440 | 19420 | 441 |
| 608 | 20231205 | 090800 | 345097500 | 19410 | 19440 | 19440 | 19400 | 958 |
| 609 | 20231205 | 090700 | 326505550 | 19440 | 19400 | 19440 | 19400 | 3150 |
| 610 | 20231205 | 090600 | 265359820 | 19400 | 19440 | 19480 | 19400 | 5352 |
| 611 | 20231205 | 090500 | 161425800 | 19440 | 19480 | 19480 | 19420 | 857 |
| 612 | 20231205 | 090400 | 144763500 | 19450 | 19550 | 19550 | 19440 | 500 |
| 613 | 20231205 | 090300 | 135022890 | 19550 | 19490 | 19660 | 19430 | 745 |
| 614 | 20231205 | 090200 | 120492650 | 19420 | 19450 | 19490 | 19380 | 1940 |
| 615 | 20231205 | 090100 | 82793840 | 19470 | 19560 | 19560 | 19450 | 1820 |
| 616 | 20231205 | 090000 | 47265570 | 19550 | 19540 | 19740 | 19540 | 2225 |