31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 11909 |
| 3 | 20231205 | 183800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 4 | 20231205 | 183700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 5 | 20231205 | 183600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 6 | 20231205 | 183500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 7 | 20231205 | 183400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 8 | 20231205 | 183300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 9 | 20231205 | 183200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 10 | 20231205 | 183100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 11 | 20231205 | 183000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 12 | 20231205 | 182900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 13 | 20231205 | 182800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 14 | 20231205 | 182700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 15 | 20231205 | 182600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 16 | 20231205 | 182500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 17 | 20231205 | 182400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 18 | 20231205 | 182300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 19 | 20231205 | 182200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 20 | 20231205 | 182100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 21 | 20231205 | 182000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 22 | 20231205 | 181900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 23 | 20231205 | 181800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 24 | 20231205 | 181700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 25 | 20231205 | 181600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 26 | 20231205 | 181500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 27 | 20231205 | 181400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 28 | 20231205 | 181300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 29 | 20231205 | 181200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 30 | 20231205 | 181100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 31 | 20231205 | 181000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 32 | 20231205 | 180900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 11909 |
| 33 | 20231205 | 180800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 34 | 20231205 | 180700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 35 | 20231205 | 180600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 36 | 20231205 | 180500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 37 | 20231205 | 180400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 38 | 20231205 | 180300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 39 | 20231205 | 180200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 40 | 20231205 | 180100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 41 | 20231205 | 180000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 42 | 20231205 | 175900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 43 | 20231205 | 175800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 44 | 20231205 | 175700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 45 | 20231205 | 175600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 46 | 20231205 | 175500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 47 | 20231205 | 175400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 48 | 20231205 | 175300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 49 | 20231205 | 175200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 50 | 20231205 | 175100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 51 | 20231205 | 175000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 52 | 20231205 | 174900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 53 | 20231205 | 174800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 54 | 20231205 | 174700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 55 | 20231205 | 174600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 56 | 20231205 | 174500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 57 | 20231205 | 174400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 58 | 20231205 | 174300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 59 | 20231205 | 174200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 60 | 20231205 | 174100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 61 | 20231205 | 174000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 62 | 20231205 | 173900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 11909 |
| 63 | 20231205 | 173800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 64 | 20231205 | 173700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 65 | 20231205 | 173600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 66 | 20231205 | 173500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 67 | 20231205 | 173400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 68 | 20231205 | 173300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 69 | 20231205 | 173200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 70 | 20231205 | 173100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 71 | 20231205 | 173000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 72 | 20231205 | 172900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 73 | 20231205 | 172800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 74 | 20231205 | 172700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 75 | 20231205 | 172600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 76 | 20231205 | 172500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 77 | 20231205 | 172400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 78 | 20231205 | 172300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 79 | 20231205 | 172200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 80 | 20231205 | 172100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 81 | 20231205 | 172000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 82 | 20231205 | 171900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 83 | 20231205 | 171800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 84 | 20231205 | 171700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 85 | 20231205 | 171600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 86 | 20231205 | 171500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 87 | 20231205 | 171400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 88 | 20231205 | 171300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 89 | 20231205 | 171200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 90 | 20231205 | 171100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 91 | 20231205 | 171000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 92 | 20231205 | 170900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 11909 |
| 93 | 20231205 | 170800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 94 | 20231205 | 170700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 95 | 20231205 | 170600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 96 | 20231205 | 170500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 97 | 20231205 | 170400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 98 | 20231205 | 170300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 99 | 20231205 | 170200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 100 | 20231205 | 170100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 101 | 20231205 | 170000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 102 | 20231205 | 165900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 103 | 20231205 | 165800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 104 | 20231205 | 165700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 105 | 20231205 | 165600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 106 | 20231205 | 165500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 107 | 20231205 | 165400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 108 | 20231205 | 165300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 109 | 20231205 | 165200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 110 | 20231205 | 165100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 111 | 20231205 | 165000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 112 | 20231205 | 164900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 113 | 20231205 | 164800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 114 | 20231205 | 164700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 115 | 20231205 | 164600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 116 | 20231205 | 164500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 117 | 20231205 | 164400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 118 | 20231205 | 164300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 119 | 20231205 | 164200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 120 | 20231205 | 164100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 121 | 20231205 | 164000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 122 | 20231205 | 163900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 11909 |
| 123 | 20231205 | 163800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 124 | 20231205 | 163700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 125 | 20231205 | 163600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 126 | 20231205 | 163500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 127 | 20231205 | 163400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 128 | 20231205 | 163300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 129 | 20231205 | 163200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 130 | 20231205 | 163100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 131 | 20231205 | 163000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 132 | 20231205 | 162900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 133 | 20231205 | 162800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 134 | 20231205 | 162700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 135 | 20231205 | 162600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 136 | 20231205 | 162500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 137 | 20231205 | 162400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 138 | 20231205 | 162300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 139 | 20231205 | 162200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 140 | 20231205 | 162100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 141 | 20231205 | 162000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 142 | 20231205 | 161900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 143 | 20231205 | 161800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 144 | 20231205 | 161700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 145 | 20231205 | 161600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 146 | 20231205 | 161500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 147 | 20231205 | 161400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 148 | 20231205 | 161300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 149 | 20231205 | 161200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 150 | 20231205 | 161100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 151 | 20231205 | 161000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 152 | 20231205 | 160900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 11909 |
| 153 | 20231205 | 160800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 154 | 20231205 | 160700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 155 | 20231205 | 160600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 156 | 20231205 | 160500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 157 | 20231205 | 160400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 158 | 20231205 | 160300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 159 | 20231205 | 160200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 160 | 20231205 | 160100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 161 | 20231205 | 160000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 162 | 20231205 | 155900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 163 | 20231205 | 155800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 164 | 20231205 | 155700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 165 | 20231205 | 155600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 166 | 20231205 | 155500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 167 | 20231205 | 155400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 168 | 20231205 | 155300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 169 | 20231205 | 155200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 170 | 20231205 | 155100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 171 | 20231205 | 155000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 172 | 20231205 | 154900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 173 | 20231205 | 154800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 174 | 20231205 | 154700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 175 | 20231205 | 154600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 176 | 20231205 | 154500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 177 | 20231205 | 154400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 178 | 20231205 | 154300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 179 | 20231205 | 154200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 180 | 20231205 | 154100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 181 | 20231205 | 154000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 182 | 20231205 | 153900 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 11909 |
| 183 | 20231205 | 153800 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 184 | 20231205 | 153700 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 185 | 20231205 | 153600 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 186 | 20231205 | 153500 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 187 | 20231205 | 153400 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 188 | 20231205 | 153300 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 189 | 20231205 | 153200 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 190 | 20231205 | 153100 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 0 |
| 191 | 20231205 | 153000 | 5416672850 | 12750 | 12750 | 12750 | 12750 | 11909 |
| 192 | 20231205 | 152900 | 5264833100 | 12680 | 12680 | 12680 | 12680 | 0 |
| 193 | 20231205 | 152800 | 5264833100 | 12680 | 12680 | 12680 | 12680 | 0 |
| 194 | 20231205 | 152700 | 5264833100 | 12680 | 12680 | 12680 | 12680 | 0 |
| 195 | 20231205 | 152600 | 5264833100 | 12680 | 12680 | 12680 | 12680 | 0 |
| 196 | 20231205 | 152500 | 5264833100 | 12680 | 12680 | 12680 | 12680 | 0 |
| 197 | 20231205 | 152400 | 5264833100 | 12680 | 12680 | 12680 | 12680 | 0 |
| 198 | 20231205 | 152300 | 5264833100 | 12680 | 12680 | 12680 | 12680 | 0 |
| 199 | 20231205 | 152200 | 5264833100 | 12680 | 12680 | 12680 | 12680 | 0 |
| 200 | 20231205 | 152100 | 5264833100 | 12680 | 12680 | 12680 | 12680 | 0 |
| 201 | 20231205 | 152000 | 5264833100 | 12680 | 12680 | 12680 | 12680 | 0 |
| 202 | 20231205 | 151900 | 5264833100 | 12680 | 12670 | 12700 | 12660 | 6721 |
| 203 | 20231205 | 151800 | 5179581240 | 12670 | 12660 | 12670 | 12650 | 1723 |
| 204 | 20231205 | 151700 | 5157765750 | 12660 | 12670 | 12680 | 12660 | 1443 |
| 205 | 20231205 | 151600 | 5139484750 | 12670 | 12660 | 12680 | 12650 | 1789 |
| 206 | 20231205 | 151500 | 5116807990 | 12670 | 12630 | 12670 | 12630 | 1390 |
| 207 | 20231205 | 151400 | 5099212320 | 12630 | 12630 | 12640 | 12620 | 3456 |
| 208 | 20231205 | 151300 | 5055563420 | 12640 | 12690 | 12690 | 12640 | 1112 |
| 209 | 20231205 | 151200 | 5041493750 | 12680 | 12690 | 12690 | 12670 | 305 |
| 210 | 20231205 | 151100 | 5037626320 | 12690 | 12680 | 12690 | 12640 | 908 |
| 211 | 20231205 | 151000 | 5026119700 | 12670 | 12610 | 12680 | 12600 | 5054 |
| 212 | 20231205 | 150900 | 4962268690 | 12620 | 12670 | 12670 | 12590 | 14019 |
| 213 | 20231205 | 150800 | 4785547250 | 12660 | 12670 | 12700 | 12660 | 1002 |
| 214 | 20231205 | 150700 | 4772853520 | 12670 | 12690 | 12700 | 12670 | 1157 |
| 215 | 20231205 | 150600 | 4758191330 | 12670 | 12660 | 12680 | 12660 | 1690 |
| 216 | 20231205 | 150500 | 4736780290 | 12650 | 12650 | 12660 | 12640 | 1275 |
| 217 | 20231205 | 150400 | 4720663230 | 12660 | 12660 | 12670 | 12650 | 506 |
| 218 | 20231205 | 150300 | 4714258390 | 12650 | 12680 | 12680 | 12650 | 1245 |
| 219 | 20231205 | 150200 | 4698488270 | 12680 | 12680 | 12690 | 12660 | 662 |
| 220 | 20231205 | 150100 | 4690097490 | 12680 | 12660 | 12680 | 12660 | 507 |
| 221 | 20231205 | 150000 | 4683676050 | 12660 | 12690 | 12700 | 12650 | 1780 |
| 222 | 20231205 | 145900 | 4661133670 | 12680 | 12700 | 12710 | 12680 | 850 |
| 223 | 20231205 | 145800 | 4650343540 | 12710 | 12690 | 12710 | 12690 | 112 |
| 224 | 20231205 | 145700 | 4648921030 | 12680 | 12680 | 12700 | 12680 | 371 |
| 225 | 20231205 | 145600 | 4644212930 | 12680 | 12670 | 12680 | 12650 | 2478 |
| 226 | 20231205 | 145500 | 4612838980 | 12670 | 12700 | 12700 | 12670 | 2059 |
| 227 | 20231205 | 145400 | 4586710490 | 12710 | 12720 | 12720 | 12710 | 437 |
| 228 | 20231205 | 145300 | 4581154170 | 12740 | 12740 | 12740 | 12710 | 621 |
| 229 | 20231205 | 145200 | 4573258260 | 12720 | 12720 | 12730 | 12710 | 1047 |
| 230 | 20231205 | 145100 | 4559940220 | 12710 | 12710 | 12730 | 12710 | 277 |
| 231 | 20231205 | 145000 | 4556416340 | 12710 | 12700 | 12730 | 12700 | 371 |
| 232 | 20231205 | 144900 | 4551700130 | 12710 | 12760 | 12760 | 12700 | 1357 |
| 233 | 20231205 | 144800 | 4534424460 | 12760 | 12780 | 12780 | 12760 | 479 |
| 234 | 20231205 | 144700 | 4528307580 | 12760 | 12770 | 12780 | 12760 | 2297 |
| 235 | 20231205 | 144600 | 4498978660 | 12770 | 12780 | 12780 | 12770 | 390 |
| 236 | 20231205 | 144500 | 4493995420 | 12780 | 12780 | 12780 | 12780 | 411 |
| 237 | 20231205 | 144400 | 4488742840 | 12780 | 12780 | 12780 | 12770 | 1420 |
| 238 | 20231205 | 144300 | 4470599530 | 12780 | 12750 | 12800 | 12750 | 2871 |
| 239 | 20231205 | 144200 | 4433919400 | 12740 | 12720 | 12740 | 12710 | 903 |
| 240 | 20231205 | 144100 | 4422423020 | 12740 | 12760 | 12770 | 12690 | 1746 |
| 241 | 20231205 | 144000 | 4400226050 | 12760 | 12690 | 12760 | 12690 | 3259 |
| 242 | 20231205 | 143900 | 4358774760 | 12690 | 12690 | 12700 | 12690 | 1195 |
| 243 | 20231205 | 143800 | 4343609130 | 12690 | 12680 | 12710 | 12680 | 1681 |
| 244 | 20231205 | 143700 | 4322282990 | 12670 | 12710 | 12710 | 12670 | 3561 |
| 245 | 20231205 | 143600 | 4277089440 | 12700 | 12730 | 12730 | 12670 | 8459 |
| 246 | 20231205 | 143500 | 4169611980 | 12730 | 12790 | 12790 | 12730 | 1945 |
| 247 | 20231205 | 143400 | 4144809200 | 12790 | 12810 | 12810 | 12780 | 250 |
| 248 | 20231205 | 143300 | 4141611040 | 12810 | 12790 | 12820 | 12780 | 1046 |
| 249 | 20231205 | 143200 | 4128219330 | 12790 | 12780 | 12790 | 12780 | 244 |
| 250 | 20231205 | 143100 | 4125100070 | 12790 | 12760 | 12790 | 12760 | 255 |
| 251 | 20231205 | 143000 | 4121844180 | 12760 | 12780 | 12790 | 12750 | 3978 |
| 252 | 20231205 | 142900 | 4071044370 | 12790 | 12770 | 12800 | 12770 | 897 |
| 253 | 20231205 | 142800 | 4059585490 | 12770 | 12840 | 12840 | 12770 | 1415 |
| 254 | 20231205 | 142700 | 4041450830 | 12840 | 12770 | 12840 | 12750 | 6373 |
| 255 | 20231205 | 142600 | 3959955460 | 12760 | 12850 | 12850 | 12760 | 5227 |
| 256 | 20231205 | 142500 | 3893012820 | 12840 | 12850 | 12850 | 12820 | 4967 |
| 257 | 20231205 | 142400 | 3829261600 | 12860 | 12830 | 12880 | 12820 | 3738 |
| 258 | 20231205 | 142300 | 3781289510 | 12830 | 12900 | 12930 | 12830 | 5426 |
| 259 | 20231205 | 142200 | 3711508810 | 12890 | 12910 | 12960 | 12890 | 6118 |
| 260 | 20231205 | 142100 | 3632528660 | 12900 | 13040 | 13040 | 12900 | 7283 |
| 261 | 20231205 | 142000 | 3538296790 | 13040 | 13020 | 13040 | 12960 | 8372 |
| 262 | 20231205 | 141900 | 3429530410 | 13010 | 13050 | 13050 | 13010 | 1610 |
| 263 | 20231205 | 141800 | 3408559660 | 13040 | 13050 | 13060 | 13040 | 537 |
| 264 | 20231205 | 141700 | 3401552310 | 13050 | 13060 | 13060 | 13050 | 113 |
| 265 | 20231205 | 141600 | 3400076540 | 13060 | 13050 | 13060 | 13050 | 34 |
| 266 | 20231205 | 141500 | 3399632820 | 13050 | 13040 | 13060 | 13020 | 1872 |
| 267 | 20231205 | 141400 | 3375238630 | 13040 | 13040 | 13040 | 13040 | 537 |
| 268 | 20231205 | 141300 | 3368236150 | 13040 | 13040 | 13040 | 13030 | 1291 |
| 269 | 20231205 | 141200 | 3351403820 | 13040 | 13050 | 13060 | 13040 | 181 |
| 270 | 20231205 | 141100 | 3349040950 | 13040 | 13060 | 13060 | 13040 | 1162 |
| 271 | 20231205 | 141000 | 3333880100 | 13050 | 13060 | 13060 | 13050 | 441 |
| 272 | 20231205 | 140900 | 3328124250 | 13050 | 13070 | 13070 | 13050 | 1991 |
| 273 | 20231205 | 140800 | 3302119870 | 13070 | 13090 | 13090 | 13070 | 539 |
| 274 | 20231205 | 140700 | 3295067750 | 13100 | 13100 | 13120 | 13100 | 342 |
| 275 | 20231205 | 140600 | 3290587530 | 13100 | 13120 | 13120 | 13100 | 449 |
| 276 | 20231205 | 140500 | 3284701180 | 13120 | 13110 | 13120 | 13110 | 3 |
| 277 | 20231205 | 140400 | 3284661840 | 13120 | 13120 | 13120 | 13120 | 0 |
| 278 | 20231205 | 140300 | 3284661840 | 13120 | 13100 | 13120 | 13100 | 167 |
| 279 | 20231205 | 140200 | 3282474120 | 13110 | 13110 | 13110 | 13110 | 6 |
| 280 | 20231205 | 140100 | 3282395460 | 13110 | 13120 | 13120 | 13110 | 1754 |
| 281 | 20231205 | 140000 | 3259383370 | 13140 | 13130 | 13140 | 13130 | 67 |
| 282 | 20231205 | 135900 | 3258503650 | 13140 | 13140 | 13140 | 13130 | 7 |
| 283 | 20231205 | 135800 | 3258411680 | 13140 | 13120 | 13140 | 13120 | 174 |
| 284 | 20231205 | 135700 | 3256126250 | 13130 | 13130 | 13130 | 13130 | 13 |
| 285 | 20231205 | 135600 | 3255955560 | 13130 | 13130 | 13130 | 13130 | 14 |
| 286 | 20231205 | 135500 | 3255771740 | 13140 | 13130 | 13140 | 13130 | 28 |
| 287 | 20231205 | 135400 | 3255404090 | 13130 | 13130 | 13130 | 13130 | 176 |
| 288 | 20231205 | 135300 | 3253093210 | 13130 | 13130 | 13130 | 13130 | 0 |
| 289 | 20231205 | 135200 | 3253093210 | 13130 | 13130 | 13130 | 13130 | 0 |
| 290 | 20231205 | 135100 | 3253093210 | 13130 | 13130 | 13130 | 13120 | 91 |
| 291 | 20231205 | 135000 | 3251898390 | 13130 | 13110 | 13130 | 13110 | 64 |
| 292 | 20231205 | 134900 | 3251058540 | 13130 | 13110 | 13130 | 13110 | 801 |
| 293 | 20231205 | 134800 | 3240557230 | 13100 | 13110 | 13130 | 13100 | 1569 |
| 294 | 20231205 | 134700 | 3219994040 | 13110 | 13150 | 13150 | 13110 | 1108 |
| 295 | 20231205 | 134600 | 3205452730 | 13150 | 13170 | 13170 | 13140 | 1975 |
| 296 | 20231205 | 134500 | 3179454400 | 13190 | 13170 | 13190 | 13170 | 2453 |
| 297 | 20231205 | 134400 | 3147148350 | 13170 | 13170 | 13190 | 13170 | 417 |
| 298 | 20231205 | 134300 | 3141656440 | 13170 | 13200 | 13200 | 13170 | 23 |
| 299 | 20231205 | 134200 | 3141352930 | 13180 | 13190 | 13200 | 13180 | 548 |
| 300 | 20231205 | 134100 | 3134129500 | 13190 | 13200 | 13200 | 13190 | 113 |
| 301 | 20231205 | 134000 | 3132638400 | 13200 | 13190 | 13200 | 13180 | 153 |
| 302 | 20231205 | 133900 | 3130620680 | 13190 | 13180 | 13190 | 13180 | 24 |
| 303 | 20231205 | 133800 | 3130304130 | 13180 | 13170 | 13180 | 13170 | 295 |
| 304 | 20231205 | 133700 | 3126418570 | 13170 | 13170 | 13170 | 13160 | 188 |
| 305 | 20231205 | 133600 | 3123942810 | 13170 | 13170 | 13170 | 13160 | 218 |
| 306 | 20231205 | 133500 | 3121072410 | 13170 | 13170 | 13170 | 13170 | 102 |
| 307 | 20231205 | 133400 | 3119729070 | 13180 | 13190 | 13190 | 13180 | 109 |
| 308 | 20231205 | 133300 | 3118291420 | 13200 | 13200 | 13200 | 13190 | 199 |
| 309 | 20231205 | 133200 | 3115666370 | 13200 | 13190 | 13200 | 13190 | 51 |
| 310 | 20231205 | 133100 | 3114993350 | 13200 | 13210 | 13210 | 13190 | 94 |
| 311 | 20231205 | 133000 | 3113752300 | 13210 | 13200 | 13210 | 13190 | 359 |
| 312 | 20231205 | 132900 | 3109013210 | 13190 | 13180 | 13190 | 13180 | 213 |
| 313 | 20231205 | 132800 | 3106203930 | 13170 | 13200 | 13200 | 13170 | 720 |
| 314 | 20231205 | 132700 | 3096718150 | 13200 | 13170 | 13200 | 13170 | 205 |
| 315 | 20231205 | 132600 | 3094015760 | 13170 | 13200 | 13200 | 13170 | 691 |
| 316 | 20231205 | 132500 | 3084906690 | 13210 | 13200 | 13210 | 13180 | 442 |
| 317 | 20231205 | 132400 | 3079071940 | 13200 | 13190 | 13200 | 13190 | 244 |
| 318 | 20231205 | 132300 | 3075853510 | 13190 | 13190 | 13190 | 13180 | 107 |
| 319 | 20231205 | 132200 | 3074442200 | 13190 | 13180 | 13190 | 13180 | 153 |
| 320 | 20231205 | 132100 | 3072425130 | 13190 | 13220 | 13220 | 13180 | 648 |
| 321 | 20231205 | 132000 | 3063877970 | 13220 | 13200 | 13220 | 13200 | 998 |
| 322 | 20231205 | 131900 | 3050690180 | 13190 | 13190 | 13190 | 13190 | 3 |
| 323 | 20231205 | 131800 | 3050650610 | 13190 | 13190 | 13190 | 13190 | 141 |
| 324 | 20231205 | 131700 | 3048790820 | 13200 | 13210 | 13210 | 13200 | 31 |
| 325 | 20231205 | 131600 | 3048381580 | 13210 | 13210 | 13220 | 13190 | 146 |
| 326 | 20231205 | 131500 | 3046453550 | 13220 | 13200 | 13220 | 13200 | 543 |
| 327 | 20231205 | 131400 | 3039280160 | 13200 | 13160 | 13200 | 13160 | 623 |
| 328 | 20231205 | 131300 | 3031064280 | 13160 | 13170 | 13170 | 13150 | 1166 |
| 329 | 20231205 | 131200 | 3015722710 | 13170 | 13180 | 13190 | 13160 | 433 |
| 330 | 20231205 | 131100 | 3010018360 | 13180 | 13160 | 13180 | 13160 | 112 |
| 331 | 20231205 | 131000 | 3008542920 | 13170 | 13160 | 13170 | 13160 | 404 |
| 332 | 20231205 | 130900 | 3003226250 | 13150 | 13150 | 13150 | 13150 | 18 |
| 333 | 20231205 | 130800 | 3002989550 | 13150 | 13180 | 13180 | 13150 | 301 |
| 334 | 20231205 | 130700 | 2999027820 | 13170 | 13210 | 13210 | 13170 | 655 |
| 335 | 20231205 | 130600 | 2990386920 | 13220 | 13200 | 13220 | 13200 | 296 |
| 336 | 20231205 | 130500 | 2986478180 | 13200 | 13190 | 13200 | 13190 | 622 |
| 337 | 20231205 | 130400 | 2978273930 | 13190 | 13190 | 13190 | 13190 | 7 |
| 338 | 20231205 | 130300 | 2978181600 | 13190 | 13180 | 13190 | 13180 | 70 |
| 339 | 20231205 | 130200 | 2977258600 | 13180 | 13180 | 13190 | 13180 | 792 |
| 340 | 20231205 | 130100 | 2966819980 | 13190 | 13190 | 13230 | 13190 | 3432 |
| 341 | 20231205 | 130000 | 2921517540 | 13190 | 13180 | 13200 | 13180 | 4587 |
| 342 | 20231205 | 125900 | 2861006580 | 13190 | 13180 | 13190 | 13180 | 388 |
| 343 | 20231205 | 125800 | 2855892720 | 13180 | 13150 | 13190 | 13150 | 450 |
| 344 | 20231205 | 125700 | 2849962380 | 13150 | 13150 | 13150 | 13150 | 801 |
| 345 | 20231205 | 125600 | 2839429230 | 13150 | 13190 | 13190 | 13150 | 110 |
| 346 | 20231205 | 125500 | 2837981590 | 13190 | 13190 | 13190 | 13190 | 85 |
| 347 | 20231205 | 125400 | 2836860440 | 13190 | 13170 | 13200 | 13170 | 1274 |
| 348 | 20231205 | 125300 | 2820063080 | 13180 | 13180 | 13180 | 13180 | 18 |
| 349 | 20231205 | 125200 | 2819825840 | 13180 | 13150 | 13180 | 13150 | 1089 |
| 350 | 20231205 | 125100 | 2805480370 | 13150 | 13150 | 13150 | 13150 | 202 |
| 351 | 20231205 | 125000 | 2802824070 | 13150 | 13140 | 13150 | 13120 | 315 |
| 352 | 20231205 | 124900 | 2798686010 | 13130 | 13140 | 13140 | 13130 | 35 |
| 353 | 20231205 | 124800 | 2798226340 | 13140 | 13140 | 13140 | 13130 | 741 |
| 354 | 20231205 | 124700 | 2788493460 | 13150 | 13150 | 13150 | 13140 | 52 |
| 355 | 20231205 | 124600 | 2787810020 | 13150 | 13160 | 13160 | 13140 | 415 |
| 356 | 20231205 | 124500 | 2782352630 | 13160 | 13160 | 13170 | 13160 | 147 |
| 357 | 20231205 | 124400 | 2780417710 | 13160 | 13180 | 13190 | 13160 | 448 |
| 358 | 20231205 | 124300 | 2774515950 | 13180 | 13160 | 13200 | 13160 | 1698 |
| 359 | 20231205 | 124200 | 2752133380 | 13160 | 13140 | 13160 | 13140 | 823 |
| 360 | 20231205 | 124100 | 2741313170 | 13130 | 13120 | 13130 | 13120 | 495 |
| 361 | 20231205 | 124000 | 2734814610 | 13130 | 13130 | 13130 | 13130 | 114 |
| 362 | 20231205 | 123900 | 2733317790 | 13130 | 13130 | 13130 | 13130 | 17 |
| 363 | 20231205 | 123800 | 2733094580 | 13130 | 13110 | 13130 | 13100 | 623 |
| 364 | 20231205 | 123700 | 2724922690 | 13110 | 13100 | 13110 | 13090 | 710 |
| 365 | 20231205 | 123600 | 2715621440 | 13100 | 13110 | 13110 | 13100 | 205 |
| 366 | 20231205 | 123500 | 2712935220 | 13110 | 13110 | 13110 | 13110 | 1 |
| 367 | 20231205 | 123400 | 2712922110 | 13110 | 13100 | 13110 | 13100 | 278 |
| 368 | 20231205 | 123300 | 2709279760 | 13100 | 13120 | 13120 | 13100 | 1007 |
| 369 | 20231205 | 123200 | 2696084050 | 13120 | 13120 | 13120 | 13120 | 12 |
| 370 | 20231205 | 123100 | 2695926610 | 13120 | 13120 | 13120 | 13110 | 54 |
| 371 | 20231205 | 123000 | 2695218150 | 13120 | 13110 | 13120 | 13100 | 374 |
| 372 | 20231205 | 122900 | 2690316010 | 13110 | 13110 | 13110 | 13110 | 349 |
| 373 | 20231205 | 122800 | 2685740620 | 13110 | 13110 | 13110 | 13110 | 169 |
| 374 | 20231205 | 122700 | 2683525030 | 13110 | 13120 | 13120 | 13110 | 180 |
| 375 | 20231205 | 122600 | 2681164620 | 13120 | 13120 | 13120 | 13120 | 0 |
| 376 | 20231205 | 122500 | 2681164620 | 13120 | 13110 | 13120 | 13100 | 663 |
| 377 | 20231205 | 122400 | 2672474420 | 13110 | 13130 | 13130 | 13110 | 748 |
| 378 | 20231205 | 122300 | 2662664870 | 13120 | 13140 | 13140 | 13120 | 576 |
| 379 | 20231205 | 122200 | 2655103650 | 13140 | 13120 | 13150 | 13120 | 200 |
| 380 | 20231205 | 122100 | 2652477840 | 13120 | 13120 | 13120 | 13120 | 1 |
| 381 | 20231205 | 122000 | 2652464720 | 13110 | 13110 | 13110 | 13110 | 161 |
| 382 | 20231205 | 121900 | 2650354010 | 13110 | 13110 | 13110 | 13110 | 10 |
| 383 | 20231205 | 121800 | 2650222910 | 13110 | 13110 | 13110 | 13110 | 0 |
| 384 | 20231205 | 121700 | 2650222910 | 13110 | 13110 | 13110 | 13110 | 33 |
| 385 | 20231205 | 121600 | 2649790280 | 13110 | 13110 | 13110 | 13110 | 6 |
| 386 | 20231205 | 121500 | 2649711620 | 13110 | 13110 | 13120 | 13100 | 231 |
| 387 | 20231205 | 121400 | 2646683100 | 13110 | 13060 | 13110 | 13040 | 2333 |
| 388 | 20231205 | 121300 | 2616145490 | 13040 | 13030 | 13070 | 13030 | 504 |
| 389 | 20231205 | 121200 | 2609563480 | 13030 | 13070 | 13070 | 13010 | 1954 |
| 390 | 20231205 | 121100 | 2584109730 | 13070 | 13090 | 13090 | 13040 | 26 |
| 391 | 20231205 | 121000 | 2583769750 | 13080 | 13070 | 13080 | 13070 | 631 |
| 392 | 20231205 | 120900 | 2575516280 | 13080 | 13070 | 13080 | 13070 | 261 |
| 393 | 20231205 | 120800 | 2572104060 | 13070 | 13030 | 13080 | 13020 | 1741 |
| 394 | 20231205 | 120700 | 2549388090 | 13020 | 13070 | 13070 | 13020 | 2568 |
| 395 | 20231205 | 120600 | 2515899020 | 13070 | 13070 | 13080 | 13050 | 225 |
| 396 | 20231205 | 120500 | 2512958420 | 13070 | 13050 | 13070 | 13050 | 212 |
| 397 | 20231205 | 120400 | 2510187800 | 13040 | 13070 | 13070 | 13040 | 102 |
| 398 | 20231205 | 120300 | 2508857380 | 13040 | 13040 | 13040 | 13030 | 2273 |
| 399 | 20231205 | 120200 | 2479232460 | 13040 | 13040 | 13040 | 13040 | 35 |
| 400 | 20231205 | 120100 | 2478776060 | 13040 | 13090 | 13090 | 13040 | 3862 |
| 401 | 20231205 | 120000 | 2428399790 | 13070 | 13070 | 13070 | 13070 | 50 |
| 402 | 20231205 | 115900 | 2427746290 | 13100 | 13100 | 13100 | 13070 | 227 |
| 403 | 20231205 | 115800 | 2424777360 | 13110 | 13110 | 13110 | 13110 | 1 |
| 404 | 20231205 | 115700 | 2424764250 | 13110 | 13110 | 13120 | 13110 | 258 |
| 405 | 20231205 | 115600 | 2421381800 | 13120 | 13120 | 13120 | 13120 | 175 |
| 406 | 20231205 | 115500 | 2419085800 | 13120 | 13120 | 13120 | 13120 | 5 |
| 407 | 20231205 | 115400 | 2419020200 | 13100 | 13110 | 13110 | 13100 | 294 |
| 408 | 20231205 | 115300 | 2415166930 | 13110 | 13100 | 13110 | 13080 | 329 |
| 409 | 20231205 | 115200 | 2410857170 | 13090 | 13080 | 13090 | 13080 | 1194 |
| 410 | 20231205 | 115100 | 2395239490 | 13070 | 13060 | 13070 | 13060 | 241 |
| 411 | 20231205 | 115000 | 2392090180 | 13070 | 13080 | 13080 | 13060 | 135 |
| 412 | 20231205 | 114900 | 2390326830 | 13080 | 13060 | 13080 | 13060 | 4 |
| 413 | 20231205 | 114800 | 2390274570 | 13060 | 13060 | 13060 | 13060 | 540 |
| 414 | 20231205 | 114700 | 2383222170 | 13060 | 13080 | 13080 | 13060 | 342 |
| 415 | 20231205 | 114600 | 2378755610 | 13070 | 13080 | 13080 | 13070 | 510 |
| 416 | 20231205 | 114500 | 2372084820 | 13060 | 13060 | 13070 | 13060 | 301 |
| 417 | 20231205 | 114400 | 2368153730 | 13080 | 13080 | 13080 | 13080 | 32 |
| 418 | 20231205 | 114300 | 2367735170 | 13080 | 13070 | 13080 | 13070 | 199 |
| 419 | 20231205 | 114200 | 2365134230 | 13070 | 13080 | 13090 | 13070 | 578 |
| 420 | 20231205 | 114100 | 2357578710 | 13070 | 13090 | 13090 | 13070 | 821 |
| 421 | 20231205 | 114000 | 2346842490 | 13090 | 13100 | 13100 | 13090 | 154 |
| 422 | 20231205 | 113900 | 2344826500 | 13100 | 13100 | 13100 | 13100 | 0 |
| 423 | 20231205 | 113800 | 2344826500 | 13100 | 13090 | 13100 | 13090 | 102 |
| 424 | 20231205 | 113700 | 2343491300 | 13090 | 13110 | 13110 | 13090 | 870 |
| 425 | 20231205 | 113600 | 2332101270 | 13110 | 13100 | 13110 | 13100 | 354 |
| 426 | 20231205 | 113500 | 2327463810 | 13100 | 13110 | 13110 | 13100 | 86 |
| 427 | 20231205 | 113400 | 2326336580 | 13110 | 13110 | 13110 | 13100 | 355 |
| 428 | 20231205 | 113300 | 2321683910 | 13100 | 13110 | 13110 | 13100 | 37 |
| 429 | 20231205 | 113200 | 2321199050 | 13110 | 13110 | 13110 | 13110 | 19 |
| 430 | 20231205 | 113100 | 2320949960 | 13110 | 13110 | 13110 | 13110 | 393 |
| 431 | 20231205 | 113000 | 2315797730 | 13110 | 13120 | 13120 | 13100 | 1513 |
| 432 | 20231205 | 112900 | 2295965890 | 13120 | 13130 | 13140 | 13120 | 552 |
| 433 | 20231205 | 112800 | 2288723580 | 13130 | 13130 | 13130 | 13130 | 173 |
| 434 | 20231205 | 112700 | 2286452090 | 13130 | 13130 | 13140 | 13130 | 88 |
| 435 | 20231205 | 112600 | 2285296480 | 13130 | 13130 | 13130 | 13130 | 97 |
| 436 | 20231205 | 112500 | 2284022870 | 13130 | 13120 | 13130 | 13120 | 332 |
| 437 | 20231205 | 112400 | 2279666930 | 13120 | 13120 | 13120 | 13120 | 78 |
| 438 | 20231205 | 112300 | 2278643570 | 13120 | 13120 | 13120 | 13110 | 88 |
| 439 | 20231205 | 112200 | 2277489020 | 13120 | 13120 | 13120 | 13110 | 98 |
| 440 | 20231205 | 112100 | 2276203710 | 13120 | 13120 | 13120 | 13120 | 29 |
| 441 | 20231205 | 112000 | 2275823230 | 13120 | 13100 | 13120 | 13090 | 1014 |
| 442 | 20231205 | 111900 | 2262539300 | 13100 | 13100 | 13100 | 13100 | 165 |
| 443 | 20231205 | 111800 | 2260377800 | 13100 | 13080 | 13100 | 13080 | 397 |
| 444 | 20231205 | 111700 | 2255179720 | 13090 | 13090 | 13090 | 13090 | 267 |
| 445 | 20231205 | 111600 | 2251684690 | 13090 | 13090 | 13090 | 13080 | 66 |
| 446 | 20231205 | 111500 | 2250821190 | 13090 | 13100 | 13100 | 13090 | 229 |
| 447 | 20231205 | 111400 | 2247821340 | 13090 | 13080 | 13090 | 13080 | 141 |
| 448 | 20231205 | 111300 | 2245976700 | 13100 | 13100 | 13100 | 13100 | 19 |
| 449 | 20231205 | 111200 | 2245727800 | 13100 | 13100 | 13100 | 13100 | 36 |
| 450 | 20231205 | 111100 | 2245256200 | 13070 | 13070 | 13090 | 13060 | 153 |
| 451 | 20231205 | 111000 | 2243255130 | 13050 | 13050 | 13050 | 13050 | 100 |
| 452 | 20231205 | 110900 | 2241950130 | 13050 | 13100 | 13100 | 13050 | 1885 |
| 453 | 20231205 | 110800 | 2217301620 | 13100 | 13110 | 13110 | 13100 | 60 |
| 454 | 20231205 | 110700 | 2216515240 | 13130 | 13120 | 13130 | 13120 | 696 |
| 455 | 20231205 | 110600 | 2207377770 | 13100 | 13100 | 13100 | 13100 | 589 |
| 456 | 20231205 | 110500 | 2199661870 | 13100 | 13120 | 13120 | 13090 | 279 |
| 457 | 20231205 | 110400 | 2196005100 | 13120 | 13150 | 13150 | 13080 | 5050 |
| 458 | 20231205 | 110300 | 2129778060 | 13160 | 13160 | 13160 | 13160 | 25 |
| 459 | 20231205 | 110200 | 2129449060 | 13160 | 13160 | 13170 | 13150 | 194 |
| 460 | 20231205 | 110100 | 2126895990 | 13160 | 13170 | 13170 | 13150 | 118 |
| 461 | 20231205 | 110000 | 2125343110 | 13160 | 13160 | 13160 | 13150 | 833 |
| 462 | 20231205 | 105900 | 2114383670 | 13160 | 13170 | 13170 | 13150 | 199 |
| 463 | 20231205 | 105800 | 2111764940 | 13170 | 13170 | 13170 | 13160 | 43 |
| 464 | 20231205 | 105700 | 2111198640 | 13170 | 13170 | 13170 | 13160 | 23 |
| 465 | 20231205 | 105600 | 2110895790 | 13170 | 13160 | 13170 | 13160 | 8 |
| 466 | 20231205 | 105500 | 2110790490 | 13160 | 13160 | 13160 | 13160 | 119 |
| 467 | 20231205 | 105400 | 2109224450 | 13160 | 13170 | 13170 | 13160 | 124 |
| 468 | 20231205 | 105300 | 2107591460 | 13160 | 13180 | 13180 | 13160 | 432 |
| 469 | 20231205 | 105200 | 2101901420 | 13170 | 13190 | 13190 | 13170 | 452 |
| 470 | 20231205 | 105100 | 2095947620 | 13190 | 13190 | 13190 | 13190 | 42 |
| 471 | 20231205 | 105000 | 2095393640 | 13190 | 13170 | 13190 | 13170 | 222 |
| 472 | 20231205 | 104900 | 2092467610 | 13170 | 13170 | 13170 | 13170 | 6 |
| 473 | 20231205 | 104800 | 2092388590 | 13170 | 13150 | 13170 | 13150 | 48 |
| 474 | 20231205 | 104700 | 2091756920 | 13160 | 13130 | 13160 | 13130 | 380 |
| 475 | 20231205 | 104600 | 2086758400 | 13130 | 13150 | 13150 | 13130 | 245 |
| 476 | 20231205 | 104500 | 2083539770 | 13130 | 13150 | 13160 | 13120 | 1295 |
| 477 | 20231205 | 104400 | 2066524790 | 13150 | 13170 | 13170 | 13150 | 402 |
| 478 | 20231205 | 104300 | 2061234260 | 13180 | 13190 | 13190 | 13170 | 234 |
| 479 | 20231205 | 104200 | 2058150230 | 13200 | 13200 | 13200 | 13180 | 451 |
| 480 | 20231205 | 104100 | 2052200560 | 13190 | 13230 | 13230 | 13190 | 460 |
| 481 | 20231205 | 104000 | 2046124360 | 13230 | 13210 | 13230 | 13210 | 2692 |
| 482 | 20231205 | 103900 | 2010538480 | 13210 | 13180 | 13210 | 13170 | 3865 |
| 483 | 20231205 | 103800 | 1959561510 | 13160 | 13160 | 13180 | 13160 | 680 |
| 484 | 20231205 | 103700 | 1950608090 | 13160 | 13150 | 13160 | 13150 | 138 |
| 485 | 20231205 | 103600 | 1948792440 | 13150 | 13170 | 13170 | 13150 | 614 |
| 486 | 20231205 | 103500 | 1940715940 | 13170 | 13140 | 13170 | 13140 | 1265 |
| 487 | 20231205 | 103400 | 1924078070 | 13150 | 13140 | 13150 | 13140 | 248 |
| 488 | 20231205 | 103300 | 1920819330 | 13140 | 13140 | 13140 | 13140 | 331 |
| 489 | 20231205 | 103200 | 1916469990 | 13140 | 13130 | 13140 | 13130 | 1969 |
| 490 | 20231205 | 103100 | 1890616760 | 13130 | 13130 | 13140 | 13120 | 118 |
| 491 | 20231205 | 103000 | 1889067420 | 13130 | 13140 | 13140 | 13120 | 178 |
| 492 | 20231205 | 102900 | 1886730780 | 13130 | 13120 | 13160 | 13120 | 479 |
| 493 | 20231205 | 102800 | 1880436080 | 13120 | 13090 | 13120 | 13090 | 1257 |
| 494 | 20231205 | 102700 | 1863960540 | 13070 | 13060 | 13080 | 13050 | 543 |
| 495 | 20231205 | 102600 | 1856871520 | 13060 | 13070 | 13070 | 13060 | 82 |
| 496 | 20231205 | 102500 | 1855799800 | 13060 | 13050 | 13060 | 13050 | 69 |
| 497 | 20231205 | 102400 | 1854899220 | 13040 | 13070 | 13070 | 13040 | 843 |
| 498 | 20231205 | 102300 | 1843897130 | 13060 | 13090 | 13090 | 13040 | 865 |
| 499 | 20231205 | 102200 | 1832594210 | 13100 | 13100 | 13100 | 13100 | 3 |
| 500 | 20231205 | 102100 | 1832554910 | 13100 | 13100 | 13100 | 13090 | 58 |
| 501 | 20231205 | 102000 | 1831795610 | 13100 | 13100 | 13100 | 13100 | 38 |
| 502 | 20231205 | 101900 | 1831297810 | 13100 | 13100 | 13100 | 13100 | 227 |
| 503 | 20231205 | 101800 | 1828324110 | 13100 | 13110 | 13110 | 13100 | 556 |
| 504 | 20231205 | 101700 | 1821037180 | 13110 | 13110 | 13120 | 13100 | 179 |
| 505 | 20231205 | 101600 | 1818691640 | 13100 | 13110 | 13110 | 13100 | 90 |
| 506 | 20231205 | 101500 | 1817512600 | 13110 | 13090 | 13110 | 13090 | 305 |
| 507 | 20231205 | 101400 | 1813519670 | 13090 | 13090 | 13090 | 13090 | 80 |
| 508 | 20231205 | 101300 | 1812472470 | 13100 | 13070 | 13100 | 13070 | 487 |
| 509 | 20231205 | 101200 | 1806098990 | 13070 | 13050 | 13070 | 13020 | 421 |
| 510 | 20231205 | 101100 | 1800602340 | 13050 | 13030 | 13050 | 13000 | 376 |
| 511 | 20231205 | 101000 | 1795711110 | 13000 | 13070 | 13070 | 13000 | 7245 |
| 512 | 20231205 | 100900 | 1701325290 | 13070 | 13090 | 13090 | 13060 | 1798 |
| 513 | 20231205 | 100800 | 1677819540 | 13090 | 13090 | 13100 | 13090 | 1202 |
| 514 | 20231205 | 100700 | 1662073750 | 13100 | 13090 | 13100 | 13090 | 95 |
| 515 | 20231205 | 100600 | 1660830110 | 13080 | 13100 | 13100 | 13080 | 1114 |
| 516 | 20231205 | 100500 | 1646255980 | 13090 | 13100 | 13100 | 13090 | 300 |
| 517 | 20231205 | 100400 | 1642328520 | 13090 | 13110 | 13110 | 13090 | 826 |
| 518 | 20231205 | 100300 | 1631506550 | 13140 | 13140 | 13140 | 13140 | 7 |
| 519 | 20231205 | 100200 | 1631414570 | 13140 | 13120 | 13150 | 13110 | 1474 |
| 520 | 20231205 | 100100 | 1612068470 | 13100 | 13110 | 13120 | 13100 | 778 |
| 521 | 20231205 | 100000 | 1601874190 | 13110 | 13130 | 13130 | 13110 | 435 |
| 522 | 20231205 | 095900 | 1596168900 | 13130 | 13140 | 13140 | 13120 | 1283 |
| 523 | 20231205 | 095800 | 1579321190 | 13140 | 13160 | 13160 | 13140 | 507 |
| 524 | 20231205 | 095700 | 1572657400 | 13180 | 13200 | 13200 | 13150 | 840 |
| 525 | 20231205 | 095600 | 1561586730 | 13200 | 13180 | 13200 | 13180 | 199 |
| 526 | 20231205 | 095500 | 1558963180 | 13180 | 13180 | 13200 | 13180 | 186 |
| 527 | 20231205 | 095400 | 1556509640 | 13180 | 13180 | 13180 | 13180 | 86 |
| 528 | 20231205 | 095300 | 1555376160 | 13180 | 13170 | 13200 | 13170 | 658 |
| 529 | 20231205 | 095200 | 1546704980 | 13180 | 13190 | 13200 | 13180 | 594 |
| 530 | 20231205 | 095100 | 1538871090 | 13200 | 13190 | 13210 | 13190 | 541 |
| 531 | 20231205 | 095000 | 1531729460 | 13190 | 13210 | 13210 | 13180 | 988 |
| 532 | 20231205 | 094900 | 1518687930 | 13210 | 13170 | 13210 | 13170 | 733 |
| 533 | 20231205 | 094800 | 1509011960 | 13190 | 13210 | 13220 | 13190 | 2102 |
| 534 | 20231205 | 094700 | 1481242450 | 13200 | 13140 | 13200 | 13140 | 4923 |
| 535 | 20231205 | 094600 | 1416365890 | 13110 | 13100 | 13150 | 13080 | 492 |
| 536 | 20231205 | 094500 | 1409906770 | 13070 | 13070 | 13090 | 13070 | 775 |
| 537 | 20231205 | 094400 | 1399775520 | 13070 | 13050 | 13080 | 13050 | 301 |
| 538 | 20231205 | 094300 | 1395841450 | 13050 | 13040 | 13050 | 13040 | 914 |
| 539 | 20231205 | 094200 | 1383916760 | 13040 | 13040 | 13050 | 13040 | 55 |
| 540 | 20231205 | 094100 | 1383199550 | 13040 | 13030 | 13040 | 13010 | 3104 |
| 541 | 20231205 | 094000 | 1342775190 | 13030 | 13000 | 13040 | 13000 | 664 |
| 542 | 20231205 | 093900 | 1334123520 | 13000 | 13070 | 13070 | 13000 | 2647 |
| 543 | 20231205 | 093800 | 1299661660 | 13070 | 13090 | 13090 | 13020 | 7668 |
| 544 | 20231205 | 093700 | 1199499780 | 13090 | 13130 | 13130 | 13090 | 1170 |
| 545 | 20231205 | 093600 | 1184166810 | 13120 | 13120 | 13120 | 13110 | 703 |
| 546 | 20231205 | 093500 | 1174944720 | 13120 | 13120 | 13120 | 13120 | 334 |
| 547 | 20231205 | 093400 | 1170562640 | 13120 | 13140 | 13150 | 13120 | 1628 |
| 548 | 20231205 | 093300 | 1149181640 | 13130 | 13130 | 13140 | 13130 | 630 |
| 549 | 20231205 | 093200 | 1140908970 | 13130 | 13130 | 13130 | 13120 | 92 |
| 550 | 20231205 | 093100 | 1139701600 | 13140 | 13140 | 13140 | 13120 | 649 |
| 551 | 20231205 | 093000 | 1131185220 | 13140 | 13140 | 13140 | 13120 | 132 |
| 552 | 20231205 | 092900 | 1129453030 | 13150 | 13170 | 13180 | 13130 | 2314 |
| 553 | 20231205 | 092800 | 1099014130 | 13180 | 13170 | 13190 | 13170 | 619 |
| 554 | 20231205 | 092700 | 1090859350 | 13180 | 13190 | 13190 | 13170 | 103 |
| 555 | 20231205 | 092600 | 1089501930 | 13190 | 13180 | 13190 | 13180 | 823 |
| 556 | 20231205 | 092500 | 1078647810 | 13180 | 13180 | 13180 | 13160 | 792 |
| 557 | 20231205 | 092400 | 1068213840 | 13180 | 13160 | 13180 | 13150 | 595 |
| 558 | 20231205 | 092300 | 1060383540 | 13170 | 13200 | 13200 | 13150 | 3013 |
| 559 | 20231205 | 092200 | 1020676530 | 13200 | 13190 | 13210 | 13180 | 2925 |
| 560 | 20231205 | 092100 | 982057970 | 13190 | 13170 | 13190 | 13150 | 2799 |
| 561 | 20231205 | 092000 | 945186780 | 13170 | 13190 | 13190 | 13160 | 552 |
| 562 | 20231205 | 091900 | 937914620 | 13190 | 13150 | 13190 | 13150 | 1587 |
| 563 | 20231205 | 091800 | 916992380 | 13150 | 13100 | 13150 | 13100 | 990 |
| 564 | 20231205 | 091700 | 903999140 | 13100 | 13100 | 13120 | 13070 | 2772 |
| 565 | 20231205 | 091600 | 867706350 | 13100 | 13110 | 13120 | 13080 | 1445 |
| 566 | 20231205 | 091500 | 848776630 | 13100 | 13150 | 13150 | 13100 | 2920 |
| 567 | 20231205 | 091400 | 810430010 | 13160 | 13180 | 13190 | 13150 | 3282 |
| 568 | 20231205 | 091300 | 767225330 | 13180 | 13130 | 13200 | 13130 | 3321 |
| 569 | 20231205 | 091200 | 723510640 | 13130 | 13100 | 13130 | 13100 | 1141 |
| 570 | 20231205 | 091100 | 708552700 | 13100 | 13080 | 13100 | 13060 | 2059 |
| 571 | 20231205 | 091000 | 681624190 | 13080 | 13090 | 13090 | 13050 | 1957 |
| 572 | 20231205 | 090900 | 656049300 | 13090 | 13100 | 13110 | 13090 | 1335 |
| 573 | 20231205 | 090800 | 638563150 | 13100 | 13070 | 13100 | 13050 | 2234 |
| 574 | 20231205 | 090700 | 609352200 | 13060 | 13040 | 13060 | 13030 | 4374 |
| 575 | 20231205 | 090600 | 552304810 | 13040 | 13110 | 13120 | 13040 | 1534 |
| 576 | 20231205 | 090500 | 532250610 | 13080 | 13120 | 13120 | 13080 | 2950 |
| 577 | 20231205 | 090400 | 493606520 | 13120 | 13080 | 13130 | 13080 | 9224 |
| 578 | 20231205 | 090300 | 372742960 | 13080 | 13000 | 13080 | 12950 | 7377 |
| 579 | 20231205 | 090200 | 276939830 | 13020 | 13030 | 13030 | 12990 | 3681 |
| 580 | 20231205 | 090100 | 229058740 | 13080 | 13050 | 13100 | 13000 | 4660 |
| 581 | 20231205 | 090000 | 168252720 | 13010 | 13040 | 13120 | 13010 | 12737 |