30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 8610 |
| 3 | 20231207 | 191100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 4 | 20231207 | 191000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 5 | 20231207 | 190900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 6 | 20231207 | 190800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 7 | 20231207 | 190700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 8 | 20231207 | 190600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 9 | 20231207 | 190500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 10 | 20231207 | 190400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 11 | 20231207 | 190300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 12 | 20231207 | 190200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 13 | 20231207 | 190100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 14 | 20231207 | 190000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 15 | 20231207 | 185900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 16 | 20231207 | 185800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 17 | 20231207 | 185700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 18 | 20231207 | 185600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 19 | 20231207 | 185500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 20 | 20231207 | 185400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 21 | 20231207 | 185300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 22 | 20231207 | 185200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 23 | 20231207 | 185100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 24 | 20231207 | 185000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 25 | 20231207 | 184900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 26 | 20231207 | 184800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 27 | 20231207 | 184700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 28 | 20231207 | 184600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 29 | 20231207 | 184500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 30 | 20231207 | 184400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 31 | 20231207 | 184300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 32 | 20231207 | 184200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 8610 |
| 33 | 20231207 | 184100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 34 | 20231207 | 184000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 35 | 20231207 | 183900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 36 | 20231207 | 183800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 37 | 20231207 | 183700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 38 | 20231207 | 183600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 39 | 20231207 | 183500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 40 | 20231207 | 183400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 41 | 20231207 | 183300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 42 | 20231207 | 183200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 43 | 20231207 | 183100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 44 | 20231207 | 183000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 45 | 20231207 | 182900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 46 | 20231207 | 182800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 47 | 20231207 | 182700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 48 | 20231207 | 182600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 49 | 20231207 | 182500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 50 | 20231207 | 182400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 51 | 20231207 | 182300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 52 | 20231207 | 182200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 53 | 20231207 | 182100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 54 | 20231207 | 182000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 55 | 20231207 | 181900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 56 | 20231207 | 181800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 57 | 20231207 | 181700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 58 | 20231207 | 181600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 59 | 20231207 | 181500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 60 | 20231207 | 181400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 61 | 20231207 | 181300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 62 | 20231207 | 181200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 8610 |
| 63 | 20231207 | 181100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 64 | 20231207 | 181000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 65 | 20231207 | 180900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 66 | 20231207 | 180800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 67 | 20231207 | 180700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 68 | 20231207 | 180600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 69 | 20231207 | 180500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 70 | 20231207 | 180400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 71 | 20231207 | 180300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 72 | 20231207 | 180200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 73 | 20231207 | 180100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 74 | 20231207 | 180000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 75 | 20231207 | 175900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 76 | 20231207 | 175800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 77 | 20231207 | 175700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 78 | 20231207 | 175600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 79 | 20231207 | 175500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 80 | 20231207 | 175400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 81 | 20231207 | 175300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 82 | 20231207 | 175200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 83 | 20231207 | 175100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 84 | 20231207 | 175000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 85 | 20231207 | 174900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 86 | 20231207 | 174800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 87 | 20231207 | 174700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 88 | 20231207 | 174600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 89 | 20231207 | 174500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 90 | 20231207 | 174400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 91 | 20231207 | 174300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 92 | 20231207 | 174200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 8610 |
| 93 | 20231207 | 174100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 94 | 20231207 | 174000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 95 | 20231207 | 173900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 96 | 20231207 | 173800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 97 | 20231207 | 173700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 98 | 20231207 | 173600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 99 | 20231207 | 173500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 100 | 20231207 | 173400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 101 | 20231207 | 173300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 102 | 20231207 | 173200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 103 | 20231207 | 173100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 104 | 20231207 | 173000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 105 | 20231207 | 172900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 106 | 20231207 | 172800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 107 | 20231207 | 172700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 108 | 20231207 | 172600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 109 | 20231207 | 172500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 110 | 20231207 | 172400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 111 | 20231207 | 172300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 112 | 20231207 | 172200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 113 | 20231207 | 172100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 114 | 20231207 | 172000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 115 | 20231207 | 171900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 116 | 20231207 | 171800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 117 | 20231207 | 171700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 118 | 20231207 | 171600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 119 | 20231207 | 171500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 120 | 20231207 | 171400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 121 | 20231207 | 171300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 122 | 20231207 | 171200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 8610 |
| 123 | 20231207 | 171100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 124 | 20231207 | 171000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 125 | 20231207 | 170900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 126 | 20231207 | 170800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 127 | 20231207 | 170700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 128 | 20231207 | 170600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 129 | 20231207 | 170500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 130 | 20231207 | 170400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 131 | 20231207 | 170300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 132 | 20231207 | 170200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 133 | 20231207 | 170100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 134 | 20231207 | 170000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 135 | 20231207 | 165900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 136 | 20231207 | 165800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 137 | 20231207 | 165700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 138 | 20231207 | 165600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 139 | 20231207 | 165500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 140 | 20231207 | 165400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 141 | 20231207 | 165300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 142 | 20231207 | 165200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 143 | 20231207 | 165100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 144 | 20231207 | 165000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 145 | 20231207 | 164900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 146 | 20231207 | 164800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 147 | 20231207 | 164700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 148 | 20231207 | 164600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 149 | 20231207 | 164500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 150 | 20231207 | 164400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 151 | 20231207 | 164300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 152 | 20231207 | 164200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 8610 |
| 153 | 20231207 | 164100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 154 | 20231207 | 164000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 155 | 20231207 | 163900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 156 | 20231207 | 163800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 157 | 20231207 | 163700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 158 | 20231207 | 163600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 159 | 20231207 | 163500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 160 | 20231207 | 163400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 161 | 20231207 | 163300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 162 | 20231207 | 163200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 163 | 20231207 | 163100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 164 | 20231207 | 163000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 165 | 20231207 | 162900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 166 | 20231207 | 162800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 167 | 20231207 | 162700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 168 | 20231207 | 162600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 169 | 20231207 | 162500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 170 | 20231207 | 162400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 171 | 20231207 | 162300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 172 | 20231207 | 162200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 173 | 20231207 | 162100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 174 | 20231207 | 162000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 175 | 20231207 | 161900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 176 | 20231207 | 161800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 177 | 20231207 | 161700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 178 | 20231207 | 161600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 179 | 20231207 | 161500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 180 | 20231207 | 161400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 181 | 20231207 | 161300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 182 | 20231207 | 161200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 8610 |
| 183 | 20231207 | 161100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 184 | 20231207 | 161000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 185 | 20231207 | 160900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 186 | 20231207 | 160800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 187 | 20231207 | 160700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 188 | 20231207 | 160600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 189 | 20231207 | 160500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 190 | 20231207 | 160400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 191 | 20231207 | 160300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 192 | 20231207 | 160200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 193 | 20231207 | 160100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 194 | 20231207 | 160000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 195 | 20231207 | 155900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 196 | 20231207 | 155800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 197 | 20231207 | 155700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 198 | 20231207 | 155600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 199 | 20231207 | 155500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 200 | 20231207 | 155400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 201 | 20231207 | 155300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 202 | 20231207 | 155200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 203 | 20231207 | 155100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 204 | 20231207 | 155000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 205 | 20231207 | 154900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 206 | 20231207 | 154800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 207 | 20231207 | 154700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 208 | 20231207 | 154600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 209 | 20231207 | 154500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 210 | 20231207 | 154400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 211 | 20231207 | 154300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 212 | 20231207 | 154200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 8610 |
| 213 | 20231207 | 154100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 214 | 20231207 | 154000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 215 | 20231207 | 153900 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 216 | 20231207 | 153800 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 217 | 20231207 | 153700 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 218 | 20231207 | 153600 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 219 | 20231207 | 153500 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 220 | 20231207 | 153400 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 221 | 20231207 | 153300 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 222 | 20231207 | 153200 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 223 | 20231207 | 153100 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 224 | 20231207 | 153000 | 4867064180 | 9610 | 9610 | 9610 | 9610 | 8610 |
| 225 | 20231207 | 152900 | 4784322080 | 9590 | 9590 | 9590 | 9590 | 0 |
| 226 | 20231207 | 152800 | 4784322080 | 9590 | 9590 | 9590 | 9590 | 0 |
| 227 | 20231207 | 152700 | 4784322080 | 9590 | 9590 | 9590 | 9590 | 0 |
| 228 | 20231207 | 152600 | 4784322080 | 9590 | 9590 | 9590 | 9590 | 0 |
| 229 | 20231207 | 152500 | 4784322080 | 9590 | 9590 | 9590 | 9590 | 0 |
| 230 | 20231207 | 152400 | 4784322080 | 9590 | 9590 | 9590 | 9590 | 0 |
| 231 | 20231207 | 152300 | 4784322080 | 9590 | 9590 | 9590 | 9590 | 0 |
| 232 | 20231207 | 152200 | 4784322080 | 9590 | 9590 | 9590 | 9590 | 0 |
| 233 | 20231207 | 152100 | 4784322080 | 9590 | 9590 | 9590 | 9590 | 0 |
| 234 | 20231207 | 152000 | 4784322080 | 9590 | 9590 | 9590 | 9590 | 0 |
| 235 | 20231207 | 151900 | 4784322080 | 9590 | 9580 | 9590 | 9570 | 657 |
| 236 | 20231207 | 151800 | 4778024080 | 9580 | 9560 | 9590 | 9560 | 2371 |
| 237 | 20231207 | 151700 | 4755338640 | 9560 | 9570 | 9570 | 9560 | 3971 |
| 238 | 20231207 | 151600 | 4717363090 | 9580 | 9570 | 9580 | 9560 | 3316 |
| 239 | 20231207 | 151500 | 4685636220 | 9580 | 9570 | 9580 | 9560 | 4179 |
| 240 | 20231207 | 151400 | 4645634340 | 9580 | 9570 | 9590 | 9570 | 4157 |
| 241 | 20231207 | 151300 | 4605821430 | 9570 | 9570 | 9580 | 9570 | 4093 |
| 242 | 20231207 | 151200 | 4566645450 | 9570 | 9570 | 9580 | 9570 | 6058 |
| 243 | 20231207 | 151100 | 4508654490 | 9580 | 9590 | 9590 | 9570 | 3377 |
| 244 | 20231207 | 151000 | 4476326190 | 9580 | 9590 | 9590 | 9580 | 5582 |
| 245 | 20231207 | 150900 | 4422845200 | 9590 | 9590 | 9600 | 9580 | 4076 |
| 246 | 20231207 | 150800 | 4383763310 | 9590 | 9600 | 9600 | 9590 | 6429 |
| 247 | 20231207 | 150700 | 4322091000 | 9600 | 9600 | 9610 | 9600 | 5934 |
| 248 | 20231207 | 150600 | 4265122490 | 9600 | 9620 | 9620 | 9600 | 2937 |
| 249 | 20231207 | 150500 | 4236916560 | 9610 | 9610 | 9620 | 9600 | 2083 |
| 250 | 20231207 | 150400 | 4216897910 | 9610 | 9620 | 9620 | 9610 | 1520 |
| 251 | 20231207 | 150300 | 4202286040 | 9610 | 9610 | 9620 | 9610 | 175 |
| 252 | 20231207 | 150200 | 4200604080 | 9620 | 9640 | 9640 | 9610 | 321 |
| 253 | 20231207 | 150100 | 4197517990 | 9610 | 9620 | 9640 | 9610 | 391 |
| 254 | 20231207 | 150000 | 4193758950 | 9620 | 9620 | 9620 | 9610 | 3308 |
| 255 | 20231207 | 145900 | 4161950220 | 9620 | 9640 | 9640 | 9620 | 835 |
| 256 | 20231207 | 145800 | 4153913390 | 9630 | 9620 | 9630 | 9620 | 1552 |
| 257 | 20231207 | 145700 | 4138969090 | 9630 | 9610 | 9630 | 9610 | 1784 |
| 258 | 20231207 | 145600 | 4121808210 | 9620 | 9600 | 9620 | 9600 | 276 |
| 259 | 20231207 | 145500 | 4119157910 | 9620 | 9610 | 9620 | 9600 | 1189 |
| 260 | 20231207 | 145400 | 4107734340 | 9620 | 9610 | 9620 | 9610 | 659 |
| 261 | 20231207 | 145300 | 4101399290 | 9620 | 9620 | 9620 | 9610 | 1757 |
| 262 | 20231207 | 145200 | 4084514460 | 9610 | 9610 | 9620 | 9610 | 398 |
| 263 | 20231207 | 145100 | 4080689670 | 9610 | 9620 | 9620 | 9610 | 409 |
| 264 | 20231207 | 145000 | 4076759070 | 9620 | 9640 | 9640 | 9610 | 375 |
| 265 | 20231207 | 144900 | 4073151880 | 9650 | 9620 | 9650 | 9610 | 1821 |
| 266 | 20231207 | 144800 | 4055624980 | 9620 | 9610 | 9620 | 9610 | 1616 |
| 267 | 20231207 | 144700 | 4040083450 | 9610 | 9610 | 9620 | 9610 | 2007 |
| 268 | 20231207 | 144600 | 4020795170 | 9610 | 9620 | 9620 | 9610 | 450 |
| 269 | 20231207 | 144500 | 4016468550 | 9620 | 9640 | 9650 | 9610 | 2212 |
| 270 | 20231207 | 144400 | 3995188380 | 9650 | 9630 | 9650 | 9620 | 748 |
| 271 | 20231207 | 144300 | 3987981540 | 9630 | 9630 | 9640 | 9630 | 717 |
| 272 | 20231207 | 144200 | 3981073660 | 9630 | 9630 | 9640 | 9620 | 1530 |
| 273 | 20231207 | 144100 | 3966341280 | 9630 | 9620 | 9630 | 9620 | 905 |
| 274 | 20231207 | 144000 | 3957634160 | 9620 | 9630 | 9630 | 9620 | 1891 |
| 275 | 20231207 | 143900 | 3939435880 | 9620 | 9630 | 9640 | 9620 | 94 |
| 276 | 20231207 | 143800 | 3938531400 | 9640 | 9620 | 9640 | 9610 | 1262 |
| 277 | 20231207 | 143700 | 3926392560 | 9620 | 9620 | 9620 | 9610 | 2639 |
| 278 | 20231207 | 143600 | 3901021480 | 9600 | 9610 | 9610 | 9590 | 13569 |
| 279 | 20231207 | 143500 | 3770759840 | 9600 | 9610 | 9610 | 9600 | 1959 |
| 280 | 20231207 | 143400 | 3751951730 | 9610 | 9620 | 9620 | 9600 | 3728 |
| 281 | 20231207 | 143300 | 3716126230 | 9620 | 9610 | 9620 | 9610 | 1642 |
| 282 | 20231207 | 143200 | 3700345870 | 9610 | 9610 | 9620 | 9610 | 4207 |
| 283 | 20231207 | 143100 | 3659915750 | 9610 | 9620 | 9620 | 9610 | 1375 |
| 284 | 20231207 | 143000 | 3646692810 | 9620 | 9640 | 9640 | 9620 | 4978 |
| 285 | 20231207 | 142900 | 3598795950 | 9630 | 9620 | 9630 | 9620 | 2026 |
| 286 | 20231207 | 142800 | 3579290860 | 9620 | 9630 | 9630 | 9620 | 419 |
| 287 | 20231207 | 142700 | 3575259210 | 9630 | 9640 | 9640 | 9620 | 12880 |
| 288 | 20231207 | 142600 | 3451201840 | 9640 | 9640 | 9650 | 9640 | 246 |
| 289 | 20231207 | 142500 | 3448829880 | 9650 | 9650 | 9650 | 9640 | 477 |
| 290 | 20231207 | 142400 | 3444230330 | 9650 | 9650 | 9650 | 9640 | 308 |
| 291 | 20231207 | 142300 | 3441259260 | 9650 | 9650 | 9650 | 9640 | 3392 |
| 292 | 20231207 | 142200 | 3408555210 | 9650 | 9650 | 9650 | 9640 | 2029 |
| 293 | 20231207 | 142100 | 3388995190 | 9640 | 9650 | 9660 | 9640 | 20386 |
| 294 | 20231207 | 142000 | 3192275910 | 9650 | 9660 | 9660 | 9650 | 2448 |
| 295 | 20231207 | 141900 | 3168633260 | 9660 | 9670 | 9670 | 9660 | 728 |
| 296 | 20231207 | 141800 | 3161600580 | 9660 | 9660 | 9660 | 9660 | 963 |
| 297 | 20231207 | 141700 | 3152298000 | 9670 | 9660 | 9670 | 9660 | 6106 |
| 298 | 20231207 | 141600 | 3093313930 | 9670 | 9660 | 9670 | 9660 | 705 |
| 299 | 20231207 | 141500 | 3086500590 | 9660 | 9660 | 9670 | 9660 | 170 |
| 300 | 20231207 | 141400 | 3084858330 | 9660 | 9670 | 9670 | 9660 | 160 |
| 301 | 20231207 | 141300 | 3083312180 | 9660 | 9660 | 9670 | 9660 | 290 |
| 302 | 20231207 | 141200 | 3080510740 | 9660 | 9670 | 9670 | 9660 | 51 |
| 303 | 20231207 | 141100 | 3080018040 | 9670 | 9670 | 9670 | 9660 | 852 |
| 304 | 20231207 | 141000 | 3071787630 | 9660 | 9670 | 9670 | 9660 | 5531 |
| 305 | 20231207 | 140900 | 3018303970 | 9680 | 9670 | 9680 | 9670 | 23 |
| 306 | 20231207 | 140800 | 3018081550 | 9680 | 9670 | 9680 | 9670 | 285 |
| 307 | 20231207 | 140700 | 3015325190 | 9670 | 9670 | 9680 | 9670 | 644 |
| 308 | 20231207 | 140600 | 3009097500 | 9670 | 9670 | 9680 | 9670 | 336 |
| 309 | 20231207 | 140500 | 3005848170 | 9670 | 9680 | 9680 | 9670 | 731 |
| 310 | 20231207 | 140400 | 2998775200 | 9680 | 9670 | 9680 | 9670 | 266 |
| 311 | 20231207 | 140300 | 2996202910 | 9670 | 9680 | 9680 | 9670 | 288 |
| 312 | 20231207 | 140200 | 2993417750 | 9680 | 9690 | 9690 | 9670 | 5142 |
| 313 | 20231207 | 140100 | 2943645430 | 9690 | 9690 | 9690 | 9680 | 172 |
| 314 | 20231207 | 140000 | 2941980380 | 9680 | 9690 | 9690 | 9680 | 45 |
| 315 | 20231207 | 135900 | 2941544660 | 9690 | 9690 | 9690 | 9680 | 182 |
| 316 | 20231207 | 135800 | 2939782660 | 9680 | 9680 | 9680 | 9680 | 267 |
| 317 | 20231207 | 135700 | 2937198100 | 9690 | 9690 | 9690 | 9680 | 83 |
| 318 | 20231207 | 135600 | 2936393940 | 9690 | 9690 | 9690 | 9680 | 278 |
| 319 | 20231207 | 135500 | 2933701770 | 9690 | 9680 | 9690 | 9680 | 1882 |
| 320 | 20231207 | 135400 | 2915475450 | 9680 | 9680 | 9690 | 9680 | 257 |
| 321 | 20231207 | 135300 | 2912987670 | 9680 | 9690 | 9690 | 9680 | 205 |
| 322 | 20231207 | 135200 | 2911003040 | 9690 | 9690 | 9690 | 9680 | 178 |
| 323 | 20231207 | 135100 | 2909279230 | 9680 | 9690 | 9690 | 9680 | 660 |
| 324 | 20231207 | 135000 | 2902885570 | 9680 | 9690 | 9690 | 9680 | 168 |
| 325 | 20231207 | 134900 | 2901258390 | 9690 | 9680 | 9690 | 9680 | 423 |
| 326 | 20231207 | 134800 | 2897161610 | 9680 | 9680 | 9690 | 9680 | 263 |
| 327 | 20231207 | 134700 | 2894615250 | 9690 | 9690 | 9690 | 9680 | 101 |
| 328 | 20231207 | 134600 | 2893637380 | 9690 | 9690 | 9690 | 9680 | 924 |
| 329 | 20231207 | 134500 | 2884685490 | 9680 | 9690 | 9690 | 9680 | 33 |
| 330 | 20231207 | 134400 | 2884365930 | 9680 | 9680 | 9690 | 9680 | 1320 |
| 331 | 20231207 | 134300 | 2871588300 | 9680 | 9690 | 9690 | 9680 | 133 |
| 332 | 20231207 | 134200 | 2870300690 | 9690 | 9690 | 9690 | 9680 | 235 |
| 333 | 20231207 | 134100 | 2868025840 | 9680 | 9690 | 9690 | 9680 | 327 |
| 334 | 20231207 | 134000 | 2864860310 | 9690 | 9690 | 9690 | 9680 | 355 |
| 335 | 20231207 | 133900 | 2861422310 | 9680 | 9680 | 9690 | 9680 | 409 |
| 336 | 20231207 | 133800 | 2857462630 | 9690 | 9690 | 9690 | 9690 | 65 |
| 337 | 20231207 | 133700 | 2856832780 | 9690 | 9690 | 9690 | 9690 | 2 |
| 338 | 20231207 | 133600 | 2856813400 | 9690 | 9690 | 9700 | 9680 | 4741 |
| 339 | 20231207 | 133500 | 2810883300 | 9680 | 9690 | 9690 | 9680 | 389 |
| 340 | 20231207 | 133400 | 2807115540 | 9680 | 9680 | 9690 | 9680 | 216 |
| 341 | 20231207 | 133300 | 2805024400 | 9680 | 9680 | 9690 | 9680 | 168 |
| 342 | 20231207 | 133200 | 2803398140 | 9680 | 9690 | 9690 | 9680 | 810 |
| 343 | 20231207 | 133100 | 2795556700 | 9690 | 9680 | 9690 | 9680 | 323 |
| 344 | 20231207 | 133000 | 2792428960 | 9690 | 9690 | 9690 | 9680 | 1543 |
| 345 | 20231207 | 132900 | 2777477860 | 9690 | 9690 | 9700 | 9690 | 205 |
| 346 | 20231207 | 132800 | 2775491390 | 9690 | 9700 | 9700 | 9690 | 1179 |
| 347 | 20231207 | 132700 | 2764065800 | 9690 | 9700 | 9700 | 9690 | 55 |
| 348 | 20231207 | 132600 | 2763532830 | 9690 | 9690 | 9700 | 9690 | 1064 |
| 349 | 20231207 | 132500 | 2753213550 | 9690 | 9690 | 9700 | 9690 | 228 |
| 350 | 20231207 | 132400 | 2751003650 | 9700 | 9690 | 9700 | 9690 | 968 |
| 351 | 20231207 | 132300 | 2741623670 | 9690 | 9700 | 9700 | 9690 | 41 |
| 352 | 20231207 | 132200 | 2741226360 | 9700 | 9690 | 9700 | 9690 | 104 |
| 353 | 20231207 | 132100 | 2740218550 | 9690 | 9700 | 9700 | 9690 | 74 |
| 354 | 20231207 | 132000 | 2739501330 | 9700 | 9700 | 9700 | 9690 | 67 |
| 355 | 20231207 | 131900 | 2738852060 | 9700 | 9700 | 9700 | 9690 | 2235 |
| 356 | 20231207 | 131800 | 2717174110 | 9700 | 9690 | 9700 | 9690 | 269 |
| 357 | 20231207 | 131700 | 2714567280 | 9690 | 9680 | 9690 | 9680 | 452 |
| 358 | 20231207 | 131600 | 2710191880 | 9690 | 9690 | 9690 | 9680 | 554 |
| 359 | 20231207 | 131500 | 2704824430 | 9680 | 9680 | 9690 | 9680 | 66 |
| 360 | 20231207 | 131400 | 2704185530 | 9680 | 9690 | 9690 | 9680 | 239 |
| 361 | 20231207 | 131300 | 2701871890 | 9690 | 9680 | 9690 | 9680 | 22 |
| 362 | 20231207 | 131200 | 2701658910 | 9680 | 9690 | 9690 | 9680 | 310 |
| 363 | 20231207 | 131100 | 2698655230 | 9700 | 9690 | 9700 | 9690 | 57 |
| 364 | 20231207 | 131000 | 2698102880 | 9700 | 9700 | 9700 | 9700 | 3 |
| 365 | 20231207 | 130900 | 2698073780 | 9690 | 9680 | 9690 | 9680 | 1001 |
| 366 | 20231207 | 130800 | 2688374700 | 9680 | 9680 | 9690 | 9680 | 146 |
| 367 | 20231207 | 130700 | 2686961400 | 9680 | 9690 | 9690 | 9680 | 404 |
| 368 | 20231207 | 130600 | 2683050650 | 9680 | 9690 | 9690 | 9680 | 43 |
| 369 | 20231207 | 130500 | 2682634270 | 9680 | 9680 | 9690 | 9680 | 132 |
| 370 | 20231207 | 130400 | 2681356490 | 9680 | 9690 | 9690 | 9680 | 243 |
| 371 | 20231207 | 130300 | 2679004230 | 9680 | 9690 | 9690 | 9680 | 147 |
| 372 | 20231207 | 130200 | 2677580000 | 9680 | 9680 | 9690 | 9680 | 325 |
| 373 | 20231207 | 130100 | 2674433980 | 9690 | 9690 | 9690 | 9680 | 228 |
| 374 | 20231207 | 130000 | 2672225190 | 9690 | 9690 | 9700 | 9680 | 498 |
| 375 | 20231207 | 125900 | 2667400040 | 9690 | 9690 | 9700 | 9690 | 304 |
| 376 | 20231207 | 125800 | 2664452980 | 9700 | 9690 | 9700 | 9690 | 76 |
| 377 | 20231207 | 125700 | 2663716520 | 9700 | 9680 | 9700 | 9670 | 1164 |
| 378 | 20231207 | 125600 | 2652442350 | 9680 | 9670 | 9680 | 9670 | 82 |
| 379 | 20231207 | 125500 | 2651648800 | 9670 | 9670 | 9680 | 9670 | 356 |
| 380 | 20231207 | 125400 | 2648204190 | 9670 | 9680 | 9680 | 9670 | 117 |
| 381 | 20231207 | 125300 | 2647072310 | 9670 | 9670 | 9680 | 9670 | 167 |
| 382 | 20231207 | 125200 | 2645456400 | 9680 | 9680 | 9680 | 9670 | 244 |
| 383 | 20231207 | 125100 | 2643095700 | 9680 | 9670 | 9680 | 9670 | 163 |
| 384 | 20231207 | 125000 | 2641518340 | 9680 | 9680 | 9690 | 9680 | 666 |
| 385 | 20231207 | 124900 | 2635066470 | 9680 | 9690 | 9690 | 9680 | 377 |
| 386 | 20231207 | 124800 | 2631417090 | 9690 | 9680 | 9690 | 9680 | 92 |
| 387 | 20231207 | 124700 | 2630526430 | 9680 | 9680 | 9690 | 9670 | 885 |
| 388 | 20231207 | 124600 | 2621960120 | 9680 | 9690 | 9690 | 9680 | 43 |
| 389 | 20231207 | 124500 | 2621543800 | 9680 | 9680 | 9690 | 9680 | 304 |
| 390 | 20231207 | 124400 | 2618601060 | 9690 | 9680 | 9690 | 9670 | 582 |
| 391 | 20231207 | 124300 | 2612966970 | 9680 | 9670 | 9680 | 9670 | 452 |
| 392 | 20231207 | 124200 | 2608592030 | 9670 | 9680 | 9680 | 9670 | 267 |
| 393 | 20231207 | 124100 | 2606009060 | 9670 | 9680 | 9680 | 9670 | 243 |
| 394 | 20231207 | 124000 | 2603658700 | 9670 | 9680 | 9680 | 9670 | 425 |
| 395 | 20231207 | 123900 | 2599547880 | 9680 | 9680 | 9680 | 9670 | 223 |
| 396 | 20231207 | 123800 | 2597389930 | 9680 | 9670 | 9680 | 9670 | 124 |
| 397 | 20231207 | 123700 | 2596190130 | 9680 | 9680 | 9680 | 9680 | 499 |
| 398 | 20231207 | 123600 | 2591359810 | 9680 | 9680 | 9680 | 9680 | 20 |
| 399 | 20231207 | 123500 | 2591166210 | 9680 | 9690 | 9690 | 9680 | 963 |
| 400 | 20231207 | 123400 | 2581844240 | 9690 | 9690 | 9690 | 9680 | 239 |
| 401 | 20231207 | 123300 | 2579529250 | 9690 | 9680 | 9690 | 9680 | 3183 |
| 402 | 20231207 | 123200 | 2548717290 | 9690 | 9700 | 9700 | 9690 | 160 |
| 403 | 20231207 | 123100 | 2547166770 | 9690 | 9690 | 9700 | 9690 | 238 |
| 404 | 20231207 | 123000 | 2544859520 | 9690 | 9700 | 9700 | 9690 | 372 |
| 405 | 20231207 | 122900 | 2541254780 | 9700 | 9690 | 9700 | 9690 | 137 |
| 406 | 20231207 | 122800 | 2539926080 | 9700 | 9690 | 9700 | 9690 | 148 |
| 407 | 20231207 | 122700 | 2538491640 | 9690 | 9700 | 9700 | 9690 | 189 |
| 408 | 20231207 | 122600 | 2536659050 | 9690 | 9690 | 9700 | 9690 | 373 |
| 409 | 20231207 | 122500 | 2533044660 | 9700 | 9690 | 9700 | 9690 | 249 |
| 410 | 20231207 | 122400 | 2530631460 | 9700 | 9710 | 9710 | 9680 | 71 |
| 411 | 20231207 | 122300 | 2529943420 | 9700 | 9700 | 9710 | 9700 | 2419 |
| 412 | 20231207 | 122200 | 2506479060 | 9700 | 9710 | 9710 | 9700 | 66 |
| 413 | 20231207 | 122100 | 2505838840 | 9700 | 9690 | 9700 | 9690 | 218 |
| 414 | 20231207 | 122000 | 2503726260 | 9690 | 9690 | 9690 | 9680 | 749 |
| 415 | 20231207 | 121900 | 2496473950 | 9700 | 9700 | 9700 | 9690 | 370 |
| 416 | 20231207 | 121800 | 2492885770 | 9710 | 9690 | 9710 | 9690 | 902 |
| 417 | 20231207 | 121700 | 2484137320 | 9700 | 9680 | 9700 | 9680 | 524 |
| 418 | 20231207 | 121600 | 2479059940 | 9680 | 9680 | 9690 | 9680 | 91 |
| 419 | 20231207 | 121500 | 2478178990 | 9690 | 9680 | 9690 | 9680 | 265 |
| 420 | 20231207 | 121400 | 2475613650 | 9690 | 9690 | 9690 | 9690 | 160 |
| 421 | 20231207 | 121300 | 2474063250 | 9690 | 9680 | 9690 | 9680 | 172 |
| 422 | 20231207 | 121200 | 2472398270 | 9680 | 9690 | 9690 | 9680 | 725 |
| 423 | 20231207 | 121100 | 2465373320 | 9690 | 9690 | 9700 | 9690 | 91 |
| 424 | 20231207 | 121000 | 2464491410 | 9700 | 9700 | 9710 | 9690 | 1131 |
| 425 | 20231207 | 120900 | 2453521860 | 9700 | 9700 | 9710 | 9700 | 192 |
| 426 | 20231207 | 120800 | 2451659340 | 9700 | 9710 | 9710 | 9690 | 142 |
| 427 | 20231207 | 120700 | 2450282920 | 9700 | 9690 | 9700 | 9680 | 2832 |
| 428 | 20231207 | 120600 | 2422819230 | 9680 | 9680 | 9690 | 9680 | 65 |
| 429 | 20231207 | 120500 | 2422190010 | 9680 | 9680 | 9690 | 9680 | 248 |
| 430 | 20231207 | 120400 | 2419789350 | 9680 | 9680 | 9690 | 9680 | 474 |
| 431 | 20231207 | 120300 | 2415197690 | 9690 | 9690 | 9690 | 9680 | 244 |
| 432 | 20231207 | 120200 | 2412835690 | 9680 | 9690 | 9690 | 9680 | 161 |
| 433 | 20231207 | 120100 | 2411276890 | 9680 | 9680 | 9690 | 9680 | 225 |
| 434 | 20231207 | 120000 | 2409098870 | 9680 | 9690 | 9690 | 9680 | 151 |
| 435 | 20231207 | 115900 | 2407636080 | 9690 | 9680 | 9690 | 9680 | 71 |
| 436 | 20231207 | 115800 | 2406948780 | 9690 | 9680 | 9690 | 9680 | 402 |
| 437 | 20231207 | 115700 | 2403057370 | 9680 | 9680 | 9680 | 9670 | 97 |
| 438 | 20231207 | 115600 | 2402118550 | 9680 | 9670 | 9680 | 9670 | 427 |
| 439 | 20231207 | 115500 | 2397987240 | 9670 | 9670 | 9680 | 9670 | 149 |
| 440 | 20231207 | 115400 | 2396546370 | 9670 | 9670 | 9680 | 9670 | 70 |
| 441 | 20231207 | 115300 | 2395869450 | 9670 | 9670 | 9680 | 9670 | 200 |
| 442 | 20231207 | 115200 | 2393935360 | 9670 | 9670 | 9680 | 9670 | 241 |
| 443 | 20231207 | 115100 | 2391604870 | 9680 | 9680 | 9680 | 9670 | 182 |
| 444 | 20231207 | 115000 | 2389843830 | 9690 | 9680 | 9690 | 9680 | 402 |
| 445 | 20231207 | 114900 | 2385952450 | 9680 | 9670 | 9680 | 9670 | 801 |
| 446 | 20231207 | 114800 | 2378199740 | 9670 | 9670 | 9680 | 9670 | 211 |
| 447 | 20231207 | 114700 | 2376159330 | 9670 | 9670 | 9680 | 9670 | 522 |
| 448 | 20231207 | 114600 | 2371111490 | 9670 | 9680 | 9680 | 9670 | 236 |
| 449 | 20231207 | 114500 | 2368829240 | 9670 | 9670 | 9670 | 9660 | 440 |
| 450 | 20231207 | 114400 | 2364574820 | 9660 | 9680 | 9680 | 9660 | 1372 |
| 451 | 20231207 | 114300 | 2351309070 | 9670 | 9680 | 9680 | 9670 | 311 |
| 452 | 20231207 | 114200 | 2348301680 | 9670 | 9680 | 9680 | 9670 | 14 |
| 453 | 20231207 | 114100 | 2348166280 | 9670 | 9680 | 9680 | 9660 | 378 |
| 454 | 20231207 | 114000 | 2344511880 | 9670 | 9660 | 9670 | 9660 | 636 |
| 455 | 20231207 | 113900 | 2338362710 | 9670 | 9670 | 9670 | 9660 | 108 |
| 456 | 20231207 | 113800 | 2337318530 | 9670 | 9670 | 9680 | 9670 | 443 |
| 457 | 20231207 | 113700 | 2333034700 | 9670 | 9670 | 9680 | 9670 | 275 |
| 458 | 20231207 | 113600 | 2330375430 | 9670 | 9690 | 9690 | 9670 | 2110 |
| 459 | 20231207 | 113500 | 2309951860 | 9680 | 9680 | 9690 | 9680 | 72 |
| 460 | 20231207 | 113400 | 2309254880 | 9690 | 9680 | 9690 | 9680 | 161 |
| 461 | 20231207 | 113300 | 2307695590 | 9680 | 9690 | 9690 | 9680 | 283 |
| 462 | 20231207 | 113200 | 2304956130 | 9680 | 9690 | 9690 | 9680 | 466 |
| 463 | 20231207 | 113100 | 2300441860 | 9690 | 9690 | 9700 | 9680 | 226 |
| 464 | 20231207 | 113000 | 2298252910 | 9690 | 9680 | 9690 | 9680 | 949 |
| 465 | 20231207 | 112900 | 2289057910 | 9690 | 9680 | 9690 | 9680 | 367 |
| 466 | 20231207 | 112800 | 2285505280 | 9690 | 9690 | 9690 | 9680 | 245 |
| 467 | 20231207 | 112700 | 2283131440 | 9680 | 9690 | 9690 | 9680 | 31 |
| 468 | 20231207 | 112600 | 2282831250 | 9680 | 9680 | 9680 | 9680 | 368 |
| 469 | 20231207 | 112500 | 2279269010 | 9680 | 9680 | 9680 | 9670 | 785 |
| 470 | 20231207 | 112400 | 2271671180 | 9680 | 9680 | 9680 | 9670 | 138 |
| 471 | 20231207 | 112300 | 2270336510 | 9670 | 9670 | 9680 | 9670 | 303 |
| 472 | 20231207 | 112200 | 2267406440 | 9660 | 9660 | 9660 | 9660 | 1006 |
| 473 | 20231207 | 112100 | 2257688480 | 9660 | 9670 | 9670 | 9650 | 3542 |
| 474 | 20231207 | 112000 | 2223474180 | 9660 | 9670 | 9670 | 9660 | 1916 |
| 475 | 20231207 | 111900 | 2204965270 | 9660 | 9670 | 9670 | 9660 | 301 |
| 476 | 20231207 | 111800 | 2202055850 | 9670 | 9670 | 9670 | 9670 | 38 |
| 477 | 20231207 | 111700 | 2201688390 | 9670 | 9670 | 9680 | 9660 | 331 |
| 478 | 20231207 | 111600 | 2198488130 | 9660 | 9680 | 9680 | 9660 | 10586 |
| 479 | 20231207 | 111500 | 2096193370 | 9680 | 9680 | 9680 | 9680 | 423 |
| 480 | 20231207 | 111400 | 2092098730 | 9670 | 9680 | 9680 | 9670 | 175 |
| 481 | 20231207 | 111300 | 2090405340 | 9680 | 9670 | 9680 | 9670 | 271 |
| 482 | 20231207 | 111200 | 2087782680 | 9670 | 9680 | 9690 | 9670 | 2732 |
| 483 | 20231207 | 111100 | 2061353180 | 9680 | 9670 | 9680 | 9670 | 4681 |
| 484 | 20231207 | 111000 | 2016064720 | 9670 | 9670 | 9680 | 9670 | 295 |
| 485 | 20231207 | 110900 | 2013211970 | 9670 | 9670 | 9680 | 9670 | 420 |
| 486 | 20231207 | 110800 | 2009148950 | 9670 | 9670 | 9670 | 9670 | 110 |
| 487 | 20231207 | 110700 | 2008085250 | 9670 | 9670 | 9670 | 9670 | 221 |
| 488 | 20231207 | 110600 | 2005948180 | 9670 | 9680 | 9680 | 9670 | 3232 |
| 489 | 20231207 | 110500 | 1974664200 | 9680 | 9680 | 9680 | 9680 | 59 |
| 490 | 20231207 | 110400 | 1974093080 | 9680 | 9690 | 9690 | 9680 | 1121 |
| 491 | 20231207 | 110300 | 1963230870 | 9690 | 9700 | 9700 | 9690 | 481 |
| 492 | 20231207 | 110200 | 1958568100 | 9700 | 9700 | 9700 | 9700 | 805 |
| 493 | 20231207 | 110100 | 1950759600 | 9690 | 9700 | 9710 | 9690 | 12305 |
| 494 | 20231207 | 110000 | 1831403070 | 9710 | 9700 | 9710 | 9700 | 331 |
| 495 | 20231207 | 105900 | 1828191500 | 9700 | 9700 | 9700 | 9700 | 721 |
| 496 | 20231207 | 105800 | 1821197800 | 9700 | 9710 | 9710 | 9700 | 731 |
| 497 | 20231207 | 105700 | 1814105490 | 9710 | 9700 | 9710 | 9700 | 119 |
| 498 | 20231207 | 105600 | 1812950560 | 9700 | 9700 | 9710 | 9700 | 255 |
| 499 | 20231207 | 105500 | 1810476660 | 9700 | 9710 | 9710 | 9700 | 76 |
| 500 | 20231207 | 105400 | 1809739310 | 9700 | 9710 | 9710 | 9700 | 287 |
| 501 | 20231207 | 105300 | 1806953610 | 9710 | 9710 | 9710 | 9700 | 444 |
| 502 | 20231207 | 105200 | 1802644790 | 9710 | 9700 | 9710 | 9700 | 784 |
| 503 | 20231207 | 105100 | 1795033900 | 9700 | 9710 | 9710 | 9700 | 2665 |
| 504 | 20231207 | 105000 | 1769178200 | 9700 | 9700 | 9710 | 9700 | 1416 |
| 505 | 20231207 | 104900 | 1755430990 | 9700 | 9710 | 9710 | 9700 | 135 |
| 506 | 20231207 | 104800 | 1754120260 | 9710 | 9700 | 9710 | 9700 | 105 |
| 507 | 20231207 | 104700 | 1753101230 | 9710 | 9700 | 9710 | 9700 | 399 |
| 508 | 20231207 | 104600 | 1749230900 | 9700 | 9710 | 9710 | 9700 | 176 |
| 509 | 20231207 | 104500 | 1747523630 | 9700 | 9710 | 9710 | 9700 | 252 |
| 510 | 20231207 | 104400 | 1745078560 | 9710 | 9710 | 9720 | 9710 | 381 |
| 511 | 20231207 | 104300 | 1741376990 | 9710 | 9690 | 9710 | 9690 | 3979 |
| 512 | 20231207 | 104200 | 1702768590 | 9700 | 9700 | 9700 | 9690 | 653 |
| 513 | 20231207 | 104100 | 1696439420 | 9700 | 9690 | 9700 | 9690 | 43 |
| 514 | 20231207 | 104000 | 1696022600 | 9690 | 9690 | 9690 | 9690 | 14 |
| 515 | 20231207 | 103900 | 1695886940 | 9690 | 9680 | 9690 | 9680 | 656 |
| 516 | 20231207 | 103800 | 1689531340 | 9680 | 9680 | 9680 | 9680 | 436 |
| 517 | 20231207 | 103700 | 1685310860 | 9680 | 9680 | 9680 | 9670 | 1177 |
| 518 | 20231207 | 103600 | 1673919130 | 9670 | 9670 | 9680 | 9670 | 725 |
| 519 | 20231207 | 103500 | 1666906730 | 9670 | 9670 | 9680 | 9670 | 6020 |
| 520 | 20231207 | 103400 | 1608693280 | 9680 | 9680 | 9680 | 9670 | 750 |
| 521 | 20231207 | 103300 | 1601433780 | 9680 | 9690 | 9690 | 9680 | 4405 |
| 522 | 20231207 | 103200 | 1558793350 | 9680 | 9690 | 9690 | 9680 | 1660 |
| 523 | 20231207 | 103100 | 1542723750 | 9680 | 9690 | 9690 | 9680 | 621 |
| 524 | 20231207 | 103000 | 1536707920 | 9690 | 9680 | 9700 | 9680 | 306 |
| 525 | 20231207 | 102900 | 1533742500 | 9680 | 9700 | 9700 | 9680 | 2915 |
| 526 | 20231207 | 102800 | 1505496910 | 9700 | 9700 | 9700 | 9690 | 565 |
| 527 | 20231207 | 102700 | 1500020540 | 9690 | 9700 | 9700 | 9690 | 1604 |
| 528 | 20231207 | 102600 | 1484475710 | 9700 | 9700 | 9700 | 9700 | 233 |
| 529 | 20231207 | 102500 | 1482215610 | 9700 | 9710 | 9710 | 9690 | 1272 |
| 530 | 20231207 | 102400 | 1469878570 | 9720 | 9700 | 9720 | 9690 | 2421 |
| 531 | 20231207 | 102300 | 1446380250 | 9700 | 9690 | 9700 | 9690 | 730 |
| 532 | 20231207 | 102200 | 1439303050 | 9690 | 9690 | 9700 | 9690 | 431 |
| 533 | 20231207 | 102100 | 1435123950 | 9690 | 9700 | 9700 | 9690 | 531 |
| 534 | 20231207 | 102000 | 1429976950 | 9700 | 9690 | 9700 | 9690 | 941 |
| 535 | 20231207 | 101900 | 1420854520 | 9690 | 9690 | 9690 | 9680 | 1964 |
| 536 | 20231207 | 101800 | 1401834510 | 9690 | 9700 | 9710 | 9680 | 20053 |
| 537 | 20231207 | 101700 | 1207415490 | 9710 | 9710 | 9710 | 9700 | 625 |
| 538 | 20231207 | 101600 | 1201347520 | 9700 | 9700 | 9710 | 9700 | 1283 |
| 539 | 20231207 | 101500 | 1188891860 | 9700 | 9710 | 9720 | 9700 | 9905 |
| 540 | 20231207 | 101400 | 1092725970 | 9710 | 9720 | 9720 | 9710 | 252 |
| 541 | 20231207 | 101300 | 1090277810 | 9720 | 9720 | 9720 | 9710 | 315 |
| 542 | 20231207 | 101200 | 1087217010 | 9720 | 9720 | 9720 | 9710 | 628 |
| 543 | 20231207 | 101100 | 1081116020 | 9710 | 9710 | 9720 | 9710 | 1202 |
| 544 | 20231207 | 101000 | 1069443780 | 9710 | 9720 | 9720 | 9710 | 280 |
| 545 | 20231207 | 100900 | 1066722640 | 9710 | 9720 | 9720 | 9710 | 284 |
| 546 | 20231207 | 100800 | 1063962170 | 9720 | 9720 | 9720 | 9710 | 958 |
| 547 | 20231207 | 100700 | 1054651460 | 9720 | 9720 | 9730 | 9710 | 2389 |
| 548 | 20231207 | 100600 | 1031444410 | 9730 | 9730 | 9730 | 9730 | 33 |
| 549 | 20231207 | 100500 | 1031123320 | 9720 | 9720 | 9720 | 9720 | 413 |
| 550 | 20231207 | 100400 | 1027108960 | 9710 | 9730 | 9730 | 9710 | 4056 |
| 551 | 20231207 | 100300 | 987683040 | 9730 | 9730 | 9730 | 9720 | 430 |
| 552 | 20231207 | 100200 | 983502340 | 9740 | 9730 | 9740 | 9730 | 208 |
| 553 | 20231207 | 100100 | 981477950 | 9740 | 9730 | 9740 | 9720 | 1108 |
| 554 | 20231207 | 100000 | 970697810 | 9730 | 9730 | 9740 | 9720 | 977 |
| 555 | 20231207 | 095900 | 961192080 | 9730 | 9730 | 9730 | 9730 | 108 |
| 556 | 20231207 | 095800 | 960141240 | 9730 | 9730 | 9740 | 9730 | 588 |
| 557 | 20231207 | 095700 | 954419990 | 9730 | 9720 | 9730 | 9720 | 1167 |
| 558 | 20231207 | 095600 | 943066640 | 9720 | 9730 | 9730 | 9720 | 171 |
| 559 | 20231207 | 095500 | 941403640 | 9730 | 9730 | 9730 | 9730 | 206 |
| 560 | 20231207 | 095400 | 939399260 | 9730 | 9720 | 9730 | 9720 | 204 |
| 561 | 20231207 | 095300 | 937416110 | 9720 | 9730 | 9730 | 9720 | 1168 |
| 562 | 20231207 | 095200 | 926057970 | 9730 | 9730 | 9730 | 9720 | 228 |
| 563 | 20231207 | 095100 | 923841580 | 9730 | 9730 | 9730 | 9720 | 1214 |
| 564 | 20231207 | 095000 | 912039360 | 9730 | 9740 | 9740 | 9730 | 251 |
| 565 | 20231207 | 094900 | 909597110 | 9730 | 9730 | 9730 | 9720 | 791 |
| 566 | 20231207 | 094800 | 901902240 | 9720 | 9720 | 9730 | 9720 | 289 |
| 567 | 20231207 | 094700 | 899091370 | 9720 | 9730 | 9730 | 9720 | 1291 |
| 568 | 20231207 | 094600 | 886539640 | 9720 | 9720 | 9730 | 9720 | 131 |
| 569 | 20231207 | 094500 | 885266270 | 9730 | 9720 | 9730 | 9720 | 147 |
| 570 | 20231207 | 094400 | 883837420 | 9720 | 9730 | 9730 | 9720 | 489 |
| 571 | 20231207 | 094300 | 879084230 | 9730 | 9720 | 9730 | 9710 | 353 |
| 572 | 20231207 | 094200 | 875654270 | 9720 | 9740 | 9740 | 9720 | 4083 |
| 573 | 20231207 | 094100 | 835966690 | 9720 | 9730 | 9740 | 9720 | 4296 |
| 574 | 20231207 | 094000 | 794190110 | 9740 | 9750 | 9750 | 9740 | 272 |
| 575 | 20231207 | 093900 | 791539980 | 9740 | 9740 | 9740 | 9740 | 321 |
| 576 | 20231207 | 093800 | 788413440 | 9740 | 9730 | 9740 | 9720 | 1640 |
| 577 | 20231207 | 093700 | 772451230 | 9730 | 9730 | 9730 | 9720 | 201 |
| 578 | 20231207 | 093600 | 770496720 | 9730 | 9720 | 9730 | 9720 | 118 |
| 579 | 20231207 | 093500 | 769349380 | 9720 | 9730 | 9730 | 9720 | 387 |
| 580 | 20231207 | 093400 | 765584300 | 9730 | 9740 | 9740 | 9730 | 282 |
| 581 | 20231207 | 093300 | 762840420 | 9730 | 9740 | 9740 | 9730 | 346 |
| 582 | 20231207 | 093200 | 759472670 | 9740 | 9730 | 9740 | 9720 | 1636 |
| 583 | 20231207 | 093100 | 743559500 | 9720 | 9730 | 9730 | 9720 | 1178 |
| 584 | 20231207 | 093000 | 732108500 | 9730 | 9720 | 9730 | 9720 | 1849 |
| 585 | 20231207 | 092900 | 714134560 | 9730 | 9730 | 9730 | 9720 | 5184 |
| 586 | 20231207 | 092800 | 663736210 | 9740 | 9740 | 9740 | 9730 | 190 |
| 587 | 20231207 | 092700 | 661887270 | 9740 | 9730 | 9740 | 9730 | 1080 |
| 588 | 20231207 | 092600 | 651378570 | 9740 | 9740 | 9740 | 9730 | 2154 |
| 589 | 20231207 | 092500 | 630409350 | 9740 | 9740 | 9740 | 9740 | 304 |
| 590 | 20231207 | 092400 | 627448390 | 9740 | 9740 | 9740 | 9730 | 141 |
| 591 | 20231207 | 092300 | 626075650 | 9740 | 9740 | 9740 | 9730 | 133 |
| 592 | 20231207 | 092200 | 624781010 | 9740 | 9730 | 9740 | 9730 | 157 |
| 593 | 20231207 | 092100 | 623253170 | 9730 | 9740 | 9750 | 9720 | 3812 |
| 594 | 20231207 | 092000 | 586153400 | 9740 | 9740 | 9740 | 9740 | 24 |
| 595 | 20231207 | 091900 | 585919640 | 9730 | 9750 | 9750 | 9730 | 769 |
| 596 | 20231207 | 091800 | 578432790 | 9750 | 9770 | 9780 | 9750 | 808 |
| 597 | 20231207 | 091700 | 570550180 | 9750 | 9720 | 9750 | 9710 | 3926 |
| 598 | 20231207 | 091600 | 532323970 | 9730 | 9730 | 9730 | 9710 | 1420 |
| 599 | 20231207 | 091500 | 518518460 | 9730 | 9720 | 9730 | 9720 | 1628 |
| 600 | 20231207 | 091400 | 502694290 | 9720 | 9720 | 9720 | 9720 | 1033 |
| 601 | 20231207 | 091300 | 492653530 | 9720 | 9720 | 9720 | 9710 | 370 |
| 602 | 20231207 | 091200 | 489057450 | 9720 | 9720 | 9720 | 9710 | 1789 |
| 603 | 20231207 | 091100 | 471685090 | 9710 | 9720 | 9720 | 9710 | 879 |
| 604 | 20231207 | 091000 | 463149650 | 9720 | 9710 | 9720 | 9700 | 3480 |
| 605 | 20231207 | 090900 | 429368080 | 9720 | 9710 | 9720 | 9700 | 3581 |
| 606 | 20231207 | 090800 | 394596270 | 9710 | 9720 | 9720 | 9710 | 1034 |
| 607 | 20231207 | 090700 | 384554030 | 9720 | 9720 | 9720 | 9700 | 10845 |
| 608 | 20231207 | 090600 | 279314800 | 9720 | 9750 | 9750 | 9720 | 10091 |
| 609 | 20231207 | 090500 | 181145640 | 9750 | 9760 | 9800 | 9740 | 6121 |
| 610 | 20231207 | 090400 | 121487270 | 9750 | 9800 | 9800 | 9750 | 575 |
| 611 | 20231207 | 090300 | 115878010 | 9800 | 9770 | 9800 | 9740 | 1429 |
| 612 | 20231207 | 090200 | 101945250 | 9750 | 9750 | 9750 | 9720 | 2312 |
| 613 | 20231207 | 090100 | 79423270 | 9720 | 9720 | 9750 | 9710 | 2999 |
| 614 | 20231207 | 090000 | 50275190 | 9740 | 9760 | 9760 | 9710 | 5126 |