29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 2105 |
| 3 | 20231204 | 184400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 4 | 20231204 | 184300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 5 | 20231204 | 184200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 6 | 20231204 | 184100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 7 | 20231204 | 184000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 8 | 20231204 | 183900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 9 | 20231204 | 183800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 10 | 20231204 | 183700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 11 | 20231204 | 183600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 12 | 20231204 | 183500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 13 | 20231204 | 183400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 14 | 20231204 | 183300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 15 | 20231204 | 183200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 16 | 20231204 | 183100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 17 | 20231204 | 183000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 18 | 20231204 | 182900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 19 | 20231204 | 182800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 20 | 20231204 | 182700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 21 | 20231204 | 182600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 22 | 20231204 | 182500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 23 | 20231204 | 182400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 24 | 20231204 | 182300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 25 | 20231204 | 182200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 26 | 20231204 | 182100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 27 | 20231204 | 182000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 28 | 20231204 | 181900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 29 | 20231204 | 181800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 30 | 20231204 | 181700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 31 | 20231204 | 181600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 32 | 20231204 | 181500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 2105 |
| 33 | 20231204 | 181400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 34 | 20231204 | 181300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 35 | 20231204 | 181200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 36 | 20231204 | 181100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 37 | 20231204 | 181000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 38 | 20231204 | 180900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 39 | 20231204 | 180800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 40 | 20231204 | 180700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 41 | 20231204 | 180600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 42 | 20231204 | 180500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 43 | 20231204 | 180400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 44 | 20231204 | 180300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 45 | 20231204 | 180200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 46 | 20231204 | 180100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 47 | 20231204 | 180000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 48 | 20231204 | 175900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 49 | 20231204 | 175800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 50 | 20231204 | 175700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 51 | 20231204 | 175600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 52 | 20231204 | 175500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 53 | 20231204 | 175400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 54 | 20231204 | 175300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 55 | 20231204 | 175200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 56 | 20231204 | 175100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 57 | 20231204 | 175000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 58 | 20231204 | 174900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 59 | 20231204 | 174800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 60 | 20231204 | 174700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 61 | 20231204 | 174600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 62 | 20231204 | 174500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 2105 |
| 63 | 20231204 | 174400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 64 | 20231204 | 174300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 65 | 20231204 | 174200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 66 | 20231204 | 174100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 67 | 20231204 | 174000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 68 | 20231204 | 173900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 69 | 20231204 | 173800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 70 | 20231204 | 173700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 71 | 20231204 | 173600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 72 | 20231204 | 173500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 73 | 20231204 | 173400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 74 | 20231204 | 173300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 75 | 20231204 | 173200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 76 | 20231204 | 173100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 77 | 20231204 | 173000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 78 | 20231204 | 172900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 79 | 20231204 | 172800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 80 | 20231204 | 172700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 81 | 20231204 | 172600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 82 | 20231204 | 172500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 83 | 20231204 | 172400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 84 | 20231204 | 172300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 85 | 20231204 | 172200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 86 | 20231204 | 172100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 87 | 20231204 | 172000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 88 | 20231204 | 171900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 89 | 20231204 | 171800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 90 | 20231204 | 171700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 91 | 20231204 | 171600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 92 | 20231204 | 171500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 2105 |
| 93 | 20231204 | 171400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 94 | 20231204 | 171300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 95 | 20231204 | 171200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 96 | 20231204 | 171100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 97 | 20231204 | 171000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 98 | 20231204 | 170900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 99 | 20231204 | 170800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 100 | 20231204 | 170700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 101 | 20231204 | 170600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 102 | 20231204 | 170500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 103 | 20231204 | 170400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 104 | 20231204 | 170300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 105 | 20231204 | 170200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 106 | 20231204 | 170100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 107 | 20231204 | 170000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 108 | 20231204 | 165900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 109 | 20231204 | 165800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 110 | 20231204 | 165700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 111 | 20231204 | 165600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 112 | 20231204 | 165500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 113 | 20231204 | 165400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 114 | 20231204 | 165300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 115 | 20231204 | 165200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 116 | 20231204 | 165100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 117 | 20231204 | 165000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 118 | 20231204 | 164900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 119 | 20231204 | 164800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 120 | 20231204 | 164700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 121 | 20231204 | 164600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 122 | 20231204 | 164500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 2105 |
| 123 | 20231204 | 164400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 124 | 20231204 | 164300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 125 | 20231204 | 164200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 126 | 20231204 | 164100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 127 | 20231204 | 164000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 128 | 20231204 | 163900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 129 | 20231204 | 163800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 130 | 20231204 | 163700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 131 | 20231204 | 163600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 132 | 20231204 | 163500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 133 | 20231204 | 163400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 134 | 20231204 | 163300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 135 | 20231204 | 163200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 136 | 20231204 | 163100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 137 | 20231204 | 163000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 138 | 20231204 | 162900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 139 | 20231204 | 162800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 140 | 20231204 | 162700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 141 | 20231204 | 162600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 142 | 20231204 | 162500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 143 | 20231204 | 162400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 144 | 20231204 | 162300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 145 | 20231204 | 162200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 146 | 20231204 | 162100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 147 | 20231204 | 162000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 148 | 20231204 | 161900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 149 | 20231204 | 161800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 150 | 20231204 | 161700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 151 | 20231204 | 161600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 152 | 20231204 | 161500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 2105 |
| 153 | 20231204 | 161400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 154 | 20231204 | 161300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 155 | 20231204 | 161200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 156 | 20231204 | 161100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 157 | 20231204 | 161000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 158 | 20231204 | 160900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 159 | 20231204 | 160800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 160 | 20231204 | 160700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 161 | 20231204 | 160600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 162 | 20231204 | 160500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 163 | 20231204 | 160400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 164 | 20231204 | 160300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 165 | 20231204 | 160200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 166 | 20231204 | 160100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 167 | 20231204 | 160000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 168 | 20231204 | 155900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 169 | 20231204 | 155800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 170 | 20231204 | 155700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 171 | 20231204 | 155600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 172 | 20231204 | 155500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 173 | 20231204 | 155400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 174 | 20231204 | 155300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 175 | 20231204 | 155200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 176 | 20231204 | 155100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 177 | 20231204 | 155000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 178 | 20231204 | 154900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 179 | 20231204 | 154800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 180 | 20231204 | 154700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 181 | 20231204 | 154600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 182 | 20231204 | 154500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 2105 |
| 183 | 20231204 | 154400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 184 | 20231204 | 154300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 185 | 20231204 | 154200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 186 | 20231204 | 154100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 187 | 20231204 | 154000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 188 | 20231204 | 153900 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 189 | 20231204 | 153800 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 190 | 20231204 | 153700 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 191 | 20231204 | 153600 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 192 | 20231204 | 153500 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 193 | 20231204 | 153400 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 194 | 20231204 | 153300 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 195 | 20231204 | 153200 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 196 | 20231204 | 153100 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 197 | 20231204 | 153000 | 3928984170 | 8530 | 8530 | 8530 | 8530 | 2105 |
| 198 | 20231204 | 152900 | 3911028520 | 8530 | 8530 | 8530 | 8530 | 0 |
| 199 | 20231204 | 152800 | 3911028520 | 8530 | 8530 | 8530 | 8530 | 0 |
| 200 | 20231204 | 152700 | 3911028520 | 8530 | 8530 | 8530 | 8530 | 0 |
| 201 | 20231204 | 152600 | 3911028520 | 8530 | 8530 | 8530 | 8530 | 0 |
| 202 | 20231204 | 152500 | 3911028520 | 8530 | 8530 | 8530 | 8530 | 0 |
| 203 | 20231204 | 152400 | 3911028520 | 8530 | 8530 | 8530 | 8530 | 0 |
| 204 | 20231204 | 152300 | 3911028520 | 8530 | 8530 | 8530 | 8530 | 0 |
| 205 | 20231204 | 152200 | 3911028520 | 8530 | 8530 | 8530 | 8530 | 0 |
| 206 | 20231204 | 152100 | 3911028520 | 8530 | 8530 | 8530 | 8530 | 0 |
| 207 | 20231204 | 152000 | 3911028520 | 8530 | 8530 | 8530 | 8530 | 0 |
| 208 | 20231204 | 151900 | 3911028520 | 8530 | 8520 | 8540 | 8510 | 512 |
| 209 | 20231204 | 151800 | 3906667440 | 8540 | 8530 | 8540 | 8520 | 1964 |
| 210 | 20231204 | 151700 | 3889925110 | 8520 | 8520 | 8530 | 8520 | 796 |
| 211 | 20231204 | 151600 | 3883142960 | 8520 | 8520 | 8520 | 8520 | 86 |
| 212 | 20231204 | 151500 | 3882410240 | 8520 | 8540 | 8540 | 8520 | 392 |
| 213 | 20231204 | 151400 | 3879065690 | 8540 | 8550 | 8550 | 8530 | 868 |
| 214 | 20231204 | 151300 | 3871659350 | 8530 | 8530 | 8530 | 8530 | 83 |
| 215 | 20231204 | 151200 | 3870951360 | 8530 | 8540 | 8550 | 8530 | 79 |
| 216 | 20231204 | 151100 | 3870277420 | 8530 | 8530 | 8530 | 8530 | 306 |
| 217 | 20231204 | 151000 | 3867667240 | 8530 | 8530 | 8550 | 8530 | 299 |
| 218 | 20231204 | 150900 | 3865116210 | 8550 | 8540 | 8550 | 8530 | 98 |
| 219 | 20231204 | 150800 | 3864279860 | 8560 | 8550 | 8560 | 8550 | 137 |
| 220 | 20231204 | 150700 | 3863108460 | 8530 | 8560 | 8560 | 8530 | 5575 |
| 221 | 20231204 | 150600 | 3815470000 | 8570 | 8560 | 8570 | 8560 | 229 |
| 222 | 20231204 | 150500 | 3813509000 | 8560 | 8570 | 8570 | 8560 | 81 |
| 223 | 20231204 | 150400 | 3812815440 | 8580 | 8580 | 8580 | 8580 | 60 |
| 224 | 20231204 | 150300 | 3812300640 | 8580 | 8570 | 8580 | 8560 | 131 |
| 225 | 20231204 | 150200 | 3811178910 | 8560 | 8560 | 8560 | 8560 | 8 |
| 226 | 20231204 | 150100 | 3811110430 | 8560 | 8560 | 8560 | 8560 | 300 |
| 227 | 20231204 | 150000 | 3808542430 | 8560 | 8560 | 8560 | 8560 | 0 |
| 228 | 20231204 | 145900 | 3808542430 | 8560 | 8590 | 8590 | 8560 | 426 |
| 229 | 20231204 | 145800 | 3804895340 | 8570 | 8570 | 8570 | 8570 | 207 |
| 230 | 20231204 | 145700 | 3803121350 | 8560 | 8580 | 8590 | 8560 | 2135 |
| 231 | 20231204 | 145600 | 3784829890 | 8580 | 8590 | 8600 | 8580 | 1275 |
| 232 | 20231204 | 145500 | 3773875970 | 8580 | 8580 | 8580 | 8570 | 210 |
| 233 | 20231204 | 145400 | 3772074860 | 8570 | 8580 | 8580 | 8570 | 187 |
| 234 | 20231204 | 145300 | 3770471950 | 8560 | 8560 | 8570 | 8560 | 553 |
| 235 | 20231204 | 145200 | 3765733820 | 8570 | 8570 | 8570 | 8560 | 126 |
| 236 | 20231204 | 145100 | 3764654660 | 8560 | 8560 | 8560 | 8560 | 0 |
| 237 | 20231204 | 145000 | 3764654660 | 8560 | 8580 | 8580 | 8560 | 2088 |
| 238 | 20231204 | 144900 | 3746777800 | 8580 | 8580 | 8580 | 8580 | 263 |
| 239 | 20231204 | 144800 | 3744521260 | 8560 | 8580 | 8590 | 8560 | 1106 |
| 240 | 20231204 | 144700 | 3735045180 | 8580 | 8580 | 8580 | 8580 | 206 |
| 241 | 20231204 | 144600 | 3733277700 | 8580 | 8590 | 8590 | 8580 | 90 |
| 242 | 20231204 | 144500 | 3732505250 | 8590 | 8580 | 8590 | 8580 | 109 |
| 243 | 20231204 | 144400 | 3731569680 | 8590 | 8590 | 8590 | 8590 | 25 |
| 244 | 20231204 | 144300 | 3731354930 | 8590 | 8590 | 8590 | 8590 | 10 |
| 245 | 20231204 | 144200 | 3731269030 | 8600 | 8600 | 8600 | 8600 | 15 |
| 246 | 20231204 | 144100 | 3731140030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 247 | 20231204 | 144000 | 3731140030 | 8600 | 8600 | 8600 | 8600 | 25 |
| 248 | 20231204 | 143900 | 3730925030 | 8600 | 8590 | 8600 | 8590 | 9 |
| 249 | 20231204 | 143800 | 3730847680 | 8600 | 8600 | 8600 | 8600 | 39 |
| 250 | 20231204 | 143700 | 3730512280 | 8600 | 8600 | 8600 | 8600 | 25 |
| 251 | 20231204 | 143600 | 3730297280 | 8580 | 8580 | 8580 | 8580 | 0 |
| 252 | 20231204 | 143500 | 3730297280 | 8580 | 8590 | 8590 | 8580 | 33 |
| 253 | 20231204 | 143400 | 3730013910 | 8590 | 8600 | 8600 | 8570 | 693 |
| 254 | 20231204 | 143300 | 3724063950 | 8600 | 8600 | 8600 | 8600 | 125 |
| 255 | 20231204 | 143200 | 3722988950 | 8600 | 8600 | 8600 | 8600 | 51 |
| 256 | 20231204 | 143100 | 3722550350 | 8600 | 8590 | 8600 | 8590 | 483 |
| 257 | 20231204 | 143000 | 3718398080 | 8590 | 8590 | 8590 | 8590 | 1108 |
| 258 | 20231204 | 142900 | 3708880360 | 8590 | 8590 | 8590 | 8590 | 40 |
| 259 | 20231204 | 142800 | 3708536760 | 8590 | 8580 | 8590 | 8570 | 65 |
| 260 | 20231204 | 142700 | 3707978940 | 8580 | 8570 | 8580 | 8570 | 156 |
| 261 | 20231204 | 142600 | 3706641870 | 8590 | 8590 | 8590 | 8590 | 8 |
| 262 | 20231204 | 142500 | 3706573150 | 8590 | 8590 | 8590 | 8590 | 25 |
| 263 | 20231204 | 142400 | 3706358400 | 8590 | 8580 | 8590 | 8580 | 370 |
| 264 | 20231204 | 142300 | 3703182300 | 8580 | 8570 | 8580 | 8570 | 70 |
| 265 | 20231204 | 142200 | 3702582200 | 8550 | 8560 | 8570 | 8550 | 88 |
| 266 | 20231204 | 142100 | 3701829210 | 8560 | 8560 | 8560 | 8560 | 82 |
| 267 | 20231204 | 142000 | 3701127290 | 8580 | 8580 | 8580 | 8580 | 45 |
| 268 | 20231204 | 141900 | 3700741190 | 8590 | 8590 | 8590 | 8590 | 0 |
| 269 | 20231204 | 141800 | 3700741190 | 8590 | 8590 | 8590 | 8590 | 55 |
| 270 | 20231204 | 141700 | 3700268740 | 8580 | 8560 | 8580 | 8560 | 1071 |
| 271 | 20231204 | 141600 | 3691084640 | 8550 | 8550 | 8550 | 8550 | 0 |
| 272 | 20231204 | 141500 | 3691084640 | 8550 | 8550 | 8550 | 8550 | 209 |
| 273 | 20231204 | 141400 | 3689297690 | 8560 | 8580 | 8580 | 8560 | 1891 |
| 274 | 20231204 | 141300 | 3673104880 | 8580 | 8580 | 8580 | 8580 | 0 |
| 275 | 20231204 | 141200 | 3673104880 | 8580 | 8580 | 8580 | 8570 | 187 |
| 276 | 20231204 | 141100 | 3671500520 | 8580 | 8570 | 8580 | 8570 | 712 |
| 277 | 20231204 | 141000 | 3665393300 | 8570 | 8570 | 8570 | 8570 | 43 |
| 278 | 20231204 | 140900 | 3665024790 | 8570 | 8570 | 8570 | 8570 | 0 |
| 279 | 20231204 | 140800 | 3665024790 | 8570 | 8560 | 8570 | 8560 | 117 |
| 280 | 20231204 | 140700 | 3664023220 | 8560 | 8560 | 8560 | 8560 | 25 |
| 281 | 20231204 | 140600 | 3663809220 | 8550 | 8550 | 8550 | 8550 | 87 |
| 282 | 20231204 | 140500 | 3663065370 | 8550 | 8550 | 8550 | 8550 | 133 |
| 283 | 20231204 | 140400 | 3661928220 | 8570 | 8570 | 8570 | 8570 | 25 |
| 284 | 20231204 | 140300 | 3661713970 | 8570 | 8570 | 8570 | 8570 | 572 |
| 285 | 20231204 | 140200 | 3656811930 | 8520 | 8620 | 8620 | 8520 | 5204 |
| 286 | 20231204 | 140100 | 3612230690 | 8610 | 8610 | 8610 | 8610 | 820 |
| 287 | 20231204 | 140000 | 3605170490 | 8590 | 8590 | 8590 | 8590 | 1177 |
| 288 | 20231204 | 135900 | 3595060060 | 8580 | 8570 | 8580 | 8570 | 1479 |
| 289 | 20231204 | 135800 | 3582383630 | 8560 | 8560 | 8560 | 8560 | 91 |
| 290 | 20231204 | 135700 | 3581604670 | 8560 | 8560 | 8560 | 8560 | 132 |
| 291 | 20231204 | 135600 | 3580474750 | 8550 | 8540 | 8550 | 8540 | 97 |
| 292 | 20231204 | 135500 | 3579645430 | 8540 | 8550 | 8550 | 8540 | 128 |
| 293 | 20231204 | 135400 | 3578551910 | 8550 | 8550 | 8550 | 8550 | 0 |
| 294 | 20231204 | 135300 | 3578551910 | 8550 | 8560 | 8560 | 8550 | 328 |
| 295 | 20231204 | 135200 | 3575745800 | 8550 | 8550 | 8550 | 8550 | 71 |
| 296 | 20231204 | 135100 | 3575138750 | 8540 | 8530 | 8550 | 8520 | 3600 |
| 297 | 20231204 | 135000 | 3544448840 | 8540 | 8590 | 8590 | 8540 | 2264 |
| 298 | 20231204 | 134900 | 3525064090 | 8590 | 8590 | 8590 | 8590 | 57 |
| 299 | 20231204 | 134800 | 3524574460 | 8600 | 8600 | 8600 | 8600 | 25 |
| 300 | 20231204 | 134700 | 3524359460 | 8590 | 8600 | 8600 | 8590 | 493 |
| 301 | 20231204 | 134600 | 3520119670 | 8620 | 8610 | 8620 | 8610 | 484 |
| 302 | 20231204 | 134500 | 3515949690 | 8610 | 8610 | 8610 | 8610 | 50 |
| 303 | 20231204 | 134400 | 3515519190 | 8610 | 8610 | 8610 | 8610 | 378 |
| 304 | 20231204 | 134300 | 3512264610 | 8600 | 8600 | 8600 | 8600 | 144 |
| 305 | 20231204 | 134200 | 3511026210 | 8610 | 8600 | 8610 | 8600 | 3 |
| 306 | 20231204 | 134100 | 3511000400 | 8610 | 8610 | 8610 | 8610 | 25 |
| 307 | 20231204 | 134000 | 3510785150 | 8600 | 8590 | 8600 | 8590 | 339 |
| 308 | 20231204 | 133900 | 3507873130 | 8590 | 8590 | 8590 | 8590 | 3 |
| 309 | 20231204 | 133800 | 3507847360 | 8590 | 8600 | 8600 | 8590 | 168 |
| 310 | 20231204 | 133700 | 3506402740 | 8600 | 8600 | 8600 | 8600 | 225 |
| 311 | 20231204 | 133600 | 3504467740 | 8600 | 8600 | 8600 | 8600 | 350 |
| 312 | 20231204 | 133500 | 3501457740 | 8590 | 8600 | 8600 | 8590 | 99 |
| 313 | 20231204 | 133400 | 3500606390 | 8600 | 8600 | 8600 | 8600 | 4 |
| 314 | 20231204 | 133300 | 3500571990 | 8600 | 8600 | 8600 | 8600 | 25 |
| 315 | 20231204 | 133200 | 3500356990 | 8590 | 8600 | 8600 | 8590 | 96 |
| 316 | 20231204 | 133100 | 3499531400 | 8600 | 8620 | 8620 | 8600 | 501 |
| 317 | 20231204 | 133000 | 3495219770 | 8630 | 8630 | 8630 | 8630 | 55 |
| 318 | 20231204 | 132900 | 3494745120 | 8640 | 8640 | 8640 | 8640 | 25 |
| 319 | 20231204 | 132800 | 3494529120 | 8640 | 8570 | 8640 | 8570 | 1834 |
| 320 | 20231204 | 132700 | 3478772020 | 8560 | 8550 | 8560 | 8550 | 183 |
| 321 | 20231204 | 132600 | 3477206970 | 8540 | 8520 | 8550 | 8520 | 599 |
| 322 | 20231204 | 132500 | 3472099990 | 8490 | 8530 | 8530 | 8490 | 4716 |
| 323 | 20231204 | 132400 | 3432004040 | 8530 | 8580 | 8580 | 8520 | 9927 |
| 324 | 20231204 | 132300 | 3347248950 | 8580 | 8590 | 8590 | 8580 | 355 |
| 325 | 20231204 | 132200 | 3344202720 | 8600 | 8610 | 8610 | 8590 | 369 |
| 326 | 20231204 | 132100 | 3341030770 | 8610 | 8610 | 8610 | 8610 | 47 |
| 327 | 20231204 | 132000 | 3340626100 | 8610 | 8650 | 8670 | 8600 | 13749 |
| 328 | 20231204 | 131900 | 3222120780 | 8650 | 8730 | 8780 | 8650 | 4152 |
| 329 | 20231204 | 131800 | 3185871280 | 8720 | 8660 | 8720 | 8660 | 2848 |
| 330 | 20231204 | 131700 | 3161104180 | 8660 | 8640 | 8660 | 8640 | 6545 |
| 331 | 20231204 | 131600 | 3104483210 | 8640 | 8690 | 8690 | 8640 | 13491 |
| 332 | 20231204 | 131500 | 2987788940 | 8690 | 8680 | 8690 | 8680 | 1162 |
| 333 | 20231204 | 131400 | 2977692210 | 8650 | 8700 | 8700 | 8650 | 12326 |
| 334 | 20231204 | 131300 | 2870988570 | 8700 | 8710 | 8710 | 8700 | 109 |
| 335 | 20231204 | 131200 | 2870040190 | 8710 | 8730 | 8730 | 8700 | 4001 |
| 336 | 20231204 | 131100 | 2835218230 | 8750 | 8760 | 8760 | 8730 | 1292 |
| 337 | 20231204 | 131000 | 2823915360 | 8760 | 8740 | 8770 | 8740 | 2408 |
| 338 | 20231204 | 130900 | 2802842200 | 8740 | 8790 | 8790 | 8740 | 3248 |
| 339 | 20231204 | 130800 | 2774382590 | 8790 | 8830 | 8830 | 8790 | 2255 |
| 340 | 20231204 | 130700 | 2754534760 | 8850 | 8840 | 8850 | 8840 | 25 |
| 341 | 20231204 | 130600 | 2754313680 | 8840 | 8840 | 8840 | 8840 | 648 |
| 342 | 20231204 | 130500 | 2748585360 | 8850 | 8840 | 8850 | 8840 | 79 |
| 343 | 20231204 | 130400 | 2747886990 | 8850 | 8860 | 8860 | 8850 | 3 |
| 344 | 20231204 | 130300 | 2747860430 | 8870 | 8870 | 8870 | 8870 | 25 |
| 345 | 20231204 | 130200 | 2747638680 | 8890 | 8890 | 8890 | 8890 | 0 |
| 346 | 20231204 | 130100 | 2747638680 | 8890 | 8890 | 8890 | 8890 | 24 |
| 347 | 20231204 | 130000 | 2747425320 | 8870 | 8870 | 8870 | 8870 | 1 |
| 348 | 20231204 | 125900 | 2747416450 | 8840 | 8840 | 8840 | 8840 | 81 |
| 349 | 20231204 | 125800 | 2746700410 | 8870 | 8890 | 8890 | 8870 | 200 |
| 350 | 20231204 | 125700 | 2744925370 | 8900 | 8900 | 8910 | 8900 | 137 |
| 351 | 20231204 | 125600 | 2743704770 | 8930 | 8830 | 8940 | 8830 | 895 |
| 352 | 20231204 | 125500 | 2735729340 | 8810 | 8880 | 8880 | 8810 | 603 |
| 353 | 20231204 | 125400 | 2730397600 | 8900 | 8910 | 8910 | 8900 | 318 |
| 354 | 20231204 | 125300 | 2727566330 | 8910 | 8910 | 8910 | 8910 | 3 |
| 355 | 20231204 | 125200 | 2727539600 | 8910 | 8900 | 8910 | 8900 | 227 |
| 356 | 20231204 | 125100 | 2725519240 | 8900 | 8900 | 8900 | 8900 | 0 |
| 357 | 20231204 | 125000 | 2725519240 | 8900 | 8870 | 8900 | 8870 | 3795 |
| 358 | 20231204 | 124900 | 2691744990 | 8870 | 8870 | 8870 | 8870 | 25 |
| 359 | 20231204 | 124800 | 2691523240 | 8860 | 8860 | 8860 | 8860 | 0 |
| 360 | 20231204 | 124700 | 2691523240 | 8860 | 8850 | 8860 | 8850 | 27 |
| 361 | 20231204 | 124600 | 2691284220 | 8860 | 8860 | 8860 | 8860 | 0 |
| 362 | 20231204 | 124500 | 2691284220 | 8860 | 8840 | 8860 | 8840 | 140 |
| 363 | 20231204 | 124400 | 2690044650 | 8820 | 8830 | 8830 | 8820 | 461 |
| 364 | 20231204 | 124300 | 2685977500 | 8840 | 8840 | 8840 | 8840 | 0 |
| 365 | 20231204 | 124200 | 2685977500 | 8840 | 8840 | 8840 | 8840 | 0 |
| 366 | 20231204 | 124100 | 2685977500 | 8840 | 8840 | 8840 | 8840 | 25 |
| 367 | 20231204 | 124000 | 2685756500 | 8840 | 8840 | 8840 | 8840 | 0 |
| 368 | 20231204 | 123900 | 2685756500 | 8840 | 8840 | 8840 | 8840 | 20 |
| 369 | 20231204 | 123800 | 2685579700 | 8840 | 8840 | 8840 | 8840 | 0 |
| 370 | 20231204 | 123700 | 2685579700 | 8840 | 8840 | 8840 | 8840 | 25 |
| 371 | 20231204 | 123600 | 2685358700 | 8840 | 8840 | 8840 | 8840 | 0 |
| 372 | 20231204 | 123500 | 2685358700 | 8840 | 8840 | 8840 | 8840 | 0 |
| 373 | 20231204 | 123400 | 2685358700 | 8840 | 8840 | 8840 | 8840 | 0 |
| 374 | 20231204 | 123300 | 2685358700 | 8840 | 8840 | 8840 | 8840 | 115 |
| 375 | 20231204 | 123200 | 2684342100 | 8820 | 8820 | 8820 | 8820 | 1 |
| 376 | 20231204 | 123100 | 2684333280 | 8820 | 8840 | 8840 | 8820 | 2 |
| 377 | 20231204 | 123000 | 2684315620 | 8840 | 8840 | 8840 | 8840 | 25 |
| 378 | 20231204 | 122900 | 2684094620 | 8840 | 8840 | 8840 | 8840 | 53 |
| 379 | 20231204 | 122800 | 2683626100 | 8840 | 8840 | 8840 | 8840 | 0 |
| 380 | 20231204 | 122700 | 2683626100 | 8840 | 8820 | 8840 | 8820 | 285 |
| 381 | 20231204 | 122600 | 2681112340 | 8830 | 8830 | 8830 | 8830 | 25 |
| 382 | 20231204 | 122500 | 2680891590 | 8820 | 8820 | 8820 | 8820 | 238 |
| 383 | 20231204 | 122400 | 2678792430 | 8830 | 8830 | 8830 | 8830 | 0 |
| 384 | 20231204 | 122300 | 2678792430 | 8830 | 8830 | 8830 | 8830 | 63 |
| 385 | 20231204 | 122200 | 2678236140 | 8840 | 8840 | 8840 | 8840 | 128 |
| 386 | 20231204 | 122100 | 2677104620 | 8840 | 8850 | 8850 | 8840 | 30 |
| 387 | 20231204 | 122000 | 2676839320 | 8850 | 8850 | 8850 | 8850 | 2 |
| 388 | 20231204 | 121900 | 2676821620 | 8860 | 8860 | 8860 | 8860 | 25 |
| 389 | 20231204 | 121800 | 2676600120 | 8840 | 8840 | 8840 | 8840 | 0 |
| 390 | 20231204 | 121700 | 2676600120 | 8840 | 8840 | 8840 | 8840 | 0 |
| 391 | 20231204 | 121600 | 2676600120 | 8840 | 8850 | 8850 | 8840 | 15 |
| 392 | 20231204 | 121500 | 2676467480 | 8870 | 8870 | 8870 | 8870 | 25 |
| 393 | 20231204 | 121400 | 2676245730 | 8870 | 8870 | 8870 | 8870 | 2 |
| 394 | 20231204 | 121300 | 2676227990 | 8840 | 8850 | 8850 | 8840 | 1498 |
| 395 | 20231204 | 121200 | 2662978670 | 8840 | 8850 | 8850 | 8840 | 10 |
| 396 | 20231204 | 121100 | 2662890240 | 8880 | 8870 | 8880 | 8870 | 25 |
| 397 | 20231204 | 121000 | 2662668290 | 8870 | 8890 | 8890 | 8870 | 529 |
| 398 | 20231204 | 120900 | 2657966790 | 8890 | 8890 | 8890 | 8890 | 2467 |
| 399 | 20231204 | 120800 | 2636035160 | 8890 | 8900 | 8900 | 8890 | 234 |
| 400 | 20231204 | 120700 | 2633952570 | 8890 | 8890 | 8890 | 8890 | 0 |
| 401 | 20231204 | 120600 | 2633952570 | 8890 | 8900 | 8900 | 8890 | 96 |
| 402 | 20231204 | 120500 | 2633098470 | 8900 | 8890 | 8900 | 8890 | 54 |
| 403 | 20231204 | 120400 | 2632617910 | 8900 | 8890 | 8900 | 8890 | 84 |
| 404 | 20231204 | 120300 | 2631871110 | 8890 | 8870 | 8890 | 8870 | 1444 |
| 405 | 20231204 | 120200 | 2619037150 | 8870 | 8870 | 8870 | 8870 | 0 |
| 406 | 20231204 | 120100 | 2619037150 | 8870 | 8860 | 8870 | 8860 | 2976 |
| 407 | 20231204 | 120000 | 2592640050 | 8850 | 8830 | 8850 | 8830 | 1049 |
| 408 | 20231204 | 115900 | 2583359110 | 8830 | 8830 | 8830 | 8830 | 0 |
| 409 | 20231204 | 115800 | 2583359110 | 8830 | 8830 | 8830 | 8830 | 2 |
| 410 | 20231204 | 115700 | 2583341450 | 8830 | 8830 | 8830 | 8830 | 96 |
| 411 | 20231204 | 115600 | 2582493770 | 8830 | 8820 | 8830 | 8820 | 34 |
| 412 | 20231204 | 115500 | 2582193640 | 8820 | 8820 | 8820 | 8820 | 0 |
| 413 | 20231204 | 115400 | 2582193640 | 8820 | 8820 | 8820 | 8820 | 262 |
| 414 | 20231204 | 115300 | 2579882800 | 8830 | 8820 | 8830 | 8820 | 61 |
| 415 | 20231204 | 115200 | 2579344660 | 8820 | 8830 | 8830 | 8800 | 415 |
| 416 | 20231204 | 115100 | 2575691800 | 8830 | 8830 | 8830 | 8830 | 1 |
| 417 | 20231204 | 115000 | 2575682970 | 8830 | 8830 | 8830 | 8830 | 100 |
| 418 | 20231204 | 114900 | 2574799970 | 8830 | 8820 | 8830 | 8820 | 25 |
| 419 | 20231204 | 114800 | 2574579230 | 8810 | 8800 | 8810 | 8800 | 6 |
| 420 | 20231204 | 114700 | 2574526390 | 8800 | 8800 | 8800 | 8800 | 0 |
| 421 | 20231204 | 114600 | 2574526390 | 8800 | 8810 | 8810 | 8800 | 26 |
| 422 | 20231204 | 114500 | 2574297340 | 8790 | 8790 | 8790 | 8790 | 1 |
| 423 | 20231204 | 114400 | 2574288550 | 8790 | 8790 | 8790 | 8790 | 0 |
| 424 | 20231204 | 114300 | 2574288550 | 8790 | 8790 | 8790 | 8790 | 1 |
| 425 | 20231204 | 114200 | 2574279760 | 8830 | 8780 | 8830 | 8780 | 568 |
| 426 | 20231204 | 114100 | 2569287560 | 8790 | 8790 | 8790 | 8790 | 25 |
| 427 | 20231204 | 114000 | 2569067810 | 8790 | 8790 | 8790 | 8790 | 155 |
| 428 | 20231204 | 113900 | 2567705360 | 8780 | 8790 | 8790 | 8780 | 19 |
| 429 | 20231204 | 113800 | 2567538460 | 8780 | 8760 | 8780 | 8760 | 18 |
| 430 | 20231204 | 113700 | 2567380570 | 8760 | 8760 | 8760 | 8760 | 4 |
| 431 | 20231204 | 113600 | 2567345530 | 8760 | 8760 | 8760 | 8750 | 1073 |
| 432 | 20231204 | 113500 | 2557946060 | 8790 | 8780 | 8790 | 8750 | 4068 |
| 433 | 20231204 | 113400 | 2522323450 | 8790 | 8800 | 8810 | 8790 | 1657 |
| 434 | 20231204 | 113300 | 2507755280 | 8800 | 8800 | 8800 | 8800 | 4 |
| 435 | 20231204 | 113200 | 2507720080 | 8800 | 8780 | 8800 | 8780 | 46 |
| 436 | 20231204 | 113100 | 2507315400 | 8780 | 8780 | 8780 | 8770 | 511 |
| 437 | 20231204 | 113000 | 2502828830 | 8780 | 8800 | 8800 | 8780 | 176 |
| 438 | 20231204 | 112900 | 2501281790 | 8800 | 8800 | 8800 | 8800 | 39 |
| 439 | 20231204 | 112800 | 2500938590 | 8800 | 8800 | 8800 | 8800 | 3 |
| 440 | 20231204 | 112700 | 2500912190 | 8790 | 8800 | 8800 | 8790 | 27 |
| 441 | 20231204 | 112600 | 2500674610 | 8790 | 8790 | 8790 | 8790 | 254 |
| 442 | 20231204 | 112500 | 2498441950 | 8800 | 8810 | 8810 | 8800 | 746 |
| 443 | 20231204 | 112400 | 2491875970 | 8830 | 8830 | 8830 | 8830 | 5 |
| 444 | 20231204 | 112300 | 2491831820 | 8820 | 8810 | 8820 | 8810 | 20 |
| 445 | 20231204 | 112200 | 2491655520 | 8800 | 8800 | 8800 | 8800 | 0 |
| 446 | 20231204 | 112100 | 2491655520 | 8800 | 8800 | 8800 | 8800 | 420 |
| 447 | 20231204 | 112000 | 2487959520 | 8800 | 8800 | 8800 | 8800 | 353 |
| 448 | 20231204 | 111900 | 2484853120 | 8790 | 8800 | 8800 | 8790 | 45 |
| 449 | 20231204 | 111800 | 2484457320 | 8790 | 8790 | 8790 | 8790 | 101 |
| 450 | 20231204 | 111700 | 2483569530 | 8790 | 8790 | 8790 | 8790 | 5 |
| 451 | 20231204 | 111600 | 2483525580 | 8790 | 8790 | 8790 | 8780 | 474 |
| 452 | 20231204 | 111500 | 2479361920 | 8800 | 8820 | 8820 | 8800 | 834 |
| 453 | 20231204 | 111400 | 2472016800 | 8820 | 8820 | 8820 | 8820 | 2 |
| 454 | 20231204 | 111300 | 2471999160 | 8820 | 8820 | 8820 | 8820 | 1730 |
| 455 | 20231204 | 111200 | 2456740560 | 8820 | 8820 | 8820 | 8820 | 733 |
| 456 | 20231204 | 111100 | 2450275500 | 8800 | 8800 | 8800 | 8800 | 1000 |
| 457 | 20231204 | 111000 | 2441475500 | 8800 | 8800 | 8800 | 8800 | 149 |
| 458 | 20231204 | 110900 | 2440164300 | 8800 | 8810 | 8810 | 8770 | 2118 |
| 459 | 20231204 | 110800 | 2421529910 | 8820 | 8860 | 8860 | 8820 | 3053 |
| 460 | 20231204 | 110700 | 2394584510 | 8850 | 8850 | 8850 | 8850 | 303 |
| 461 | 20231204 | 110600 | 2391902960 | 8850 | 8850 | 8850 | 8850 | 0 |
| 462 | 20231204 | 110500 | 2391902960 | 8850 | 8860 | 8860 | 8850 | 134 |
| 463 | 20231204 | 110400 | 2390715750 | 8870 | 8870 | 8870 | 8870 | 26 |
| 464 | 20231204 | 110300 | 2390485130 | 8860 | 8860 | 8860 | 8860 | 0 |
| 465 | 20231204 | 110200 | 2390485130 | 8860 | 8860 | 8860 | 8860 | 0 |
| 466 | 20231204 | 110100 | 2390485130 | 8860 | 8860 | 8860 | 8860 | 8 |
| 467 | 20231204 | 110000 | 2390414250 | 8870 | 8870 | 8870 | 8870 | 25 |
| 468 | 20231204 | 105900 | 2390192500 | 8860 | 8860 | 8860 | 8860 | 5 |
| 469 | 20231204 | 105800 | 2390148200 | 8870 | 8870 | 8870 | 8870 | 0 |
| 470 | 20231204 | 105700 | 2390148200 | 8870 | 8880 | 8880 | 8870 | 267 |
| 471 | 20231204 | 105600 | 2387779660 | 8870 | 8860 | 8870 | 8860 | 536 |
| 472 | 20231204 | 105500 | 2383028120 | 8860 | 8870 | 8870 | 8860 | 293 |
| 473 | 20231204 | 105400 | 2380429220 | 8870 | 8880 | 8880 | 8870 | 155 |
| 474 | 20231204 | 105300 | 2379052840 | 8890 | 8880 | 8890 | 8880 | 35 |
| 475 | 20231204 | 105200 | 2378741790 | 8880 | 8880 | 8880 | 8880 | 40 |
| 476 | 20231204 | 105100 | 2378386590 | 8870 | 8870 | 8870 | 8870 | 4 |
| 477 | 20231204 | 105000 | 2378351110 | 8870 | 8890 | 8900 | 8870 | 200 |
| 478 | 20231204 | 104900 | 2376574860 | 8870 | 8890 | 8900 | 8870 | 453 |
| 479 | 20231204 | 104800 | 2372554200 | 8890 | 8870 | 8890 | 8870 | 159 |
| 480 | 20231204 | 104700 | 2371143850 | 8870 | 8880 | 8890 | 8870 | 40 |
| 481 | 20231204 | 104600 | 2370788770 | 8870 | 8870 | 8870 | 8870 | 133 |
| 482 | 20231204 | 104500 | 2369609060 | 8870 | 8860 | 8870 | 8860 | 75 |
| 483 | 20231204 | 104400 | 2368944310 | 8860 | 8860 | 8860 | 8860 | 500 |
| 484 | 20231204 | 104300 | 2364514310 | 8860 | 8860 | 8860 | 8860 | 0 |
| 485 | 20231204 | 104200 | 2364514310 | 8860 | 8860 | 8860 | 8860 | 36 |
| 486 | 20231204 | 104100 | 2364195350 | 8840 | 8840 | 8840 | 8840 | 649 |
| 487 | 20231204 | 104000 | 2358458190 | 8840 | 8840 | 8850 | 8840 | 45 |
| 488 | 20231204 | 103900 | 2358060290 | 8840 | 8850 | 8850 | 8820 | 242 |
| 489 | 20231204 | 103800 | 2355924400 | 8850 | 8850 | 8860 | 8850 | 29 |
| 490 | 20231204 | 103700 | 2355667730 | 8850 | 8840 | 8850 | 8840 | 103 |
| 491 | 20231204 | 103600 | 2354757190 | 8840 | 8840 | 8840 | 8840 | 222 |
| 492 | 20231204 | 103500 | 2352794710 | 8830 | 8820 | 8830 | 8820 | 14 |
| 493 | 20231204 | 103400 | 2352671200 | 8830 | 8840 | 8840 | 8830 | 588 |
| 494 | 20231204 | 103300 | 2347475350 | 8860 | 8860 | 8860 | 8860 | 50 |
| 495 | 20231204 | 103200 | 2347032350 | 8850 | 8870 | 8870 | 8840 | 299 |
| 496 | 20231204 | 103100 | 2344385580 | 8870 | 8880 | 8880 | 8870 | 582 |
| 497 | 20231204 | 103000 | 2339220740 | 8880 | 8900 | 8900 | 8880 | 472 |
| 498 | 20231204 | 102900 | 2335021410 | 8900 | 8910 | 8910 | 8900 | 513 |
| 499 | 20231204 | 102800 | 2330450610 | 8930 | 8940 | 8940 | 8930 | 104 |
| 500 | 20231204 | 102700 | 2329520860 | 8940 | 8920 | 8940 | 8920 | 1161 |
| 501 | 20231204 | 102600 | 2319149110 | 8910 | 8910 | 8910 | 8910 | 184 |
| 502 | 20231204 | 102500 | 2317509670 | 8910 | 8920 | 8920 | 8910 | 248 |
| 503 | 20231204 | 102400 | 2315299890 | 8910 | 8900 | 8910 | 8880 | 1178 |
| 504 | 20231204 | 102300 | 2304815260 | 8900 | 8900 | 8900 | 8900 | 87 |
| 505 | 20231204 | 102200 | 2304040960 | 8900 | 8900 | 8900 | 8900 | 300 |
| 506 | 20231204 | 102100 | 2301370960 | 8940 | 8930 | 8940 | 8930 | 1150 |
| 507 | 20231204 | 102000 | 2291093270 | 8900 | 8910 | 8930 | 8900 | 195 |
| 508 | 20231204 | 101900 | 2289355140 | 8910 | 8930 | 8930 | 8910 | 193 |
| 509 | 20231204 | 101800 | 2287631670 | 8930 | 8930 | 8940 | 8920 | 1952 |
| 510 | 20231204 | 101700 | 2270192060 | 8910 | 8900 | 8910 | 8900 | 326 |
| 511 | 20231204 | 101600 | 2267288420 | 8900 | 8880 | 8900 | 8880 | 109 |
| 512 | 20231204 | 101500 | 2266320320 | 8910 | 8880 | 8910 | 8870 | 828 |
| 513 | 20231204 | 101400 | 2258956100 | 8880 | 8900 | 8900 | 8880 | 9 |
| 514 | 20231204 | 101300 | 2258876080 | 8910 | 8910 | 8910 | 8910 | 27 |
| 515 | 20231204 | 101200 | 2258635510 | 8910 | 8920 | 8920 | 8910 | 528 |
| 516 | 20231204 | 101100 | 2253926780 | 8920 | 8900 | 8920 | 8900 | 59 |
| 517 | 20231204 | 101000 | 2253401230 | 8910 | 8900 | 8910 | 8870 | 261 |
| 518 | 20231204 | 100900 | 2251080140 | 8910 | 8910 | 8910 | 8910 | 19 |
| 519 | 20231204 | 100800 | 2250910850 | 8910 | 8900 | 8910 | 8870 | 390 |
| 520 | 20231204 | 100700 | 2247443320 | 8890 | 8890 | 8890 | 8890 | 63 |
| 521 | 20231204 | 100600 | 2246883250 | 8880 | 8900 | 8900 | 8870 | 1938 |
| 522 | 20231204 | 100500 | 2229691950 | 8900 | 8890 | 8900 | 8890 | 25 |
| 523 | 20231204 | 100400 | 2229469510 | 8870 | 8870 | 8870 | 8870 | 1 |
| 524 | 20231204 | 100300 | 2229460640 | 8850 | 8830 | 8960 | 8830 | 2022 |
| 525 | 20231204 | 100200 | 2211440530 | 8830 | 8810 | 8830 | 8810 | 585 |
| 526 | 20231204 | 100100 | 2206275080 | 8850 | 8850 | 8850 | 8850 | 0 |
| 527 | 20231204 | 100000 | 2206275080 | 8850 | 8810 | 8850 | 8810 | 2007 |
| 528 | 20231204 | 095900 | 2188534500 | 8810 | 8810 | 8810 | 8800 | 873 |
| 529 | 20231204 | 095800 | 2180848370 | 8800 | 8810 | 8810 | 8800 | 4179 |
| 530 | 20231204 | 095700 | 2144033450 | 8810 | 8860 | 8860 | 8810 | 4313 |
| 531 | 20231204 | 095600 | 2105965570 | 8860 | 8880 | 8880 | 8860 | 3814 |
| 532 | 20231204 | 095500 | 2072133190 | 8890 | 8890 | 8890 | 8880 | 1001 |
| 533 | 20231204 | 095400 | 2063240910 | 8870 | 8920 | 8920 | 8870 | 1990 |
| 534 | 20231204 | 095300 | 2045545390 | 8920 | 8890 | 8920 | 8870 | 1264 |
| 535 | 20231204 | 095200 | 2034293730 | 8890 | 8890 | 8890 | 8880 | 710 |
| 536 | 20231204 | 095100 | 2027983530 | 8890 | 8930 | 8930 | 8890 | 1203 |
| 537 | 20231204 | 095000 | 2017246540 | 8910 | 8890 | 8910 | 8890 | 1553 |
| 538 | 20231204 | 094900 | 2003415940 | 8890 | 8900 | 8900 | 8890 | 327 |
| 539 | 20231204 | 094800 | 2000508400 | 8900 | 8880 | 8900 | 8880 | 920 |
| 540 | 20231204 | 094700 | 1992335840 | 8880 | 8880 | 8880 | 8870 | 61 |
| 541 | 20231204 | 094600 | 1991794460 | 8880 | 8890 | 8890 | 8870 | 3940 |
| 542 | 20231204 | 094500 | 1956819550 | 8890 | 8940 | 9020 | 8890 | 14872 |
| 543 | 20231204 | 094400 | 1823368160 | 8940 | 8910 | 8940 | 8880 | 4032 |
| 544 | 20231204 | 094300 | 1787437700 | 8910 | 8850 | 8950 | 8750 | 23415 |
| 545 | 20231204 | 094200 | 1579735940 | 8860 | 8910 | 9000 | 8850 | 29870 |
| 546 | 20231204 | 094100 | 1312663650 | 8900 | 8880 | 8900 | 8870 | 1896 |
| 547 | 20231204 | 094000 | 1295816890 | 8880 | 8880 | 8890 | 8870 | 396 |
| 548 | 20231204 | 093900 | 1292300620 | 8860 | 8880 | 8900 | 8850 | 2788 |
| 549 | 20231204 | 093800 | 1267583840 | 8890 | 8850 | 8900 | 8850 | 9126 |
| 550 | 20231204 | 093700 | 1186609900 | 8850 | 8840 | 8850 | 8840 | 542 |
| 551 | 20231204 | 093600 | 1181817970 | 8840 | 8840 | 8840 | 8820 | 4871 |
| 552 | 20231204 | 093500 | 1138842060 | 8850 | 8860 | 8880 | 8840 | 2622 |
| 553 | 20231204 | 093400 | 1115615500 | 8840 | 8760 | 8870 | 8760 | 11466 |
| 554 | 20231204 | 093300 | 1014396260 | 8790 | 8770 | 8790 | 8770 | 3259 |
| 555 | 20231204 | 093200 | 985790600 | 8780 | 8720 | 8780 | 8720 | 8004 |
| 556 | 20231204 | 093100 | 915817770 | 8720 | 8750 | 8760 | 8720 | 4228 |
| 557 | 20231204 | 093000 | 878896890 | 8750 | 8800 | 8800 | 8750 | 2585 |
| 558 | 20231204 | 092900 | 856209710 | 8800 | 8830 | 8830 | 8770 | 3422 |
| 559 | 20231204 | 092800 | 826134790 | 8820 | 8900 | 8950 | 8790 | 21210 |
| 560 | 20231204 | 092700 | 637777540 | 8900 | 8710 | 8900 | 8710 | 24983 |
| 561 | 20231204 | 092600 | 417931210 | 8710 | 8710 | 8710 | 8710 | 64 |
| 562 | 20231204 | 092500 | 417373770 | 8710 | 8710 | 8720 | 8710 | 1095 |
| 563 | 20231204 | 092400 | 407836270 | 8720 | 8740 | 8740 | 8720 | 659 |
| 564 | 20231204 | 092300 | 402087890 | 8730 | 8740 | 8740 | 8730 | 110 |
| 565 | 20231204 | 092200 | 401126590 | 8740 | 8740 | 8750 | 8740 | 513 |
| 566 | 20231204 | 092100 | 396637970 | 8740 | 8740 | 8740 | 8740 | 27 |
| 567 | 20231204 | 092000 | 396401990 | 8740 | 8740 | 8750 | 8740 | 307 |
| 568 | 20231204 | 091900 | 393716810 | 8730 | 8730 | 8730 | 8730 | 306 |
| 569 | 20231204 | 091800 | 391045430 | 8750 | 8740 | 8750 | 8740 | 7 |
| 570 | 20231204 | 091700 | 390984200 | 8750 | 8760 | 8760 | 8740 | 25 |
| 571 | 20231204 | 091600 | 390765370 | 8750 | 8730 | 8750 | 8730 | 565 |
| 572 | 20231204 | 091500 | 385825340 | 8730 | 8730 | 8730 | 8730 | 15 |
| 573 | 20231204 | 091400 | 385694390 | 8730 | 8730 | 8740 | 8730 | 236 |
| 574 | 20231204 | 091300 | 383632110 | 8780 | 8780 | 8790 | 8780 | 214 |
| 575 | 20231204 | 091200 | 381752200 | 8780 | 8750 | 8780 | 8740 | 2666 |
| 576 | 20231204 | 091100 | 358391150 | 8750 | 8750 | 8790 | 8740 | 1919 |
| 577 | 20231204 | 091000 | 341555330 | 8740 | 8730 | 8740 | 8710 | 2004 |
| 578 | 20231204 | 090900 | 324051090 | 8720 | 8700 | 8720 | 8700 | 2017 |
| 579 | 20231204 | 090800 | 306472880 | 8710 | 8690 | 8710 | 8690 | 396 |
| 580 | 20231204 | 090700 | 303025280 | 8690 | 8690 | 8720 | 8690 | 172 |
| 581 | 20231204 | 090600 | 301530400 | 8700 | 8670 | 8700 | 8670 | 452 |
| 582 | 20231204 | 090500 | 297602240 | 8650 | 8660 | 8690 | 8650 | 4426 |
| 583 | 20231204 | 090400 | 259200580 | 8660 | 8660 | 8680 | 8660 | 1809 |
| 584 | 20231204 | 090300 | 243521170 | 8680 | 8660 | 8680 | 8660 | 313 |
| 585 | 20231204 | 090200 | 240805590 | 8660 | 8680 | 8690 | 8650 | 2609 |
| 586 | 20231204 | 090100 | 218207620 | 8680 | 8690 | 8730 | 8660 | 1944 |
| 587 | 20231204 | 090000 | 201324970 | 8690 | 8750 | 8810 | 8650 | 23021 |