30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 5635 |
| 3 | 20231204 | 190600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 4 | 20231204 | 190500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 5 | 20231204 | 190400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 6 | 20231204 | 190300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 7 | 20231204 | 190200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 8 | 20231204 | 190100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 9 | 20231204 | 190000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 10 | 20231204 | 185900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 11 | 20231204 | 185800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 12 | 20231204 | 185700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 13 | 20231204 | 185600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 14 | 20231204 | 185500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 15 | 20231204 | 185400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 16 | 20231204 | 185300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 17 | 20231204 | 185200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 18 | 20231204 | 185100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 19 | 20231204 | 185000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 20 | 20231204 | 184900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 21 | 20231204 | 184800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 22 | 20231204 | 184700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 23 | 20231204 | 184600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 24 | 20231204 | 184500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 25 | 20231204 | 184400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 26 | 20231204 | 184300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 27 | 20231204 | 184200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 28 | 20231204 | 184100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 29 | 20231204 | 184000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 30 | 20231204 | 183900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 31 | 20231204 | 183800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 32 | 20231204 | 183700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 5635 |
| 33 | 20231204 | 183600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 34 | 20231204 | 183500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 35 | 20231204 | 183400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 36 | 20231204 | 183300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 37 | 20231204 | 183200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 38 | 20231204 | 183100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 39 | 20231204 | 183000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 40 | 20231204 | 182900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 41 | 20231204 | 182800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 42 | 20231204 | 182700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 43 | 20231204 | 182600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 44 | 20231204 | 182500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 45 | 20231204 | 182400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 46 | 20231204 | 182300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 47 | 20231204 | 182200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 48 | 20231204 | 182100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 49 | 20231204 | 182000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 50 | 20231204 | 181900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 51 | 20231204 | 181800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 52 | 20231204 | 181700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 53 | 20231204 | 181600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 54 | 20231204 | 181500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 55 | 20231204 | 181400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 56 | 20231204 | 181300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 57 | 20231204 | 181200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 58 | 20231204 | 181100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 59 | 20231204 | 181000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 60 | 20231204 | 180900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 61 | 20231204 | 180800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 62 | 20231204 | 180700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 5635 |
| 63 | 20231204 | 180600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 64 | 20231204 | 180500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 65 | 20231204 | 180400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 66 | 20231204 | 180300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 67 | 20231204 | 180200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 68 | 20231204 | 180100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 69 | 20231204 | 180000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 70 | 20231204 | 175900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 71 | 20231204 | 175800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 72 | 20231204 | 175700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 73 | 20231204 | 175600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 74 | 20231204 | 175500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 75 | 20231204 | 175400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 76 | 20231204 | 175300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 77 | 20231204 | 175200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 78 | 20231204 | 175100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 79 | 20231204 | 175000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 80 | 20231204 | 174900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 81 | 20231204 | 174800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 82 | 20231204 | 174700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 83 | 20231204 | 174600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 84 | 20231204 | 174500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 85 | 20231204 | 174400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 86 | 20231204 | 174300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 87 | 20231204 | 174200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 88 | 20231204 | 174100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 89 | 20231204 | 174000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 90 | 20231204 | 173900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 91 | 20231204 | 173800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 92 | 20231204 | 173700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 5635 |
| 93 | 20231204 | 173600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 94 | 20231204 | 173500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 95 | 20231204 | 173400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 96 | 20231204 | 173300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 97 | 20231204 | 173200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 98 | 20231204 | 173100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 99 | 20231204 | 173000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 100 | 20231204 | 172900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 101 | 20231204 | 172800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 102 | 20231204 | 172700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 103 | 20231204 | 172600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 104 | 20231204 | 172500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 105 | 20231204 | 172400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 106 | 20231204 | 172300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 107 | 20231204 | 172200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 108 | 20231204 | 172100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 109 | 20231204 | 172000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 110 | 20231204 | 171900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 111 | 20231204 | 171800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 112 | 20231204 | 171700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 113 | 20231204 | 171600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 114 | 20231204 | 171500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 115 | 20231204 | 171400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 116 | 20231204 | 171300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 117 | 20231204 | 171200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 118 | 20231204 | 171100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 119 | 20231204 | 171000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 120 | 20231204 | 170900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 121 | 20231204 | 170800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 122 | 20231204 | 170700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 5635 |
| 123 | 20231204 | 170600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 124 | 20231204 | 170500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 125 | 20231204 | 170400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 126 | 20231204 | 170300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 127 | 20231204 | 170200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 128 | 20231204 | 170100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 129 | 20231204 | 170000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 130 | 20231204 | 165900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 131 | 20231204 | 165800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 132 | 20231204 | 165700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 133 | 20231204 | 165600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 134 | 20231204 | 165500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 135 | 20231204 | 165400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 136 | 20231204 | 165300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 137 | 20231204 | 165200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 138 | 20231204 | 165100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 139 | 20231204 | 165000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 140 | 20231204 | 164900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 141 | 20231204 | 164800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 142 | 20231204 | 164700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 143 | 20231204 | 164600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 144 | 20231204 | 164500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 145 | 20231204 | 164400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 146 | 20231204 | 164300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 147 | 20231204 | 164200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 148 | 20231204 | 164100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 149 | 20231204 | 164000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 150 | 20231204 | 163900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 151 | 20231204 | 163800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 152 | 20231204 | 163700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 5635 |
| 153 | 20231204 | 163600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 154 | 20231204 | 163500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 155 | 20231204 | 163400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 156 | 20231204 | 163300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 157 | 20231204 | 163200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 158 | 20231204 | 163100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 159 | 20231204 | 163000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 160 | 20231204 | 162900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 161 | 20231204 | 162800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 162 | 20231204 | 162700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 163 | 20231204 | 162600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 164 | 20231204 | 162500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 165 | 20231204 | 162400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 166 | 20231204 | 162300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 167 | 20231204 | 162200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 168 | 20231204 | 162100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 169 | 20231204 | 162000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 170 | 20231204 | 161900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 171 | 20231204 | 161800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 172 | 20231204 | 161700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 173 | 20231204 | 161600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 174 | 20231204 | 161500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 175 | 20231204 | 161400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 176 | 20231204 | 161300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 177 | 20231204 | 161200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 178 | 20231204 | 161100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 179 | 20231204 | 161000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 180 | 20231204 | 160900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 181 | 20231204 | 160800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 182 | 20231204 | 160700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 5635 |
| 183 | 20231204 | 160600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 184 | 20231204 | 160500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 185 | 20231204 | 160400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 186 | 20231204 | 160300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 187 | 20231204 | 160200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 188 | 20231204 | 160100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 189 | 20231204 | 160000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 190 | 20231204 | 155900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 191 | 20231204 | 155800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 192 | 20231204 | 155700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 193 | 20231204 | 155600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 194 | 20231204 | 155500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 195 | 20231204 | 155400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 196 | 20231204 | 155300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 197 | 20231204 | 155200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 198 | 20231204 | 155100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 199 | 20231204 | 155000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 200 | 20231204 | 154900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 201 | 20231204 | 154800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 202 | 20231204 | 154700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 203 | 20231204 | 154600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 204 | 20231204 | 154500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 205 | 20231204 | 154400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 206 | 20231204 | 154300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 207 | 20231204 | 154200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 208 | 20231204 | 154100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 209 | 20231204 | 154000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 210 | 20231204 | 153900 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 211 | 20231204 | 153800 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 212 | 20231204 | 153700 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 5635 |
| 213 | 20231204 | 153600 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 214 | 20231204 | 153500 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 215 | 20231204 | 153400 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 216 | 20231204 | 153300 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 217 | 20231204 | 153200 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 218 | 20231204 | 153100 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 0 |
| 219 | 20231204 | 153000 | 2501917110 | 9000 | 9000 | 9000 | 9000 | 5635 |
| 220 | 20231204 | 152900 | 2451202110 | 8960 | 8960 | 8960 | 8960 | 0 |
| 221 | 20231204 | 152800 | 2451202110 | 8960 | 8960 | 8960 | 8960 | 0 |
| 222 | 20231204 | 152700 | 2451202110 | 8960 | 8960 | 8960 | 8960 | 0 |
| 223 | 20231204 | 152600 | 2451202110 | 8960 | 8960 | 8960 | 8960 | 0 |
| 224 | 20231204 | 152500 | 2451202110 | 8960 | 8960 | 8960 | 8960 | 0 |
| 225 | 20231204 | 152400 | 2451202110 | 8960 | 8960 | 8960 | 8960 | 0 |
| 226 | 20231204 | 152300 | 2451202110 | 8960 | 8960 | 8960 | 8960 | 0 |
| 227 | 20231204 | 152200 | 2451202110 | 8960 | 8960 | 8960 | 8960 | 0 |
| 228 | 20231204 | 152100 | 2451202110 | 8960 | 8960 | 8960 | 8960 | 0 |
| 229 | 20231204 | 152000 | 2451202110 | 8960 | 8960 | 8960 | 8960 | 0 |
| 230 | 20231204 | 151900 | 2451202110 | 8960 | 8940 | 8960 | 8930 | 503 |
| 231 | 20231204 | 151800 | 2446701310 | 8920 | 8940 | 8950 | 8910 | 219 |
| 232 | 20231204 | 151700 | 2444747980 | 8940 | 8940 | 8940 | 8920 | 209 |
| 233 | 20231204 | 151600 | 2442883640 | 8910 | 8930 | 8950 | 8910 | 519 |
| 234 | 20231204 | 151500 | 2438247800 | 8950 | 8940 | 8950 | 8940 | 14 |
| 235 | 20231204 | 151400 | 2438122530 | 8950 | 8960 | 8960 | 8920 | 1193 |
| 236 | 20231204 | 151300 | 2427455150 | 8970 | 8970 | 8970 | 8950 | 1143 |
| 237 | 20231204 | 151200 | 2417220750 | 8960 | 8940 | 8970 | 8920 | 676 |
| 238 | 20231204 | 151100 | 2411172930 | 8960 | 8970 | 8970 | 8930 | 155 |
| 239 | 20231204 | 151000 | 2409787540 | 8980 | 8950 | 8980 | 8920 | 2234 |
| 240 | 20231204 | 150900 | 2389815200 | 8970 | 8990 | 8990 | 8950 | 286 |
| 241 | 20231204 | 150800 | 2387255370 | 8960 | 8990 | 8990 | 8960 | 348 |
| 242 | 20231204 | 150700 | 2384136990 | 8970 | 8990 | 8990 | 8970 | 155 |
| 243 | 20231204 | 150600 | 2382745220 | 8990 | 8990 | 8990 | 8990 | 0 |
| 244 | 20231204 | 150500 | 2382745220 | 8990 | 8990 | 8990 | 8970 | 60 |
| 245 | 20231204 | 150400 | 2382205940 | 8970 | 8980 | 8990 | 8970 | 1236 |
| 246 | 20231204 | 150300 | 2371098260 | 8970 | 8980 | 8990 | 8970 | 592 |
| 247 | 20231204 | 150200 | 2365782890 | 8990 | 9000 | 9000 | 8990 | 638 |
| 248 | 20231204 | 150100 | 2360046770 | 9000 | 9000 | 9000 | 9000 | 0 |
| 249 | 20231204 | 150000 | 2360046770 | 9000 | 9000 | 9020 | 9000 | 284 |
| 250 | 20231204 | 145900 | 2357490720 | 9020 | 9000 | 9020 | 9000 | 177 |
| 251 | 20231204 | 145800 | 2355897120 | 9010 | 9020 | 9020 | 9010 | 1931 |
| 252 | 20231204 | 145700 | 2338497130 | 9040 | 9020 | 9040 | 9020 | 94 |
| 253 | 20231204 | 145600 | 2337649230 | 9050 | 9030 | 9050 | 9020 | 602 |
| 254 | 20231204 | 145500 | 2332208000 | 9030 | 9010 | 9030 | 9010 | 138 |
| 255 | 20231204 | 145400 | 2330964600 | 9050 | 9010 | 9050 | 9010 | 2224 |
| 256 | 20231204 | 145300 | 2310878400 | 9010 | 9020 | 9020 | 9000 | 136 |
| 257 | 20231204 | 145200 | 2309653250 | 9010 | 9000 | 9010 | 9000 | 52 |
| 258 | 20231204 | 145100 | 2309185230 | 9000 | 9020 | 9040 | 9000 | 2577 |
| 259 | 20231204 | 145000 | 2285943580 | 9010 | 9020 | 9020 | 9010 | 693 |
| 260 | 20231204 | 144900 | 2279693640 | 9020 | 9020 | 9020 | 9020 | 152 |
| 261 | 20231204 | 144800 | 2278322600 | 9030 | 9020 | 9030 | 9020 | 402 |
| 262 | 20231204 | 144700 | 2274695050 | 9030 | 9020 | 9030 | 9020 | 194 |
| 263 | 20231204 | 144600 | 2272945150 | 9030 | 9020 | 9030 | 9020 | 707 |
| 264 | 20231204 | 144500 | 2266563980 | 9030 | 9000 | 9030 | 9000 | 177 |
| 265 | 20231204 | 144400 | 2264970650 | 9000 | 8980 | 9000 | 8980 | 1608 |
| 266 | 20231204 | 144300 | 2250518120 | 8960 | 8990 | 8990 | 8960 | 598 |
| 267 | 20231204 | 144200 | 2245149800 | 9000 | 9000 | 9000 | 8980 | 22 |
| 268 | 20231204 | 144100 | 2244952010 | 9000 | 9010 | 9010 | 8980 | 1647 |
| 269 | 20231204 | 144000 | 2230125740 | 9030 | 9030 | 9030 | 9030 | 13 |
| 270 | 20231204 | 143900 | 2230008350 | 9030 | 9020 | 9030 | 9020 | 566 |
| 271 | 20231204 | 143800 | 2224897920 | 9040 | 9030 | 9040 | 9030 | 222 |
| 272 | 20231204 | 143700 | 2222892430 | 9020 | 9010 | 9020 | 9010 | 187 |
| 273 | 20231204 | 143600 | 2221205920 | 9020 | 9000 | 9020 | 9000 | 591 |
| 274 | 20231204 | 143500 | 2215881950 | 9010 | 9000 | 9010 | 9000 | 97 |
| 275 | 20231204 | 143400 | 2215008920 | 9000 | 9030 | 9030 | 9000 | 328 |
| 276 | 20231204 | 143300 | 2212055540 | 9030 | 9040 | 9050 | 9010 | 507 |
| 277 | 20231204 | 143200 | 2207485150 | 9060 | 9050 | 9080 | 9040 | 7636 |
| 278 | 20231204 | 143100 | 2138384770 | 9040 | 9030 | 9040 | 9030 | 1398 |
| 279 | 20231204 | 143000 | 2125754340 | 9030 | 8980 | 9030 | 8950 | 6201 |
| 280 | 20231204 | 142900 | 2069929680 | 8980 | 8970 | 8980 | 8960 | 715 |
| 281 | 20231204 | 142800 | 2063519570 | 8970 | 8980 | 8980 | 8970 | 928 |
| 282 | 20231204 | 142700 | 2055195130 | 8970 | 8970 | 8970 | 8970 | 501 |
| 283 | 20231204 | 142600 | 2050701160 | 8970 | 8980 | 8990 | 8970 | 216 |
| 284 | 20231204 | 142500 | 2048762490 | 8990 | 8990 | 8990 | 8970 | 252 |
| 285 | 20231204 | 142400 | 2046499550 | 8970 | 8970 | 8990 | 8970 | 445 |
| 286 | 20231204 | 142300 | 2042507320 | 8970 | 8990 | 8990 | 8970 | 394 |
| 287 | 20231204 | 142200 | 2038970750 | 9000 | 8990 | 9000 | 8990 | 29 |
| 288 | 20231204 | 142100 | 2038709790 | 8990 | 9020 | 9020 | 8960 | 1548 |
| 289 | 20231204 | 142000 | 2024802590 | 9030 | 9020 | 9030 | 9000 | 1309 |
| 290 | 20231204 | 141900 | 2013007940 | 9020 | 9000 | 9020 | 9000 | 1629 |
| 291 | 20231204 | 141800 | 1998345870 | 9000 | 8980 | 9000 | 8980 | 2631 |
| 292 | 20231204 | 141700 | 1974693690 | 8980 | 8980 | 8980 | 8980 | 583 |
| 293 | 20231204 | 141600 | 1969458350 | 8980 | 8980 | 8990 | 8970 | 339 |
| 294 | 20231204 | 141500 | 1966414130 | 8980 | 8980 | 8980 | 8970 | 712 |
| 295 | 20231204 | 141400 | 1960022370 | 8980 | 8980 | 8980 | 8980 | 5 |
| 296 | 20231204 | 141300 | 1959977470 | 8970 | 8990 | 8990 | 8970 | 929 |
| 297 | 20231204 | 141200 | 1951641650 | 8990 | 9020 | 9020 | 8990 | 2465 |
| 298 | 20231204 | 141100 | 1929467080 | 9000 | 9040 | 9050 | 9000 | 3004 |
| 299 | 20231204 | 141000 | 1902361760 | 9030 | 8990 | 9040 | 8990 | 4989 |
| 300 | 20231204 | 140900 | 1857435690 | 8990 | 8990 | 8990 | 8980 | 760 |
| 301 | 20231204 | 140800 | 1850608840 | 8990 | 8990 | 8990 | 8980 | 464 |
| 302 | 20231204 | 140700 | 1846442000 | 8990 | 8990 | 8990 | 8970 | 631 |
| 303 | 20231204 | 140600 | 1840776660 | 8990 | 8970 | 9000 | 8970 | 214 |
| 304 | 20231204 | 140500 | 1838855850 | 9000 | 8960 | 9010 | 8960 | 4205 |
| 305 | 20231204 | 140400 | 1801046960 | 8960 | 8950 | 8960 | 8940 | 850 |
| 306 | 20231204 | 140300 | 1793438070 | 8960 | 8950 | 8960 | 8950 | 3376 |
| 307 | 20231204 | 140200 | 1763213770 | 8950 | 8940 | 8950 | 8930 | 1070 |
| 308 | 20231204 | 140100 | 1753647430 | 8940 | 8940 | 8940 | 8930 | 60 |
| 309 | 20231204 | 140000 | 1753111580 | 8940 | 8940 | 8940 | 8940 | 27 |
| 310 | 20231204 | 135900 | 1752870200 | 8940 | 8950 | 8950 | 8900 | 304 |
| 311 | 20231204 | 135800 | 1750162650 | 8910 | 8950 | 8950 | 8910 | 1283 |
| 312 | 20231204 | 135700 | 1738728120 | 8940 | 8940 | 8940 | 8940 | 522 |
| 313 | 20231204 | 135600 | 1734061440 | 8940 | 8930 | 8940 | 8930 | 382 |
| 314 | 20231204 | 135500 | 1730648520 | 8920 | 8920 | 8920 | 8920 | 196 |
| 315 | 20231204 | 135400 | 1728900200 | 8920 | 8930 | 8930 | 8920 | 901 |
| 316 | 20231204 | 135300 | 1720863020 | 8920 | 8930 | 8930 | 8920 | 231 |
| 317 | 20231204 | 135200 | 1718800260 | 8940 | 8950 | 8950 | 8940 | 32 |
| 318 | 20231204 | 135100 | 1718513990 | 8960 | 8970 | 8970 | 8940 | 627 |
| 319 | 20231204 | 135000 | 1712899730 | 8980 | 8990 | 9000 | 8980 | 952 |
| 320 | 20231204 | 134900 | 1704339480 | 8990 | 9000 | 9010 | 8960 | 1653 |
| 321 | 20231204 | 134800 | 1689474070 | 9010 | 8950 | 9010 | 8950 | 7629 |
| 322 | 20231204 | 134700 | 1620898810 | 8950 | 8950 | 8960 | 8950 | 1187 |
| 323 | 20231204 | 134600 | 1610273520 | 8940 | 8930 | 8940 | 8930 | 1838 |
| 324 | 20231204 | 134500 | 1593842800 | 8930 | 8930 | 8930 | 8930 | 988 |
| 325 | 20231204 | 134400 | 1585019960 | 8930 | 8910 | 8930 | 8910 | 1191 |
| 326 | 20231204 | 134300 | 1574393770 | 8910 | 8900 | 8910 | 8900 | 17 |
| 327 | 20231204 | 134200 | 1574242370 | 8910 | 8910 | 8910 | 8900 | 656 |
| 328 | 20231204 | 134100 | 1568398800 | 8910 | 8910 | 8910 | 8900 | 121 |
| 329 | 20231204 | 134000 | 1567320890 | 8900 | 8900 | 8900 | 8900 | 65 |
| 330 | 20231204 | 133900 | 1566742390 | 8900 | 8900 | 8900 | 8900 | 0 |
| 331 | 20231204 | 133800 | 1566742390 | 8900 | 8890 | 8900 | 8890 | 207 |
| 332 | 20231204 | 133700 | 1564901050 | 8890 | 8900 | 8900 | 8890 | 490 |
| 333 | 20231204 | 133600 | 1560540240 | 8910 | 8890 | 8910 | 8890 | 240 |
| 334 | 20231204 | 133500 | 1558406230 | 8890 | 8890 | 8890 | 8880 | 492 |
| 335 | 20231204 | 133400 | 1554032940 | 8890 | 8880 | 8890 | 8880 | 162 |
| 336 | 20231204 | 133300 | 1552594260 | 8910 | 8910 | 8910 | 8910 | 83 |
| 337 | 20231204 | 133200 | 1551854730 | 8910 | 8910 | 8910 | 8910 | 110 |
| 338 | 20231204 | 133100 | 1550874630 | 8910 | 8900 | 8910 | 8870 | 136 |
| 339 | 20231204 | 133000 | 1549665170 | 8900 | 8890 | 8900 | 8890 | 56 |
| 340 | 20231204 | 132900 | 1549167030 | 8900 | 8900 | 8900 | 8900 | 1 |
| 341 | 20231204 | 132800 | 1549158130 | 8870 | 8890 | 8890 | 8870 | 638 |
| 342 | 20231204 | 132700 | 1543492310 | 8900 | 8900 | 8900 | 8900 | 367 |
| 343 | 20231204 | 132600 | 1540226010 | 8900 | 8900 | 8900 | 8900 | 0 |
| 344 | 20231204 | 132500 | 1540226010 | 8900 | 8880 | 8900 | 8880 | 142 |
| 345 | 20231204 | 132400 | 1538965010 | 8890 | 8880 | 8890 | 8880 | 603 |
| 346 | 20231204 | 132300 | 1533608130 | 8870 | 8870 | 8870 | 8870 | 29 |
| 347 | 20231204 | 132200 | 1533350900 | 8870 | 8870 | 8870 | 8870 | 18 |
| 348 | 20231204 | 132100 | 1533191240 | 8880 | 8880 | 8880 | 8880 | 1 |
| 349 | 20231204 | 132000 | 1533182360 | 8880 | 8860 | 8880 | 8860 | 47 |
| 350 | 20231204 | 131900 | 1532765920 | 8880 | 8880 | 8880 | 8880 | 2 |
| 351 | 20231204 | 131800 | 1532748160 | 8880 | 8860 | 8880 | 8860 | 449 |
| 352 | 20231204 | 131700 | 1528764860 | 8860 | 8850 | 8860 | 8840 | 452 |
| 353 | 20231204 | 131600 | 1524767890 | 8860 | 8850 | 8860 | 8850 | 304 |
| 354 | 20231204 | 131500 | 1522077480 | 8860 | 8860 | 8870 | 8850 | 26 |
| 355 | 20231204 | 131400 | 1521847320 | 8870 | 8870 | 8870 | 8870 | 0 |
| 356 | 20231204 | 131300 | 1521847320 | 8870 | 8870 | 8870 | 8870 | 6 |
| 357 | 20231204 | 131200 | 1521794100 | 8870 | 8840 | 8870 | 8840 | 101 |
| 358 | 20231204 | 131100 | 1520901230 | 8870 | 8840 | 8870 | 8830 | 267 |
| 359 | 20231204 | 131000 | 1518541600 | 8870 | 8880 | 8880 | 8860 | 30 |
| 360 | 20231204 | 130900 | 1518275490 | 8890 | 8880 | 8890 | 8880 | 278 |
| 361 | 20231204 | 130800 | 1515805640 | 8880 | 8850 | 8880 | 8850 | 176 |
| 362 | 20231204 | 130700 | 1514245210 | 8850 | 8810 | 8850 | 8810 | 2156 |
| 363 | 20231204 | 130600 | 1495228130 | 8810 | 8800 | 8810 | 8790 | 1107 |
| 364 | 20231204 | 130500 | 1485488300 | 8820 | 8870 | 8870 | 8810 | 2570 |
| 365 | 20231204 | 130400 | 1462773050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 366 | 20231204 | 130300 | 1462773050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 367 | 20231204 | 130200 | 1462773050 | 8880 | 8870 | 8890 | 8860 | 488 |
| 368 | 20231204 | 130100 | 1458448290 | 8900 | 8880 | 8900 | 8880 | 2 |
| 369 | 20231204 | 130000 | 1458430510 | 8880 | 8870 | 8900 | 8860 | 593 |
| 370 | 20231204 | 125900 | 1453173080 | 8890 | 8900 | 8900 | 8880 | 31 |
| 371 | 20231204 | 125800 | 1452897730 | 8870 | 8910 | 8910 | 8870 | 6 |
| 372 | 20231204 | 125700 | 1452844430 | 8880 | 8930 | 8930 | 8860 | 2319 |
| 373 | 20231204 | 125600 | 1432265830 | 8940 | 8930 | 8940 | 8930 | 164 |
| 374 | 20231204 | 125500 | 1430801300 | 8940 | 8900 | 8940 | 8900 | 1002 |
| 375 | 20231204 | 125400 | 1421867560 | 8880 | 8910 | 8910 | 8880 | 3635 |
| 376 | 20231204 | 125300 | 1389540210 | 8910 | 8890 | 8910 | 8890 | 1057 |
| 377 | 20231204 | 125200 | 1380141630 | 8900 | 8910 | 8920 | 8900 | 2285 |
| 378 | 20231204 | 125100 | 1359796030 | 8920 | 8930 | 8940 | 8920 | 653 |
| 379 | 20231204 | 125000 | 1353963270 | 8940 | 8920 | 8940 | 8900 | 5548 |
| 380 | 20231204 | 124900 | 1304546970 | 8910 | 8910 | 8910 | 8900 | 773 |
| 381 | 20231204 | 124800 | 1297662360 | 8920 | 8920 | 8920 | 8920 | 110 |
| 382 | 20231204 | 124700 | 1296681160 | 8950 | 8950 | 8950 | 8950 | 1 |
| 383 | 20231204 | 124600 | 1296672210 | 8950 | 8940 | 8950 | 8910 | 789 |
| 384 | 20231204 | 124500 | 1289629160 | 8960 | 8960 | 8960 | 8920 | 1179 |
| 385 | 20231204 | 124400 | 1279091410 | 8960 | 8970 | 8970 | 8950 | 490 |
| 386 | 20231204 | 124300 | 1274700800 | 8980 | 8930 | 8980 | 8920 | 2113 |
| 387 | 20231204 | 124200 | 1255810400 | 8920 | 8950 | 8950 | 8910 | 2395 |
| 388 | 20231204 | 124100 | 1234442900 | 8960 | 8940 | 8960 | 8920 | 6102 |
| 389 | 20231204 | 124000 | 1179929650 | 8950 | 9000 | 9020 | 8950 | 3094 |
| 390 | 20231204 | 123900 | 1152126330 | 9000 | 8950 | 9020 | 8940 | 13109 |
| 391 | 20231204 | 123800 | 1034289800 | 8950 | 8930 | 8960 | 8930 | 2678 |
| 392 | 20231204 | 123700 | 1010336180 | 8940 | 8890 | 8940 | 8890 | 5413 |
| 393 | 20231204 | 123600 | 962102000 | 8890 | 8880 | 8890 | 8870 | 853 |
| 394 | 20231204 | 123500 | 954522910 | 8880 | 8870 | 8880 | 8860 | 770 |
| 395 | 20231204 | 123400 | 947694310 | 8870 | 8890 | 8890 | 8870 | 747 |
| 396 | 20231204 | 123300 | 941062550 | 8890 | 8850 | 8890 | 8850 | 2025 |
| 397 | 20231204 | 123200 | 923098320 | 8850 | 8850 | 8850 | 8850 | 310 |
| 398 | 20231204 | 123100 | 920354820 | 8870 | 8840 | 8870 | 8840 | 179 |
| 399 | 20231204 | 123000 | 918770190 | 8840 | 8840 | 8850 | 8840 | 1471 |
| 400 | 20231204 | 122900 | 905760120 | 8840 | 8840 | 8840 | 8840 | 109 |
| 401 | 20231204 | 122800 | 904796560 | 8840 | 8840 | 8850 | 8840 | 92 |
| 402 | 20231204 | 122700 | 903983270 | 8850 | 8840 | 8850 | 8840 | 388 |
| 403 | 20231204 | 122600 | 900553330 | 8840 | 8830 | 8840 | 8830 | 476 |
| 404 | 20231204 | 122500 | 896350240 | 8820 | 8840 | 8840 | 8820 | 275 |
| 405 | 20231204 | 122400 | 893921940 | 8840 | 8830 | 8840 | 8830 | 257 |
| 406 | 20231204 | 122300 | 891651560 | 8830 | 8830 | 8840 | 8830 | 424 |
| 407 | 20231204 | 122200 | 887906640 | 8870 | 8850 | 8880 | 8850 | 1499 |
| 408 | 20231204 | 122100 | 874634210 | 8850 | 8860 | 8860 | 8820 | 18 |
| 409 | 20231204 | 122000 | 874475010 | 8860 | 8810 | 8860 | 8810 | 1455 |
| 410 | 20231204 | 121900 | 861622640 | 8800 | 8840 | 8840 | 8800 | 2640 |
| 411 | 20231204 | 121800 | 838356330 | 8850 | 8850 | 8880 | 8840 | 1991 |
| 412 | 20231204 | 121700 | 820714140 | 8850 | 8850 | 8850 | 8840 | 659 |
| 413 | 20231204 | 121600 | 814884810 | 8850 | 8860 | 8890 | 8850 | 583 |
| 414 | 20231204 | 121500 | 809723650 | 8900 | 8900 | 8900 | 8890 | 601 |
| 415 | 20231204 | 121400 | 804375050 | 8900 | 8880 | 8910 | 8870 | 3239 |
| 416 | 20231204 | 121300 | 775566540 | 8870 | 8820 | 8870 | 8820 | 2274 |
| 417 | 20231204 | 121200 | 755421100 | 8840 | 8800 | 8840 | 8800 | 73 |
| 418 | 20231204 | 121100 | 754777600 | 8850 | 8800 | 8850 | 8800 | 100 |
| 419 | 20231204 | 121000 | 753897550 | 8800 | 8780 | 8800 | 8760 | 549 |
| 420 | 20231204 | 120900 | 749081310 | 8780 | 8900 | 8900 | 8780 | 551 |
| 421 | 20231204 | 120800 | 744231610 | 8900 | 8780 | 8900 | 8750 | 3654 |
| 422 | 20231204 | 120700 | 711945920 | 8790 | 8760 | 8820 | 8760 | 4030 |
| 423 | 20231204 | 120600 | 676525560 | 8770 | 8720 | 8770 | 8720 | 3332 |
| 424 | 20231204 | 120500 | 647382730 | 8720 | 8720 | 8720 | 8720 | 80 |
| 425 | 20231204 | 120400 | 646685130 | 8720 | 8720 | 8720 | 8720 | 30 |
| 426 | 20231204 | 120300 | 646423530 | 8730 | 8730 | 8730 | 8730 | 4 |
| 427 | 20231204 | 120200 | 646388610 | 8730 | 8720 | 8730 | 8720 | 94 |
| 428 | 20231204 | 120100 | 645568910 | 8710 | 8720 | 8720 | 8710 | 141 |
| 429 | 20231204 | 120000 | 644339710 | 8720 | 8720 | 8720 | 8720 | 2 |
| 430 | 20231204 | 115900 | 644322270 | 8720 | 8720 | 8720 | 8720 | 204 |
| 431 | 20231204 | 115800 | 642543390 | 8720 | 8720 | 8720 | 8720 | 1170 |
| 432 | 20231204 | 115700 | 632340990 | 8720 | 8720 | 8720 | 8720 | 0 |
| 433 | 20231204 | 115600 | 632340990 | 8720 | 8720 | 8720 | 8720 | 46 |
| 434 | 20231204 | 115500 | 631939870 | 8720 | 8710 | 8720 | 8710 | 165 |
| 435 | 20231204 | 115400 | 630501080 | 8720 | 8720 | 8720 | 8720 | 5 |
| 436 | 20231204 | 115300 | 630457480 | 8720 | 8720 | 8720 | 8720 | 46 |
| 437 | 20231204 | 115200 | 630056360 | 8720 | 8730 | 8730 | 8720 | 110 |
| 438 | 20231204 | 115100 | 629096160 | 8720 | 8720 | 8720 | 8720 | 145 |
| 439 | 20231204 | 115000 | 627831760 | 8720 | 8720 | 8720 | 8720 | 116 |
| 440 | 20231204 | 114900 | 626820240 | 8730 | 8720 | 8730 | 8720 | 127 |
| 441 | 20231204 | 114800 | 625712270 | 8720 | 8730 | 8730 | 8720 | 301 |
| 442 | 20231204 | 114700 | 623087540 | 8720 | 8720 | 8720 | 8720 | 314 |
| 443 | 20231204 | 114600 | 620349460 | 8720 | 8720 | 8720 | 8720 | 505 |
| 444 | 20231204 | 114500 | 615945860 | 8730 | 8700 | 8730 | 8700 | 303 |
| 445 | 20231204 | 114400 | 613309730 | 8720 | 8680 | 8720 | 8680 | 2566 |
| 446 | 20231204 | 114300 | 590962540 | 8700 | 8680 | 8700 | 8680 | 354 |
| 447 | 20231204 | 114200 | 587882780 | 8680 | 8670 | 8680 | 8670 | 200 |
| 448 | 20231204 | 114100 | 586147500 | 8680 | 8690 | 8690 | 8680 | 393 |
| 449 | 20231204 | 114000 | 582736220 | 8700 | 8690 | 8710 | 8680 | 1223 |
| 450 | 20231204 | 113900 | 572099910 | 8680 | 8670 | 8710 | 8670 | 1819 |
| 451 | 20231204 | 113800 | 556287570 | 8670 | 8670 | 8670 | 8670 | 110 |
| 452 | 20231204 | 113700 | 555333870 | 8670 | 8670 | 8670 | 8670 | 300 |
| 453 | 20231204 | 113600 | 552732870 | 8670 | 8670 | 8670 | 8670 | 0 |
| 454 | 20231204 | 113500 | 552732870 | 8670 | 8670 | 8670 | 8670 | 0 |
| 455 | 20231204 | 113400 | 552732870 | 8670 | 8670 | 8670 | 8670 | 68 |
| 456 | 20231204 | 113300 | 552143310 | 8660 | 8660 | 8660 | 8660 | 1 |
| 457 | 20231204 | 113200 | 552134650 | 8670 | 8670 | 8670 | 8670 | 57 |
| 458 | 20231204 | 113100 | 551640460 | 8670 | 8670 | 8670 | 8670 | 0 |
| 459 | 20231204 | 113000 | 551640460 | 8670 | 8680 | 8680 | 8670 | 387 |
| 460 | 20231204 | 112900 | 548283100 | 8680 | 8680 | 8680 | 8680 | 51 |
| 461 | 20231204 | 112800 | 547840420 | 8680 | 8670 | 8680 | 8670 | 14 |
| 462 | 20231204 | 112700 | 547718990 | 8670 | 8670 | 8670 | 8670 | 116 |
| 463 | 20231204 | 112600 | 546713270 | 8670 | 8670 | 8670 | 8670 | 0 |
| 464 | 20231204 | 112500 | 546713270 | 8670 | 8640 | 8670 | 8640 | 4 |
| 465 | 20231204 | 112400 | 546678650 | 8640 | 8640 | 8640 | 8640 | 0 |
| 466 | 20231204 | 112300 | 546678650 | 8640 | 8640 | 8640 | 8640 | 160 |
| 467 | 20231204 | 112200 | 545296250 | 8640 | 8640 | 8640 | 8640 | 316 |
| 468 | 20231204 | 112100 | 542566010 | 8640 | 8640 | 8640 | 8640 | 10 |
| 469 | 20231204 | 112000 | 542479610 | 8630 | 8630 | 8630 | 8630 | 2 |
| 470 | 20231204 | 111900 | 542462350 | 8630 | 8630 | 8640 | 8630 | 776 |
| 471 | 20231204 | 111800 | 535763380 | 8630 | 8610 | 8630 | 8610 | 73 |
| 472 | 20231204 | 111700 | 535134830 | 8610 | 8610 | 8610 | 8610 | 0 |
| 473 | 20231204 | 111600 | 535134830 | 8610 | 8620 | 8620 | 8610 | 97 |
| 474 | 20231204 | 111500 | 534298850 | 8640 | 8640 | 8640 | 8640 | 0 |
| 475 | 20231204 | 111400 | 534298850 | 8640 | 8640 | 8640 | 8640 | 1 |
| 476 | 20231204 | 111300 | 534290210 | 8640 | 8640 | 8640 | 8640 | 0 |
| 477 | 20231204 | 111200 | 534290210 | 8640 | 8640 | 8640 | 8640 | 0 |
| 478 | 20231204 | 111100 | 534290210 | 8640 | 8640 | 8640 | 8640 | 0 |
| 479 | 20231204 | 111000 | 534290210 | 8640 | 8640 | 8640 | 8640 | 217 |
| 480 | 20231204 | 110900 | 532415330 | 8640 | 8640 | 8640 | 8640 | 0 |
| 481 | 20231204 | 110800 | 532415330 | 8640 | 8640 | 8640 | 8640 | 2 |
| 482 | 20231204 | 110700 | 532398050 | 8640 | 8640 | 8640 | 8640 | 0 |
| 483 | 20231204 | 110600 | 532398050 | 8640 | 8620 | 8640 | 8620 | 213 |
| 484 | 20231204 | 110500 | 530557750 | 8610 | 8610 | 8610 | 8610 | 38 |
| 485 | 20231204 | 110400 | 530230570 | 8620 | 8620 | 8620 | 8620 | 2 |
| 486 | 20231204 | 110300 | 530213330 | 8620 | 8620 | 8620 | 8620 | 13 |
| 487 | 20231204 | 110200 | 530101270 | 8620 | 8620 | 8620 | 8620 | 68 |
| 488 | 20231204 | 110100 | 529515110 | 8620 | 8620 | 8620 | 8620 | 518 |
| 489 | 20231204 | 110000 | 525049950 | 8600 | 8600 | 8600 | 8600 | 0 |
| 490 | 20231204 | 105900 | 525049950 | 8600 | 8600 | 8600 | 8600 | 0 |
| 491 | 20231204 | 105800 | 525049950 | 8600 | 8600 | 8600 | 8600 | 0 |
| 492 | 20231204 | 105700 | 525049950 | 8600 | 8600 | 8600 | 8600 | 0 |
| 493 | 20231204 | 105600 | 525049950 | 8600 | 8600 | 8600 | 8600 | 2 |
| 494 | 20231204 | 105500 | 525032750 | 8600 | 8600 | 8600 | 8600 | 2 |
| 495 | 20231204 | 105400 | 525015550 | 8600 | 8600 | 8600 | 8600 | 394 |
| 496 | 20231204 | 105300 | 521627150 | 8600 | 8600 | 8600 | 8600 | 61 |
| 497 | 20231204 | 105200 | 521102550 | 8600 | 8600 | 8600 | 8600 | 0 |
| 498 | 20231204 | 105100 | 521102550 | 8600 | 8600 | 8600 | 8600 | 129 |
| 499 | 20231204 | 105000 | 519993150 | 8580 | 8580 | 8580 | 8580 | 0 |
| 500 | 20231204 | 104900 | 519993150 | 8580 | 8610 | 8610 | 8580 | 900 |
| 501 | 20231204 | 104800 | 512254230 | 8610 | 8610 | 8640 | 8610 | 103 |
| 502 | 20231204 | 104700 | 511367350 | 8610 | 8610 | 8610 | 8610 | 5 |
| 503 | 20231204 | 104600 | 511324300 | 8610 | 8610 | 8610 | 8610 | 30 |
| 504 | 20231204 | 104500 | 511066000 | 8610 | 8610 | 8610 | 8610 | 1 |
| 505 | 20231204 | 104400 | 511057390 | 8610 | 8610 | 8610 | 8610 | 0 |
| 506 | 20231204 | 104300 | 511057390 | 8610 | 8610 | 8610 | 8610 | 60 |
| 507 | 20231204 | 104200 | 510540790 | 8650 | 8650 | 8650 | 8650 | 100 |
| 508 | 20231204 | 104100 | 509675790 | 8640 | 8640 | 8640 | 8640 | 179 |
| 509 | 20231204 | 104000 | 508129230 | 8610 | 8620 | 8620 | 8610 | 158 |
| 510 | 20231204 | 103900 | 506768650 | 8620 | 8620 | 8620 | 8620 | 90 |
| 511 | 20231204 | 103800 | 505992850 | 8640 | 8640 | 8640 | 8640 | 1 |
| 512 | 20231204 | 103700 | 505984210 | 8610 | 8610 | 8610 | 8610 | 1 |
| 513 | 20231204 | 103600 | 505975600 | 8640 | 8640 | 8640 | 8640 | 78 |
| 514 | 20231204 | 103500 | 505301680 | 8630 | 8600 | 8630 | 8600 | 386 |
| 515 | 20231204 | 103400 | 501976460 | 8620 | 8620 | 8620 | 8620 | 100 |
| 516 | 20231204 | 103300 | 501114460 | 8620 | 8620 | 8620 | 8620 | 2 |
| 517 | 20231204 | 103200 | 501097220 | 8620 | 8620 | 8620 | 8620 | 0 |
| 518 | 20231204 | 103100 | 501097220 | 8620 | 8620 | 8620 | 8620 | 20 |
| 519 | 20231204 | 103000 | 500924820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 520 | 20231204 | 102900 | 500924820 | 8600 | 8600 | 8600 | 8590 | 264 |
| 521 | 20231204 | 102800 | 498654530 | 8600 | 8630 | 8630 | 8600 | 152 |
| 522 | 20231204 | 102700 | 497346650 | 8650 | 8650 | 8650 | 8630 | 2391 |
| 523 | 20231204 | 102600 | 476686660 | 8690 | 8660 | 8690 | 8660 | 318 |
| 524 | 20231204 | 102500 | 473931250 | 8660 | 8660 | 8660 | 8660 | 1014 |
| 525 | 20231204 | 102400 | 465150010 | 8660 | 8660 | 8660 | 8660 | 10 |
| 526 | 20231204 | 102300 | 465063410 | 8660 | 8660 | 8670 | 8660 | 2801 |
| 527 | 20231204 | 102200 | 440804740 | 8660 | 8710 | 8730 | 8660 | 1561 |
| 528 | 20231204 | 102100 | 427255110 | 8710 | 8670 | 8720 | 8670 | 3380 |
| 529 | 20231204 | 102000 | 397839670 | 8670 | 8670 | 8670 | 8670 | 583 |
| 530 | 20231204 | 101900 | 392785060 | 8670 | 8660 | 8670 | 8660 | 627 |
| 531 | 20231204 | 101800 | 387355230 | 8640 | 8650 | 8650 | 8640 | 577 |
| 532 | 20231204 | 101700 | 382365690 | 8670 | 8670 | 8670 | 8670 | 0 |
| 533 | 20231204 | 101600 | 382365690 | 8670 | 8670 | 8670 | 8650 | 1541 |
| 534 | 20231204 | 101500 | 369035760 | 8670 | 8670 | 8670 | 8670 | 0 |
| 535 | 20231204 | 101400 | 369035760 | 8670 | 8670 | 8670 | 8670 | 1 |
| 536 | 20231204 | 101300 | 369027090 | 8680 | 8680 | 8680 | 8670 | 143 |
| 537 | 20231204 | 101200 | 367785900 | 8680 | 8670 | 8680 | 8670 | 389 |
| 538 | 20231204 | 101100 | 364410620 | 8650 | 8660 | 8670 | 8650 | 481 |
| 539 | 20231204 | 101000 | 360246440 | 8670 | 8660 | 8670 | 8660 | 178 |
| 540 | 20231204 | 100900 | 358703580 | 8660 | 8670 | 8670 | 8660 | 113 |
| 541 | 20231204 | 100800 | 357724540 | 8670 | 8660 | 8670 | 8660 | 347 |
| 542 | 20231204 | 100700 | 354718260 | 8660 | 8640 | 8660 | 8640 | 922 |
| 543 | 20231204 | 100600 | 346747410 | 8640 | 8640 | 8640 | 8640 | 0 |
| 544 | 20231204 | 100500 | 346747410 | 8640 | 8640 | 8640 | 8640 | 0 |
| 545 | 20231204 | 100400 | 346747410 | 8640 | 8640 | 8640 | 8640 | 2 |
| 546 | 20231204 | 100300 | 346730130 | 8570 | 8640 | 8640 | 8570 | 1000 |
| 547 | 20231204 | 100200 | 338151620 | 8640 | 8630 | 8640 | 8610 | 533 |
| 548 | 20231204 | 100100 | 333551410 | 8610 | 8610 | 8610 | 8610 | 297 |
| 549 | 20231204 | 100000 | 330994240 | 8580 | 8560 | 8620 | 8560 | 1705 |
| 550 | 20231204 | 095900 | 316346460 | 8610 | 8550 | 8610 | 8550 | 1001 |
| 551 | 20231204 | 095800 | 307787850 | 8550 | 8630 | 8630 | 8550 | 2775 |
| 552 | 20231204 | 095700 | 284038440 | 8580 | 8610 | 8610 | 8580 | 1259 |
| 553 | 20231204 | 095600 | 273224960 | 8630 | 8630 | 8630 | 8630 | 66 |
| 554 | 20231204 | 095500 | 272655380 | 8630 | 8630 | 8630 | 8630 | 68 |
| 555 | 20231204 | 095400 | 272068540 | 8630 | 8630 | 8630 | 8630 | 59 |
| 556 | 20231204 | 095300 | 271559370 | 8630 | 8620 | 8630 | 8600 | 493 |
| 557 | 20231204 | 095200 | 267314130 | 8640 | 8620 | 8640 | 8620 | 457 |
| 558 | 20231204 | 095100 | 263373650 | 8630 | 8630 | 8640 | 8630 | 504 |
| 559 | 20231204 | 095000 | 259024100 | 8630 | 8630 | 8630 | 8630 | 1 |
| 560 | 20231204 | 094900 | 259015470 | 8630 | 8630 | 8630 | 8630 | 0 |
| 561 | 20231204 | 094800 | 259015470 | 8630 | 8630 | 8630 | 8630 | 91 |
| 562 | 20231204 | 094700 | 258230140 | 8630 | 8630 | 8630 | 8630 | 66 |
| 563 | 20231204 | 094600 | 257660560 | 8630 | 8630 | 8630 | 8630 | 0 |
| 564 | 20231204 | 094500 | 257660560 | 8630 | 8630 | 8630 | 8630 | 15 |
| 565 | 20231204 | 094400 | 257531110 | 8630 | 8630 | 8630 | 8630 | 100 |
| 566 | 20231204 | 094300 | 256668110 | 8630 | 8630 | 8630 | 8630 | 300 |
| 567 | 20231204 | 094200 | 254079110 | 8630 | 8630 | 8630 | 8620 | 125 |
| 568 | 20231204 | 094100 | 253001360 | 8620 | 8620 | 8620 | 8600 | 183 |
| 569 | 20231204 | 094000 | 251424740 | 8620 | 8620 | 8620 | 8620 | 3 |
| 570 | 20231204 | 093900 | 251398880 | 8630 | 8630 | 8630 | 8630 | 117 |
| 571 | 20231204 | 093800 | 250389170 | 8630 | 8630 | 8630 | 8630 | 0 |
| 572 | 20231204 | 093700 | 250389170 | 8630 | 8620 | 8630 | 8620 | 51 |
| 573 | 20231204 | 093600 | 249949050 | 8630 | 8620 | 8630 | 8620 | 437 |
| 574 | 20231204 | 093500 | 246181610 | 8610 | 8610 | 8610 | 8610 | 458 |
| 575 | 20231204 | 093400 | 242238230 | 8610 | 8600 | 8610 | 8580 | 666 |
| 576 | 20231204 | 093300 | 236511510 | 8590 | 8590 | 8590 | 8590 | 40 |
| 577 | 20231204 | 093200 | 236167910 | 8590 | 8590 | 8590 | 8590 | 355 |
| 578 | 20231204 | 093100 | 233118460 | 8600 | 8600 | 8600 | 8600 | 0 |
| 579 | 20231204 | 093000 | 233118460 | 8600 | 8620 | 8620 | 8600 | 351 |
| 580 | 20231204 | 092900 | 230098570 | 8620 | 8630 | 8630 | 8620 | 135 |
| 581 | 20231204 | 092800 | 228934370 | 8610 | 8640 | 8640 | 8610 | 238 |
| 582 | 20231204 | 092700 | 226885010 | 8640 | 8630 | 8640 | 8610 | 232 |
| 583 | 20231204 | 092600 | 224885900 | 8640 | 8640 | 8640 | 8640 | 203 |
| 584 | 20231204 | 092500 | 223131980 | 8640 | 8670 | 8680 | 8640 | 679 |
| 585 | 20231204 | 092400 | 217251550 | 8670 | 8670 | 8680 | 8670 | 1391 |
| 586 | 20231204 | 092300 | 205186550 | 8670 | 8640 | 8670 | 8640 | 1324 |
| 587 | 20231204 | 092200 | 193723380 | 8640 | 8640 | 8640 | 8630 | 1135 |
| 588 | 20231204 | 092100 | 183917690 | 8650 | 8640 | 8650 | 8640 | 1472 |
| 589 | 20231204 | 092000 | 171190010 | 8630 | 8630 | 8630 | 8630 | 5 |
| 590 | 20231204 | 091900 | 171146860 | 8630 | 8660 | 8660 | 8630 | 137 |
| 591 | 20231204 | 091800 | 169963420 | 8660 | 8640 | 8660 | 8640 | 822 |
| 592 | 20231204 | 091700 | 162859260 | 8640 | 8650 | 8650 | 8640 | 2213 |
| 593 | 20231204 | 091600 | 143716940 | 8650 | 8660 | 8680 | 8630 | 1067 |
| 594 | 20231204 | 091500 | 134478250 | 8660 | 8600 | 8660 | 8600 | 1954 |
| 595 | 20231204 | 091400 | 117607100 | 8600 | 8550 | 8600 | 8550 | 2154 |
| 596 | 20231204 | 091300 | 99101440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 597 | 20231204 | 091200 | 99101440 | 8570 | 8580 | 8590 | 8570 | 143 |
| 598 | 20231204 | 091100 | 97874410 | 8590 | 8580 | 8590 | 8580 | 528 |
| 599 | 20231204 | 091000 | 93343370 | 8570 | 8560 | 8570 | 8560 | 300 |
| 600 | 20231204 | 090900 | 90775160 | 8560 | 8530 | 8560 | 8530 | 52 |
| 601 | 20231204 | 090800 | 90331450 | 8500 | 8500 | 8500 | 8500 | 318 |
| 602 | 20231204 | 090700 | 87628450 | 8500 | 8480 | 8500 | 8480 | 2684 |
| 603 | 20231204 | 090600 | 64862550 | 8480 | 8470 | 8480 | 8470 | 784 |
| 604 | 20231204 | 090500 | 58218610 | 8470 | 8440 | 8470 | 8440 | 157 |
| 605 | 20231204 | 090400 | 56891920 | 8440 | 8490 | 8490 | 8440 | 832 |
| 606 | 20231204 | 090300 | 49868190 | 8460 | 8460 | 8460 | 8460 | 2 |
| 607 | 20231204 | 090200 | 49851270 | 8500 | 8460 | 8500 | 8440 | 1390 |
| 608 | 20231204 | 090100 | 38096400 | 8450 | 8580 | 8580 | 8450 | 1619 |
| 609 | 20231204 | 090000 | 24341260 | 8580 | 8530 | 8580 | 8510 | 2852 |