29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 9874 |
| 3 | 20231205 | 184000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 4 | 20231205 | 183900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 5 | 20231205 | 183800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 6 | 20231205 | 183700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 7 | 20231205 | 183600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 8 | 20231205 | 183500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 9 | 20231205 | 183400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 10 | 20231205 | 183300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 11 | 20231205 | 183200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 12 | 20231205 | 183100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 13 | 20231205 | 183000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 14 | 20231205 | 182900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 15 | 20231205 | 182800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 16 | 20231205 | 182700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 17 | 20231205 | 182600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 18 | 20231205 | 182500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 19 | 20231205 | 182400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 20 | 20231205 | 182300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 21 | 20231205 | 182200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 22 | 20231205 | 182100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 23 | 20231205 | 182000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 24 | 20231205 | 181900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 25 | 20231205 | 181800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 26 | 20231205 | 181700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 27 | 20231205 | 181600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 28 | 20231205 | 181500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 29 | 20231205 | 181400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 30 | 20231205 | 181300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 31 | 20231205 | 181200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 32 | 20231205 | 181100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 9874 |
| 33 | 20231205 | 181000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 34 | 20231205 | 180900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 35 | 20231205 | 180800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 36 | 20231205 | 180700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 37 | 20231205 | 180600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 38 | 20231205 | 180500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 39 | 20231205 | 180400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 40 | 20231205 | 180300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 41 | 20231205 | 180200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 42 | 20231205 | 180100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 43 | 20231205 | 180000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 44 | 20231205 | 175900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 45 | 20231205 | 175800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 46 | 20231205 | 175700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 47 | 20231205 | 175600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 48 | 20231205 | 175500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 49 | 20231205 | 175400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 50 | 20231205 | 175300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 51 | 20231205 | 175200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 52 | 20231205 | 175100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 53 | 20231205 | 175000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 54 | 20231205 | 174900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 55 | 20231205 | 174800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 56 | 20231205 | 174700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 57 | 20231205 | 174600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 58 | 20231205 | 174500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 59 | 20231205 | 174400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 60 | 20231205 | 174300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 61 | 20231205 | 174200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 62 | 20231205 | 174100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 9874 |
| 63 | 20231205 | 174000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 64 | 20231205 | 173900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 65 | 20231205 | 173800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 66 | 20231205 | 173700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 67 | 20231205 | 173600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 68 | 20231205 | 173500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 69 | 20231205 | 173400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 70 | 20231205 | 173300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 71 | 20231205 | 173200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 72 | 20231205 | 173100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 73 | 20231205 | 173000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 74 | 20231205 | 172900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 75 | 20231205 | 172800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 76 | 20231205 | 172700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 77 | 20231205 | 172600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 78 | 20231205 | 172500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 79 | 20231205 | 172400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 80 | 20231205 | 172300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 81 | 20231205 | 172200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 82 | 20231205 | 172100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 83 | 20231205 | 172000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 84 | 20231205 | 171900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 85 | 20231205 | 171800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 86 | 20231205 | 171700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 87 | 20231205 | 171600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 88 | 20231205 | 171500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 89 | 20231205 | 171400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 90 | 20231205 | 171300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 91 | 20231205 | 171200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 92 | 20231205 | 171100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 9874 |
| 93 | 20231205 | 171000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 94 | 20231205 | 170900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 95 | 20231205 | 170800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 96 | 20231205 | 170700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 97 | 20231205 | 170600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 98 | 20231205 | 170500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 99 | 20231205 | 170400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 100 | 20231205 | 170300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 101 | 20231205 | 170200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 102 | 20231205 | 170100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 103 | 20231205 | 170000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 104 | 20231205 | 165900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 105 | 20231205 | 165800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 106 | 20231205 | 165700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 107 | 20231205 | 165600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 108 | 20231205 | 165500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 109 | 20231205 | 165400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 110 | 20231205 | 165300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 111 | 20231205 | 165200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 112 | 20231205 | 165100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 113 | 20231205 | 165000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 114 | 20231205 | 164900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 115 | 20231205 | 164800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 116 | 20231205 | 164700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 117 | 20231205 | 164600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 118 | 20231205 | 164500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 119 | 20231205 | 164400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 120 | 20231205 | 164300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 121 | 20231205 | 164200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 122 | 20231205 | 164100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 9874 |
| 123 | 20231205 | 164000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 124 | 20231205 | 163900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 125 | 20231205 | 163800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 126 | 20231205 | 163700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 127 | 20231205 | 163600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 128 | 20231205 | 163500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 129 | 20231205 | 163400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 130 | 20231205 | 163300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 131 | 20231205 | 163200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 132 | 20231205 | 163100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 133 | 20231205 | 163000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 134 | 20231205 | 162900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 135 | 20231205 | 162800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 136 | 20231205 | 162700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 137 | 20231205 | 162600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 138 | 20231205 | 162500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 139 | 20231205 | 162400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 140 | 20231205 | 162300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 141 | 20231205 | 162200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 142 | 20231205 | 162100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 143 | 20231205 | 162000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 144 | 20231205 | 161900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 145 | 20231205 | 161800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 146 | 20231205 | 161700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 147 | 20231205 | 161600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 148 | 20231205 | 161500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 149 | 20231205 | 161400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 150 | 20231205 | 161300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 151 | 20231205 | 161200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 152 | 20231205 | 161100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 9874 |
| 153 | 20231205 | 161000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 154 | 20231205 | 160900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 155 | 20231205 | 160800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 156 | 20231205 | 160700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 157 | 20231205 | 160600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 158 | 20231205 | 160500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 159 | 20231205 | 160400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 160 | 20231205 | 160300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 161 | 20231205 | 160200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 162 | 20231205 | 160100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 163 | 20231205 | 160000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 164 | 20231205 | 155900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 165 | 20231205 | 155800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 166 | 20231205 | 155700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 167 | 20231205 | 155600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 168 | 20231205 | 155500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 169 | 20231205 | 155400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 170 | 20231205 | 155300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 171 | 20231205 | 155200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 172 | 20231205 | 155100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 173 | 20231205 | 155000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 174 | 20231205 | 154900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 175 | 20231205 | 154800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 176 | 20231205 | 154700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 177 | 20231205 | 154600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 178 | 20231205 | 154500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 179 | 20231205 | 154400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 180 | 20231205 | 154300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 181 | 20231205 | 154200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 182 | 20231205 | 154100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 9874 |
| 183 | 20231205 | 154000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 184 | 20231205 | 153900 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 185 | 20231205 | 153800 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 186 | 20231205 | 153700 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 187 | 20231205 | 153600 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 188 | 20231205 | 153500 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 189 | 20231205 | 153400 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 190 | 20231205 | 153300 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 191 | 20231205 | 153200 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 192 | 20231205 | 153100 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 193 | 20231205 | 153000 | 2855513440 | 7810 | 7810 | 7810 | 7810 | 9874 |
| 194 | 20231205 | 152900 | 2778397500 | 7770 | 7770 | 7770 | 7770 | 0 |
| 195 | 20231205 | 152800 | 2778397500 | 7770 | 7770 | 7770 | 7770 | 0 |
| 196 | 20231205 | 152700 | 2778397500 | 7770 | 7770 | 7770 | 7770 | 0 |
| 197 | 20231205 | 152600 | 2778397500 | 7770 | 7770 | 7770 | 7770 | 0 |
| 198 | 20231205 | 152500 | 2778397500 | 7770 | 7770 | 7770 | 7770 | 0 |
| 199 | 20231205 | 152400 | 2778397500 | 7770 | 7770 | 7770 | 7770 | 0 |
| 200 | 20231205 | 152300 | 2778397500 | 7770 | 7770 | 7770 | 7770 | 0 |
| 201 | 20231205 | 152200 | 2778397500 | 7770 | 7770 | 7770 | 7770 | 0 |
| 202 | 20231205 | 152100 | 2778397500 | 7770 | 7770 | 7770 | 7770 | 0 |
| 203 | 20231205 | 152000 | 2778397500 | 7770 | 7770 | 7770 | 7770 | 0 |
| 204 | 20231205 | 151900 | 2778397500 | 7770 | 7780 | 7790 | 7770 | 1187 |
| 205 | 20231205 | 151800 | 2769165370 | 7770 | 7770 | 7780 | 7770 | 141 |
| 206 | 20231205 | 151700 | 2768068730 | 7770 | 7780 | 7780 | 7770 | 172 |
| 207 | 20231205 | 151600 | 2766730830 | 7770 | 7780 | 7780 | 7770 | 355 |
| 208 | 20231205 | 151500 | 2763970110 | 7780 | 7760 | 7780 | 7760 | 778 |
| 209 | 20231205 | 151400 | 2757924660 | 7760 | 7770 | 7770 | 7760 | 450 |
| 210 | 20231205 | 151300 | 2754432640 | 7770 | 7770 | 7770 | 7760 | 543 |
| 211 | 20231205 | 151200 | 2750216860 | 7770 | 7770 | 7780 | 7770 | 127 |
| 212 | 20231205 | 151100 | 2749229690 | 7770 | 7760 | 7770 | 7760 | 744 |
| 213 | 20231205 | 151000 | 2743449110 | 7760 | 7760 | 7780 | 7760 | 262 |
| 214 | 20231205 | 150900 | 2741414440 | 7770 | 7770 | 7780 | 7760 | 934 |
| 215 | 20231205 | 150800 | 2734157090 | 7770 | 7770 | 7770 | 7770 | 162 |
| 216 | 20231205 | 150700 | 2732898350 | 7770 | 7780 | 7780 | 7770 | 413 |
| 217 | 20231205 | 150600 | 2729689230 | 7780 | 7760 | 7780 | 7760 | 166 |
| 218 | 20231205 | 150500 | 2728400190 | 7770 | 7790 | 7790 | 7770 | 465 |
| 219 | 20231205 | 150400 | 2724780960 | 7780 | 7800 | 7800 | 7780 | 94 |
| 220 | 20231205 | 150300 | 2724049620 | 7800 | 7780 | 7800 | 7770 | 147 |
| 221 | 20231205 | 150200 | 2722905090 | 7780 | 7780 | 7790 | 7780 | 516 |
| 222 | 20231205 | 150100 | 2718887890 | 7780 | 7790 | 7810 | 7780 | 395 |
| 223 | 20231205 | 150000 | 2715813670 | 7790 | 7800 | 7800 | 7770 | 381 |
| 224 | 20231205 | 145900 | 2712847200 | 7790 | 7800 | 7810 | 7790 | 1586 |
| 225 | 20231205 | 145800 | 2700477790 | 7790 | 7790 | 7800 | 7790 | 452 |
| 226 | 20231205 | 145700 | 2696956100 | 7780 | 7790 | 7790 | 7780 | 365 |
| 227 | 20231205 | 145600 | 2694114000 | 7780 | 7790 | 7790 | 7780 | 369 |
| 228 | 20231205 | 145500 | 2691239510 | 7790 | 7790 | 7790 | 7780 | 321 |
| 229 | 20231205 | 145400 | 2688739880 | 7790 | 7800 | 7800 | 7790 | 654 |
| 230 | 20231205 | 145300 | 2683645090 | 7800 | 7790 | 7800 | 7790 | 927 |
| 231 | 20231205 | 145200 | 2676420150 | 7790 | 7790 | 7800 | 7790 | 64 |
| 232 | 20231205 | 145100 | 2675921460 | 7800 | 7780 | 7800 | 7780 | 443 |
| 233 | 20231205 | 145000 | 2672471900 | 7780 | 7790 | 7790 | 7780 | 1623 |
| 234 | 20231205 | 144900 | 2659830430 | 7790 | 7790 | 7790 | 7780 | 369 |
| 235 | 20231205 | 144800 | 2656956530 | 7790 | 7770 | 7790 | 7770 | 343 |
| 236 | 20231205 | 144700 | 2654287250 | 7770 | 7780 | 7780 | 7770 | 213 |
| 237 | 20231205 | 144600 | 2652630970 | 7770 | 7770 | 7780 | 7770 | 413 |
| 238 | 20231205 | 144500 | 2649419720 | 7770 | 7770 | 7780 | 7770 | 146 |
| 239 | 20231205 | 144400 | 2648285180 | 7770 | 7780 | 7780 | 7770 | 567 |
| 240 | 20231205 | 144300 | 2643876020 | 7780 | 7780 | 7780 | 7770 | 209 |
| 241 | 20231205 | 144200 | 2642251950 | 7780 | 7770 | 7780 | 7760 | 649 |
| 242 | 20231205 | 144100 | 2637207660 | 7770 | 7780 | 7780 | 7770 | 33 |
| 243 | 20231205 | 144000 | 2636951090 | 7750 | 7780 | 7780 | 7750 | 438 |
| 244 | 20231205 | 143900 | 2633549690 | 7770 | 7770 | 7780 | 7760 | 1111 |
| 245 | 20231205 | 143800 | 2624921210 | 7790 | 7760 | 7790 | 7760 | 853 |
| 246 | 20231205 | 143700 | 2618288270 | 7760 | 7760 | 7760 | 7750 | 663 |
| 247 | 20231205 | 143600 | 2613145080 | 7760 | 7780 | 7780 | 7760 | 531 |
| 248 | 20231205 | 143500 | 2609018440 | 7790 | 7770 | 7790 | 7770 | 505 |
| 249 | 20231205 | 143400 | 2605089490 | 7770 | 7780 | 7780 | 7770 | 221 |
| 250 | 20231205 | 143300 | 2603371140 | 7780 | 7770 | 7790 | 7770 | 879 |
| 251 | 20231205 | 143200 | 2596533590 | 7780 | 7780 | 7780 | 7770 | 161 |
| 252 | 20231205 | 143100 | 2595281780 | 7780 | 7770 | 7800 | 7770 | 750 |
| 253 | 20231205 | 143000 | 2589446250 | 7770 | 7780 | 7800 | 7770 | 757 |
| 254 | 20231205 | 142900 | 2583553020 | 7800 | 7790 | 7800 | 7780 | 708 |
| 255 | 20231205 | 142800 | 2578036790 | 7780 | 7770 | 7790 | 7770 | 124 |
| 256 | 20231205 | 142700 | 2577071550 | 7780 | 7770 | 7790 | 7760 | 702 |
| 257 | 20231205 | 142600 | 2571613670 | 7770 | 7780 | 7780 | 7770 | 310 |
| 258 | 20231205 | 142500 | 2569202490 | 7780 | 7780 | 7800 | 7770 | 1073 |
| 259 | 20231205 | 142400 | 2560849910 | 7770 | 7780 | 7780 | 7770 | 327 |
| 260 | 20231205 | 142300 | 2558306430 | 7780 | 7790 | 7790 | 7780 | 1784 |
| 261 | 20231205 | 142200 | 2544417740 | 7790 | 7780 | 7790 | 7780 | 368 |
| 262 | 20231205 | 142100 | 2541551480 | 7780 | 7780 | 7790 | 7780 | 376 |
| 263 | 20231205 | 142000 | 2538623670 | 7800 | 7780 | 7800 | 7780 | 330 |
| 264 | 20231205 | 141900 | 2536051920 | 7780 | 7800 | 7800 | 7780 | 1183 |
| 265 | 20231205 | 141800 | 2526836750 | 7800 | 7790 | 7800 | 7790 | 417 |
| 266 | 20231205 | 141700 | 2523585380 | 7800 | 7790 | 7800 | 7790 | 195 |
| 267 | 20231205 | 141600 | 2522065060 | 7800 | 7800 | 7800 | 7790 | 476 |
| 268 | 20231205 | 141500 | 2518352290 | 7790 | 7810 | 7810 | 7790 | 449 |
| 269 | 20231205 | 141400 | 2514850150 | 7800 | 7810 | 7810 | 7800 | 579 |
| 270 | 20231205 | 141300 | 2510332490 | 7800 | 7800 | 7810 | 7800 | 2629 |
| 271 | 20231205 | 141200 | 2489826160 | 7800 | 7810 | 7810 | 7800 | 642 |
| 272 | 20231205 | 141100 | 2484813980 | 7800 | 7810 | 7810 | 7800 | 208 |
| 273 | 20231205 | 141000 | 2483189670 | 7800 | 7810 | 7810 | 7800 | 630 |
| 274 | 20231205 | 140900 | 2478269790 | 7810 | 7790 | 7810 | 7790 | 899 |
| 275 | 20231205 | 140800 | 2471258340 | 7800 | 7790 | 7800 | 7790 | 325 |
| 276 | 20231205 | 140700 | 2468723500 | 7790 | 7800 | 7800 | 7790 | 765 |
| 277 | 20231205 | 140600 | 2462757110 | 7790 | 7800 | 7800 | 7790 | 424 |
| 278 | 20231205 | 140500 | 2459451660 | 7790 | 7800 | 7800 | 7790 | 359 |
| 279 | 20231205 | 140400 | 2456651590 | 7790 | 7790 | 7800 | 7780 | 379 |
| 280 | 20231205 | 140300 | 2453698200 | 7790 | 7780 | 7790 | 7780 | 550 |
| 281 | 20231205 | 140200 | 2449414930 | 7780 | 7790 | 7790 | 7780 | 168 |
| 282 | 20231205 | 140100 | 2448106540 | 7790 | 7790 | 7790 | 7780 | 376 |
| 283 | 20231205 | 140000 | 2445177510 | 7790 | 7790 | 7790 | 7780 | 259 |
| 284 | 20231205 | 135900 | 2443161150 | 7790 | 7780 | 7790 | 7780 | 262 |
| 285 | 20231205 | 135800 | 2441120180 | 7790 | 7790 | 7790 | 7780 | 329 |
| 286 | 20231205 | 135700 | 2438557330 | 7780 | 7780 | 7790 | 7780 | 152 |
| 287 | 20231205 | 135600 | 2437374140 | 7780 | 7790 | 7790 | 7780 | 330 |
| 288 | 20231205 | 135500 | 2434804110 | 7790 | 7780 | 7790 | 7780 | 286 |
| 289 | 20231205 | 135400 | 2432576190 | 7790 | 7770 | 7790 | 7770 | 378 |
| 290 | 20231205 | 135300 | 2429635390 | 7770 | 7790 | 7790 | 7770 | 500 |
| 291 | 20231205 | 135200 | 2425743440 | 7780 | 7790 | 7790 | 7780 | 271 |
| 292 | 20231205 | 135100 | 2423632380 | 7790 | 7770 | 7790 | 7770 | 417 |
| 293 | 20231205 | 135000 | 2420386350 | 7780 | 7780 | 7780 | 7770 | 280 |
| 294 | 20231205 | 134900 | 2418208490 | 7780 | 7780 | 7780 | 7770 | 673 |
| 295 | 20231205 | 134800 | 2412977500 | 7770 | 7770 | 7790 | 7770 | 366 |
| 296 | 20231205 | 134700 | 2410129390 | 7780 | 7780 | 7780 | 7770 | 577 |
| 297 | 20231205 | 134600 | 2405640840 | 7780 | 7780 | 7790 | 7780 | 117 |
| 298 | 20231205 | 134500 | 2404730520 | 7790 | 7770 | 7790 | 7770 | 345 |
| 299 | 20231205 | 134400 | 2402045700 | 7780 | 7780 | 7780 | 7770 | 517 |
| 300 | 20231205 | 134300 | 2398023940 | 7780 | 7770 | 7790 | 7770 | 302 |
| 301 | 20231205 | 134200 | 2395673870 | 7780 | 7780 | 7780 | 7770 | 325 |
| 302 | 20231205 | 134100 | 2393146330 | 7780 | 7800 | 7800 | 7780 | 1300 |
| 303 | 20231205 | 134000 | 2383027910 | 7790 | 7800 | 7800 | 7790 | 394 |
| 304 | 20231205 | 133900 | 2379954900 | 7800 | 7790 | 7800 | 7790 | 294 |
| 305 | 20231205 | 133800 | 2377662740 | 7790 | 7790 | 7790 | 7790 | 433 |
| 306 | 20231205 | 133700 | 2374289670 | 7790 | 7780 | 7790 | 7780 | 222 |
| 307 | 20231205 | 133600 | 2372560300 | 7790 | 7790 | 7790 | 7780 | 234 |
| 308 | 20231205 | 133500 | 2370738190 | 7790 | 7790 | 7790 | 7780 | 379 |
| 309 | 20231205 | 133400 | 2367786590 | 7790 | 7790 | 7790 | 7780 | 223 |
| 310 | 20231205 | 133300 | 2366049430 | 7790 | 7790 | 7790 | 7780 | 307 |
| 311 | 20231205 | 133200 | 2363658810 | 7790 | 7790 | 7790 | 7780 | 289 |
| 312 | 20231205 | 133100 | 2361408500 | 7790 | 7790 | 7790 | 7780 | 412 |
| 313 | 20231205 | 133000 | 2358199770 | 7790 | 7780 | 7790 | 7780 | 581 |
| 314 | 20231205 | 132900 | 2353677310 | 7780 | 7780 | 7790 | 7780 | 531 |
| 315 | 20231205 | 132800 | 2349544320 | 7780 | 7790 | 7790 | 7780 | 395 |
| 316 | 20231205 | 132700 | 2346468910 | 7780 | 7780 | 7790 | 7780 | 588 |
| 317 | 20231205 | 132600 | 2341890300 | 7780 | 7780 | 7790 | 7780 | 303 |
| 318 | 20231205 | 132500 | 2339530980 | 7780 | 7790 | 7790 | 7780 | 189 |
| 319 | 20231205 | 132400 | 2338058840 | 7790 | 7790 | 7790 | 7770 | 722 |
| 320 | 20231205 | 132300 | 2332438910 | 7780 | 7780 | 7780 | 7780 | 242 |
| 321 | 20231205 | 132200 | 2330556150 | 7780 | 7780 | 7780 | 7770 | 462 |
| 322 | 20231205 | 132100 | 2326962290 | 7780 | 7790 | 7790 | 7780 | 255 |
| 323 | 20231205 | 132000 | 2324978260 | 7780 | 7790 | 7790 | 7780 | 481 |
| 324 | 20231205 | 131900 | 2321234470 | 7790 | 7780 | 7790 | 7780 | 453 |
| 325 | 20231205 | 131800 | 2317708370 | 7780 | 7780 | 7780 | 7770 | 285 |
| 326 | 20231205 | 131700 | 2315491810 | 7780 | 7780 | 7780 | 7770 | 221 |
| 327 | 20231205 | 131600 | 2313772440 | 7780 | 7780 | 7780 | 7770 | 171 |
| 328 | 20231205 | 131500 | 2312442560 | 7780 | 7770 | 7780 | 7770 | 699 |
| 329 | 20231205 | 131400 | 2307006630 | 7780 | 7780 | 7780 | 7770 | 235 |
| 330 | 20231205 | 131300 | 2305179090 | 7780 | 7770 | 7780 | 7760 | 599 |
| 331 | 20231205 | 131200 | 2300523530 | 7760 | 7760 | 7770 | 7760 | 187 |
| 332 | 20231205 | 131100 | 2299072280 | 7770 | 7750 | 7770 | 7750 | 357 |
| 333 | 20231205 | 131000 | 2296301760 | 7750 | 7770 | 7770 | 7750 | 188 |
| 334 | 20231205 | 130900 | 2294842720 | 7760 | 7760 | 7770 | 7750 | 336 |
| 335 | 20231205 | 130800 | 2292233970 | 7770 | 7770 | 7770 | 7770 | 238 |
| 336 | 20231205 | 130700 | 2290384710 | 7760 | 7760 | 7770 | 7760 | 325 |
| 337 | 20231205 | 130600 | 2287862580 | 7760 | 7750 | 7760 | 7750 | 269 |
| 338 | 20231205 | 130500 | 2285775940 | 7750 | 7750 | 7760 | 7750 | 80 |
| 339 | 20231205 | 130400 | 2285155820 | 7750 | 7760 | 7760 | 7750 | 211 |
| 340 | 20231205 | 130300 | 2283519220 | 7760 | 7750 | 7760 | 7750 | 87 |
| 341 | 20231205 | 130200 | 2282844840 | 7760 | 7750 | 7760 | 7750 | 376 |
| 342 | 20231205 | 130100 | 2279927750 | 7750 | 7750 | 7760 | 7750 | 364 |
| 343 | 20231205 | 130000 | 2277105610 | 7760 | 7770 | 7770 | 7750 | 391 |
| 344 | 20231205 | 125900 | 2274069610 | 7760 | 7760 | 7770 | 7760 | 237 |
| 345 | 20231205 | 125800 | 2272230350 | 7770 | 7750 | 7770 | 7750 | 117 |
| 346 | 20231205 | 125700 | 2271323090 | 7750 | 7760 | 7760 | 7750 | 182 |
| 347 | 20231205 | 125600 | 2269910880 | 7760 | 7760 | 7760 | 7760 | 141 |
| 348 | 20231205 | 125500 | 2268816720 | 7750 | 7750 | 7750 | 7740 | 867 |
| 349 | 20231205 | 125400 | 2262103020 | 7750 | 7750 | 7760 | 7750 | 684 |
| 350 | 20231205 | 125300 | 2256801890 | 7760 | 7760 | 7760 | 7760 | 393 |
| 351 | 20231205 | 125200 | 2253752210 | 7760 | 7760 | 7760 | 7760 | 222 |
| 352 | 20231205 | 125100 | 2252029490 | 7760 | 7770 | 7770 | 7760 | 1061 |
| 353 | 20231205 | 125000 | 2243786020 | 7780 | 7780 | 7790 | 7780 | 403 |
| 354 | 20231205 | 124900 | 2240650550 | 7790 | 7790 | 7790 | 7780 | 172 |
| 355 | 20231205 | 124800 | 2239310870 | 7780 | 7780 | 7790 | 7770 | 334 |
| 356 | 20231205 | 124700 | 2236712610 | 7780 | 7790 | 7790 | 7780 | 363 |
| 357 | 20231205 | 124600 | 2233885980 | 7790 | 7780 | 7790 | 7780 | 255 |
| 358 | 20231205 | 124500 | 2231901430 | 7770 | 7770 | 7780 | 7770 | 140 |
| 359 | 20231205 | 124400 | 2230813480 | 7780 | 7780 | 7780 | 7780 | 452 |
| 360 | 20231205 | 124300 | 2227296920 | 7780 | 7780 | 7780 | 7780 | 13 |
| 361 | 20231205 | 124200 | 2227195780 | 7780 | 7780 | 7780 | 7770 | 962 |
| 362 | 20231205 | 124100 | 2219711920 | 7780 | 7780 | 7780 | 7770 | 662 |
| 363 | 20231205 | 124000 | 2214561760 | 7770 | 7770 | 7780 | 7770 | 184 |
| 364 | 20231205 | 123900 | 2213130980 | 7770 | 7770 | 7780 | 7770 | 322 |
| 365 | 20231205 | 123800 | 2210627060 | 7780 | 7780 | 7780 | 7780 | 296 |
| 366 | 20231205 | 123700 | 2208324180 | 7780 | 7780 | 7780 | 7780 | 81 |
| 367 | 20231205 | 123600 | 2207694000 | 7780 | 7770 | 7780 | 7770 | 146 |
| 368 | 20231205 | 123500 | 2206559450 | 7780 | 7780 | 7780 | 7770 | 354 |
| 369 | 20231205 | 123400 | 2203805570 | 7780 | 7770 | 7780 | 7770 | 52 |
| 370 | 20231205 | 123300 | 2203401400 | 7780 | 7770 | 7780 | 7770 | 577 |
| 371 | 20231205 | 123200 | 2198915690 | 7770 | 7780 | 7780 | 7770 | 169 |
| 372 | 20231205 | 123100 | 2197601010 | 7770 | 7780 | 7780 | 7770 | 74 |
| 373 | 20231205 | 123000 | 2197025350 | 7770 | 7770 | 7780 | 7770 | 361 |
| 374 | 20231205 | 122900 | 2194219590 | 7780 | 7780 | 7780 | 7780 | 278 |
| 375 | 20231205 | 122800 | 2192056750 | 7780 | 7780 | 7780 | 7770 | 149 |
| 376 | 20231205 | 122700 | 2190898230 | 7780 | 7770 | 7780 | 7770 | 375 |
| 377 | 20231205 | 122600 | 2187982140 | 7770 | 7780 | 7780 | 7770 | 86 |
| 378 | 20231205 | 122500 | 2187313130 | 7770 | 7780 | 7780 | 7770 | 155 |
| 379 | 20231205 | 122400 | 2186107370 | 7780 | 7780 | 7780 | 7760 | 722 |
| 380 | 20231205 | 122300 | 2180492700 | 7770 | 7770 | 7780 | 7770 | 188 |
| 381 | 20231205 | 122200 | 2179031160 | 7770 | 7770 | 7780 | 7770 | 269 |
| 382 | 20231205 | 122100 | 2176939050 | 7780 | 7770 | 7780 | 7760 | 623 |
| 383 | 20231205 | 122000 | 2172103360 | 7770 | 7770 | 7770 | 7770 | 702 |
| 384 | 20231205 | 121900 | 2166648820 | 7770 | 7770 | 7770 | 7770 | 80 |
| 385 | 20231205 | 121800 | 2166027220 | 7770 | 7760 | 7770 | 7760 | 413 |
| 386 | 20231205 | 121700 | 2162818950 | 7760 | 7760 | 7770 | 7760 | 143 |
| 387 | 20231205 | 121600 | 2161708390 | 7770 | 7760 | 7770 | 7760 | 158 |
| 388 | 20231205 | 121500 | 2160480750 | 7770 | 7760 | 7770 | 7760 | 301 |
| 389 | 20231205 | 121400 | 2158143050 | 7760 | 7760 | 7770 | 7760 | 131 |
| 390 | 20231205 | 121300 | 2157125700 | 7760 | 7770 | 7770 | 7760 | 172 |
| 391 | 20231205 | 121200 | 2155789520 | 7760 | 7770 | 7770 | 7760 | 246 |
| 392 | 20231205 | 121100 | 2153879030 | 7760 | 7770 | 7770 | 7760 | 615 |
| 393 | 20231205 | 121000 | 2149101600 | 7760 | 7770 | 7770 | 7760 | 818 |
| 394 | 20231205 | 120900 | 2142750700 | 7760 | 7760 | 7770 | 7750 | 490 |
| 395 | 20231205 | 120800 | 2138948320 | 7760 | 7760 | 7770 | 7760 | 147 |
| 396 | 20231205 | 120700 | 2137806820 | 7760 | 7770 | 7770 | 7760 | 335 |
| 397 | 20231205 | 120600 | 2135204180 | 7760 | 7760 | 7770 | 7750 | 316 |
| 398 | 20231205 | 120500 | 2132751950 | 7770 | 7770 | 7770 | 7760 | 208 |
| 399 | 20231205 | 120400 | 2131136290 | 7770 | 7760 | 7770 | 7760 | 310 |
| 400 | 20231205 | 120300 | 2128729580 | 7760 | 7750 | 7760 | 7750 | 151 |
| 401 | 20231205 | 120200 | 2127558560 | 7760 | 7750 | 7760 | 7750 | 168 |
| 402 | 20231205 | 120100 | 2126255380 | 7760 | 7750 | 7760 | 7750 | 105 |
| 403 | 20231205 | 120000 | 2125440660 | 7750 | 7750 | 7760 | 7750 | 336 |
| 404 | 20231205 | 115900 | 2122834440 | 7750 | 7750 | 7760 | 7750 | 141 |
| 405 | 20231205 | 115800 | 2121740890 | 7750 | 7750 | 7760 | 7750 | 397 |
| 406 | 20231205 | 115700 | 2118662610 | 7760 | 7760 | 7770 | 7750 | 178 |
| 407 | 20231205 | 115600 | 2117281840 | 7770 | 7770 | 7770 | 7760 | 97 |
| 408 | 20231205 | 115500 | 2116528980 | 7760 | 7770 | 7770 | 7760 | 761 |
| 409 | 20231205 | 115400 | 2110620020 | 7770 | 7760 | 7770 | 7760 | 231 |
| 410 | 20231205 | 115300 | 2108826460 | 7770 | 7770 | 7780 | 7770 | 486 |
| 411 | 20231205 | 115200 | 2105047950 | 7770 | 7780 | 7780 | 7770 | 193 |
| 412 | 20231205 | 115100 | 2103547560 | 7770 | 7770 | 7780 | 7770 | 438 |
| 413 | 20231205 | 115000 | 2100141030 | 7770 | 7770 | 7780 | 7770 | 115 |
| 414 | 20231205 | 114900 | 2099246680 | 7770 | 7780 | 7780 | 7770 | 469 |
| 415 | 20231205 | 114800 | 2095600570 | 7780 | 7770 | 7780 | 7770 | 102 |
| 416 | 20231205 | 114700 | 2094807900 | 7780 | 7770 | 7780 | 7770 | 537 |
| 417 | 20231205 | 114600 | 2090632130 | 7780 | 7770 | 7780 | 7770 | 324 |
| 418 | 20231205 | 114500 | 2088112900 | 7780 | 7770 | 7780 | 7770 | 259 |
| 419 | 20231205 | 114400 | 2086099680 | 7780 | 7790 | 7790 | 7780 | 2434 |
| 420 | 20231205 | 114300 | 2067163030 | 7780 | 7790 | 7790 | 7780 | 220 |
| 421 | 20231205 | 114200 | 2065450040 | 7780 | 7790 | 7790 | 7780 | 219 |
| 422 | 20231205 | 114100 | 2063744890 | 7790 | 7790 | 7790 | 7780 | 79 |
| 423 | 20231205 | 114000 | 2063129490 | 7790 | 7780 | 7790 | 7780 | 179 |
| 424 | 20231205 | 113900 | 2061736670 | 7770 | 7780 | 7780 | 7770 | 101 |
| 425 | 20231205 | 113800 | 2060951770 | 7780 | 7780 | 7790 | 7770 | 647 |
| 426 | 20231205 | 113700 | 2055917650 | 7770 | 7780 | 7780 | 7770 | 189 |
| 427 | 20231205 | 113600 | 2054447820 | 7780 | 7770 | 7780 | 7770 | 203 |
| 428 | 20231205 | 113500 | 2052869250 | 7780 | 7780 | 7780 | 7770 | 391 |
| 429 | 20231205 | 113400 | 2049829400 | 7770 | 7780 | 7780 | 7770 | 292 |
| 430 | 20231205 | 113300 | 2047559200 | 7780 | 7770 | 7780 | 7770 | 217 |
| 431 | 20231205 | 113200 | 2045871960 | 7780 | 7780 | 7780 | 7770 | 101 |
| 432 | 20231205 | 113100 | 2045086260 | 7770 | 7770 | 7780 | 7770 | 338 |
| 433 | 20231205 | 113000 | 2042457700 | 7780 | 7770 | 7780 | 7770 | 198 |
| 434 | 20231205 | 112900 | 2040918090 | 7770 | 7780 | 7780 | 7770 | 187 |
| 435 | 20231205 | 112800 | 2039463510 | 7770 | 7780 | 7780 | 7770 | 68 |
| 436 | 20231205 | 112700 | 2038935020 | 7770 | 7770 | 7780 | 7770 | 314 |
| 437 | 20231205 | 112600 | 2036493100 | 7780 | 7780 | 7780 | 7770 | 715 |
| 438 | 20231205 | 112500 | 2030930720 | 7780 | 7770 | 7780 | 7760 | 399 |
| 439 | 20231205 | 112400 | 2027828590 | 7770 | 7760 | 7770 | 7760 | 237 |
| 440 | 20231205 | 112300 | 2025987850 | 7770 | 7770 | 7770 | 7770 | 79 |
| 441 | 20231205 | 112200 | 2025374020 | 7770 | 7760 | 7770 | 7760 | 634 |
| 442 | 20231205 | 112100 | 2020450320 | 7760 | 7760 | 7770 | 7760 | 89 |
| 443 | 20231205 | 112000 | 2019759550 | 7770 | 7770 | 7770 | 7770 | 189 |
| 444 | 20231205 | 111900 | 2018291020 | 7770 | 7760 | 7770 | 7760 | 16 |
| 445 | 20231205 | 111800 | 2018166850 | 7760 | 7760 | 7770 | 7760 | 878 |
| 446 | 20231205 | 111700 | 2011348940 | 7770 | 7760 | 7770 | 7760 | 164 |
| 447 | 20231205 | 111600 | 2010075360 | 7770 | 7760 | 7770 | 7760 | 165 |
| 448 | 20231205 | 111500 | 2008794950 | 7760 | 7760 | 7770 | 7760 | 601 |
| 449 | 20231205 | 111400 | 2004131070 | 7770 | 7780 | 7780 | 7770 | 106 |
| 450 | 20231205 | 111300 | 2003307250 | 7770 | 7770 | 7770 | 7760 | 299 |
| 451 | 20231205 | 111200 | 2000984070 | 7760 | 7770 | 7770 | 7760 | 150 |
| 452 | 20231205 | 111100 | 1999819940 | 7770 | 7780 | 7780 | 7770 | 230 |
| 453 | 20231205 | 111000 | 1998031620 | 7780 | 7770 | 7780 | 7770 | 179 |
| 454 | 20231205 | 110900 | 1996639890 | 7770 | 7770 | 7780 | 7760 | 417 |
| 455 | 20231205 | 110800 | 1993398920 | 7780 | 7740 | 7780 | 7740 | 3784 |
| 456 | 20231205 | 110700 | 1964056580 | 7740 | 7740 | 7750 | 7730 | 3394 |
| 457 | 20231205 | 110600 | 1937766490 | 7730 | 7740 | 7740 | 7730 | 304 |
| 458 | 20231205 | 110500 | 1935415580 | 7740 | 7750 | 7750 | 7740 | 813 |
| 459 | 20231205 | 110400 | 1929122740 | 7740 | 7750 | 7750 | 7740 | 201 |
| 460 | 20231205 | 110300 | 1927565150 | 7740 | 7740 | 7750 | 7740 | 300 |
| 461 | 20231205 | 110200 | 1925241870 | 7740 | 7750 | 7750 | 7740 | 328 |
| 462 | 20231205 | 110100 | 1922700540 | 7740 | 7750 | 7750 | 7740 | 213 |
| 463 | 20231205 | 110000 | 1921050200 | 7740 | 7750 | 7750 | 7740 | 321 |
| 464 | 20231205 | 105900 | 1918563990 | 7740 | 7740 | 7750 | 7740 | 57 |
| 465 | 20231205 | 105800 | 1918122650 | 7740 | 7740 | 7750 | 7740 | 202 |
| 466 | 20231205 | 105700 | 1916557590 | 7750 | 7750 | 7750 | 7740 | 501 |
| 467 | 20231205 | 105600 | 1912679010 | 7750 | 7750 | 7760 | 7750 | 556 |
| 468 | 20231205 | 105500 | 1908368940 | 7750 | 7750 | 7760 | 7750 | 163 |
| 469 | 20231205 | 105400 | 1907104410 | 7750 | 7750 | 7760 | 7750 | 267 |
| 470 | 20231205 | 105300 | 1905035020 | 7760 | 7750 | 7760 | 7750 | 235 |
| 471 | 20231205 | 105200 | 1903211450 | 7760 | 7730 | 7760 | 7730 | 1608 |
| 472 | 20231205 | 105100 | 1890767010 | 7720 | 7720 | 7730 | 7720 | 440 |
| 473 | 20231205 | 105000 | 1887367600 | 7730 | 7730 | 7730 | 7730 | 235 |
| 474 | 20231205 | 104900 | 1885551050 | 7740 | 7730 | 7740 | 7730 | 988 |
| 475 | 20231205 | 104800 | 1877911560 | 7730 | 7730 | 7740 | 7730 | 674 |
| 476 | 20231205 | 104700 | 1872700560 | 7740 | 7740 | 7750 | 7740 | 331 |
| 477 | 20231205 | 104600 | 1870138480 | 7740 | 7740 | 7740 | 7730 | 263 |
| 478 | 20231205 | 104500 | 1868103090 | 7740 | 7730 | 7740 | 7730 | 127 |
| 479 | 20231205 | 104400 | 1867121250 | 7730 | 7750 | 7750 | 7730 | 1661 |
| 480 | 20231205 | 104300 | 1854264530 | 7740 | 7750 | 7750 | 7740 | 284 |
| 481 | 20231205 | 104200 | 1852063870 | 7750 | 7740 | 7750 | 7740 | 252 |
| 482 | 20231205 | 104100 | 1850111960 | 7750 | 7740 | 7750 | 7740 | 170 |
| 483 | 20231205 | 104000 | 1848795860 | 7750 | 7740 | 7750 | 7740 | 1130 |
| 484 | 20231205 | 103900 | 1840040910 | 7740 | 7730 | 7740 | 7730 | 246 |
| 485 | 20231205 | 103800 | 1838137630 | 7740 | 7740 | 7740 | 7730 | 318 |
| 486 | 20231205 | 103700 | 1835676810 | 7730 | 7740 | 7740 | 7730 | 89 |
| 487 | 20231205 | 103600 | 1834988070 | 7740 | 7730 | 7740 | 7730 | 615 |
| 488 | 20231205 | 103500 | 1830231920 | 7740 | 7740 | 7740 | 7730 | 391 |
| 489 | 20231205 | 103400 | 1827206090 | 7740 | 7730 | 7740 | 7730 | 1978 |
| 490 | 20231205 | 103300 | 1811916010 | 7720 | 7710 | 7720 | 7710 | 616 |
| 491 | 20231205 | 103200 | 1807161250 | 7710 | 7710 | 7720 | 7710 | 165 |
| 492 | 20231205 | 103100 | 1805888960 | 7710 | 7710 | 7710 | 7700 | 255 |
| 493 | 20231205 | 103000 | 1803922960 | 7700 | 7710 | 7710 | 7700 | 305 |
| 494 | 20231205 | 102900 | 1801572200 | 7710 | 7700 | 7710 | 7700 | 345 |
| 495 | 20231205 | 102800 | 1798914960 | 7690 | 7700 | 7700 | 7690 | 112 |
| 496 | 20231205 | 102700 | 1798052780 | 7690 | 7690 | 7700 | 7690 | 795 |
| 497 | 20231205 | 102600 | 1791932920 | 7700 | 7700 | 7700 | 7690 | 133 |
| 498 | 20231205 | 102500 | 1790909320 | 7700 | 7690 | 7700 | 7690 | 27 |
| 499 | 20231205 | 102400 | 1790701550 | 7690 | 7690 | 7690 | 7680 | 442 |
| 500 | 20231205 | 102300 | 1787302670 | 7690 | 7690 | 7690 | 7690 | 260 |
| 501 | 20231205 | 102200 | 1785303270 | 7700 | 7690 | 7700 | 7690 | 314 |
| 502 | 20231205 | 102100 | 1782887750 | 7690 | 7680 | 7700 | 7680 | 593 |
| 503 | 20231205 | 102000 | 1778325410 | 7690 | 7680 | 7690 | 7680 | 270 |
| 504 | 20231205 | 101900 | 1776249680 | 7690 | 7690 | 7690 | 7680 | 377 |
| 505 | 20231205 | 101800 | 1773351550 | 7690 | 7670 | 7690 | 7670 | 304 |
| 506 | 20231205 | 101700 | 1771017900 | 7680 | 7680 | 7690 | 7680 | 574 |
| 507 | 20231205 | 101600 | 1766608280 | 7680 | 7690 | 7690 | 7680 | 104 |
| 508 | 20231205 | 101500 | 1765809240 | 7690 | 7670 | 7690 | 7670 | 439 |
| 509 | 20231205 | 101400 | 1762436790 | 7680 | 7670 | 7680 | 7670 | 364 |
| 510 | 20231205 | 101300 | 1759644770 | 7670 | 7660 | 7670 | 7660 | 246 |
| 511 | 20231205 | 101200 | 1757759650 | 7660 | 7650 | 7660 | 7650 | 403 |
| 512 | 20231205 | 101100 | 1754673980 | 7660 | 7660 | 7660 | 7650 | 144 |
| 513 | 20231205 | 101000 | 1753571000 | 7660 | 7670 | 7670 | 7660 | 328 |
| 514 | 20231205 | 100900 | 1751057750 | 7670 | 7660 | 7670 | 7650 | 161 |
| 515 | 20231205 | 100800 | 1749824770 | 7660 | 7660 | 7660 | 7660 | 275 |
| 516 | 20231205 | 100700 | 1747718270 | 7660 | 7660 | 7660 | 7650 | 310 |
| 517 | 20231205 | 100600 | 1745344180 | 7660 | 7660 | 7660 | 7650 | 157 |
| 518 | 20231205 | 100500 | 1744142340 | 7660 | 7660 | 7660 | 7650 | 111 |
| 519 | 20231205 | 100400 | 1743292280 | 7660 | 7670 | 7670 | 7640 | 65 |
| 520 | 20231205 | 100300 | 1742795630 | 7640 | 7620 | 7640 | 7610 | 2120 |
| 521 | 20231205 | 100200 | 1726628160 | 7610 | 7620 | 7620 | 7610 | 470 |
| 522 | 20231205 | 100100 | 1723048210 | 7610 | 7610 | 7620 | 7610 | 280 |
| 523 | 20231205 | 100000 | 1720916000 | 7600 | 7610 | 7610 | 7600 | 559 |
| 524 | 20231205 | 095900 | 1716663460 | 7610 | 7630 | 7630 | 7600 | 8674 |
| 525 | 20231205 | 095800 | 1650664260 | 7630 | 7630 | 7630 | 7620 | 1280 |
| 526 | 20231205 | 095700 | 1640898380 | 7640 | 7640 | 7650 | 7630 | 1286 |
| 527 | 20231205 | 095600 | 1631072200 | 7650 | 7650 | 7650 | 7640 | 582 |
| 528 | 20231205 | 095500 | 1626623680 | 7640 | 7640 | 7640 | 7630 | 647 |
| 529 | 20231205 | 095400 | 1621681100 | 7630 | 7620 | 7630 | 7620 | 632 |
| 530 | 20231205 | 095300 | 1616862030 | 7630 | 7610 | 7630 | 7610 | 897 |
| 531 | 20231205 | 095200 | 1610027960 | 7610 | 7610 | 7620 | 7610 | 1008 |
| 532 | 20231205 | 095100 | 1602356430 | 7610 | 7590 | 7620 | 7580 | 1345 |
| 533 | 20231205 | 095000 | 1592131520 | 7610 | 7600 | 7610 | 7560 | 15098 |
| 534 | 20231205 | 094900 | 1477766600 | 7600 | 7630 | 7630 | 7590 | 19943 |
| 535 | 20231205 | 094800 | 1326109590 | 7620 | 7620 | 7630 | 7610 | 667 |
| 536 | 20231205 | 094700 | 1321027670 | 7610 | 7620 | 7630 | 7610 | 2153 |
| 537 | 20231205 | 094600 | 1304630980 | 7620 | 7670 | 7670 | 7600 | 37997 |
| 538 | 20231205 | 094500 | 1015075710 | 7670 | 7670 | 7680 | 7670 | 868 |
| 539 | 20231205 | 094400 | 1008416430 | 7680 | 7670 | 7680 | 7660 | 929 |
| 540 | 20231205 | 094300 | 1001290680 | 7670 | 7660 | 7670 | 7660 | 417 |
| 541 | 20231205 | 094200 | 998094760 | 7670 | 7670 | 7670 | 7660 | 364 |
| 542 | 20231205 | 094100 | 995306100 | 7670 | 7710 | 7710 | 7660 | 3595 |
| 543 | 20231205 | 094000 | 967697420 | 7710 | 7660 | 7730 | 7660 | 10273 |
| 544 | 20231205 | 093900 | 888798340 | 7670 | 7660 | 7670 | 7660 | 844 |
| 545 | 20231205 | 093800 | 882328250 | 7660 | 7650 | 7670 | 7650 | 581 |
| 546 | 20231205 | 093700 | 877878510 | 7660 | 7650 | 7660 | 7650 | 340 |
| 547 | 20231205 | 093600 | 875276160 | 7660 | 7650 | 7660 | 7640 | 276 |
| 548 | 20231205 | 093500 | 873166550 | 7640 | 7660 | 7660 | 7640 | 510 |
| 549 | 20231205 | 093400 | 869263600 | 7650 | 7650 | 7660 | 7650 | 672 |
| 550 | 20231205 | 093300 | 864120750 | 7650 | 7660 | 7660 | 7650 | 212 |
| 551 | 20231205 | 093200 | 862498940 | 7660 | 7650 | 7660 | 7650 | 280 |
| 552 | 20231205 | 093100 | 860356270 | 7650 | 7640 | 7660 | 7640 | 216 |
| 553 | 20231205 | 093000 | 858703810 | 7650 | 7650 | 7660 | 7650 | 281 |
| 554 | 20231205 | 092900 | 856554120 | 7640 | 7640 | 7650 | 7640 | 596 |
| 555 | 20231205 | 092800 | 851996770 | 7640 | 7650 | 7650 | 7640 | 749 |
| 556 | 20231205 | 092700 | 846269000 | 7660 | 7640 | 7660 | 7640 | 206 |
| 557 | 20231205 | 092600 | 844695040 | 7640 | 7640 | 7650 | 7630 | 5357 |
| 558 | 20231205 | 092500 | 803792300 | 7650 | 7670 | 7670 | 7650 | 2532 |
| 559 | 20231205 | 092400 | 784410270 | 7650 | 7660 | 7670 | 7650 | 4940 |
| 560 | 20231205 | 092300 | 746560180 | 7660 | 7650 | 7660 | 7650 | 355 |
| 561 | 20231205 | 092200 | 743843770 | 7660 | 7640 | 7660 | 7640 | 2364 |
| 562 | 20231205 | 092100 | 725765600 | 7640 | 7660 | 7670 | 7630 | 11578 |
| 563 | 20231205 | 092000 | 637253390 | 7660 | 7670 | 7670 | 7660 | 2964 |
| 564 | 20231205 | 091900 | 614528340 | 7670 | 7660 | 7670 | 7660 | 1009 |
| 565 | 20231205 | 091800 | 606797480 | 7660 | 7660 | 7670 | 7650 | 5116 |
| 566 | 20231205 | 091700 | 567596790 | 7660 | 7650 | 7660 | 7650 | 578 |
| 567 | 20231205 | 091600 | 563175020 | 7650 | 7650 | 7670 | 7650 | 3516 |
| 568 | 20231205 | 091500 | 536266620 | 7650 | 7630 | 7650 | 7630 | 433 |
| 569 | 20231205 | 091400 | 532958090 | 7630 | 7650 | 7650 | 7620 | 2111 |
| 570 | 20231205 | 091300 | 516855890 | 7650 | 7660 | 7660 | 7650 | 890 |
| 571 | 20231205 | 091200 | 510046880 | 7650 | 7640 | 7650 | 7640 | 499 |
| 572 | 20231205 | 091100 | 506230950 | 7640 | 7620 | 7650 | 7620 | 664 |
| 573 | 20231205 | 091000 | 501158620 | 7620 | 7620 | 7620 | 7610 | 660 |
| 574 | 20231205 | 090900 | 496132170 | 7610 | 7610 | 7620 | 7610 | 540 |
| 575 | 20231205 | 090800 | 492022270 | 7610 | 7610 | 7610 | 7600 | 2343 |
| 576 | 20231205 | 090700 | 474194820 | 7610 | 7620 | 7620 | 7600 | 785 |
| 577 | 20231205 | 090600 | 468220410 | 7620 | 7580 | 7620 | 7580 | 1931 |
| 578 | 20231205 | 090500 | 453536100 | 7580 | 7650 | 7650 | 7560 | 23593 |
| 579 | 20231205 | 090400 | 274576830 | 7650 | 7710 | 7710 | 7650 | 18879 |
| 580 | 20231205 | 090300 | 129762780 | 7690 | 7720 | 7720 | 7680 | 4512 |
| 581 | 20231205 | 090200 | 95058340 | 7710 | 7730 | 7780 | 7710 | 9788 |
| 582 | 20231205 | 090100 | 19391700 | 7730 | 7770 | 7780 | 7730 | 1498 |
| 583 | 20231205 | 090000 | 7776560 | 7770 | 7780 | 7790 | 7770 | 1000 |