30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 14323 |
| 3 | 20231204 | 185900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 4 | 20231204 | 185800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 5 | 20231204 | 185700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 6 | 20231204 | 185600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 7 | 20231204 | 185500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 8 | 20231204 | 185400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 9 | 20231204 | 185300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 10 | 20231204 | 185200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 11 | 20231204 | 185100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 12 | 20231204 | 185000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 13 | 20231204 | 184900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 14 | 20231204 | 184800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 15 | 20231204 | 184700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 16 | 20231204 | 184600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 17 | 20231204 | 184500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 18 | 20231204 | 184400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 19 | 20231204 | 184300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 20 | 20231204 | 184200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 21 | 20231204 | 184100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 22 | 20231204 | 184000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 23 | 20231204 | 183900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 24 | 20231204 | 183800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 25 | 20231204 | 183700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 26 | 20231204 | 183600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 27 | 20231204 | 183500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 28 | 20231204 | 183400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 29 | 20231204 | 183300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 30 | 20231204 | 183200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 31 | 20231204 | 183100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 32 | 20231204 | 183000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 14323 |
| 33 | 20231204 | 182900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 34 | 20231204 | 182800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 35 | 20231204 | 182700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 36 | 20231204 | 182600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 37 | 20231204 | 182500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 38 | 20231204 | 182400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 39 | 20231204 | 182300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 40 | 20231204 | 182200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 41 | 20231204 | 182100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 42 | 20231204 | 182000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 43 | 20231204 | 181900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 44 | 20231204 | 181800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 45 | 20231204 | 181700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 46 | 20231204 | 181600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 47 | 20231204 | 181500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 48 | 20231204 | 181400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 49 | 20231204 | 181300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 50 | 20231204 | 181200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 51 | 20231204 | 181100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 52 | 20231204 | 181000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 53 | 20231204 | 180900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 54 | 20231204 | 180800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 55 | 20231204 | 180700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 56 | 20231204 | 180600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 57 | 20231204 | 180500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 58 | 20231204 | 180400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 59 | 20231204 | 180300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 60 | 20231204 | 180200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 61 | 20231204 | 180100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 62 | 20231204 | 180000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 14323 |
| 63 | 20231204 | 175900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 64 | 20231204 | 175800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 65 | 20231204 | 175700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 66 | 20231204 | 175600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 67 | 20231204 | 175500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 68 | 20231204 | 175400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 69 | 20231204 | 175300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 70 | 20231204 | 175200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 71 | 20231204 | 175100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 72 | 20231204 | 175000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 73 | 20231204 | 174900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 74 | 20231204 | 174800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 75 | 20231204 | 174700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 76 | 20231204 | 174600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 77 | 20231204 | 174500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 78 | 20231204 | 174400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 79 | 20231204 | 174300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 80 | 20231204 | 174200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 81 | 20231204 | 174100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 82 | 20231204 | 174000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 83 | 20231204 | 173900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 84 | 20231204 | 173800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 85 | 20231204 | 173700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 86 | 20231204 | 173600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 87 | 20231204 | 173500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 88 | 20231204 | 173400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 89 | 20231204 | 173300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 90 | 20231204 | 173200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 91 | 20231204 | 173100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 92 | 20231204 | 173000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 14323 |
| 93 | 20231204 | 172900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 94 | 20231204 | 172800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 95 | 20231204 | 172700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 96 | 20231204 | 172600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 97 | 20231204 | 172500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 98 | 20231204 | 172400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 99 | 20231204 | 172300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 100 | 20231204 | 172200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 101 | 20231204 | 172100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 102 | 20231204 | 172000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 103 | 20231204 | 171900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 104 | 20231204 | 171800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 105 | 20231204 | 171700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 106 | 20231204 | 171600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 107 | 20231204 | 171500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 108 | 20231204 | 171400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 109 | 20231204 | 171300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 110 | 20231204 | 171200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 111 | 20231204 | 171100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 112 | 20231204 | 171000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 113 | 20231204 | 170900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 114 | 20231204 | 170800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 115 | 20231204 | 170700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 116 | 20231204 | 170600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 117 | 20231204 | 170500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 118 | 20231204 | 170400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 119 | 20231204 | 170300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 120 | 20231204 | 170200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 121 | 20231204 | 170100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 122 | 20231204 | 170000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 14323 |
| 123 | 20231204 | 165900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 124 | 20231204 | 165800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 125 | 20231204 | 165700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 126 | 20231204 | 165600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 127 | 20231204 | 165500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 128 | 20231204 | 165400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 129 | 20231204 | 165300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 130 | 20231204 | 165200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 131 | 20231204 | 165100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 132 | 20231204 | 165000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 133 | 20231204 | 164900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 134 | 20231204 | 164800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 135 | 20231204 | 164700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 136 | 20231204 | 164600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 137 | 20231204 | 164500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 138 | 20231204 | 164400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 139 | 20231204 | 164300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 140 | 20231204 | 164200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 141 | 20231204 | 164100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 142 | 20231204 | 164000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 143 | 20231204 | 163900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 144 | 20231204 | 163800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 145 | 20231204 | 163700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 146 | 20231204 | 163600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 147 | 20231204 | 163500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 148 | 20231204 | 163400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 149 | 20231204 | 163300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 150 | 20231204 | 163200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 151 | 20231204 | 163100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 152 | 20231204 | 163000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 14323 |
| 153 | 20231204 | 162900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 154 | 20231204 | 162800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 155 | 20231204 | 162700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 156 | 20231204 | 162600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 157 | 20231204 | 162500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 158 | 20231204 | 162400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 159 | 20231204 | 162300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 160 | 20231204 | 162200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 161 | 20231204 | 162100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 162 | 20231204 | 162000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 163 | 20231204 | 161900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 164 | 20231204 | 161800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 165 | 20231204 | 161700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 166 | 20231204 | 161600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 167 | 20231204 | 161500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 168 | 20231204 | 161400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 169 | 20231204 | 161300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 170 | 20231204 | 161200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 171 | 20231204 | 161100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 172 | 20231204 | 161000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 173 | 20231204 | 160900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 174 | 20231204 | 160800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 175 | 20231204 | 160700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 176 | 20231204 | 160600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 177 | 20231204 | 160500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 178 | 20231204 | 160400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 179 | 20231204 | 160300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 180 | 20231204 | 160200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 181 | 20231204 | 160100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 182 | 20231204 | 160000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 14323 |
| 183 | 20231204 | 155900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 184 | 20231204 | 155800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 185 | 20231204 | 155700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 186 | 20231204 | 155600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 187 | 20231204 | 155500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 188 | 20231204 | 155400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 189 | 20231204 | 155300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 190 | 20231204 | 155200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 191 | 20231204 | 155100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 192 | 20231204 | 155000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 193 | 20231204 | 154900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 194 | 20231204 | 154800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 195 | 20231204 | 154700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 196 | 20231204 | 154600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 197 | 20231204 | 154500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 198 | 20231204 | 154400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 199 | 20231204 | 154300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 200 | 20231204 | 154200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 201 | 20231204 | 154100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 202 | 20231204 | 154000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 203 | 20231204 | 153900 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 204 | 20231204 | 153800 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 205 | 20231204 | 153700 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 206 | 20231204 | 153600 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 207 | 20231204 | 153500 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 208 | 20231204 | 153400 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 209 | 20231204 | 153300 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 210 | 20231204 | 153200 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 211 | 20231204 | 153100 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 212 | 20231204 | 153000 | 5176314430 | 8780 | 8780 | 8780 | 8780 | 28646 |
| 213 | 20231204 | 152900 | 5050558490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 214 | 20231204 | 152800 | 5050558490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 215 | 20231204 | 152700 | 5050558490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 216 | 20231204 | 152600 | 5050558490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 217 | 20231204 | 152500 | 5050558490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 218 | 20231204 | 152400 | 5050558490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 219 | 20231204 | 152300 | 5050558490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 220 | 20231204 | 152200 | 5050558490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 221 | 20231204 | 152100 | 5050558490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 222 | 20231204 | 152000 | 5050558490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 223 | 20231204 | 151900 | 5050558490 | 8780 | 8770 | 8780 | 8740 | 4890 |
| 224 | 20231204 | 151800 | 5007740750 | 8780 | 8750 | 8780 | 8740 | 7606 |
| 225 | 20231204 | 151700 | 4941086290 | 8760 | 8750 | 8760 | 8740 | 3418 |
| 226 | 20231204 | 151600 | 4911173380 | 8750 | 8750 | 8750 | 8740 | 909 |
| 227 | 20231204 | 151500 | 4903220900 | 8740 | 8750 | 8750 | 8740 | 1327 |
| 228 | 20231204 | 151400 | 4891612760 | 8750 | 8750 | 8750 | 8740 | 705 |
| 229 | 20231204 | 151300 | 4885448640 | 8750 | 8740 | 8750 | 8740 | 629 |
| 230 | 20231204 | 151200 | 4879950980 | 8760 | 8750 | 8760 | 8740 | 3478 |
| 231 | 20231204 | 151100 | 4849518990 | 8740 | 8740 | 8740 | 8730 | 1070 |
| 232 | 20231204 | 151000 | 4840167430 | 8740 | 8740 | 8740 | 8730 | 365 |
| 233 | 20231204 | 150900 | 4836977440 | 8750 | 8740 | 8750 | 8730 | 335 |
| 234 | 20231204 | 150800 | 4834049910 | 8750 | 8740 | 8750 | 8740 | 1355 |
| 235 | 20231204 | 150700 | 4822195260 | 8750 | 8730 | 8750 | 8730 | 3976 |
| 236 | 20231204 | 150600 | 4787449150 | 8730 | 8740 | 8740 | 8730 | 447 |
| 237 | 20231204 | 150500 | 4783544440 | 8730 | 8750 | 8750 | 8730 | 1415 |
| 238 | 20231204 | 150400 | 4771176810 | 8750 | 8750 | 8750 | 8740 | 446 |
| 239 | 20231204 | 150300 | 4767276310 | 8750 | 8750 | 8750 | 8750 | 1441 |
| 240 | 20231204 | 150200 | 4754667560 | 8750 | 8750 | 8750 | 8740 | 548 |
| 241 | 20231204 | 150100 | 4749872570 | 8740 | 8750 | 8750 | 8740 | 82 |
| 242 | 20231204 | 150000 | 4749155290 | 8760 | 8760 | 8760 | 8740 | 7983 |
| 243 | 20231204 | 145900 | 4679345950 | 8750 | 8750 | 8760 | 8750 | 658 |
| 244 | 20231204 | 145800 | 4673588430 | 8750 | 8750 | 8760 | 8750 | 1429 |
| 245 | 20231204 | 145700 | 4661084670 | 8760 | 8760 | 8760 | 8740 | 5810 |
| 246 | 20231204 | 145600 | 4610247130 | 8760 | 8760 | 8760 | 8750 | 1348 |
| 247 | 20231204 | 145500 | 4598440670 | 8760 | 8760 | 8760 | 8750 | 582 |
| 248 | 20231204 | 145400 | 4593343250 | 8760 | 8760 | 8770 | 8760 | 1231 |
| 249 | 20231204 | 145300 | 4582554650 | 8770 | 8760 | 8770 | 8760 | 981 |
| 250 | 20231204 | 145200 | 4573960350 | 8760 | 8760 | 8760 | 8750 | 646 |
| 251 | 20231204 | 145100 | 4568302000 | 8760 | 8760 | 8760 | 8750 | 563 |
| 252 | 20231204 | 145000 | 4563370140 | 8760 | 8750 | 8760 | 8750 | 944 |
| 253 | 20231204 | 144900 | 4555100820 | 8760 | 8760 | 8760 | 8750 | 245 |
| 254 | 20231204 | 144800 | 4552954720 | 8760 | 8750 | 8760 | 8750 | 416 |
| 255 | 20231204 | 144700 | 4549313580 | 8750 | 8750 | 8750 | 8750 | 278 |
| 256 | 20231204 | 144600 | 4546881080 | 8760 | 8750 | 8760 | 8750 | 253 |
| 257 | 20231204 | 144500 | 4544664810 | 8750 | 8750 | 8760 | 8750 | 97 |
| 258 | 20231204 | 144400 | 4543815380 | 8750 | 8760 | 8760 | 8750 | 321 |
| 259 | 20231204 | 144300 | 4541003430 | 8760 | 8760 | 8760 | 8760 | 1186 |
| 260 | 20231204 | 144200 | 4530614070 | 8760 | 8750 | 8760 | 8750 | 238 |
| 261 | 20231204 | 144100 | 4528529290 | 8760 | 8740 | 8760 | 8730 | 2412 |
| 262 | 20231204 | 144000 | 4507441970 | 8740 | 8740 | 8740 | 8740 | 1130 |
| 263 | 20231204 | 143900 | 4497565770 | 8730 | 8730 | 8730 | 8730 | 600 |
| 264 | 20231204 | 143800 | 4492327770 | 8740 | 8740 | 8750 | 8740 | 2268 |
| 265 | 20231204 | 143700 | 4472504940 | 8740 | 8740 | 8750 | 8740 | 2004 |
| 266 | 20231204 | 143600 | 4454989860 | 8740 | 8750 | 8750 | 8740 | 1786 |
| 267 | 20231204 | 143500 | 4439362610 | 8760 | 8750 | 8760 | 8750 | 1349 |
| 268 | 20231204 | 143400 | 4427558100 | 8760 | 8760 | 8760 | 8760 | 1104 |
| 269 | 20231204 | 143300 | 4417887060 | 8760 | 8760 | 8770 | 8760 | 665 |
| 270 | 20231204 | 143200 | 4412055880 | 8760 | 8750 | 8770 | 8750 | 1249 |
| 271 | 20231204 | 143100 | 4401115190 | 8760 | 8760 | 8760 | 8760 | 471 |
| 272 | 20231204 | 143000 | 4396989230 | 8760 | 8760 | 8760 | 8760 | 1088 |
| 273 | 20231204 | 142900 | 4387458350 | 8760 | 8750 | 8760 | 8750 | 418 |
| 274 | 20231204 | 142800 | 4383800100 | 8750 | 8760 | 8760 | 8740 | 2523 |
| 275 | 20231204 | 142700 | 4361738480 | 8750 | 8750 | 8750 | 8750 | 1100 |
| 276 | 20231204 | 142600 | 4352113480 | 8760 | 8770 | 8770 | 8760 | 711 |
| 277 | 20231204 | 142500 | 4345885110 | 8770 | 8770 | 8770 | 8770 | 838 |
| 278 | 20231204 | 142400 | 4338535850 | 8770 | 8760 | 8770 | 8750 | 5440 |
| 279 | 20231204 | 142300 | 4290876480 | 8760 | 8750 | 8760 | 8750 | 607 |
| 280 | 20231204 | 142200 | 4285564510 | 8760 | 8760 | 8760 | 8760 | 3091 |
| 281 | 20231204 | 142100 | 4258487350 | 8760 | 8750 | 8760 | 8750 | 964 |
| 282 | 20231204 | 142000 | 4250045620 | 8750 | 8750 | 8750 | 8750 | 772 |
| 283 | 20231204 | 141900 | 4243290620 | 8750 | 8750 | 8750 | 8750 | 500 |
| 284 | 20231204 | 141800 | 4238915620 | 8740 | 8740 | 8750 | 8740 | 2014 |
| 285 | 20231204 | 141700 | 4221312510 | 8740 | 8750 | 8750 | 8740 | 105 |
| 286 | 20231204 | 141600 | 4220394760 | 8740 | 8750 | 8750 | 8740 | 70 |
| 287 | 20231204 | 141500 | 4219782650 | 8750 | 8750 | 8750 | 8740 | 2142 |
| 288 | 20231204 | 141400 | 4201047150 | 8750 | 8750 | 8750 | 8750 | 81 |
| 289 | 20231204 | 141300 | 4200338400 | 8750 | 8750 | 8750 | 8750 | 222 |
| 290 | 20231204 | 141200 | 4198395900 | 8750 | 8750 | 8760 | 8750 | 200 |
| 291 | 20231204 | 141100 | 4196644780 | 8750 | 8750 | 8750 | 8750 | 771 |
| 292 | 20231204 | 141000 | 4189898530 | 8750 | 8750 | 8750 | 8750 | 596 |
| 293 | 20231204 | 140900 | 4184683530 | 8750 | 8750 | 8750 | 8750 | 8 |
| 294 | 20231204 | 140800 | 4184613530 | 8740 | 8740 | 8750 | 8740 | 1859 |
| 295 | 20231204 | 140700 | 4168365810 | 8740 | 8740 | 8750 | 8740 | 761 |
| 296 | 20231204 | 140600 | 4161713170 | 8740 | 8740 | 8740 | 8740 | 472 |
| 297 | 20231204 | 140500 | 4157587890 | 8750 | 8740 | 8750 | 8740 | 1745 |
| 298 | 20231204 | 140400 | 4142329140 | 8750 | 8740 | 8750 | 8740 | 2 |
| 299 | 20231204 | 140300 | 4142311650 | 8750 | 8750 | 8750 | 8740 | 895 |
| 300 | 20231204 | 140200 | 4134488570 | 8740 | 8750 | 8750 | 8740 | 508 |
| 301 | 20231204 | 140100 | 4130043650 | 8750 | 8750 | 8750 | 8740 | 101 |
| 302 | 20231204 | 140000 | 4129160700 | 8750 | 8740 | 8750 | 8740 | 522 |
| 303 | 20231204 | 135900 | 4124598400 | 8740 | 8750 | 8750 | 8740 | 697 |
| 304 | 20231204 | 135800 | 4118501020 | 8750 | 8750 | 8750 | 8750 | 366 |
| 305 | 20231204 | 135700 | 4115298520 | 8750 | 8750 | 8750 | 8750 | 503 |
| 306 | 20231204 | 135600 | 4110897270 | 8740 | 8750 | 8750 | 8740 | 443 |
| 307 | 20231204 | 135500 | 4107021050 | 8750 | 8750 | 8750 | 8750 | 1884 |
| 308 | 20231204 | 135400 | 4090536050 | 8760 | 8750 | 8760 | 8750 | 861 |
| 309 | 20231204 | 135300 | 4083002290 | 8750 | 8750 | 8760 | 8750 | 125 |
| 310 | 20231204 | 135200 | 4081908500 | 8760 | 8740 | 8760 | 8740 | 249 |
| 311 | 20231204 | 135100 | 4079732140 | 8740 | 8750 | 8750 | 8740 | 2938 |
| 312 | 20231204 | 135000 | 4054028940 | 8750 | 8760 | 8760 | 8750 | 180 |
| 313 | 20231204 | 134900 | 4052453240 | 8760 | 8760 | 8760 | 8760 | 505 |
| 314 | 20231204 | 134800 | 4048029440 | 8750 | 8750 | 8760 | 8750 | 270 |
| 315 | 20231204 | 134700 | 4045665940 | 8760 | 8760 | 8760 | 8750 | 629 |
| 316 | 20231204 | 134600 | 4040156530 | 8760 | 8760 | 8760 | 8760 | 609 |
| 317 | 20231204 | 134500 | 4034821690 | 8760 | 8760 | 8770 | 8760 | 1012 |
| 318 | 20231204 | 134400 | 4025955840 | 8770 | 8750 | 8770 | 8750 | 464 |
| 319 | 20231204 | 134300 | 4021888460 | 8750 | 8760 | 8760 | 8750 | 1606 |
| 320 | 20231204 | 134200 | 4007827820 | 8760 | 8760 | 8760 | 8760 | 251 |
| 321 | 20231204 | 134100 | 4005629060 | 8760 | 8760 | 8760 | 8760 | 512 |
| 322 | 20231204 | 134000 | 4001143940 | 8760 | 8760 | 8760 | 8760 | 901 |
| 323 | 20231204 | 133900 | 3993251180 | 8760 | 8770 | 8770 | 8760 | 3335 |
| 324 | 20231204 | 133800 | 3964034670 | 8770 | 8760 | 8770 | 8760 | 54 |
| 325 | 20231204 | 133700 | 3963561290 | 8770 | 8770 | 8770 | 8770 | 170 |
| 326 | 20231204 | 133600 | 3962070390 | 8760 | 8760 | 8760 | 8760 | 710 |
| 327 | 20231204 | 133500 | 3955850790 | 8760 | 8760 | 8760 | 8760 | 226 |
| 328 | 20231204 | 133400 | 3953871030 | 8760 | 8770 | 8770 | 8760 | 120 |
| 329 | 20231204 | 133300 | 3952818740 | 8770 | 8760 | 8770 | 8760 | 166 |
| 330 | 20231204 | 133200 | 3951364570 | 8760 | 8760 | 8760 | 8760 | 1255 |
| 331 | 20231204 | 133100 | 3940370770 | 8760 | 8760 | 8760 | 8760 | 200 |
| 332 | 20231204 | 133000 | 3938618770 | 8760 | 8750 | 8760 | 8750 | 463 |
| 333 | 20231204 | 132900 | 3934563440 | 8750 | 8750 | 8770 | 8750 | 491 |
| 334 | 20231204 | 132800 | 3930265850 | 8770 | 8770 | 8770 | 8770 | 642 |
| 335 | 20231204 | 132700 | 3924635510 | 8770 | 8770 | 8770 | 8770 | 992 |
| 336 | 20231204 | 132600 | 3915935670 | 8770 | 8780 | 8780 | 8770 | 1023 |
| 337 | 20231204 | 132500 | 3906953740 | 8770 | 8770 | 8770 | 8770 | 366 |
| 338 | 20231204 | 132400 | 3903743920 | 8780 | 8780 | 8780 | 8780 | 577 |
| 339 | 20231204 | 132300 | 3898677860 | 8780 | 8770 | 8780 | 8770 | 48 |
| 340 | 20231204 | 132200 | 3898256820 | 8740 | 8760 | 8780 | 8740 | 5105 |
| 341 | 20231204 | 132100 | 3853558590 | 8770 | 8770 | 8770 | 8770 | 131 |
| 342 | 20231204 | 132000 | 3852409720 | 8760 | 8770 | 8780 | 8760 | 812 |
| 343 | 20231204 | 131900 | 3845287920 | 8770 | 8770 | 8770 | 8770 | 60 |
| 344 | 20231204 | 131800 | 3844761720 | 8760 | 8760 | 8760 | 8760 | 1207 |
| 345 | 20231204 | 131700 | 3834188400 | 8760 | 8760 | 8760 | 8760 | 87 |
| 346 | 20231204 | 131600 | 3833426280 | 8760 | 8770 | 8770 | 8760 | 1109 |
| 347 | 20231204 | 131500 | 3823702940 | 8770 | 8770 | 8770 | 8770 | 211 |
| 348 | 20231204 | 131400 | 3821852470 | 8770 | 8770 | 8770 | 8770 | 1089 |
| 349 | 20231204 | 131300 | 3812301940 | 8780 | 8780 | 8780 | 8780 | 507 |
| 350 | 20231204 | 131200 | 3807850480 | 8780 | 8770 | 8780 | 8770 | 116 |
| 351 | 20231204 | 131100 | 3806833110 | 8770 | 8770 | 8770 | 8770 | 768 |
| 352 | 20231204 | 131000 | 3800097750 | 8770 | 8760 | 8770 | 8760 | 702 |
| 353 | 20231204 | 130900 | 3793945210 | 8760 | 8760 | 8760 | 8760 | 30 |
| 354 | 20231204 | 130800 | 3793682410 | 8770 | 8770 | 8770 | 8770 | 525 |
| 355 | 20231204 | 130700 | 3789078160 | 8770 | 8770 | 8770 | 8770 | 1258 |
| 356 | 20231204 | 130600 | 3778045500 | 8770 | 8770 | 8780 | 8770 | 1319 |
| 357 | 20231204 | 130500 | 3766471110 | 8770 | 8770 | 8770 | 8770 | 1187 |
| 358 | 20231204 | 130400 | 3756061120 | 8770 | 8770 | 8770 | 8770 | 782 |
| 359 | 20231204 | 130300 | 3749202980 | 8770 | 8770 | 8770 | 8770 | 74 |
| 360 | 20231204 | 130200 | 3748554000 | 8770 | 8780 | 8780 | 8770 | 1019 |
| 361 | 20231204 | 130100 | 3739608620 | 8780 | 8780 | 8780 | 8780 | 88 |
| 362 | 20231204 | 130000 | 3738835980 | 8760 | 8760 | 8760 | 8760 | 11 |
| 363 | 20231204 | 125900 | 3738739620 | 8760 | 8790 | 8790 | 8760 | 58 |
| 364 | 20231204 | 125800 | 3738229860 | 8790 | 8780 | 8790 | 8760 | 6712 |
| 365 | 20231204 | 125700 | 3679313300 | 8780 | 8780 | 8790 | 8780 | 770 |
| 366 | 20231204 | 125600 | 3672551910 | 8780 | 8780 | 8780 | 8780 | 2362 |
| 367 | 20231204 | 125500 | 3651813550 | 8780 | 8780 | 8780 | 8770 | 1118 |
| 368 | 20231204 | 125400 | 3642000110 | 8770 | 8770 | 8770 | 8770 | 448 |
| 369 | 20231204 | 125300 | 3638071150 | 8770 | 8770 | 8770 | 8770 | 834 |
| 370 | 20231204 | 125200 | 3630756970 | 8780 | 8760 | 8780 | 8760 | 33 |
| 371 | 20231204 | 125100 | 3630467450 | 8780 | 8770 | 8780 | 8770 | 116 |
| 372 | 20231204 | 125000 | 3629449700 | 8760 | 8750 | 8760 | 8750 | 220 |
| 373 | 20231204 | 124900 | 3627523700 | 8750 | 8750 | 8750 | 8750 | 350 |
| 374 | 20231204 | 124800 | 3624461200 | 8750 | 8750 | 8750 | 8750 | 93 |
| 375 | 20231204 | 124700 | 3623647450 | 8760 | 8750 | 8760 | 8750 | 491 |
| 376 | 20231204 | 124600 | 3619350310 | 8750 | 8760 | 8760 | 8750 | 1500 |
| 377 | 20231204 | 124500 | 3606211600 | 8770 | 8770 | 8780 | 8770 | 316 |
| 378 | 20231204 | 124400 | 3603440190 | 8770 | 8760 | 8770 | 8760 | 144 |
| 379 | 20231204 | 124300 | 3602178060 | 8760 | 8750 | 8760 | 8750 | 1769 |
| 380 | 20231204 | 124200 | 3586698540 | 8750 | 8750 | 8750 | 8740 | 8 |
| 381 | 20231204 | 124100 | 3586628580 | 8740 | 8740 | 8750 | 8740 | 902 |
| 382 | 20231204 | 124000 | 3578740090 | 8740 | 8750 | 8750 | 8740 | 524 |
| 383 | 20231204 | 123900 | 3574155330 | 8750 | 8740 | 8750 | 8740 | 3271 |
| 384 | 20231204 | 123800 | 3545562230 | 8740 | 8740 | 8740 | 8740 | 350 |
| 385 | 20231204 | 123700 | 3542503230 | 8740 | 8740 | 8740 | 8740 | 1008 |
| 386 | 20231204 | 123600 | 3533693310 | 8750 | 8750 | 8750 | 8750 | 2 |
| 387 | 20231204 | 123500 | 3533675810 | 8750 | 8740 | 8750 | 8740 | 77 |
| 388 | 20231204 | 123400 | 3533002260 | 8740 | 8730 | 8740 | 8730 | 888 |
| 389 | 20231204 | 123300 | 3525244480 | 8740 | 8740 | 8740 | 8740 | 1056 |
| 390 | 20231204 | 123200 | 3516015040 | 8750 | 8750 | 8750 | 8740 | 163 |
| 391 | 20231204 | 123100 | 3514589090 | 8740 | 8740 | 8750 | 8740 | 423 |
| 392 | 20231204 | 123000 | 3510890860 | 8750 | 8740 | 8750 | 8740 | 231 |
| 393 | 20231204 | 122900 | 3508870610 | 8740 | 8740 | 8750 | 8740 | 1906 |
| 394 | 20231204 | 122800 | 3492201460 | 8740 | 8750 | 8750 | 8740 | 102 |
| 395 | 20231204 | 122700 | 3491309630 | 8750 | 8750 | 8750 | 8750 | 156 |
| 396 | 20231204 | 122600 | 3489944630 | 8750 | 8750 | 8750 | 8750 | 813 |
| 397 | 20231204 | 122500 | 3482830880 | 8750 | 8750 | 8750 | 8750 | 463 |
| 398 | 20231204 | 122400 | 3478779630 | 8750 | 8750 | 8750 | 8750 | 1414 |
| 399 | 20231204 | 122300 | 3466407130 | 8750 | 8750 | 8750 | 8750 | 1135 |
| 400 | 20231204 | 122200 | 3456475880 | 8750 | 8750 | 8750 | 8750 | 430 |
| 401 | 20231204 | 122100 | 3452713380 | 8740 | 8750 | 8750 | 8740 | 313 |
| 402 | 20231204 | 122000 | 3449975730 | 8740 | 8750 | 8750 | 8740 | 652 |
| 403 | 20231204 | 121900 | 3444277240 | 8750 | 8750 | 8750 | 8740 | 3241 |
| 404 | 20231204 | 121800 | 3415950800 | 8750 | 8760 | 8760 | 8750 | 949 |
| 405 | 20231204 | 121700 | 3407642060 | 8760 | 8770 | 8770 | 8760 | 80 |
| 406 | 20231204 | 121600 | 3406941060 | 8770 | 8770 | 8770 | 8760 | 155 |
| 407 | 20231204 | 121500 | 3405582310 | 8760 | 8760 | 8770 | 8760 | 105 |
| 408 | 20231204 | 121400 | 3404662500 | 8760 | 8760 | 8760 | 8750 | 1674 |
| 409 | 20231204 | 121300 | 3390014780 | 8760 | 8760 | 8760 | 8750 | 325 |
| 410 | 20231204 | 121200 | 3387168380 | 8760 | 8760 | 8760 | 8760 | 1135 |
| 411 | 20231204 | 121100 | 3377225780 | 8760 | 8770 | 8770 | 8760 | 1036 |
| 412 | 20231204 | 121000 | 3368140290 | 8770 | 8770 | 8770 | 8770 | 735 |
| 413 | 20231204 | 120900 | 3361694340 | 8760 | 8770 | 8780 | 8760 | 1290 |
| 414 | 20231204 | 120800 | 3350381330 | 8780 | 8770 | 8780 | 8770 | 905 |
| 415 | 20231204 | 120700 | 3342443020 | 8770 | 8770 | 8770 | 8770 | 1555 |
| 416 | 20231204 | 120600 | 3328805670 | 8780 | 8770 | 8780 | 8770 | 70 |
| 417 | 20231204 | 120500 | 3328191760 | 8780 | 8770 | 8780 | 8770 | 103 |
| 418 | 20231204 | 120400 | 3327288390 | 8770 | 8770 | 8770 | 8770 | 100 |
| 419 | 20231204 | 120300 | 3326411390 | 8780 | 8780 | 8780 | 8770 | 101 |
| 420 | 20231204 | 120200 | 3325524910 | 8780 | 8770 | 8780 | 8770 | 354 |
| 421 | 20231204 | 120100 | 3322419280 | 8780 | 8780 | 8780 | 8770 | 245 |
| 422 | 20231204 | 120000 | 3320268320 | 8780 | 8770 | 8780 | 8770 | 814 |
| 423 | 20231204 | 115900 | 3313129500 | 8770 | 8780 | 8780 | 8770 | 317 |
| 424 | 20231204 | 115800 | 3310346350 | 8770 | 8770 | 8780 | 8770 | 718 |
| 425 | 20231204 | 115700 | 3304048990 | 8780 | 8780 | 8780 | 8780 | 256 |
| 426 | 20231204 | 115600 | 3301801310 | 8780 | 8780 | 8780 | 8780 | 638 |
| 427 | 20231204 | 115500 | 3296199670 | 8780 | 8780 | 8790 | 8780 | 627 |
| 428 | 20231204 | 115400 | 3290694600 | 8790 | 8790 | 8790 | 8780 | 5 |
| 429 | 20231204 | 115300 | 3290650670 | 8790 | 8800 | 8800 | 8790 | 1015 |
| 430 | 20231204 | 115200 | 3281724870 | 8800 | 8790 | 8800 | 8790 | 728 |
| 431 | 20231204 | 115100 | 3275319140 | 8800 | 8790 | 8800 | 8790 | 440 |
| 432 | 20231204 | 115000 | 3271449770 | 8800 | 8790 | 8800 | 8780 | 3316 |
| 433 | 20231204 | 114900 | 3242332240 | 8790 | 8790 | 8790 | 8780 | 358 |
| 434 | 20231204 | 114800 | 3239185430 | 8790 | 8790 | 8790 | 8780 | 1520 |
| 435 | 20231204 | 114700 | 3225828190 | 8800 | 8800 | 8800 | 8800 | 421 |
| 436 | 20231204 | 114600 | 3222123390 | 8800 | 8800 | 8800 | 8790 | 177 |
| 437 | 20231204 | 114500 | 3220565860 | 8800 | 8790 | 8800 | 8780 | 2887 |
| 438 | 20231204 | 114400 | 3195186130 | 8780 | 8770 | 8780 | 8770 | 238 |
| 439 | 20231204 | 114300 | 3193098590 | 8780 | 8770 | 8790 | 8770 | 2684 |
| 440 | 20231204 | 114200 | 3169534390 | 8770 | 8770 | 8780 | 8770 | 310 |
| 441 | 20231204 | 114100 | 3166815670 | 8780 | 8780 | 8780 | 8780 | 16 |
| 442 | 20231204 | 114000 | 3166675190 | 8780 | 8770 | 8780 | 8770 | 11 |
| 443 | 20231204 | 113900 | 3166578620 | 8770 | 8780 | 8780 | 8770 | 121 |
| 444 | 20231204 | 113800 | 3165516440 | 8780 | 8770 | 8780 | 8770 | 49 |
| 445 | 20231204 | 113700 | 3165086680 | 8780 | 8770 | 8780 | 8750 | 655 |
| 446 | 20231204 | 113600 | 3159351960 | 8760 | 8760 | 8760 | 8760 | 255 |
| 447 | 20231204 | 113500 | 3157118160 | 8760 | 8770 | 8770 | 8760 | 143 |
| 448 | 20231204 | 113400 | 3155864750 | 8770 | 8760 | 8770 | 8760 | 1027 |
| 449 | 20231204 | 113300 | 3146867960 | 8760 | 8770 | 8770 | 8760 | 1746 |
| 450 | 20231204 | 113200 | 3131569120 | 8770 | 8770 | 8770 | 8770 | 101 |
| 451 | 20231204 | 113100 | 3130683350 | 8770 | 8770 | 8770 | 8770 | 0 |
| 452 | 20231204 | 113000 | 3130683350 | 8770 | 8770 | 8780 | 8770 | 359 |
| 453 | 20231204 | 112900 | 3127533390 | 8770 | 8770 | 8770 | 8770 | 166 |
| 454 | 20231204 | 112800 | 3126077570 | 8770 | 8760 | 8780 | 8750 | 2959 |
| 455 | 20231204 | 112700 | 3100154900 | 8760 | 8760 | 8760 | 8760 | 130 |
| 456 | 20231204 | 112600 | 3099016100 | 8760 | 8770 | 8770 | 8760 | 249 |
| 457 | 20231204 | 112500 | 3096832380 | 8770 | 8770 | 8780 | 8770 | 327 |
| 458 | 20231204 | 112400 | 3093963540 | 8770 | 8780 | 8780 | 8770 | 397 |
| 459 | 20231204 | 112300 | 3090481680 | 8780 | 8770 | 8780 | 8760 | 1402 |
| 460 | 20231204 | 112200 | 3078183150 | 8770 | 8760 | 8770 | 8760 | 224 |
| 461 | 20231204 | 112100 | 3076220260 | 8760 | 8750 | 8770 | 8750 | 126 |
| 462 | 20231204 | 112000 | 3075116490 | 8760 | 8760 | 8780 | 8740 | 1065 |
| 463 | 20231204 | 111900 | 3065784050 | 8760 | 8770 | 8770 | 8730 | 3944 |
| 464 | 20231204 | 111800 | 3031270830 | 8770 | 8760 | 8770 | 8760 | 186 |
| 465 | 20231204 | 111700 | 3029640350 | 8760 | 8760 | 8760 | 8760 | 2 |
| 466 | 20231204 | 111600 | 3029622830 | 8760 | 8780 | 8780 | 8760 | 147 |
| 467 | 20231204 | 111500 | 3028335050 | 8760 | 8770 | 8770 | 8760 | 3268 |
| 468 | 20231204 | 111400 | 2999703740 | 8770 | 8770 | 8770 | 8770 | 376 |
| 469 | 20231204 | 111300 | 2996406220 | 8770 | 8770 | 8770 | 8770 | 499 |
| 470 | 20231204 | 111200 | 2992029990 | 8770 | 8780 | 8780 | 8760 | 2501 |
| 471 | 20231204 | 111100 | 2970103160 | 8760 | 8780 | 8780 | 8760 | 1023 |
| 472 | 20231204 | 111000 | 2961133960 | 8780 | 8770 | 8790 | 8770 | 1288 |
| 473 | 20231204 | 110900 | 2949820140 | 8770 | 8770 | 8780 | 8770 | 1164 |
| 474 | 20231204 | 110800 | 2939601360 | 8770 | 8770 | 8770 | 8760 | 563 |
| 475 | 20231204 | 110700 | 2934664160 | 8780 | 8770 | 8780 | 8770 | 319 |
| 476 | 20231204 | 110600 | 2931866520 | 8770 | 8780 | 8780 | 8770 | 3340 |
| 477 | 20231204 | 110500 | 2902562130 | 8780 | 8790 | 8790 | 8780 | 146 |
| 478 | 20231204 | 110400 | 2901279850 | 8780 | 8790 | 8790 | 8780 | 280 |
| 479 | 20231204 | 110300 | 2898818660 | 8790 | 8800 | 8800 | 8790 | 281 |
| 480 | 20231204 | 110200 | 2896347590 | 8800 | 8800 | 8800 | 8800 | 463 |
| 481 | 20231204 | 110100 | 2892273190 | 8790 | 8820 | 8820 | 8790 | 942 |
| 482 | 20231204 | 110000 | 2883982890 | 8820 | 8810 | 8820 | 8800 | 5596 |
| 483 | 20231204 | 105900 | 2834676070 | 8810 | 8810 | 8830 | 8810 | 3717 |
| 484 | 20231204 | 105800 | 2801906380 | 8820 | 8810 | 8820 | 8800 | 803 |
| 485 | 20231204 | 105700 | 2794831900 | 8810 | 8810 | 8830 | 8800 | 981 |
| 486 | 20231204 | 105600 | 2786179010 | 8800 | 8800 | 8820 | 8790 | 2654 |
| 487 | 20231204 | 105500 | 2762833550 | 8810 | 8830 | 8830 | 8790 | 1918 |
| 488 | 20231204 | 105400 | 2745921080 | 8820 | 8800 | 8830 | 8800 | 11442 |
| 489 | 20231204 | 105300 | 2645003670 | 8790 | 8790 | 8790 | 8780 | 805 |
| 490 | 20231204 | 105200 | 2637928930 | 8790 | 8800 | 8800 | 8790 | 216 |
| 491 | 20231204 | 105100 | 2636030280 | 8790 | 8800 | 8810 | 8790 | 2432 |
| 492 | 20231204 | 105000 | 2614630430 | 8800 | 8790 | 8810 | 8790 | 921 |
| 493 | 20231204 | 104900 | 2606525400 | 8800 | 8790 | 8810 | 8790 | 4678 |
| 494 | 20231204 | 104800 | 2565363390 | 8790 | 8780 | 8790 | 8780 | 681 |
| 495 | 20231204 | 104700 | 2559377850 | 8780 | 8760 | 8790 | 8760 | 2562 |
| 496 | 20231204 | 104600 | 2536876010 | 8770 | 8780 | 8780 | 8770 | 321 |
| 497 | 20231204 | 104500 | 2534059670 | 8770 | 8780 | 8780 | 8770 | 364 |
| 498 | 20231204 | 104400 | 2530866770 | 8780 | 8780 | 8780 | 8770 | 1317 |
| 499 | 20231204 | 104300 | 2519309180 | 8780 | 8780 | 8790 | 8780 | 755 |
| 500 | 20231204 | 104200 | 2512673870 | 8780 | 8780 | 8780 | 8770 | 1574 |
| 501 | 20231204 | 104100 | 2498858170 | 8770 | 8760 | 8770 | 8760 | 2187 |
| 502 | 20231204 | 104000 | 2479689490 | 8760 | 8750 | 8760 | 8740 | 388 |
| 503 | 20231204 | 103900 | 2476290740 | 8760 | 8730 | 8760 | 8730 | 638 |
| 504 | 20231204 | 103800 | 2470710500 | 8740 | 8740 | 8740 | 8740 | 15 |
| 505 | 20231204 | 103700 | 2470579400 | 8720 | 8710 | 8740 | 8710 | 1162 |
| 506 | 20231204 | 103600 | 2460440750 | 8710 | 8720 | 8730 | 8710 | 1628 |
| 507 | 20231204 | 103500 | 2446257370 | 8720 | 8730 | 8740 | 8720 | 2108 |
| 508 | 20231204 | 103400 | 2427868730 | 8740 | 8740 | 8740 | 8730 | 199 |
| 509 | 20231204 | 103300 | 2426130450 | 8740 | 8740 | 8740 | 8740 | 752 |
| 510 | 20231204 | 103200 | 2419557970 | 8740 | 8740 | 8750 | 8730 | 579 |
| 511 | 20231204 | 103100 | 2414498410 | 8740 | 8750 | 8750 | 8740 | 1810 |
| 512 | 20231204 | 103000 | 2398669440 | 8750 | 8760 | 8760 | 8750 | 1995 |
| 513 | 20231204 | 102900 | 2381206980 | 8760 | 8740 | 8760 | 8740 | 1034 |
| 514 | 20231204 | 102800 | 2372150840 | 8740 | 8740 | 8750 | 8740 | 569 |
| 515 | 20231204 | 102700 | 2367177710 | 8740 | 8750 | 8760 | 8740 | 104 |
| 516 | 20231204 | 102600 | 2366267810 | 8750 | 8740 | 8750 | 8740 | 207 |
| 517 | 20231204 | 102500 | 2364458280 | 8740 | 8750 | 8750 | 8740 | 49 |
| 518 | 20231204 | 102400 | 2364029540 | 8760 | 8760 | 8760 | 8760 | 0 |
| 519 | 20231204 | 102300 | 2364029540 | 8760 | 8770 | 8770 | 8760 | 159 |
| 520 | 20231204 | 102200 | 2362635230 | 8770 | 8780 | 8780 | 8770 | 321 |
| 521 | 20231204 | 102100 | 2359819970 | 8790 | 8740 | 8790 | 8740 | 2323 |
| 522 | 20231204 | 102000 | 2339438610 | 8720 | 8760 | 8760 | 8720 | 4387 |
| 523 | 20231204 | 101900 | 2301074890 | 8760 | 8780 | 8780 | 8760 | 3566 |
| 524 | 20231204 | 101800 | 2269818590 | 8790 | 8780 | 8790 | 8770 | 859 |
| 525 | 20231204 | 101700 | 2262281290 | 8770 | 8800 | 8810 | 8770 | 979 |
| 526 | 20231204 | 101600 | 2253672330 | 8800 | 8810 | 8810 | 8780 | 6967 |
| 527 | 20231204 | 101500 | 2192445180 | 8800 | 8810 | 8820 | 8800 | 2749 |
| 528 | 20231204 | 101400 | 2168231610 | 8810 | 8820 | 8820 | 8810 | 1069 |
| 529 | 20231204 | 101300 | 2158812850 | 8810 | 8800 | 8810 | 8800 | 958 |
| 530 | 20231204 | 101200 | 2150376870 | 8800 | 8790 | 8800 | 8790 | 1510 |
| 531 | 20231204 | 101100 | 2137089310 | 8790 | 8780 | 8800 | 8780 | 5792 |
| 532 | 20231204 | 101000 | 2086209670 | 8790 | 8800 | 8810 | 8780 | 3841 |
| 533 | 20231204 | 100900 | 2052426200 | 8810 | 8860 | 8860 | 8800 | 3269 |
| 534 | 20231204 | 100800 | 2023575740 | 8850 | 8840 | 8860 | 8830 | 17027 |
| 535 | 20231204 | 100700 | 1872930610 | 8840 | 8820 | 8850 | 8820 | 12015 |
| 536 | 20231204 | 100600 | 1766813190 | 8820 | 8770 | 8830 | 8760 | 15918 |
| 537 | 20231204 | 100500 | 1626814670 | 8770 | 8740 | 8790 | 8730 | 15703 |
| 538 | 20231204 | 100400 | 1489292720 | 8730 | 8740 | 8740 | 8720 | 2244 |
| 539 | 20231204 | 100300 | 1469697380 | 8740 | 8730 | 8740 | 8720 | 3127 |
| 540 | 20231204 | 100200 | 1442398280 | 8720 | 8720 | 8730 | 8720 | 1113 |
| 541 | 20231204 | 100100 | 1432691910 | 8720 | 8710 | 8730 | 8710 | 1497 |
| 542 | 20231204 | 100000 | 1419638430 | 8720 | 8720 | 8720 | 8710 | 1530 |
| 543 | 20231204 | 095900 | 1406302360 | 8720 | 8720 | 8730 | 8720 | 641 |
| 544 | 20231204 | 095800 | 1400711680 | 8720 | 8720 | 8720 | 8710 | 471 |
| 545 | 20231204 | 095700 | 1396607120 | 8720 | 8710 | 8730 | 8710 | 1216 |
| 546 | 20231204 | 095600 | 1386001740 | 8710 | 8720 | 8720 | 8710 | 1831 |
| 547 | 20231204 | 095500 | 1370051070 | 8720 | 8720 | 8740 | 8720 | 3622 |
| 548 | 20231204 | 095400 | 1338437760 | 8730 | 8690 | 8730 | 8690 | 10041 |
| 549 | 20231204 | 095300 | 1250973760 | 8690 | 8690 | 8700 | 8690 | 620 |
| 550 | 20231204 | 095200 | 1245584260 | 8690 | 8680 | 8700 | 8680 | 3572 |
| 551 | 20231204 | 095100 | 1214551950 | 8680 | 8670 | 8680 | 8660 | 951 |
| 552 | 20231204 | 095000 | 1206303490 | 8670 | 8660 | 8670 | 8660 | 983 |
| 553 | 20231204 | 094900 | 1197781320 | 8660 | 8660 | 8660 | 8660 | 1518 |
| 554 | 20231204 | 094800 | 1184635440 | 8670 | 8650 | 8670 | 8650 | 1037 |
| 555 | 20231204 | 094700 | 1175661940 | 8660 | 8640 | 8660 | 8620 | 2376 |
| 556 | 20231204 | 094600 | 1155112420 | 8640 | 8640 | 8640 | 8610 | 3051 |
| 557 | 20231204 | 094500 | 1128815330 | 8630 | 8630 | 8630 | 8630 | 95 |
| 558 | 20231204 | 094400 | 1127995480 | 8640 | 8630 | 8640 | 8630 | 536 |
| 559 | 20231204 | 094300 | 1123367390 | 8630 | 8620 | 8640 | 8620 | 374 |
| 560 | 20231204 | 094200 | 1120143030 | 8640 | 8640 | 8640 | 8640 | 95 |
| 561 | 20231204 | 094100 | 1119322230 | 8640 | 8640 | 8650 | 8620 | 1275 |
| 562 | 20231204 | 094000 | 1108325540 | 8650 | 8630 | 8650 | 8630 | 21 |
| 563 | 20231204 | 093900 | 1108144080 | 8630 | 8640 | 8640 | 8620 | 1660 |
| 564 | 20231204 | 093800 | 1093823940 | 8640 | 8650 | 8660 | 8640 | 2262 |
| 565 | 20231204 | 093700 | 1074271860 | 8650 | 8660 | 8660 | 8650 | 1185 |
| 566 | 20231204 | 093600 | 1064015270 | 8660 | 8660 | 8680 | 8660 | 4003 |
| 567 | 20231204 | 093500 | 1029331170 | 8650 | 8640 | 8660 | 8640 | 1968 |
| 568 | 20231204 | 093400 | 1012312150 | 8620 | 8640 | 8650 | 8620 | 656 |
| 569 | 20231204 | 093300 | 1006649590 | 8640 | 8640 | 8640 | 8640 | 134 |
| 570 | 20231204 | 093200 | 1005491830 | 8640 | 8650 | 8650 | 8640 | 134 |
| 571 | 20231204 | 093100 | 1004334060 | 8650 | 8660 | 8660 | 8650 | 2701 |
| 572 | 20231204 | 093000 | 980970290 | 8670 | 8650 | 8670 | 8650 | 1920 |
| 573 | 20231204 | 092900 | 964349970 | 8650 | 8630 | 8650 | 8580 | 20146 |
| 574 | 20231204 | 092800 | 790887560 | 8610 | 8610 | 8610 | 8610 | 423 |
| 575 | 20231204 | 092700 | 787245530 | 8600 | 8610 | 8620 | 8600 | 953 |
| 576 | 20231204 | 092600 | 779043200 | 8610 | 8600 | 8610 | 8600 | 3776 |
| 577 | 20231204 | 092500 | 746562050 | 8610 | 8610 | 8610 | 8600 | 1492 |
| 578 | 20231204 | 092400 | 733725680 | 8610 | 8610 | 8630 | 8610 | 2942 |
| 579 | 20231204 | 092300 | 708394800 | 8610 | 8620 | 8620 | 8610 | 2117 |
| 580 | 20231204 | 092200 | 690164460 | 8630 | 8620 | 8630 | 8620 | 586 |
| 581 | 20231204 | 092100 | 685113110 | 8620 | 8620 | 8620 | 8620 | 1110 |
| 582 | 20231204 | 092000 | 675544910 | 8630 | 8630 | 8630 | 8620 | 1686 |
| 583 | 20231204 | 091900 | 660994740 | 8630 | 8610 | 8630 | 8610 | 722 |
| 584 | 20231204 | 091800 | 654773440 | 8610 | 8610 | 8620 | 8610 | 3140 |
| 585 | 20231204 | 091700 | 627715370 | 8610 | 8620 | 8620 | 8610 | 2283 |
| 586 | 20231204 | 091600 | 608053480 | 8610 | 8600 | 8620 | 8600 | 2242 |
| 587 | 20231204 | 091500 | 588751530 | 8600 | 8610 | 8620 | 8600 | 1887 |
| 588 | 20231204 | 091400 | 572503040 | 8610 | 8620 | 8620 | 8610 | 820 |
| 589 | 20231204 | 091300 | 565438450 | 8620 | 8620 | 8640 | 8610 | 740 |
| 590 | 20231204 | 091200 | 559051380 | 8620 | 8610 | 8630 | 8610 | 1068 |
| 591 | 20231204 | 091100 | 549837730 | 8610 | 8580 | 8640 | 8580 | 4962 |
| 592 | 20231204 | 091000 | 507228060 | 8630 | 8570 | 8630 | 8570 | 401 |
| 593 | 20231204 | 090900 | 503783370 | 8570 | 8580 | 8710 | 8540 | 10175 |
| 594 | 20231204 | 090800 | 416102400 | 8570 | 8610 | 8620 | 8560 | 8724 |
| 595 | 20231204 | 090700 | 341142390 | 8610 | 8610 | 8620 | 8610 | 1841 |
| 596 | 20231204 | 090600 | 325289780 | 8610 | 8630 | 8640 | 8610 | 1741 |
| 597 | 20231204 | 090500 | 310282490 | 8630 | 8640 | 8640 | 8600 | 4112 |
| 598 | 20231204 | 090400 | 274882020 | 8620 | 8660 | 8690 | 8620 | 6733 |
| 599 | 20231204 | 090300 | 216680350 | 8660 | 8670 | 8730 | 8660 | 8348 |
| 600 | 20231204 | 090200 | 144249060 | 8630 | 8620 | 8630 | 8620 | 1481 |
| 601 | 20231204 | 090100 | 131476340 | 8620 | 8600 | 8640 | 8600 | 143 |
| 602 | 20231204 | 090000 | 130244790 | 8600 | 8600 | 8640 | 8600 | 13623 |