30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 11257 |
| 3 | 20231206 | 190000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 4 | 20231206 | 185900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 5 | 20231206 | 185800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 6 | 20231206 | 185700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 7 | 20231206 | 185600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 8 | 20231206 | 185500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 9 | 20231206 | 185400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 10 | 20231206 | 185300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 11 | 20231206 | 185200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 12 | 20231206 | 185100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 13 | 20231206 | 185000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 14 | 20231206 | 184900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 15 | 20231206 | 184800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 16 | 20231206 | 184700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 17 | 20231206 | 184600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 18 | 20231206 | 184500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 19 | 20231206 | 184400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 20 | 20231206 | 184300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 21 | 20231206 | 184200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 22 | 20231206 | 184100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 23 | 20231206 | 184000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 24 | 20231206 | 183900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 25 | 20231206 | 183800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 26 | 20231206 | 183700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 27 | 20231206 | 183600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 28 | 20231206 | 183500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 29 | 20231206 | 183400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 30 | 20231206 | 183300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 31 | 20231206 | 183200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 32 | 20231206 | 183100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 11257 |
| 33 | 20231206 | 183000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 34 | 20231206 | 182900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 35 | 20231206 | 182800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 36 | 20231206 | 182700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 37 | 20231206 | 182600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 38 | 20231206 | 182500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 39 | 20231206 | 182400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 40 | 20231206 | 182300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 41 | 20231206 | 182200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 42 | 20231206 | 182100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 43 | 20231206 | 182000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 44 | 20231206 | 181900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 45 | 20231206 | 181800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 46 | 20231206 | 181700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 47 | 20231206 | 181600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 48 | 20231206 | 181500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 49 | 20231206 | 181400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 50 | 20231206 | 181300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 51 | 20231206 | 181200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 52 | 20231206 | 181100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 53 | 20231206 | 181000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 54 | 20231206 | 180900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 55 | 20231206 | 180800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 56 | 20231206 | 180700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 57 | 20231206 | 180600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 58 | 20231206 | 180500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 59 | 20231206 | 180400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 60 | 20231206 | 180300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 61 | 20231206 | 180200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 62 | 20231206 | 180100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 11257 |
| 63 | 20231206 | 180000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 64 | 20231206 | 175900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 65 | 20231206 | 175800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 66 | 20231206 | 175700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 67 | 20231206 | 175600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 68 | 20231206 | 175500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 69 | 20231206 | 175400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 70 | 20231206 | 175300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 71 | 20231206 | 175200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 72 | 20231206 | 175100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 73 | 20231206 | 175000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 74 | 20231206 | 174900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 75 | 20231206 | 174800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 76 | 20231206 | 174700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 77 | 20231206 | 174600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 78 | 20231206 | 174500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 79 | 20231206 | 174400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 80 | 20231206 | 174300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 81 | 20231206 | 174200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 82 | 20231206 | 174100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 83 | 20231206 | 174000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 84 | 20231206 | 173900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 85 | 20231206 | 173800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 86 | 20231206 | 173700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 87 | 20231206 | 173600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 88 | 20231206 | 173500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 89 | 20231206 | 173400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 90 | 20231206 | 173300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 91 | 20231206 | 173200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 92 | 20231206 | 173100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 11257 |
| 93 | 20231206 | 173000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 94 | 20231206 | 172900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 95 | 20231206 | 172800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 96 | 20231206 | 172700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 97 | 20231206 | 172600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 98 | 20231206 | 172500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 99 | 20231206 | 172400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 100 | 20231206 | 172300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 101 | 20231206 | 172200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 102 | 20231206 | 172100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 103 | 20231206 | 172000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 104 | 20231206 | 171900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 105 | 20231206 | 171800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 106 | 20231206 | 171700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 107 | 20231206 | 171600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 108 | 20231206 | 171500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 109 | 20231206 | 171400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 110 | 20231206 | 171300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 111 | 20231206 | 171200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 112 | 20231206 | 171100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 113 | 20231206 | 171000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 114 | 20231206 | 170900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 115 | 20231206 | 170800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 116 | 20231206 | 170700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 117 | 20231206 | 170600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 118 | 20231206 | 170500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 119 | 20231206 | 170400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 120 | 20231206 | 170300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 121 | 20231206 | 170200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 122 | 20231206 | 170100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 11257 |
| 123 | 20231206 | 170000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 124 | 20231206 | 165900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 125 | 20231206 | 165800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 126 | 20231206 | 165700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 127 | 20231206 | 165600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 128 | 20231206 | 165500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 129 | 20231206 | 165400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 130 | 20231206 | 165300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 131 | 20231206 | 165200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 132 | 20231206 | 165100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 133 | 20231206 | 165000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 134 | 20231206 | 164900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 135 | 20231206 | 164800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 136 | 20231206 | 164700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 137 | 20231206 | 164600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 138 | 20231206 | 164500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 139 | 20231206 | 164400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 140 | 20231206 | 164300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 141 | 20231206 | 164200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 142 | 20231206 | 164100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 143 | 20231206 | 164000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 144 | 20231206 | 163900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 145 | 20231206 | 163800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 146 | 20231206 | 163700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 147 | 20231206 | 163600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 148 | 20231206 | 163500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 149 | 20231206 | 163400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 150 | 20231206 | 163300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 151 | 20231206 | 163200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 152 | 20231206 | 163100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 11257 |
| 153 | 20231206 | 163000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 154 | 20231206 | 162900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 155 | 20231206 | 162800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 156 | 20231206 | 162700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 157 | 20231206 | 162600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 158 | 20231206 | 162500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 159 | 20231206 | 162400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 160 | 20231206 | 162300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 161 | 20231206 | 162200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 162 | 20231206 | 162100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 163 | 20231206 | 162000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 164 | 20231206 | 161900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 165 | 20231206 | 161800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 166 | 20231206 | 161700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 167 | 20231206 | 161600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 168 | 20231206 | 161500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 169 | 20231206 | 161400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 170 | 20231206 | 161300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 171 | 20231206 | 161200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 172 | 20231206 | 161100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 173 | 20231206 | 161000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 174 | 20231206 | 160900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 175 | 20231206 | 160800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 176 | 20231206 | 160700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 177 | 20231206 | 160600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 178 | 20231206 | 160500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 179 | 20231206 | 160400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 180 | 20231206 | 160300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 181 | 20231206 | 160200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 182 | 20231206 | 160100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 11257 |
| 183 | 20231206 | 160000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 184 | 20231206 | 155900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 185 | 20231206 | 155800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 186 | 20231206 | 155700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 187 | 20231206 | 155600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 188 | 20231206 | 155500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 189 | 20231206 | 155400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 190 | 20231206 | 155300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 191 | 20231206 | 155200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 192 | 20231206 | 155100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 193 | 20231206 | 155000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 194 | 20231206 | 154900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 195 | 20231206 | 154800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 196 | 20231206 | 154700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 197 | 20231206 | 154600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 198 | 20231206 | 154500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 199 | 20231206 | 154400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 200 | 20231206 | 154300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 201 | 20231206 | 154200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 202 | 20231206 | 154100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 203 | 20231206 | 154000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 204 | 20231206 | 153900 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 205 | 20231206 | 153800 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 206 | 20231206 | 153700 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 207 | 20231206 | 153600 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 208 | 20231206 | 153500 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 209 | 20231206 | 153400 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 210 | 20231206 | 153300 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 211 | 20231206 | 153200 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 0 |
| 212 | 20231206 | 153100 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 11257 |
| 213 | 20231206 | 153000 | 4192213000 | 8880 | 8880 | 8880 | 8880 | 11257 |
| 214 | 20231206 | 152900 | 4092250840 | 8860 | 8860 | 8860 | 8860 | 0 |
| 215 | 20231206 | 152800 | 4092250840 | 8860 | 8860 | 8860 | 8860 | 0 |
| 216 | 20231206 | 152700 | 4092250840 | 8860 | 8860 | 8860 | 8860 | 0 |
| 217 | 20231206 | 152600 | 4092250840 | 8860 | 8860 | 8860 | 8860 | 0 |
| 218 | 20231206 | 152500 | 4092250840 | 8860 | 8860 | 8860 | 8860 | 0 |
| 219 | 20231206 | 152400 | 4092250840 | 8860 | 8860 | 8860 | 8860 | 0 |
| 220 | 20231206 | 152300 | 4092250840 | 8860 | 8860 | 8860 | 8860 | 0 |
| 221 | 20231206 | 152200 | 4092250840 | 8860 | 8860 | 8860 | 8860 | 0 |
| 222 | 20231206 | 152100 | 4092250840 | 8860 | 8860 | 8860 | 8860 | 0 |
| 223 | 20231206 | 152000 | 4092250840 | 8860 | 8860 | 8860 | 8860 | 0 |
| 224 | 20231206 | 151900 | 4092250840 | 8860 | 8860 | 8860 | 8860 | 855 |
| 225 | 20231206 | 151800 | 4084675540 | 8860 | 8870 | 8870 | 8850 | 2910 |
| 226 | 20231206 | 151700 | 4058889130 | 8870 | 8840 | 8870 | 8840 | 5092 |
| 227 | 20231206 | 151600 | 4013773330 | 8850 | 8850 | 8850 | 8850 | 2195 |
| 228 | 20231206 | 151500 | 3994347580 | 8860 | 8870 | 8870 | 8860 | 896 |
| 229 | 20231206 | 151400 | 3986405400 | 8870 | 8840 | 8870 | 8840 | 8560 |
| 230 | 20231206 | 151300 | 3910649500 | 8840 | 8850 | 8850 | 8840 | 632 |
| 231 | 20231206 | 151200 | 3905056560 | 8850 | 8860 | 8860 | 8840 | 2021 |
| 232 | 20231206 | 151100 | 3887166550 | 8860 | 8860 | 8870 | 8860 | 3017 |
| 233 | 20231206 | 151000 | 3860425750 | 8860 | 8850 | 8870 | 8850 | 4394 |
| 234 | 20231206 | 150900 | 3821485830 | 8860 | 8850 | 8860 | 8850 | 504 |
| 235 | 20231206 | 150800 | 3817021410 | 8850 | 8850 | 8860 | 8850 | 2432 |
| 236 | 20231206 | 150700 | 3795498160 | 8850 | 8850 | 8860 | 8840 | 6184 |
| 237 | 20231206 | 150600 | 3740775610 | 8850 | 8840 | 8850 | 8840 | 4284 |
| 238 | 20231206 | 150500 | 3702867400 | 8850 | 8840 | 8850 | 8840 | 2316 |
| 239 | 20231206 | 150400 | 3682370970 | 8840 | 8840 | 8840 | 8840 | 323 |
| 240 | 20231206 | 150300 | 3679515650 | 8840 | 8840 | 8850 | 8840 | 244 |
| 241 | 20231206 | 150200 | 3677357100 | 8850 | 8840 | 8850 | 8840 | 754 |
| 242 | 20231206 | 150100 | 3670684730 | 8840 | 8840 | 8850 | 8840 | 271 |
| 243 | 20231206 | 150000 | 3668288410 | 8840 | 8840 | 8850 | 8840 | 118 |
| 244 | 20231206 | 145900 | 3667245000 | 8850 | 8840 | 8850 | 8830 | 1374 |
| 245 | 20231206 | 145800 | 3655096990 | 8830 | 8850 | 8850 | 8830 | 350 |
| 246 | 20231206 | 145700 | 3652006470 | 8850 | 8840 | 8850 | 8840 | 1658 |
| 247 | 20231206 | 145600 | 3637338950 | 8840 | 8830 | 8840 | 8830 | 1052 |
| 248 | 20231206 | 145500 | 3628049150 | 8830 | 8840 | 8840 | 8830 | 98 |
| 249 | 20231206 | 145400 | 3627182960 | 8830 | 8830 | 8840 | 8830 | 1414 |
| 250 | 20231206 | 145300 | 3614683540 | 8830 | 8840 | 8840 | 8830 | 391 |
| 251 | 20231206 | 145200 | 3611227330 | 8830 | 8840 | 8840 | 8830 | 15 |
| 252 | 20231206 | 145100 | 3611094860 | 8830 | 8840 | 8840 | 8830 | 1812 |
| 253 | 20231206 | 145000 | 3595094280 | 8830 | 8840 | 8840 | 8830 | 66 |
| 254 | 20231206 | 144900 | 3594511470 | 8840 | 8840 | 8840 | 8830 | 618 |
| 255 | 20231206 | 144800 | 3589048420 | 8840 | 8830 | 8850 | 8830 | 578 |
| 256 | 20231206 | 144700 | 3583938940 | 8840 | 8830 | 8840 | 8830 | 251 |
| 257 | 20231206 | 144600 | 3581720240 | 8830 | 8840 | 8840 | 8830 | 2189 |
| 258 | 20231206 | 144500 | 3562369540 | 8850 | 8840 | 8850 | 8840 | 1312 |
| 259 | 20231206 | 144400 | 3550770800 | 8840 | 8840 | 8840 | 8830 | 1074 |
| 260 | 20231206 | 144300 | 3541276700 | 8830 | 8840 | 8840 | 8830 | 110 |
| 261 | 20231206 | 144200 | 3540304440 | 8840 | 8840 | 8840 | 8830 | 122 |
| 262 | 20231206 | 144100 | 3539226090 | 8840 | 8840 | 8840 | 8830 | 2514 |
| 263 | 20231206 | 144000 | 3517002400 | 8840 | 8840 | 8840 | 8840 | 155 |
| 264 | 20231206 | 143900 | 3515632200 | 8840 | 8840 | 8840 | 8840 | 424 |
| 265 | 20231206 | 143800 | 3511884040 | 8840 | 8840 | 8850 | 8840 | 75 |
| 266 | 20231206 | 143700 | 3511221030 | 8840 | 8840 | 8840 | 8840 | 71 |
| 267 | 20231206 | 143600 | 3510593390 | 8850 | 8830 | 8850 | 8830 | 2041 |
| 268 | 20231206 | 143500 | 3492550680 | 8840 | 8830 | 8840 | 8830 | 3183 |
| 269 | 20231206 | 143400 | 3464444090 | 8840 | 8840 | 8850 | 8830 | 1291 |
| 270 | 20231206 | 143300 | 3453041370 | 8840 | 8840 | 8840 | 8840 | 2588 |
| 271 | 20231206 | 143200 | 3430163450 | 8840 | 8840 | 8840 | 8840 | 168 |
| 272 | 20231206 | 143100 | 3428678330 | 8840 | 8840 | 8840 | 8840 | 314 |
| 273 | 20231206 | 143000 | 3425902570 | 8840 | 8840 | 8850 | 8840 | 600 |
| 274 | 20231206 | 142900 | 3420597970 | 8840 | 8850 | 8850 | 8840 | 1300 |
| 275 | 20231206 | 142800 | 3409093110 | 8840 | 8840 | 8850 | 8840 | 94 |
| 276 | 20231206 | 142700 | 3408262140 | 8840 | 8840 | 8840 | 8840 | 184 |
| 277 | 20231206 | 142600 | 3406635580 | 8840 | 8850 | 8850 | 8840 | 694 |
| 278 | 20231206 | 142500 | 3400493950 | 8850 | 8850 | 8850 | 8850 | 209 |
| 279 | 20231206 | 142400 | 3398644300 | 8860 | 8850 | 8860 | 8850 | 21 |
| 280 | 20231206 | 142300 | 3398458440 | 8860 | 8860 | 8860 | 8850 | 33 |
| 281 | 20231206 | 142200 | 3398166160 | 8850 | 8850 | 8850 | 8840 | 1085 |
| 282 | 20231206 | 142100 | 3388564880 | 8850 | 8850 | 8850 | 8850 | 579 |
| 283 | 20231206 | 142000 | 3383440730 | 8850 | 8840 | 8850 | 8840 | 329 |
| 284 | 20231206 | 141900 | 3380529580 | 8840 | 8840 | 8850 | 8840 | 1101 |
| 285 | 20231206 | 141800 | 3370796190 | 8840 | 8840 | 8850 | 8840 | 176 |
| 286 | 20231206 | 141700 | 3369240330 | 8840 | 8840 | 8850 | 8840 | 550 |
| 287 | 20231206 | 141600 | 3364378310 | 8840 | 8840 | 8850 | 8840 | 31 |
| 288 | 20231206 | 141500 | 3364104260 | 8850 | 8850 | 8850 | 8850 | 77 |
| 289 | 20231206 | 141400 | 3363422810 | 8850 | 8850 | 8860 | 8840 | 1572 |
| 290 | 20231206 | 141300 | 3349521820 | 8850 | 8840 | 8850 | 8840 | 66 |
| 291 | 20231206 | 141200 | 3348937770 | 8850 | 8850 | 8850 | 8850 | 326 |
| 292 | 20231206 | 141100 | 3346052670 | 8850 | 8850 | 8850 | 8850 | 264 |
| 293 | 20231206 | 141000 | 3343716270 | 8850 | 8850 | 8850 | 8850 | 126 |
| 294 | 20231206 | 140900 | 3342601170 | 8850 | 8850 | 8850 | 8840 | 635 |
| 295 | 20231206 | 140800 | 3336981430 | 8850 | 8850 | 8850 | 8850 | 6 |
| 296 | 20231206 | 140700 | 3336928330 | 8850 | 8850 | 8850 | 8850 | 195 |
| 297 | 20231206 | 140600 | 3335202580 | 8850 | 8840 | 8850 | 8840 | 154 |
| 298 | 20231206 | 140500 | 3333840190 | 8850 | 8850 | 8850 | 8850 | 449 |
| 299 | 20231206 | 140400 | 3329866540 | 8850 | 8850 | 8850 | 8850 | 25 |
| 300 | 20231206 | 140300 | 3329645290 | 8860 | 8860 | 8860 | 8860 | 98 |
| 301 | 20231206 | 140200 | 3328777010 | 8840 | 8860 | 8860 | 8840 | 161 |
| 302 | 20231206 | 140100 | 3327351550 | 8840 | 8840 | 8840 | 8840 | 107 |
| 303 | 20231206 | 140000 | 3326405670 | 8860 | 8860 | 8860 | 8860 | 421 |
| 304 | 20231206 | 135900 | 3322675610 | 8860 | 8860 | 8860 | 8860 | 242 |
| 305 | 20231206 | 135800 | 3320531490 | 8850 | 8850 | 8850 | 8850 | 410 |
| 306 | 20231206 | 135700 | 3316902990 | 8850 | 8860 | 8860 | 8850 | 567 |
| 307 | 20231206 | 135600 | 3311879390 | 8850 | 8850 | 8850 | 8850 | 63 |
| 308 | 20231206 | 135500 | 3311321840 | 8850 | 8850 | 8850 | 8850 | 45 |
| 309 | 20231206 | 135400 | 3310923590 | 8850 | 8850 | 8850 | 8850 | 78 |
| 310 | 20231206 | 135300 | 3310233290 | 8850 | 8850 | 8850 | 8850 | 496 |
| 311 | 20231206 | 135200 | 3305843690 | 8850 | 8860 | 8860 | 8850 | 1128 |
| 312 | 20231206 | 135100 | 3295860880 | 8860 | 8850 | 8860 | 8850 | 412 |
| 313 | 20231206 | 135000 | 3292210570 | 8860 | 8850 | 8860 | 8850 | 683 |
| 314 | 20231206 | 134900 | 3286164940 | 8850 | 8850 | 8850 | 8840 | 873 |
| 315 | 20231206 | 134800 | 3278442260 | 8850 | 8840 | 8850 | 8840 | 458 |
| 316 | 20231206 | 134700 | 3274393520 | 8840 | 8850 | 8850 | 8840 | 1876 |
| 317 | 20231206 | 134600 | 3257797920 | 8860 | 8850 | 8860 | 8850 | 175 |
| 318 | 20231206 | 134500 | 3256247920 | 8850 | 8860 | 8860 | 8850 | 1866 |
| 319 | 20231206 | 134400 | 3239733260 | 8860 | 8860 | 8860 | 8860 | 540 |
| 320 | 20231206 | 134300 | 3234948860 | 8860 | 8860 | 8860 | 8860 | 629 |
| 321 | 20231206 | 134200 | 3229375920 | 8870 | 8870 | 8870 | 8860 | 301 |
| 322 | 20231206 | 134100 | 3226706210 | 8860 | 8860 | 8870 | 8860 | 121 |
| 323 | 20231206 | 134000 | 3225634140 | 8870 | 8860 | 8870 | 8850 | 1000 |
| 324 | 20231206 | 133900 | 3216775110 | 8870 | 8870 | 8870 | 8870 | 107 |
| 325 | 20231206 | 133800 | 3215826020 | 8870 | 8870 | 8870 | 8870 | 53 |
| 326 | 20231206 | 133700 | 3215355910 | 8870 | 8860 | 8870 | 8860 | 1739 |
| 327 | 20231206 | 133600 | 3199947550 | 8860 | 8860 | 8860 | 8850 | 252 |
| 328 | 20231206 | 133500 | 3197715030 | 8860 | 8860 | 8860 | 8860 | 659 |
| 329 | 20231206 | 133400 | 3191876290 | 8850 | 8850 | 8850 | 8850 | 1654 |
| 330 | 20231206 | 133300 | 3177238390 | 8850 | 8850 | 8850 | 8850 | 662 |
| 331 | 20231206 | 133200 | 3171379690 | 8850 | 8840 | 8850 | 8840 | 1094 |
| 332 | 20231206 | 133100 | 3161706110 | 8850 | 8830 | 8850 | 8830 | 204 |
| 333 | 20231206 | 133000 | 3159904710 | 8850 | 8850 | 8850 | 8830 | 5 |
| 334 | 20231206 | 132900 | 3159860520 | 8830 | 8830 | 8850 | 8830 | 1050 |
| 335 | 20231206 | 132800 | 3150577820 | 8830 | 8840 | 8840 | 8830 | 153 |
| 336 | 20231206 | 132700 | 3149226280 | 8840 | 8830 | 8840 | 8830 | 3667 |
| 337 | 20231206 | 132600 | 3116812150 | 8830 | 8830 | 8830 | 8830 | 1015 |
| 338 | 20231206 | 132500 | 3107849700 | 8830 | 8830 | 8830 | 8830 | 220 |
| 339 | 20231206 | 132400 | 3105907100 | 8830 | 8830 | 8830 | 8830 | 1046 |
| 340 | 20231206 | 132300 | 3096670920 | 8830 | 8830 | 8830 | 8830 | 724 |
| 341 | 20231206 | 132200 | 3090278000 | 8830 | 8830 | 8830 | 8830 | 1000 |
| 342 | 20231206 | 132100 | 3081448000 | 8830 | 8830 | 8830 | 8830 | 153 |
| 343 | 20231206 | 132000 | 3080097010 | 8830 | 8830 | 8830 | 8830 | 7 |
| 344 | 20231206 | 131900 | 3080035200 | 8820 | 8830 | 8830 | 8820 | 540 |
| 345 | 20231206 | 131800 | 3075268600 | 8830 | 8830 | 8830 | 8830 | 36 |
| 346 | 20231206 | 131700 | 3074950720 | 8830 | 8830 | 8830 | 8830 | 96 |
| 347 | 20231206 | 131600 | 3074103040 | 8830 | 8830 | 8830 | 8820 | 410 |
| 348 | 20231206 | 131500 | 3070482810 | 8830 | 8830 | 8830 | 8830 | 262 |
| 349 | 20231206 | 131400 | 3068169350 | 8820 | 8830 | 8830 | 8820 | 18 |
| 350 | 20231206 | 131300 | 3068010420 | 8830 | 8830 | 8830 | 8830 | 201 |
| 351 | 20231206 | 131200 | 3066235590 | 8830 | 8830 | 8830 | 8830 | 210 |
| 352 | 20231206 | 131100 | 3064381290 | 8830 | 8830 | 8830 | 8830 | 545 |
| 353 | 20231206 | 131000 | 3059568940 | 8830 | 8830 | 8830 | 8830 | 1000 |
| 354 | 20231206 | 130900 | 3050738940 | 8830 | 8830 | 8840 | 8830 | 3092 |
| 355 | 20231206 | 130800 | 3023435860 | 8830 | 8830 | 8830 | 8830 | 0 |
| 356 | 20231206 | 130700 | 3023435860 | 8830 | 8840 | 8840 | 8830 | 229 |
| 357 | 20231206 | 130600 | 3021412500 | 8840 | 8840 | 8840 | 8840 | 205 |
| 358 | 20231206 | 130500 | 3019600300 | 8830 | 8840 | 8840 | 8830 | 1375 |
| 359 | 20231206 | 130400 | 3007454030 | 8840 | 8820 | 8840 | 8820 | 191 |
| 360 | 20231206 | 130300 | 3005766550 | 8830 | 8840 | 8840 | 8830 | 555 |
| 361 | 20231206 | 130200 | 3000865850 | 8840 | 8840 | 8840 | 8840 | 155 |
| 362 | 20231206 | 130100 | 2999495650 | 8830 | 8840 | 8840 | 8830 | 148 |
| 363 | 20231206 | 130000 | 2998188790 | 8830 | 8840 | 8840 | 8830 | 174 |
| 364 | 20231206 | 125900 | 2996651430 | 8830 | 8840 | 8840 | 8830 | 103 |
| 365 | 20231206 | 125800 | 2995741930 | 8840 | 8840 | 8840 | 8840 | 25 |
| 366 | 20231206 | 125700 | 2995520930 | 8840 | 8820 | 8840 | 8820 | 111 |
| 367 | 20231206 | 125600 | 2994541870 | 8820 | 8820 | 8820 | 8820 | 0 |
| 368 | 20231206 | 125500 | 2994541870 | 8820 | 8820 | 8820 | 8820 | 6 |
| 369 | 20231206 | 125400 | 2994488950 | 8820 | 8840 | 8840 | 8820 | 269 |
| 370 | 20231206 | 125300 | 2992116290 | 8840 | 8830 | 8840 | 8820 | 301 |
| 371 | 20231206 | 125200 | 2989458070 | 8830 | 8830 | 8840 | 8830 | 3906 |
| 372 | 20231206 | 125100 | 2954966210 | 8830 | 8830 | 8830 | 8830 | 358 |
| 373 | 20231206 | 125000 | 2951805070 | 8820 | 8830 | 8830 | 8820 | 3984 |
| 374 | 20231206 | 124900 | 2916629620 | 8830 | 8830 | 8830 | 8830 | 2 |
| 375 | 20231206 | 124800 | 2916611960 | 8830 | 8830 | 8830 | 8830 | 406 |
| 376 | 20231206 | 124700 | 2913026980 | 8820 | 8820 | 8820 | 8820 | 211 |
| 377 | 20231206 | 124600 | 2911165960 | 8820 | 8820 | 8820 | 8820 | 923 |
| 378 | 20231206 | 124500 | 2903025100 | 8820 | 8820 | 8820 | 8820 | 322 |
| 379 | 20231206 | 124400 | 2900185060 | 8820 | 8820 | 8820 | 8820 | 681 |
| 380 | 20231206 | 124300 | 2894178640 | 8830 | 8830 | 8830 | 8830 | 465 |
| 381 | 20231206 | 124200 | 2890072690 | 8820 | 8820 | 8820 | 8820 | 604 |
| 382 | 20231206 | 124100 | 2884745410 | 8820 | 8820 | 8820 | 8820 | 521 |
| 383 | 20231206 | 124000 | 2880150190 | 8820 | 8820 | 8830 | 8820 | 226 |
| 384 | 20231206 | 123900 | 2878155910 | 8820 | 8820 | 8820 | 8820 | 1 |
| 385 | 20231206 | 123800 | 2878147090 | 8820 | 8820 | 8820 | 8820 | 2061 |
| 386 | 20231206 | 123700 | 2859969070 | 8810 | 8820 | 8820 | 8810 | 1483 |
| 387 | 20231206 | 123600 | 2846902710 | 8810 | 8820 | 8820 | 8810 | 51 |
| 388 | 20231206 | 123500 | 2846453390 | 8820 | 8810 | 8820 | 8810 | 650 |
| 389 | 20231206 | 123400 | 2840720690 | 8810 | 8820 | 8820 | 8810 | 1168 |
| 390 | 20231206 | 123300 | 2830422930 | 8820 | 8820 | 8820 | 8820 | 21 |
| 391 | 20231206 | 123200 | 2830237710 | 8820 | 8820 | 8820 | 8820 | 52 |
| 392 | 20231206 | 123100 | 2829779070 | 8810 | 8810 | 8810 | 8810 | 140 |
| 393 | 20231206 | 123000 | 2828545670 | 8810 | 8810 | 8810 | 8810 | 150 |
| 394 | 20231206 | 122900 | 2827224170 | 8810 | 8810 | 8810 | 8800 | 211 |
| 395 | 20231206 | 122800 | 2825367260 | 8810 | 8820 | 8820 | 8810 | 65 |
| 396 | 20231206 | 122700 | 2824794560 | 8810 | 8810 | 8810 | 8810 | 18 |
| 397 | 20231206 | 122600 | 2824635980 | 8810 | 8810 | 8810 | 8810 | 1033 |
| 398 | 20231206 | 122500 | 2815535250 | 8810 | 8810 | 8810 | 8810 | 0 |
| 399 | 20231206 | 122400 | 2815535250 | 8810 | 8810 | 8810 | 8810 | 0 |
| 400 | 20231206 | 122300 | 2815535250 | 8810 | 8810 | 8810 | 8810 | 100 |
| 401 | 20231206 | 122200 | 2814654250 | 8810 | 8810 | 8810 | 8810 | 2198 |
| 402 | 20231206 | 122100 | 2795289870 | 8810 | 8810 | 8810 | 8810 | 3 |
| 403 | 20231206 | 122000 | 2795263440 | 8810 | 8810 | 8810 | 8810 | 25 |
| 404 | 20231206 | 121900 | 2795043190 | 8810 | 8810 | 8810 | 8810 | 219 |
| 405 | 20231206 | 121800 | 2793113800 | 8810 | 8810 | 8810 | 8810 | 30 |
| 406 | 20231206 | 121700 | 2792849500 | 8810 | 8810 | 8810 | 8810 | 1110 |
| 407 | 20231206 | 121600 | 2783070400 | 8810 | 8810 | 8810 | 8810 | 686 |
| 408 | 20231206 | 121500 | 2777026740 | 8810 | 8810 | 8810 | 8810 | 824 |
| 409 | 20231206 | 121400 | 2769767300 | 8810 | 8810 | 8810 | 8810 | 51 |
| 410 | 20231206 | 121300 | 2769317990 | 8810 | 8810 | 8810 | 8810 | 0 |
| 411 | 20231206 | 121200 | 2769317990 | 8810 | 8810 | 8810 | 8810 | 42 |
| 412 | 20231206 | 121100 | 2768947970 | 8810 | 8810 | 8810 | 8810 | 20 |
| 413 | 20231206 | 121000 | 2768771770 | 8810 | 8800 | 8820 | 8800 | 30 |
| 414 | 20231206 | 120900 | 2768507650 | 8800 | 8810 | 8810 | 8800 | 1586 |
| 415 | 20231206 | 120800 | 2754535260 | 8820 | 8820 | 8820 | 8810 | 921 |
| 416 | 20231206 | 120700 | 2746421010 | 8820 | 8820 | 8820 | 8820 | 3 |
| 417 | 20231206 | 120600 | 2746394550 | 8820 | 8820 | 8820 | 8820 | 171 |
| 418 | 20231206 | 120500 | 2744886330 | 8810 | 8810 | 8810 | 8810 | 105 |
| 419 | 20231206 | 120400 | 2743961280 | 8810 | 8810 | 8810 | 8810 | 2918 |
| 420 | 20231206 | 120300 | 2718253700 | 8810 | 8810 | 8810 | 8810 | 382 |
| 421 | 20231206 | 120200 | 2714888280 | 8810 | 8810 | 8810 | 8810 | 0 |
| 422 | 20231206 | 120100 | 2714888280 | 8810 | 8810 | 8810 | 8810 | 0 |
| 423 | 20231206 | 120000 | 2714888280 | 8810 | 8820 | 8820 | 8810 | 32 |
| 424 | 20231206 | 115900 | 2714606060 | 8820 | 8810 | 8820 | 8810 | 116 |
| 425 | 20231206 | 115800 | 2713584080 | 8820 | 8810 | 8820 | 8810 | 403 |
| 426 | 20231206 | 115700 | 2710033510 | 8820 | 8820 | 8820 | 8820 | 430 |
| 427 | 20231206 | 115600 | 2706240910 | 8810 | 8810 | 8810 | 8810 | 500 |
| 428 | 20231206 | 115500 | 2701835910 | 8810 | 8810 | 8810 | 8810 | 1100 |
| 429 | 20231206 | 115400 | 2692144910 | 8810 | 8810 | 8810 | 8810 | 0 |
| 430 | 20231206 | 115300 | 2692144910 | 8810 | 8810 | 8820 | 8810 | 327 |
| 431 | 20231206 | 115200 | 2689263980 | 8820 | 8820 | 8820 | 8810 | 130 |
| 432 | 20231206 | 115100 | 2688117400 | 8820 | 8820 | 8820 | 8820 | 266 |
| 433 | 20231206 | 115000 | 2685771280 | 8810 | 8810 | 8810 | 8810 | 1582 |
| 434 | 20231206 | 114900 | 2671833860 | 8810 | 8810 | 8810 | 8810 | 2 |
| 435 | 20231206 | 114800 | 2671816240 | 8810 | 8820 | 8820 | 8810 | 8 |
| 436 | 20231206 | 114700 | 2671745700 | 8820 | 8810 | 8820 | 8810 | 14 |
| 437 | 20231206 | 114600 | 2671622350 | 8820 | 8810 | 8820 | 8810 | 778 |
| 438 | 20231206 | 114500 | 2664760490 | 8810 | 8820 | 8820 | 8810 | 186 |
| 439 | 20231206 | 114400 | 2663120260 | 8820 | 8820 | 8820 | 8810 | 5 |
| 440 | 20231206 | 114300 | 2663076190 | 8820 | 8820 | 8820 | 8810 | 97 |
| 441 | 20231206 | 114200 | 2662220910 | 8810 | 8810 | 8810 | 8810 | 0 |
| 442 | 20231206 | 114100 | 2662220910 | 8810 | 8820 | 8820 | 8810 | 32 |
| 443 | 20231206 | 114000 | 2661938960 | 8820 | 8820 | 8820 | 8820 | 13 |
| 444 | 20231206 | 113900 | 2661824300 | 8810 | 8810 | 8810 | 8810 | 12 |
| 445 | 20231206 | 113800 | 2661718580 | 8820 | 8810 | 8820 | 8810 | 69 |
| 446 | 20231206 | 113700 | 2661110510 | 8810 | 8810 | 8810 | 8810 | 0 |
| 447 | 20231206 | 113600 | 2661110510 | 8810 | 8810 | 8810 | 8810 | 233 |
| 448 | 20231206 | 113500 | 2659057780 | 8810 | 8810 | 8810 | 8810 | 159 |
| 449 | 20231206 | 113400 | 2657656990 | 8810 | 8810 | 8810 | 8810 | 855 |
| 450 | 20231206 | 113300 | 2650124440 | 8810 | 8820 | 8820 | 8810 | 14 |
| 451 | 20231206 | 113200 | 2650000980 | 8820 | 8820 | 8820 | 8820 | 24 |
| 452 | 20231206 | 113100 | 2649789300 | 8820 | 8810 | 8820 | 8810 | 345 |
| 453 | 20231206 | 113000 | 2646748230 | 8820 | 8820 | 8820 | 8820 | 102 |
| 454 | 20231206 | 112900 | 2645848590 | 8810 | 8810 | 8810 | 8810 | 2102 |
| 455 | 20231206 | 112800 | 2627329970 | 8810 | 8800 | 8810 | 8800 | 2173 |
| 456 | 20231206 | 112700 | 2608185860 | 8800 | 8810 | 8810 | 8800 | 2 |
| 457 | 20231206 | 112600 | 2608168250 | 8810 | 8810 | 8810 | 8800 | 96 |
| 458 | 20231206 | 112500 | 2607323330 | 8800 | 8800 | 8810 | 8800 | 162 |
| 459 | 20231206 | 112400 | 2605896730 | 8800 | 8800 | 8800 | 8800 | 5 |
| 460 | 20231206 | 112300 | 2605852730 | 8800 | 8800 | 8800 | 8800 | 2 |
| 461 | 20231206 | 112200 | 2605835130 | 8800 | 8810 | 8810 | 8800 | 951 |
| 462 | 20231206 | 112100 | 2597466320 | 8810 | 8810 | 8810 | 8810 | 2 |
| 463 | 20231206 | 112000 | 2597448700 | 8810 | 8800 | 8810 | 8800 | 132 |
| 464 | 20231206 | 111900 | 2596286730 | 8800 | 8800 | 8800 | 8800 | 126 |
| 465 | 20231206 | 111800 | 2595177930 | 8800 | 8800 | 8810 | 8800 | 165 |
| 466 | 20231206 | 111700 | 2593725910 | 8800 | 8800 | 8800 | 8800 | 123 |
| 467 | 20231206 | 111600 | 2592643510 | 8800 | 8800 | 8800 | 8800 | 116 |
| 468 | 20231206 | 111500 | 2591622710 | 8800 | 8800 | 8800 | 8800 | 270 |
| 469 | 20231206 | 111400 | 2589246710 | 8800 | 8800 | 8800 | 8790 | 560 |
| 470 | 20231206 | 111300 | 2584320500 | 8800 | 8800 | 8800 | 8800 | 3 |
| 471 | 20231206 | 111200 | 2584294100 | 8800 | 8800 | 8800 | 8800 | 702 |
| 472 | 20231206 | 111100 | 2578116500 | 8800 | 8800 | 8800 | 8800 | 160 |
| 473 | 20231206 | 111000 | 2576708500 | 8800 | 8800 | 8800 | 8800 | 14 |
| 474 | 20231206 | 110900 | 2576585300 | 8800 | 8800 | 8800 | 8800 | 469 |
| 475 | 20231206 | 110800 | 2572458100 | 8800 | 8800 | 8800 | 8800 | 112 |
| 476 | 20231206 | 110700 | 2571472500 | 8800 | 8800 | 8800 | 8800 | 630 |
| 477 | 20231206 | 110600 | 2565928500 | 8800 | 8800 | 8800 | 8790 | 855 |
| 478 | 20231206 | 110500 | 2558404740 | 8800 | 8800 | 8800 | 8800 | 10 |
| 479 | 20231206 | 110400 | 2558316740 | 8800 | 8800 | 8800 | 8790 | 390 |
| 480 | 20231206 | 110300 | 2554884760 | 8800 | 8800 | 8800 | 8800 | 632 |
| 481 | 20231206 | 110200 | 2549323160 | 8800 | 8800 | 8800 | 8800 | 140 |
| 482 | 20231206 | 110100 | 2548091160 | 8800 | 8810 | 8810 | 8800 | 131 |
| 483 | 20231206 | 110000 | 2546938070 | 8810 | 8810 | 8810 | 8810 | 17 |
| 484 | 20231206 | 105900 | 2546788300 | 8800 | 8800 | 8810 | 8800 | 2408 |
| 485 | 20231206 | 105800 | 2525597840 | 8800 | 8800 | 8800 | 8800 | 878 |
| 486 | 20231206 | 105700 | 2517871440 | 8800 | 8800 | 8800 | 8800 | 567 |
| 487 | 20231206 | 105600 | 2512881840 | 8800 | 8800 | 8800 | 8800 | 1954 |
| 488 | 20231206 | 105500 | 2495686640 | 8800 | 8800 | 8810 | 8790 | 1546 |
| 489 | 20231206 | 105400 | 2482082450 | 8800 | 8800 | 8800 | 8800 | 1590 |
| 490 | 20231206 | 105300 | 2468090450 | 8800 | 8810 | 8810 | 8800 | 1289 |
| 491 | 20231206 | 105200 | 2456734550 | 8810 | 8800 | 8810 | 8800 | 2135 |
| 492 | 20231206 | 105100 | 2437934350 | 8800 | 8800 | 8800 | 8800 | 508 |
| 493 | 20231206 | 105000 | 2433463950 | 8800 | 8810 | 8810 | 8800 | 379 |
| 494 | 20231206 | 104900 | 2430125690 | 8810 | 8810 | 8810 | 8810 | 1323 |
| 495 | 20231206 | 104800 | 2418470060 | 8820 | 8810 | 8820 | 8810 | 757 |
| 496 | 20231206 | 104700 | 2411800870 | 8820 | 8820 | 8820 | 8820 | 342 |
| 497 | 20231206 | 104600 | 2408784430 | 8810 | 8810 | 8820 | 8810 | 301 |
| 498 | 20231206 | 104500 | 2406130570 | 8810 | 8810 | 8810 | 8810 | 474 |
| 499 | 20231206 | 104400 | 2401954630 | 8810 | 8800 | 8810 | 8800 | 1197 |
| 500 | 20231206 | 104300 | 2391416060 | 8790 | 8800 | 8800 | 8790 | 964 |
| 501 | 20231206 | 104200 | 2382934880 | 8800 | 8810 | 8810 | 8800 | 45 |
| 502 | 20231206 | 104100 | 2382538450 | 8810 | 8820 | 8820 | 8810 | 131 |
| 503 | 20231206 | 104000 | 2381383330 | 8810 | 8810 | 8810 | 8810 | 35 |
| 504 | 20231206 | 103900 | 2381074980 | 8810 | 8800 | 8810 | 8800 | 1185 |
| 505 | 20231206 | 103800 | 2370642580 | 8800 | 8800 | 8800 | 8790 | 93 |
| 506 | 20231206 | 103700 | 2369824220 | 8800 | 8790 | 8800 | 8780 | 323 |
| 507 | 20231206 | 103600 | 2366984070 | 8790 | 8790 | 8800 | 8790 | 2049 |
| 508 | 20231206 | 103500 | 2348971310 | 8790 | 8790 | 8800 | 8790 | 402 |
| 509 | 20231206 | 103400 | 2345436840 | 8800 | 8790 | 8800 | 8790 | 242 |
| 510 | 20231206 | 103300 | 2343309460 | 8790 | 8800 | 8800 | 8790 | 21 |
| 511 | 20231206 | 103200 | 2343124760 | 8800 | 8800 | 8800 | 8790 | 629 |
| 512 | 20231206 | 103100 | 2337589700 | 8790 | 8780 | 8800 | 8780 | 2294 |
| 513 | 20231206 | 103000 | 2317405740 | 8780 | 8760 | 8790 | 8760 | 3399 |
| 514 | 20231206 | 102900 | 2287612560 | 8760 | 8760 | 8760 | 8750 | 2816 |
| 515 | 20231206 | 102800 | 2262951960 | 8760 | 8780 | 8780 | 8760 | 2674 |
| 516 | 20231206 | 102700 | 2239521740 | 8770 | 8780 | 8780 | 8770 | 531 |
| 517 | 20231206 | 102600 | 2234864860 | 8770 | 8790 | 8790 | 8770 | 275 |
| 518 | 20231206 | 102500 | 2232448870 | 8780 | 8790 | 8790 | 8780 | 2327 |
| 519 | 20231206 | 102400 | 2212016810 | 8790 | 8780 | 8790 | 8780 | 167 |
| 520 | 20231206 | 102300 | 2210549900 | 8780 | 8790 | 8790 | 8780 | 304 |
| 521 | 20231206 | 102200 | 2207879660 | 8780 | 8790 | 8790 | 8770 | 1682 |
| 522 | 20231206 | 102100 | 2193115080 | 8790 | 8790 | 8800 | 8790 | 319 |
| 523 | 20231206 | 102000 | 2190311000 | 8790 | 8790 | 8790 | 8790 | 10 |
| 524 | 20231206 | 101900 | 2190223100 | 8790 | 8800 | 8810 | 8790 | 543 |
| 525 | 20231206 | 101800 | 2185441370 | 8800 | 8810 | 8810 | 8800 | 425 |
| 526 | 20231206 | 101700 | 2181697220 | 8810 | 8810 | 8810 | 8810 | 5 |
| 527 | 20231206 | 101600 | 2181653170 | 8810 | 8790 | 8810 | 8790 | 352 |
| 528 | 20231206 | 101500 | 2178555160 | 8800 | 8810 | 8810 | 8800 | 2143 |
| 529 | 20231206 | 101400 | 2159691520 | 8810 | 8810 | 8810 | 8800 | 35 |
| 530 | 20231206 | 101300 | 2159383280 | 8810 | 8810 | 8810 | 8800 | 143 |
| 531 | 20231206 | 101200 | 2158123480 | 8810 | 8820 | 8820 | 8800 | 502 |
| 532 | 20231206 | 101100 | 2153699170 | 8810 | 8820 | 8820 | 8810 | 209 |
| 533 | 20231206 | 101000 | 2151855840 | 8820 | 8830 | 8830 | 8820 | 76 |
| 534 | 20231206 | 100900 | 2151185410 | 8830 | 8830 | 8830 | 8830 | 553 |
| 535 | 20231206 | 100800 | 2146302420 | 8830 | 8790 | 8840 | 8790 | 7422 |
| 536 | 20231206 | 100700 | 2080979620 | 8800 | 8790 | 8800 | 8780 | 1865 |
| 537 | 20231206 | 100600 | 2064586580 | 8790 | 8800 | 8800 | 8790 | 2198 |
| 538 | 20231206 | 100500 | 2045247490 | 8790 | 8770 | 8790 | 8770 | 1529 |
| 539 | 20231206 | 100400 | 2031816490 | 8770 | 8780 | 8780 | 8760 | 1401 |
| 540 | 20231206 | 100300 | 2019537090 | 8770 | 8780 | 8780 | 8770 | 5 |
| 541 | 20231206 | 100200 | 2019493200 | 8780 | 8770 | 8780 | 8770 | 1322 |
| 542 | 20231206 | 100100 | 2007893970 | 8770 | 8770 | 8780 | 8760 | 764 |
| 543 | 20231206 | 100000 | 2001193150 | 8760 | 8780 | 8790 | 8760 | 1115 |
| 544 | 20231206 | 095900 | 1991413800 | 8790 | 8790 | 8790 | 8760 | 714 |
| 545 | 20231206 | 095800 | 1985137770 | 8760 | 8760 | 8790 | 8760 | 308 |
| 546 | 20231206 | 095700 | 1982439450 | 8760 | 8740 | 8800 | 8740 | 12335 |
| 547 | 20231206 | 095600 | 1874475040 | 8750 | 8740 | 8750 | 8700 | 9280 |
| 548 | 20231206 | 095500 | 1793572320 | 8730 | 8750 | 8750 | 8730 | 7787 |
| 549 | 20231206 | 095400 | 1725536550 | 8750 | 8760 | 8770 | 8740 | 4555 |
| 550 | 20231206 | 095300 | 1685681820 | 8760 | 8780 | 8780 | 8750 | 3286 |
| 551 | 20231206 | 095200 | 1656880090 | 8780 | 8780 | 8780 | 8770 | 1477 |
| 552 | 20231206 | 095100 | 1643914270 | 8780 | 8790 | 8800 | 8770 | 6539 |
| 553 | 20231206 | 095000 | 1586496850 | 8800 | 8800 | 8800 | 8790 | 4222 |
| 554 | 20231206 | 094900 | 1549351590 | 8790 | 8820 | 8820 | 8790 | 1401 |
| 555 | 20231206 | 094800 | 1537026460 | 8820 | 8800 | 8820 | 8800 | 591 |
| 556 | 20231206 | 094700 | 1531824060 | 8830 | 8840 | 8840 | 8800 | 1082 |
| 557 | 20231206 | 094600 | 1522270680 | 8860 | 8830 | 8870 | 8780 | 48235 |
| 558 | 20231206 | 094500 | 1097960220 | 8830 | 8850 | 8850 | 8830 | 570 |
| 559 | 20231206 | 094400 | 1092918040 | 8830 | 8850 | 8850 | 8830 | 139 |
| 560 | 20231206 | 094300 | 1091689240 | 8840 | 8870 | 8870 | 8840 | 913 |
| 561 | 20231206 | 094200 | 1083608800 | 8860 | 8870 | 8870 | 8850 | 1408 |
| 562 | 20231206 | 094100 | 1071143180 | 8870 | 8860 | 8870 | 8860 | 439 |
| 563 | 20231206 | 094000 | 1067249340 | 8870 | 8860 | 8870 | 8860 | 3081 |
| 564 | 20231206 | 093900 | 1039950550 | 8860 | 8870 | 8870 | 8860 | 323 |
| 565 | 20231206 | 093800 | 1037086700 | 8870 | 8890 | 8890 | 8870 | 986 |
| 566 | 20231206 | 093700 | 1028328770 | 8890 | 8900 | 8900 | 8890 | 1186 |
| 567 | 20231206 | 093600 | 1017774610 | 8900 | 8870 | 8910 | 8870 | 7496 |
| 568 | 20231206 | 093500 | 951091160 | 8870 | 8870 | 8870 | 8860 | 115 |
| 569 | 20231206 | 093400 | 950071140 | 8870 | 8870 | 8870 | 8860 | 692 |
| 570 | 20231206 | 093300 | 943934000 | 8870 | 8890 | 8890 | 8860 | 540 |
| 571 | 20231206 | 093200 | 939141460 | 8890 | 8840 | 8900 | 8840 | 7911 |
| 572 | 20231206 | 093100 | 868950630 | 8840 | 8860 | 8860 | 8840 | 321 |
| 573 | 20231206 | 093000 | 866110590 | 8840 | 8860 | 8860 | 8830 | 3811 |
| 574 | 20231206 | 092900 | 832353110 | 8860 | 8800 | 8870 | 8800 | 3287 |
| 575 | 20231206 | 092800 | 803280370 | 8800 | 8840 | 8840 | 8800 | 1418 |
| 576 | 20231206 | 092700 | 790784300 | 8820 | 8840 | 8840 | 8810 | 1184 |
| 577 | 20231206 | 092600 | 780340510 | 8840 | 8800 | 8840 | 8800 | 6915 |
| 578 | 20231206 | 092500 | 719276430 | 8810 | 8800 | 8810 | 8800 | 3234 |
| 579 | 20231206 | 092400 | 690795270 | 8810 | 8820 | 8820 | 8800 | 6941 |
| 580 | 20231206 | 092300 | 629618030 | 8830 | 8820 | 8830 | 8820 | 1657 |
| 581 | 20231206 | 092200 | 614987220 | 8830 | 8840 | 8840 | 8820 | 1023 |
| 582 | 20231206 | 092100 | 605952650 | 8860 | 8860 | 8860 | 8860 | 2 |
| 583 | 20231206 | 092000 | 605934930 | 8830 | 8850 | 8850 | 8830 | 1017 |
| 584 | 20231206 | 091900 | 596948510 | 8840 | 8850 | 8860 | 8840 | 1787 |
| 585 | 20231206 | 091800 | 581143930 | 8850 | 8860 | 8890 | 8850 | 5127 |
| 586 | 20231206 | 091700 | 535688500 | 8860 | 8820 | 8860 | 8800 | 3720 |
| 587 | 20231206 | 091600 | 502910370 | 8800 | 8820 | 8860 | 8800 | 7018 |
| 588 | 20231206 | 091500 | 441102390 | 8860 | 8840 | 8860 | 8830 | 1335 |
| 589 | 20231206 | 091400 | 429302560 | 8840 | 8900 | 8900 | 8840 | 3176 |
| 590 | 20231206 | 091300 | 401112680 | 8900 | 8890 | 8910 | 8870 | 3871 |
| 591 | 20231206 | 091200 | 366662100 | 8900 | 8860 | 8900 | 8860 | 2992 |
| 592 | 20231206 | 091100 | 340090680 | 8860 | 8830 | 8860 | 8830 | 382 |
| 593 | 20231206 | 091000 | 336708520 | 8820 | 8830 | 8840 | 8820 | 1466 |
| 594 | 20231206 | 090900 | 323755760 | 8830 | 8810 | 8830 | 8810 | 619 |
| 595 | 20231206 | 090800 | 318296030 | 8810 | 8810 | 8810 | 8810 | 382 |
| 596 | 20231206 | 090700 | 314930610 | 8810 | 8810 | 8810 | 8800 | 2026 |
| 597 | 20231206 | 090600 | 297087590 | 8810 | 8800 | 8830 | 8800 | 1340 |
| 598 | 20231206 | 090500 | 285289750 | 8810 | 8810 | 8810 | 8800 | 3230 |
| 599 | 20231206 | 090400 | 256835550 | 8800 | 8800 | 8810 | 8790 | 2458 |
| 600 | 20231206 | 090300 | 235204810 | 8810 | 8840 | 8850 | 8800 | 7750 |
| 601 | 20231206 | 090200 | 166955610 | 8810 | 8860 | 8870 | 8810 | 11740 |
| 602 | 20231206 | 090100 | 63326560 | 8870 | 8810 | 8870 | 8810 | 1638 |
| 603 | 20231206 | 090000 | 48828390 | 8810 | 8860 | 8860 | 8810 | 5517 |