31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 1722 |
| 3 | 20231204 | 191400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 4 | 20231204 | 191300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 5 | 20231204 | 191200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 6 | 20231204 | 191100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 7 | 20231204 | 191000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 8 | 20231204 | 190900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 9 | 20231204 | 190800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 10 | 20231204 | 190700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 11 | 20231204 | 190600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 12 | 20231204 | 190500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 13 | 20231204 | 190400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 14 | 20231204 | 190300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 15 | 20231204 | 190200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 16 | 20231204 | 190100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 17 | 20231204 | 190000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 18 | 20231204 | 185900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 19 | 20231204 | 185800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 20 | 20231204 | 185700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 21 | 20231204 | 185600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 22 | 20231204 | 185500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 23 | 20231204 | 185400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 24 | 20231204 | 185300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 25 | 20231204 | 185200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 26 | 20231204 | 185100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 27 | 20231204 | 185000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 28 | 20231204 | 184900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 29 | 20231204 | 184800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 30 | 20231204 | 184700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 31 | 20231204 | 184600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 32 | 20231204 | 184500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 1722 |
| 33 | 20231204 | 184400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 34 | 20231204 | 184300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 35 | 20231204 | 184200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 36 | 20231204 | 184100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 37 | 20231204 | 184000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 38 | 20231204 | 183900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 39 | 20231204 | 183800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 40 | 20231204 | 183700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 41 | 20231204 | 183600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 42 | 20231204 | 183500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 43 | 20231204 | 183400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 44 | 20231204 | 183300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 45 | 20231204 | 183200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 46 | 20231204 | 183100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 47 | 20231204 | 183000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 48 | 20231204 | 182900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 49 | 20231204 | 182800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 50 | 20231204 | 182700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 51 | 20231204 | 182600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 52 | 20231204 | 182500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 53 | 20231204 | 182400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 54 | 20231204 | 182300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 55 | 20231204 | 182200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 56 | 20231204 | 182100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 57 | 20231204 | 182000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 58 | 20231204 | 181900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 59 | 20231204 | 181800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 60 | 20231204 | 181700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 61 | 20231204 | 181600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 62 | 20231204 | 181500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 1722 |
| 63 | 20231204 | 181400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 64 | 20231204 | 181300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 65 | 20231204 | 181200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 66 | 20231204 | 181100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 67 | 20231204 | 181000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 68 | 20231204 | 180900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 69 | 20231204 | 180800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 70 | 20231204 | 180700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 71 | 20231204 | 180600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 72 | 20231204 | 180500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 73 | 20231204 | 180400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 74 | 20231204 | 180300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 75 | 20231204 | 180200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 76 | 20231204 | 180100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 77 | 20231204 | 180000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 78 | 20231204 | 175900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 79 | 20231204 | 175800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 80 | 20231204 | 175700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 81 | 20231204 | 175600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 82 | 20231204 | 175500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 83 | 20231204 | 175400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 84 | 20231204 | 175300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 85 | 20231204 | 175200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 86 | 20231204 | 175100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 87 | 20231204 | 175000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 88 | 20231204 | 174900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 89 | 20231204 | 174800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 90 | 20231204 | 174700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 91 | 20231204 | 174600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 92 | 20231204 | 174500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 1722 |
| 93 | 20231204 | 174400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 94 | 20231204 | 174300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 95 | 20231204 | 174200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 96 | 20231204 | 174100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 97 | 20231204 | 174000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 98 | 20231204 | 173900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 99 | 20231204 | 173800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 100 | 20231204 | 173700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 101 | 20231204 | 173600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 102 | 20231204 | 173500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 103 | 20231204 | 173400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 104 | 20231204 | 173300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 105 | 20231204 | 173200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 106 | 20231204 | 173100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 107 | 20231204 | 173000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 108 | 20231204 | 172900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 109 | 20231204 | 172800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 110 | 20231204 | 172700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 111 | 20231204 | 172600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 112 | 20231204 | 172500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 113 | 20231204 | 172400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 114 | 20231204 | 172300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 115 | 20231204 | 172200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 116 | 20231204 | 172100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 117 | 20231204 | 172000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 118 | 20231204 | 171900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 119 | 20231204 | 171800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 120 | 20231204 | 171700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 121 | 20231204 | 171600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 122 | 20231204 | 171500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 1722 |
| 123 | 20231204 | 171400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 124 | 20231204 | 171300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 125 | 20231204 | 171200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 126 | 20231204 | 171100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 127 | 20231204 | 171000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 128 | 20231204 | 170900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 129 | 20231204 | 170800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 130 | 20231204 | 170700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 131 | 20231204 | 170600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 132 | 20231204 | 170500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 133 | 20231204 | 170400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 134 | 20231204 | 170300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 135 | 20231204 | 170200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 136 | 20231204 | 170100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 137 | 20231204 | 170000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 138 | 20231204 | 165900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 139 | 20231204 | 165800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 140 | 20231204 | 165700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 141 | 20231204 | 165600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 142 | 20231204 | 165500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 143 | 20231204 | 165400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 144 | 20231204 | 165300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 145 | 20231204 | 165200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 146 | 20231204 | 165100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 147 | 20231204 | 165000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 148 | 20231204 | 164900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 149 | 20231204 | 164800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 150 | 20231204 | 164700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 151 | 20231204 | 164600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 152 | 20231204 | 164500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 1722 |
| 153 | 20231204 | 164400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 154 | 20231204 | 164300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 155 | 20231204 | 164200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 156 | 20231204 | 164100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 157 | 20231204 | 164000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 158 | 20231204 | 163900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 159 | 20231204 | 163800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 160 | 20231204 | 163700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 161 | 20231204 | 163600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 162 | 20231204 | 163500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 163 | 20231204 | 163400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 164 | 20231204 | 163300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 165 | 20231204 | 163200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 166 | 20231204 | 163100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 167 | 20231204 | 163000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 168 | 20231204 | 162900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 169 | 20231204 | 162800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 170 | 20231204 | 162700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 171 | 20231204 | 162600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 172 | 20231204 | 162500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 173 | 20231204 | 162400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 174 | 20231204 | 162300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 175 | 20231204 | 162200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 176 | 20231204 | 162100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 177 | 20231204 | 162000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 178 | 20231204 | 161900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 179 | 20231204 | 161800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 180 | 20231204 | 161700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 181 | 20231204 | 161600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 182 | 20231204 | 161500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 1722 |
| 183 | 20231204 | 161400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 184 | 20231204 | 161300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 185 | 20231204 | 161200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 186 | 20231204 | 161100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 187 | 20231204 | 161000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 188 | 20231204 | 160900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 189 | 20231204 | 160800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 190 | 20231204 | 160700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 191 | 20231204 | 160600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 192 | 20231204 | 160500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 193 | 20231204 | 160400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 194 | 20231204 | 160300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 195 | 20231204 | 160200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 196 | 20231204 | 160100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 197 | 20231204 | 160000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 198 | 20231204 | 155900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 199 | 20231204 | 155800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 200 | 20231204 | 155700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 201 | 20231204 | 155600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 202 | 20231204 | 155500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 203 | 20231204 | 155400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 204 | 20231204 | 155300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 205 | 20231204 | 155200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 206 | 20231204 | 155100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 207 | 20231204 | 155000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 208 | 20231204 | 154900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 209 | 20231204 | 154800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 210 | 20231204 | 154700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 211 | 20231204 | 154600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 212 | 20231204 | 154500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 1722 |
| 213 | 20231204 | 154400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 214 | 20231204 | 154300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 215 | 20231204 | 154200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 216 | 20231204 | 154100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 217 | 20231204 | 154000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 218 | 20231204 | 153900 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 219 | 20231204 | 153800 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 220 | 20231204 | 153700 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 221 | 20231204 | 153600 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 222 | 20231204 | 153500 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 223 | 20231204 | 153400 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 224 | 20231204 | 153300 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 225 | 20231204 | 153200 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 226 | 20231204 | 153100 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 0 |
| 227 | 20231204 | 153000 | 1834024670 | 10020 | 10020 | 10020 | 10020 | 1722 |
| 228 | 20231204 | 152900 | 1816770230 | 10060 | 10060 | 10060 | 10060 | 0 |
| 229 | 20231204 | 152800 | 1816770230 | 10060 | 10060 | 10060 | 10060 | 0 |
| 230 | 20231204 | 152700 | 1816770230 | 10060 | 10060 | 10060 | 10060 | 0 |
| 231 | 20231204 | 152600 | 1816770230 | 10060 | 10060 | 10060 | 10060 | 0 |
| 232 | 20231204 | 152500 | 1816770230 | 10060 | 10060 | 10060 | 10060 | 0 |
| 233 | 20231204 | 152400 | 1816770230 | 10060 | 10060 | 10060 | 10060 | 0 |
| 234 | 20231204 | 152300 | 1816770230 | 10060 | 10060 | 10060 | 10060 | 0 |
| 235 | 20231204 | 152200 | 1816770230 | 10060 | 10060 | 10060 | 10060 | 0 |
| 236 | 20231204 | 152100 | 1816770230 | 10060 | 10060 | 10060 | 10060 | 0 |
| 237 | 20231204 | 152000 | 1816770230 | 10060 | 10060 | 10060 | 10060 | 0 |
| 238 | 20231204 | 151900 | 1816770230 | 10060 | 10050 | 10080 | 10050 | 1012 |
| 239 | 20231204 | 151800 | 1806593070 | 10060 | 10010 | 10060 | 10010 | 8 |
| 240 | 20231204 | 151700 | 1806512890 | 10060 | 10060 | 10060 | 10060 | 219 |
| 241 | 20231204 | 151600 | 1804309750 | 10060 | 10030 | 10060 | 10030 | 265 |
| 242 | 20231204 | 151500 | 1801648440 | 10000 | 10000 | 10000 | 10000 | 2 |
| 243 | 20231204 | 151400 | 1801628440 | 10000 | 10010 | 10010 | 10000 | 120 |
| 244 | 20231204 | 151300 | 1800427450 | 10030 | 10030 | 10030 | 10030 | 624 |
| 245 | 20231204 | 151200 | 1794168730 | 10030 | 10000 | 10030 | 10000 | 7 |
| 246 | 20231204 | 151100 | 1794098550 | 10030 | 10030 | 10030 | 10030 | 100 |
| 247 | 20231204 | 151000 | 1793095550 | 10030 | 10000 | 10030 | 10000 | 2 |
| 248 | 20231204 | 150900 | 1793075520 | 10020 | 10000 | 10030 | 10000 | 1917 |
| 249 | 20231204 | 150800 | 1773867510 | 10010 | 10010 | 10010 | 10010 | 102 |
| 250 | 20231204 | 150700 | 1772846490 | 10010 | 10010 | 10020 | 10010 | 210 |
| 251 | 20231204 | 150600 | 1770743150 | 10010 | 9990 | 10010 | 9990 | 302 |
| 252 | 20231204 | 150500 | 1767720160 | 10010 | 10010 | 10010 | 10010 | 160 |
| 253 | 20231204 | 150400 | 1766118560 | 10010 | 10010 | 10010 | 10010 | 114 |
| 254 | 20231204 | 150300 | 1764977420 | 10010 | 9980 | 10010 | 9980 | 827 |
| 255 | 20231204 | 150200 | 1756699180 | 10010 | 9980 | 10010 | 9980 | 229 |
| 256 | 20231204 | 150100 | 1754413730 | 10020 | 10010 | 10020 | 10010 | 536 |
| 257 | 20231204 | 150000 | 1749043220 | 10020 | 9980 | 10020 | 9980 | 310 |
| 258 | 20231204 | 145900 | 1745943040 | 10010 | 9990 | 10010 | 9990 | 2 |
| 259 | 20231204 | 145800 | 1745923040 | 9990 | 10010 | 10020 | 9990 | 108 |
| 260 | 20231204 | 145700 | 1744843940 | 10010 | 9990 | 10010 | 9990 | 111 |
| 261 | 20231204 | 145600 | 1743732850 | 9990 | 9990 | 9990 | 9990 | 390 |
| 262 | 20231204 | 145500 | 1739836750 | 10010 | 10010 | 10010 | 10010 | 0 |
| 263 | 20231204 | 145400 | 1739836750 | 10010 | 9990 | 10010 | 9980 | 224 |
| 264 | 20231204 | 145300 | 1737601010 | 10010 | 10000 | 10010 | 10000 | 68 |
| 265 | 20231204 | 145200 | 1736921000 | 10000 | 9990 | 10020 | 9990 | 6 |
| 266 | 20231204 | 145100 | 1736860990 | 9990 | 10000 | 10000 | 9990 | 501 |
| 267 | 20231204 | 145000 | 1731855920 | 10000 | 10000 | 10000 | 10000 | 208 |
| 268 | 20231204 | 144900 | 1729775920 | 10000 | 10000 | 10000 | 10000 | 1 |
| 269 | 20231204 | 144800 | 1729765920 | 10020 | 9980 | 10020 | 9980 | 2 |
| 270 | 20231204 | 144700 | 1729745920 | 10020 | 10020 | 10020 | 10020 | 3 |
| 271 | 20231204 | 144600 | 1729715860 | 10030 | 10020 | 10030 | 10020 | 110 |
| 272 | 20231204 | 144500 | 1728613110 | 10030 | 9980 | 10030 | 9980 | 81 |
| 273 | 20231204 | 144400 | 1727801560 | 10020 | 10000 | 10040 | 9990 | 1419 |
| 274 | 20231204 | 144300 | 1713613550 | 10010 | 10010 | 10010 | 10010 | 790 |
| 275 | 20231204 | 144200 | 1705705650 | 10050 | 10010 | 10050 | 10010 | 111 |
| 276 | 20231204 | 144100 | 1704590140 | 10040 | 10010 | 10040 | 10010 | 70 |
| 277 | 20231204 | 144000 | 1703887430 | 10040 | 10060 | 10060 | 10020 | 460 |
| 278 | 20231204 | 143900 | 1699277230 | 10080 | 10020 | 10080 | 10010 | 27 |
| 279 | 20231204 | 143800 | 1699006700 | 10080 | 10070 | 10080 | 10030 | 2254 |
| 280 | 20231204 | 143700 | 1676389040 | 10070 | 10070 | 10070 | 10070 | 1 |
| 281 | 20231204 | 143600 | 1676378970 | 10070 | 10050 | 10090 | 10050 | 197 |
| 282 | 20231204 | 143500 | 1674398900 | 10070 | 10080 | 10080 | 10070 | 44 |
| 283 | 20231204 | 143400 | 1673955810 | 10090 | 10090 | 10100 | 10090 | 337 |
| 284 | 20231204 | 143300 | 1670554240 | 10100 | 10070 | 10100 | 10070 | 8 |
| 285 | 20231204 | 143200 | 1670473470 | 10100 | 10070 | 10100 | 10070 | 19 |
| 286 | 20231204 | 143100 | 1670282110 | 10070 | 10070 | 10070 | 10070 | 109 |
| 287 | 20231204 | 143000 | 1669184480 | 10070 | 10070 | 10070 | 10060 | 155 |
| 288 | 20231204 | 142900 | 1667623930 | 10060 | 10100 | 10100 | 10060 | 270 |
| 289 | 20231204 | 142800 | 1664900730 | 10070 | 10070 | 10070 | 10070 | 100 |
| 290 | 20231204 | 142700 | 1663893730 | 10060 | 10060 | 10060 | 10060 | 50 |
| 291 | 20231204 | 142600 | 1663390730 | 10050 | 10070 | 10070 | 10050 | 467 |
| 292 | 20231204 | 142500 | 1658696360 | 10060 | 10080 | 10080 | 10060 | 200 |
| 293 | 20231204 | 142400 | 1656681360 | 10080 | 10080 | 10080 | 10080 | 50 |
| 294 | 20231204 | 142300 | 1656177360 | 10100 | 10070 | 10100 | 10050 | 375 |
| 295 | 20231204 | 142200 | 1652405420 | 10070 | 10060 | 10070 | 10060 | 426 |
| 296 | 20231204 | 142100 | 1648119130 | 10070 | 10080 | 10080 | 10070 | 496 |
| 297 | 20231204 | 142000 | 1643123410 | 10080 | 10100 | 10100 | 10080 | 250 |
| 298 | 20231204 | 141900 | 1640600910 | 10100 | 10100 | 10110 | 10090 | 327 |
| 299 | 20231204 | 141800 | 1637298210 | 10110 | 10090 | 10110 | 10090 | 151 |
| 300 | 20231204 | 141700 | 1635774600 | 10090 | 10100 | 10100 | 10090 | 450 |
| 301 | 20231204 | 141600 | 1631231100 | 10110 | 10110 | 10110 | 10110 | 1 |
| 302 | 20231204 | 141500 | 1631220990 | 10080 | 10090 | 10100 | 10080 | 461 |
| 303 | 20231204 | 141400 | 1626571400 | 10070 | 10090 | 10100 | 10070 | 157 |
| 304 | 20231204 | 141300 | 1624987380 | 10100 | 10090 | 10100 | 10090 | 151 |
| 305 | 20231204 | 141200 | 1623463780 | 10110 | 10100 | 10110 | 10090 | 52 |
| 306 | 20231204 | 141100 | 1622938580 | 10060 | 10100 | 10100 | 10060 | 861 |
| 307 | 20231204 | 141000 | 1614266820 | 10100 | 10120 | 10120 | 10100 | 101 |
| 308 | 20231204 | 140900 | 1613246700 | 10100 | 10090 | 10110 | 10090 | 512 |
| 309 | 20231204 | 140800 | 1608079120 | 10100 | 10090 | 10100 | 10090 | 244 |
| 310 | 20231204 | 140700 | 1605616650 | 10090 | 10080 | 10090 | 10080 | 118 |
| 311 | 20231204 | 140600 | 1604427040 | 10080 | 10100 | 10110 | 10080 | 451 |
| 312 | 20231204 | 140500 | 1599877430 | 10110 | 10090 | 10110 | 10090 | 171 |
| 313 | 20231204 | 140400 | 1598152020 | 10120 | 10120 | 10120 | 10120 | 109 |
| 314 | 20231204 | 140300 | 1597048940 | 10120 | 10090 | 10120 | 10050 | 1878 |
| 315 | 20231204 | 140200 | 1578149140 | 10140 | 10130 | 10140 | 10130 | 39 |
| 316 | 20231204 | 140100 | 1577753920 | 10140 | 10150 | 10150 | 10090 | 1059 |
| 317 | 20231204 | 140000 | 1567056000 | 10150 | 10160 | 10160 | 10130 | 248 |
| 318 | 20231204 | 135900 | 1564537820 | 10160 | 10160 | 10160 | 10160 | 150 |
| 319 | 20231204 | 135800 | 1563013820 | 10160 | 10180 | 10190 | 10120 | 1965 |
| 320 | 20231204 | 135700 | 1543081810 | 10190 | 10200 | 10210 | 10190 | 6 |
| 321 | 20231204 | 135600 | 1543020620 | 10220 | 10170 | 10220 | 10120 | 4280 |
| 322 | 20231204 | 135500 | 1499417540 | 10170 | 10140 | 10170 | 10110 | 1600 |
| 323 | 20231204 | 135400 | 1483211130 | 10200 | 10200 | 10200 | 10200 | 20 |
| 324 | 20231204 | 135300 | 1483007130 | 10190 | 10170 | 10220 | 10150 | 3689 |
| 325 | 20231204 | 135200 | 1445425710 | 10170 | 10150 | 10170 | 10150 | 419 |
| 326 | 20231204 | 135100 | 1441167160 | 10090 | 10160 | 10160 | 10090 | 6 |
| 327 | 20231204 | 135000 | 1441106270 | 10180 | 10120 | 10200 | 10090 | 4467 |
| 328 | 20231204 | 134900 | 1395734320 | 10180 | 10180 | 10180 | 10180 | 109 |
| 329 | 20231204 | 134800 | 1394624700 | 10180 | 10180 | 10180 | 10170 | 608 |
| 330 | 20231204 | 134700 | 1388435980 | 10180 | 10120 | 10190 | 10120 | 3622 |
| 331 | 20231204 | 134600 | 1351623960 | 10130 | 10140 | 10150 | 10130 | 665 |
| 332 | 20231204 | 134500 | 1344878890 | 10130 | 10100 | 10130 | 10090 | 330 |
| 333 | 20231204 | 134400 | 1341540830 | 10140 | 10100 | 10150 | 10100 | 961 |
| 334 | 20231204 | 134300 | 1331824390 | 10150 | 10110 | 10150 | 10090 | 3916 |
| 335 | 20231204 | 134200 | 1292139560 | 10120 | 10000 | 10120 | 10000 | 647 |
| 336 | 20231204 | 134100 | 1285599690 | 10060 | 10110 | 10130 | 10060 | 2647 |
| 337 | 20231204 | 134000 | 1258846270 | 10110 | 10050 | 10120 | 10050 | 4851 |
| 338 | 20231204 | 133900 | 1209897800 | 10050 | 10030 | 10050 | 10030 | 3000 |
| 339 | 20231204 | 133800 | 1179777340 | 10030 | 10030 | 10030 | 10030 | 244 |
| 340 | 20231204 | 133700 | 1177330020 | 10030 | 9980 | 10030 | 9950 | 4115 |
| 341 | 20231204 | 133600 | 1136168490 | 9990 | 9990 | 10000 | 9950 | 1214 |
| 342 | 20231204 | 133500 | 1124045650 | 9990 | 9990 | 9990 | 9990 | 0 |
| 343 | 20231204 | 133400 | 1124045650 | 9990 | 9940 | 9990 | 9940 | 3629 |
| 344 | 20231204 | 133300 | 1087866710 | 9950 | 9950 | 9950 | 9950 | 244 |
| 345 | 20231204 | 133200 | 1085438910 | 9950 | 9940 | 9950 | 9940 | 206 |
| 346 | 20231204 | 133100 | 1083391260 | 9950 | 9950 | 9950 | 9950 | 0 |
| 347 | 20231204 | 133000 | 1083391260 | 9950 | 9950 | 9950 | 9950 | 0 |
| 348 | 20231204 | 132900 | 1083391260 | 9950 | 9940 | 9950 | 9940 | 412 |
| 349 | 20231204 | 132800 | 1079293900 | 9960 | 9960 | 9960 | 9960 | 0 |
| 350 | 20231204 | 132700 | 1079293900 | 9960 | 9960 | 9960 | 9960 | 0 |
| 351 | 20231204 | 132600 | 1079293900 | 9960 | 9960 | 9960 | 9900 | 222 |
| 352 | 20231204 | 132500 | 1077089380 | 9940 | 9960 | 9960 | 9940 | 294 |
| 353 | 20231204 | 132400 | 1074165220 | 9960 | 9960 | 9960 | 9960 | 0 |
| 354 | 20231204 | 132300 | 1074165220 | 9960 | 9960 | 9960 | 9960 | 0 |
| 355 | 20231204 | 132200 | 1074165220 | 9960 | 9960 | 9960 | 9940 | 452 |
| 356 | 20231204 | 132100 | 1069667380 | 9960 | 9960 | 9960 | 9960 | 0 |
| 357 | 20231204 | 132000 | 1069667380 | 9960 | 9940 | 9960 | 9900 | 2502 |
| 358 | 20231204 | 131900 | 1044799970 | 9940 | 9940 | 9940 | 9940 | 205 |
| 359 | 20231204 | 131800 | 1042762270 | 9940 | 9930 | 9940 | 9930 | 190 |
| 360 | 20231204 | 131700 | 1040875560 | 9930 | 9920 | 9930 | 9920 | 7 |
| 361 | 20231204 | 131600 | 1040806060 | 9930 | 9930 | 9930 | 9930 | 0 |
| 362 | 20231204 | 131500 | 1040806060 | 9930 | 9930 | 9930 | 9930 | 204 |
| 363 | 20231204 | 131400 | 1038780340 | 9930 | 9930 | 9930 | 9930 | 201 |
| 364 | 20231204 | 131300 | 1036784410 | 9930 | 9930 | 9930 | 9930 | 0 |
| 365 | 20231204 | 131200 | 1036784410 | 9930 | 9930 | 9930 | 9930 | 204 |
| 366 | 20231204 | 131100 | 1034758690 | 9930 | 9930 | 9930 | 9930 | 0 |
| 367 | 20231204 | 131000 | 1034758690 | 9930 | 9920 | 9930 | 9920 | 268 |
| 368 | 20231204 | 130900 | 1032097810 | 9930 | 9920 | 9930 | 9920 | 204 |
| 369 | 20231204 | 130800 | 1030073490 | 9920 | 9920 | 9920 | 9920 | 0 |
| 370 | 20231204 | 130700 | 1030073490 | 9920 | 9920 | 9920 | 9920 | 110 |
| 371 | 20231204 | 130600 | 1028982290 | 9920 | 9920 | 9920 | 9920 | 98 |
| 372 | 20231204 | 130500 | 1028010130 | 9910 | 9910 | 9910 | 9910 | 206 |
| 373 | 20231204 | 130400 | 1025968670 | 9910 | 9910 | 9910 | 9910 | 0 |
| 374 | 20231204 | 130300 | 1025968670 | 9910 | 9910 | 9910 | 9910 | 222 |
| 375 | 20231204 | 130200 | 1023768650 | 9910 | 9880 | 9910 | 9880 | 531 |
| 376 | 20231204 | 130100 | 1018519940 | 9920 | 9910 | 9920 | 9910 | 451 |
| 377 | 20231204 | 130000 | 1014050520 | 9910 | 9910 | 9910 | 9910 | 0 |
| 378 | 20231204 | 125900 | 1014050520 | 9910 | 9920 | 9930 | 9910 | 829 |
| 379 | 20231204 | 125800 | 1005831140 | 9920 | 9920 | 9920 | 9890 | 176 |
| 380 | 20231204 | 125700 | 1004090320 | 9920 | 9920 | 9920 | 9920 | 0 |
| 381 | 20231204 | 125600 | 1004090320 | 9920 | 9920 | 9920 | 9920 | 0 |
| 382 | 20231204 | 125500 | 1004090320 | 9920 | 9890 | 9920 | 9890 | 609 |
| 383 | 20231204 | 125400 | 998061190 | 9920 | 9920 | 9920 | 9920 | 0 |
| 384 | 20231204 | 125300 | 998061190 | 9920 | 9930 | 9930 | 9920 | 20 |
| 385 | 20231204 | 125200 | 997862690 | 9930 | 9930 | 9930 | 9930 | 205 |
| 386 | 20231204 | 125100 | 995827040 | 9930 | 9910 | 9930 | 9910 | 169 |
| 387 | 20231204 | 125000 | 994148970 | 9930 | 9900 | 9930 | 9880 | 22 |
| 388 | 20231204 | 124900 | 993931300 | 9900 | 9900 | 9900 | 9900 | 22 |
| 389 | 20231204 | 124800 | 993713500 | 9940 | 9940 | 9940 | 9940 | 204 |
| 390 | 20231204 | 124700 | 991685740 | 9940 | 9930 | 9940 | 9930 | 226 |
| 391 | 20231204 | 124600 | 989439630 | 9940 | 9940 | 9940 | 9940 | 1 |
| 392 | 20231204 | 124500 | 989429690 | 9940 | 9900 | 9940 | 9900 | 205 |
| 393 | 20231204 | 124400 | 987392030 | 9940 | 9930 | 9940 | 9930 | 260 |
| 394 | 20231204 | 124300 | 984810220 | 9930 | 9930 | 9930 | 9900 | 4 |
| 395 | 20231204 | 124200 | 984770530 | 9940 | 9940 | 9940 | 9940 | 204 |
| 396 | 20231204 | 124100 | 982742770 | 9940 | 9940 | 9940 | 9940 | 0 |
| 397 | 20231204 | 124000 | 982742770 | 9940 | 9940 | 9940 | 9940 | 233 |
| 398 | 20231204 | 123900 | 980426750 | 9950 | 9900 | 9950 | 9880 | 401 |
| 399 | 20231204 | 123800 | 976460810 | 9950 | 9900 | 9950 | 9900 | 1540 |
| 400 | 20231204 | 123700 | 961148040 | 9900 | 9900 | 9900 | 9900 | 1 |
| 401 | 20231204 | 123600 | 961138140 | 9900 | 9900 | 9900 | 9900 | 100 |
| 402 | 20231204 | 123500 | 960148140 | 9890 | 9940 | 9940 | 9890 | 807 |
| 403 | 20231204 | 123400 | 952150340 | 9910 | 9950 | 9950 | 9900 | 442 |
| 404 | 20231204 | 123300 | 947773040 | 9950 | 9950 | 9950 | 9950 | 60 |
| 405 | 20231204 | 123200 | 947176040 | 9950 | 9940 | 9950 | 9940 | 443 |
| 406 | 20231204 | 123100 | 942770230 | 9950 | 9950 | 9950 | 9950 | 0 |
| 407 | 20231204 | 123000 | 942770230 | 9950 | 9950 | 9950 | 9950 | 0 |
| 408 | 20231204 | 122900 | 942770230 | 9950 | 9940 | 9950 | 9940 | 31 |
| 409 | 20231204 | 122800 | 942462080 | 9950 | 9940 | 9950 | 9940 | 385 |
| 410 | 20231204 | 122700 | 938635170 | 9940 | 9940 | 9940 | 9940 | 2 |
| 411 | 20231204 | 122600 | 938615290 | 9950 | 9950 | 9950 | 9950 | 1 |
| 412 | 20231204 | 122500 | 938605340 | 9940 | 9950 | 9950 | 9900 | 483 |
| 413 | 20231204 | 122400 | 933809430 | 9950 | 9950 | 9950 | 9950 | 113 |
| 414 | 20231204 | 122300 | 932685080 | 9950 | 9950 | 9950 | 9950 | 0 |
| 415 | 20231204 | 122200 | 932685080 | 9950 | 9940 | 9950 | 9940 | 206 |
| 416 | 20231204 | 122100 | 930637430 | 9950 | 9950 | 9950 | 9950 | 194 |
| 417 | 20231204 | 122000 | 928707130 | 9950 | 9950 | 9950 | 9950 | 0 |
| 418 | 20231204 | 121900 | 928707130 | 9950 | 9950 | 9950 | 9950 | 0 |
| 419 | 20231204 | 121800 | 928707130 | 9950 | 9940 | 9950 | 9940 | 205 |
| 420 | 20231204 | 121700 | 926669420 | 9950 | 9940 | 9950 | 9940 | 201 |
| 421 | 20231204 | 121600 | 924671470 | 9940 | 9940 | 9940 | 9940 | 116 |
| 422 | 20231204 | 121500 | 923518430 | 9940 | 9940 | 9940 | 9940 | 205 |
| 423 | 20231204 | 121400 | 921480730 | 9950 | 9950 | 9950 | 9950 | 0 |
| 424 | 20231204 | 121300 | 921480730 | 9950 | 9950 | 9950 | 9940 | 346 |
| 425 | 20231204 | 121200 | 918038430 | 9950 | 9950 | 9950 | 9950 | 1 |
| 426 | 20231204 | 121100 | 918028480 | 9940 | 9900 | 9940 | 9900 | 207 |
| 427 | 20231204 | 121000 | 915971480 | 9940 | 9940 | 9940 | 9940 | 0 |
| 428 | 20231204 | 120900 | 915971480 | 9940 | 9940 | 9940 | 9940 | 263 |
| 429 | 20231204 | 120800 | 913357260 | 9940 | 9940 | 9940 | 9940 | 206 |
| 430 | 20231204 | 120700 | 911309620 | 9930 | 9930 | 9930 | 9930 | 2517 |
| 431 | 20231204 | 120600 | 886315810 | 9930 | 9930 | 9930 | 9930 | 130 |
| 432 | 20231204 | 120500 | 885024910 | 9930 | 9930 | 9930 | 9930 | 314 |
| 433 | 20231204 | 120400 | 881906890 | 9930 | 9930 | 9930 | 9930 | 0 |
| 434 | 20231204 | 120300 | 881906890 | 9930 | 9930 | 9930 | 9930 | 1 |
| 435 | 20231204 | 120200 | 881896960 | 9930 | 9920 | 9930 | 9920 | 227 |
| 436 | 20231204 | 120100 | 879645040 | 9920 | 9920 | 9920 | 9920 | 205 |
| 437 | 20231204 | 120000 | 877611440 | 9920 | 9920 | 9920 | 9920 | 0 |
| 438 | 20231204 | 115900 | 877611440 | 9920 | 9920 | 9920 | 9920 | 0 |
| 439 | 20231204 | 115800 | 877611440 | 9920 | 9920 | 9920 | 9920 | 477 |
| 440 | 20231204 | 115700 | 872879600 | 9920 | 9910 | 9920 | 9860 | 37 |
| 441 | 20231204 | 115600 | 872513290 | 9920 | 9920 | 9920 | 9920 | 150 |
| 442 | 20231204 | 115500 | 871025290 | 9920 | 9910 | 9920 | 9910 | 391 |
| 443 | 20231204 | 115400 | 867148170 | 9920 | 9900 | 9920 | 9890 | 1372 |
| 444 | 20231204 | 115300 | 853558940 | 9900 | 9900 | 9900 | 9900 | 150 |
| 445 | 20231204 | 115200 | 852073940 | 9900 | 9900 | 9900 | 9900 | 4 |
| 446 | 20231204 | 115100 | 852034340 | 9900 | 9900 | 9900 | 9900 | 359 |
| 447 | 20231204 | 115000 | 848480240 | 9900 | 9900 | 9900 | 9900 | 268 |
| 448 | 20231204 | 114900 | 845827040 | 9900 | 9900 | 9900 | 9900 | 0 |
| 449 | 20231204 | 114800 | 845827040 | 9900 | 9900 | 9900 | 9900 | 324 |
| 450 | 20231204 | 114700 | 842619440 | 9900 | 9890 | 9900 | 9890 | 251 |
| 451 | 20231204 | 114600 | 840134550 | 9850 | 9890 | 9900 | 9850 | 412 |
| 452 | 20231204 | 114500 | 836070550 | 9860 | 9900 | 9900 | 9860 | 210 |
| 453 | 20231204 | 114400 | 833991790 | 9900 | 9900 | 9900 | 9900 | 0 |
| 454 | 20231204 | 114300 | 833991790 | 9900 | 9890 | 9900 | 9880 | 112 |
| 455 | 20231204 | 114200 | 832884150 | 9900 | 9900 | 9900 | 9900 | 109 |
| 456 | 20231204 | 114100 | 831805050 | 9900 | 9900 | 9900 | 9900 | 204 |
| 457 | 20231204 | 114000 | 829785450 | 9900 | 9900 | 9900 | 9900 | 0 |
| 458 | 20231204 | 113900 | 829785450 | 9900 | 9900 | 9900 | 9900 | 268 |
| 459 | 20231204 | 113800 | 827132250 | 9900 | 9900 | 9900 | 9900 | 205 |
| 460 | 20231204 | 113700 | 825102750 | 9900 | 9900 | 9900 | 9900 | 50 |
| 461 | 20231204 | 113600 | 824607750 | 9900 | 9900 | 9900 | 9900 | 20 |
| 462 | 20231204 | 113500 | 824409750 | 9900 | 9900 | 9900 | 9900 | 282 |
| 463 | 20231204 | 113400 | 821617950 | 9900 | 9900 | 9900 | 9900 | 204 |
| 464 | 20231204 | 113300 | 819598350 | 9900 | 9900 | 9900 | 9900 | 0 |
| 465 | 20231204 | 113200 | 819598350 | 9900 | 9900 | 9900 | 9900 | 0 |
| 466 | 20231204 | 113100 | 819598350 | 9900 | 9880 | 9900 | 9880 | 662 |
| 467 | 20231204 | 113000 | 813052610 | 9880 | 9880 | 9880 | 9880 | 0 |
| 468 | 20231204 | 112900 | 813052610 | 9880 | 9810 | 9880 | 9800 | 247 |
| 469 | 20231204 | 112800 | 810629990 | 9870 | 9860 | 9870 | 9860 | 366 |
| 470 | 20231204 | 112700 | 807020190 | 9860 | 9860 | 9860 | 9860 | 110 |
| 471 | 20231204 | 112600 | 805935590 | 9860 | 9810 | 9860 | 9780 | 701 |
| 472 | 20231204 | 112500 | 799069820 | 9890 | 9890 | 9890 | 9890 | 0 |
| 473 | 20231204 | 112400 | 799069820 | 9890 | 9870 | 9890 | 9870 | 348 |
| 474 | 20231204 | 112300 | 795631510 | 9870 | 9870 | 9870 | 9870 | 128 |
| 475 | 20231204 | 112200 | 794368150 | 9890 | 9880 | 9890 | 9880 | 1601 |
| 476 | 20231204 | 112100 | 778550260 | 9880 | 9880 | 9880 | 9880 | 0 |
| 477 | 20231204 | 112000 | 778550260 | 9880 | 9860 | 9880 | 9860 | 164 |
| 478 | 20231204 | 111900 | 776931500 | 9860 | 9810 | 9860 | 9810 | 192 |
| 479 | 20231204 | 111800 | 775042430 | 9870 | 9870 | 9870 | 9870 | 0 |
| 480 | 20231204 | 111700 | 775042430 | 9870 | 9870 | 9870 | 9870 | 0 |
| 481 | 20231204 | 111600 | 775042430 | 9870 | 9830 | 9870 | 9830 | 905 |
| 482 | 20231204 | 111500 | 766146240 | 9830 | 9830 | 9830 | 9830 | 1 |
| 483 | 20231204 | 111400 | 766136410 | 9820 | 9820 | 9820 | 9820 | 30 |
| 484 | 20231204 | 111300 | 765841810 | 9830 | 9830 | 9830 | 9830 | 0 |
| 485 | 20231204 | 111200 | 765841810 | 9830 | 9820 | 9830 | 9820 | 264 |
| 486 | 20231204 | 111100 | 763247800 | 9800 | 9820 | 9830 | 9800 | 862 |
| 487 | 20231204 | 111000 | 754799310 | 9820 | 9830 | 9830 | 9820 | 51 |
| 488 | 20231204 | 110900 | 754297990 | 9830 | 9830 | 9830 | 9830 | 106 |
| 489 | 20231204 | 110800 | 753256010 | 9830 | 9870 | 9870 | 9830 | 130 |
| 490 | 20231204 | 110700 | 751973750 | 9870 | 9870 | 9870 | 9870 | 1 |
| 491 | 20231204 | 110600 | 751963880 | 9870 | 9870 | 9870 | 9870 | 0 |
| 492 | 20231204 | 110500 | 751963880 | 9870 | 9890 | 9890 | 9870 | 1111 |
| 493 | 20231204 | 110400 | 740996090 | 9890 | 9890 | 9890 | 9890 | 110 |
| 494 | 20231204 | 110300 | 739908190 | 9890 | 9890 | 9890 | 9890 | 19 |
| 495 | 20231204 | 110200 | 739720280 | 9790 | 9850 | 9850 | 9790 | 2209 |
| 496 | 20231204 | 110100 | 718039190 | 9850 | 9850 | 9890 | 9850 | 118 |
| 497 | 20231204 | 110000 | 716872290 | 9850 | 9890 | 9890 | 9850 | 237 |
| 498 | 20231204 | 105900 | 714534190 | 9880 | 9870 | 9880 | 9870 | 887 |
| 499 | 20231204 | 105800 | 705770730 | 9880 | 9860 | 9880 | 9850 | 350 |
| 500 | 20231204 | 105700 | 702321620 | 9880 | 9870 | 9880 | 9870 | 271 |
| 501 | 20231204 | 105600 | 699644340 | 9880 | 9880 | 9880 | 9880 | 100 |
| 502 | 20231204 | 105500 | 698656340 | 9880 | 9880 | 9880 | 9880 | 100 |
| 503 | 20231204 | 105400 | 697668340 | 9880 | 9880 | 9880 | 9880 | 50 |
| 504 | 20231204 | 105300 | 697174340 | 9880 | 9880 | 9880 | 9880 | 260 |
| 505 | 20231204 | 105200 | 694605540 | 9880 | 9880 | 9880 | 9880 | 100 |
| 506 | 20231204 | 105100 | 693617540 | 9880 | 9870 | 9880 | 9850 | 285 |
| 507 | 20231204 | 105000 | 690807710 | 9870 | 9870 | 9880 | 9870 | 184 |
| 508 | 20231204 | 104900 | 688991130 | 9870 | 9880 | 9890 | 9870 | 259 |
| 509 | 20231204 | 104800 | 686432710 | 9880 | 9900 | 9900 | 9880 | 132 |
| 510 | 20231204 | 104700 | 685127230 | 9880 | 9910 | 9910 | 9880 | 112 |
| 511 | 20231204 | 104600 | 684018990 | 9910 | 9900 | 9910 | 9900 | 286 |
| 512 | 20231204 | 104500 | 681187080 | 9900 | 9900 | 9900 | 9900 | 210 |
| 513 | 20231204 | 104400 | 679108080 | 9900 | 9890 | 9900 | 9880 | 122 |
| 514 | 20231204 | 104300 | 677901700 | 9890 | 9900 | 9900 | 9890 | 186 |
| 515 | 20231204 | 104200 | 676060800 | 9900 | 9900 | 9900 | 9890 | 183 |
| 516 | 20231204 | 104100 | 674249300 | 9900 | 9890 | 9900 | 9890 | 289 |
| 517 | 20231204 | 104000 | 671388500 | 9900 | 9890 | 9900 | 9890 | 101 |
| 518 | 20231204 | 103900 | 670389600 | 9890 | 9900 | 9900 | 9890 | 83 |
| 519 | 20231204 | 103800 | 669568230 | 9890 | 9880 | 9890 | 9880 | 360 |
| 520 | 20231204 | 103700 | 666009400 | 9880 | 9880 | 9880 | 9880 | 3 |
| 521 | 20231204 | 103600 | 665979760 | 9880 | 9880 | 9880 | 9880 | 200 |
| 522 | 20231204 | 103500 | 664003760 | 9840 | 9870 | 9870 | 9840 | 793 |
| 523 | 20231204 | 103400 | 656177780 | 9870 | 9860 | 9870 | 9860 | 368 |
| 524 | 20231204 | 103300 | 652546720 | 9860 | 9860 | 9860 | 9860 | 123 |
| 525 | 20231204 | 103200 | 651333940 | 9860 | 9850 | 9860 | 9850 | 205 |
| 526 | 20231204 | 103100 | 649314130 | 9860 | 9860 | 9870 | 9860 | 297 |
| 527 | 20231204 | 103000 | 646385210 | 9860 | 9850 | 9860 | 9850 | 200 |
| 528 | 20231204 | 102900 | 644414710 | 9850 | 9860 | 9860 | 9850 | 54 |
| 529 | 20231204 | 102800 | 643882310 | 9820 | 9860 | 9860 | 9820 | 133 |
| 530 | 20231204 | 102700 | 642573470 | 9870 | 9850 | 9870 | 9850 | 357 |
| 531 | 20231204 | 102600 | 639056020 | 9860 | 9860 | 9860 | 9860 | 229 |
| 532 | 20231204 | 102500 | 636798080 | 9860 | 9860 | 9860 | 9860 | 150 |
| 533 | 20231204 | 102400 | 635319080 | 9860 | 9860 | 9860 | 9850 | 2943 |
| 534 | 20231204 | 102300 | 606329530 | 9860 | 9860 | 9860 | 9850 | 2108 |
| 535 | 20231204 | 102200 | 585565220 | 9860 | 9900 | 9900 | 9860 | 2184 |
| 536 | 20231204 | 102100 | 564001690 | 9890 | 9900 | 9900 | 9890 | 114 |
| 537 | 20231204 | 102000 | 562873690 | 9900 | 9900 | 9900 | 9900 | 60 |
| 538 | 20231204 | 101900 | 562279690 | 9900 | 9900 | 9900 | 9870 | 373 |
| 539 | 20231204 | 101800 | 558589280 | 9890 | 9880 | 9890 | 9880 | 193 |
| 540 | 20231204 | 101700 | 556680840 | 9880 | 9880 | 9880 | 9880 | 200 |
| 541 | 20231204 | 101600 | 554704840 | 9880 | 9880 | 9880 | 9880 | 60 |
| 542 | 20231204 | 101500 | 554112040 | 9860 | 9870 | 9870 | 9860 | 1101 |
| 543 | 20231204 | 101400 | 543245680 | 9850 | 9850 | 9870 | 9850 | 69 |
| 544 | 20231204 | 101300 | 542565030 | 9870 | 9870 | 9870 | 9870 | 50 |
| 545 | 20231204 | 101200 | 542071530 | 9880 | 9870 | 9880 | 9870 | 199 |
| 546 | 20231204 | 101100 | 540106900 | 9870 | 9870 | 9870 | 9870 | 160 |
| 547 | 20231204 | 101000 | 538527700 | 9870 | 9870 | 9870 | 9870 | 100 |
| 548 | 20231204 | 100900 | 537540700 | 9870 | 9870 | 9870 | 9870 | 50 |
| 549 | 20231204 | 100800 | 537047200 | 9870 | 9870 | 9870 | 9870 | 50 |
| 550 | 20231204 | 100700 | 536553700 | 9820 | 9850 | 9850 | 9820 | 337 |
| 551 | 20231204 | 100600 | 533238030 | 9850 | 9860 | 9860 | 9850 | 162 |
| 552 | 20231204 | 100500 | 531640740 | 9880 | 9860 | 9880 | 9860 | 244 |
| 553 | 20231204 | 100400 | 529231970 | 9860 | 9850 | 9860 | 9850 | 818 |
| 554 | 20231204 | 100300 | 521174650 | 9840 | 9840 | 9840 | 9800 | 3524 |
| 555 | 20231204 | 100200 | 486628970 | 9840 | 9840 | 9840 | 9840 | 54 |
| 556 | 20231204 | 100100 | 486097610 | 9840 | 9840 | 9840 | 9840 | 51 |
| 557 | 20231204 | 100000 | 485595770 | 9840 | 9840 | 9850 | 9840 | 167 |
| 558 | 20231204 | 095900 | 483952480 | 9850 | 9850 | 9850 | 9850 | 160 |
| 559 | 20231204 | 095800 | 482376480 | 9850 | 9850 | 9850 | 9850 | 200 |
| 560 | 20231204 | 095700 | 480406480 | 9840 | 9820 | 9840 | 9820 | 715 |
| 561 | 20231204 | 095600 | 473379460 | 9800 | 9790 | 9800 | 9790 | 1513 |
| 562 | 20231204 | 095500 | 458554510 | 9790 | 9800 | 9810 | 9790 | 216 |
| 563 | 20231204 | 095400 | 456438800 | 9820 | 9820 | 9820 | 9820 | 51 |
| 564 | 20231204 | 095300 | 455937980 | 9810 | 9820 | 9820 | 9760 | 552 |
| 565 | 20231204 | 095200 | 450541240 | 9820 | 9750 | 9820 | 9750 | 3126 |
| 566 | 20231204 | 095100 | 419988060 | 9750 | 9730 | 9750 | 9720 | 725 |
| 567 | 20231204 | 095000 | 412921860 | 9730 | 9720 | 9730 | 9720 | 1211 |
| 568 | 20231204 | 094900 | 401140830 | 9710 | 9710 | 9710 | 9710 | 59 |
| 569 | 20231204 | 094800 | 400567940 | 9710 | 9710 | 9710 | 9710 | 111 |
| 570 | 20231204 | 094700 | 399490130 | 9700 | 9700 | 9700 | 9700 | 1257 |
| 571 | 20231204 | 094600 | 387297230 | 9700 | 9710 | 9710 | 9700 | 68 |
| 572 | 20231204 | 094500 | 386637610 | 9700 | 9700 | 9700 | 9700 | 0 |
| 573 | 20231204 | 094400 | 386637610 | 9700 | 9700 | 9700 | 9700 | 2186 |
| 574 | 20231204 | 094300 | 365433410 | 9700 | 9700 | 9700 | 9700 | 61 |
| 575 | 20231204 | 094200 | 364841710 | 9740 | 9740 | 9740 | 9740 | 0 |
| 576 | 20231204 | 094100 | 364841710 | 9740 | 9720 | 9740 | 9710 | 902 |
| 577 | 20231204 | 094000 | 356073760 | 9690 | 9720 | 9720 | 9690 | 1185 |
| 578 | 20231204 | 093900 | 344578600 | 9720 | 9760 | 9760 | 9720 | 976 |
| 579 | 20231204 | 093800 | 335085280 | 9770 | 9760 | 9770 | 9760 | 68 |
| 580 | 20231204 | 093700 | 334421590 | 9760 | 9760 | 9760 | 9760 | 209 |
| 581 | 20231204 | 093600 | 332381750 | 9760 | 9760 | 9760 | 9760 | 0 |
| 582 | 20231204 | 093500 | 332381750 | 9760 | 9760 | 9760 | 9760 | 3225 |
| 583 | 20231204 | 093400 | 300905750 | 9760 | 9710 | 9760 | 9710 | 30 |
| 584 | 20231204 | 093300 | 300613950 | 9710 | 9710 | 9710 | 9710 | 31 |
| 585 | 20231204 | 093200 | 300312940 | 9710 | 9700 | 9710 | 9700 | 296 |
| 586 | 20231204 | 093100 | 297440730 | 9690 | 9690 | 9690 | 9690 | 0 |
| 587 | 20231204 | 093000 | 297440730 | 9690 | 9700 | 9700 | 9690 | 651 |
| 588 | 20231204 | 092900 | 291129510 | 9710 | 9720 | 9720 | 9710 | 2011 |
| 589 | 20231204 | 092800 | 271598050 | 9720 | 9760 | 9760 | 9720 | 201 |
| 590 | 20231204 | 092700 | 269639910 | 9720 | 9720 | 9720 | 9720 | 0 |
| 591 | 20231204 | 092600 | 269639910 | 9720 | 9720 | 9720 | 9720 | 0 |
| 592 | 20231204 | 092500 | 269639910 | 9720 | 9720 | 9720 | 9710 | 473 |
| 593 | 20231204 | 092400 | 265047010 | 9770 | 9780 | 9780 | 9770 | 139 |
| 594 | 20231204 | 092300 | 263688810 | 9700 | 9720 | 9730 | 9700 | 6210 |
| 595 | 20231204 | 092200 | 203407240 | 9720 | 9720 | 9820 | 9720 | 221 |
| 596 | 20231204 | 092100 | 201246540 | 9720 | 9810 | 9810 | 9720 | 2391 |
| 597 | 20231204 | 092000 | 177924630 | 9800 | 9800 | 9800 | 9800 | 0 |
| 598 | 20231204 | 091900 | 177924630 | 9800 | 9810 | 9840 | 9800 | 1036 |
| 599 | 20231204 | 091800 | 167769410 | 9810 | 9810 | 9810 | 9810 | 100 |
| 600 | 20231204 | 091700 | 166788410 | 9810 | 9830 | 9840 | 9810 | 2433 |
| 601 | 20231204 | 091600 | 142914120 | 9830 | 9830 | 9830 | 9830 | 2 |
| 602 | 20231204 | 091500 | 142894460 | 9840 | 9800 | 9840 | 9800 | 578 |
| 603 | 20231204 | 091400 | 137229860 | 9840 | 9840 | 9840 | 9840 | 2 |
| 604 | 20231204 | 091300 | 137210180 | 9800 | 9760 | 9800 | 9760 | 66 |
| 605 | 20231204 | 091200 | 136565580 | 9780 | 9780 | 9780 | 9780 | 0 |
| 606 | 20231204 | 091100 | 136565580 | 9780 | 9700 | 9780 | 9700 | 1149 |
| 607 | 20231204 | 091000 | 125362610 | 9710 | 9740 | 9740 | 9700 | 1350 |
| 608 | 20231204 | 090900 | 112241210 | 9740 | 9750 | 9750 | 9740 | 534 |
| 609 | 20231204 | 090800 | 107039030 | 9750 | 9720 | 9750 | 9720 | 80 |
| 610 | 20231204 | 090700 | 106259630 | 9720 | 9760 | 9760 | 9700 | 3045 |
| 611 | 20231204 | 090600 | 76646790 | 9770 | 9780 | 9780 | 9770 | 224 |
| 612 | 20231204 | 090500 | 74458210 | 9760 | 9840 | 9840 | 9760 | 1499 |
| 613 | 20231204 | 090400 | 59770330 | 9850 | 9870 | 9870 | 9850 | 1141 |
| 614 | 20231204 | 090300 | 48517520 | 9860 | 9860 | 9860 | 9860 | 190 |
| 615 | 20231204 | 090200 | 46644120 | 9840 | 9830 | 9890 | 9830 | 93 |
| 616 | 20231204 | 090100 | 45726710 | 9810 | 9830 | 9830 | 9810 | 295 |
| 617 | 20231204 | 090000 | 42827590 | 9840 | 9960 | 9960 | 9840 | 4318 |