33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 10819 |
| 3 | 20231204 | 191500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 4 | 20231204 | 191400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 5 | 20231204 | 191300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 6 | 20231204 | 191200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 7 | 20231204 | 191100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 8 | 20231204 | 191000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 9 | 20231204 | 190900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 10 | 20231204 | 190800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 11 | 20231204 | 190700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 12 | 20231204 | 190600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 13 | 20231204 | 190500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 14 | 20231204 | 190400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 15 | 20231204 | 190300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 16 | 20231204 | 190200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 17 | 20231204 | 190100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 18 | 20231204 | 190000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 19 | 20231204 | 185900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 20 | 20231204 | 185800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 21 | 20231204 | 185700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 22 | 20231204 | 185600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 23 | 20231204 | 185500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 24 | 20231204 | 185400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 25 | 20231204 | 185300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 26 | 20231204 | 185200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 27 | 20231204 | 185100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 28 | 20231204 | 185000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 29 | 20231204 | 184900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 30 | 20231204 | 184800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 31 | 20231204 | 184700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 32 | 20231204 | 184600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 10819 |
| 33 | 20231204 | 184500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 34 | 20231204 | 184400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 35 | 20231204 | 184300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 36 | 20231204 | 184200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 37 | 20231204 | 184100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 38 | 20231204 | 184000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 39 | 20231204 | 183900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 40 | 20231204 | 183800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 41 | 20231204 | 183700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 42 | 20231204 | 183600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 43 | 20231204 | 183500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 44 | 20231204 | 183400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 45 | 20231204 | 183300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 46 | 20231204 | 183200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 47 | 20231204 | 183100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 48 | 20231204 | 183000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 49 | 20231204 | 182900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 50 | 20231204 | 182800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 51 | 20231204 | 182700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 52 | 20231204 | 182600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 53 | 20231204 | 182500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 54 | 20231204 | 182400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 55 | 20231204 | 182300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 56 | 20231204 | 182200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 57 | 20231204 | 182100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 58 | 20231204 | 182000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 59 | 20231204 | 181900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 60 | 20231204 | 181800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 61 | 20231204 | 181700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 62 | 20231204 | 181600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 10819 |
| 63 | 20231204 | 181500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 64 | 20231204 | 181400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 65 | 20231204 | 181300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 66 | 20231204 | 181200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 67 | 20231204 | 181100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 68 | 20231204 | 181000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 69 | 20231204 | 180900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 70 | 20231204 | 180800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 71 | 20231204 | 180700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 72 | 20231204 | 180600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 73 | 20231204 | 180500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 74 | 20231204 | 180400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 75 | 20231204 | 180300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 76 | 20231204 | 180200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 77 | 20231204 | 180100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 78 | 20231204 | 180000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 79 | 20231204 | 175900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 80 | 20231204 | 175800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 81 | 20231204 | 175700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 82 | 20231204 | 175600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 83 | 20231204 | 175500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 84 | 20231204 | 175400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 85 | 20231204 | 175300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 86 | 20231204 | 175200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 87 | 20231204 | 175100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 88 | 20231204 | 175000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 89 | 20231204 | 174900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 90 | 20231204 | 174800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 91 | 20231204 | 174700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 92 | 20231204 | 174600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 10819 |
| 93 | 20231204 | 174500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 94 | 20231204 | 174400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 95 | 20231204 | 174300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 96 | 20231204 | 174200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 97 | 20231204 | 174100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 98 | 20231204 | 174000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 99 | 20231204 | 173900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 100 | 20231204 | 173800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 101 | 20231204 | 173700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 102 | 20231204 | 173600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 103 | 20231204 | 173500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 104 | 20231204 | 173400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 105 | 20231204 | 173300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 106 | 20231204 | 173200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 107 | 20231204 | 173100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 108 | 20231204 | 173000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 109 | 20231204 | 172900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 110 | 20231204 | 172800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 111 | 20231204 | 172700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 112 | 20231204 | 172600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 113 | 20231204 | 172500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 114 | 20231204 | 172400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 115 | 20231204 | 172300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 116 | 20231204 | 172200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 117 | 20231204 | 172100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 118 | 20231204 | 172000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 119 | 20231204 | 171900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 120 | 20231204 | 171800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 121 | 20231204 | 171700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 122 | 20231204 | 171600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 10819 |
| 123 | 20231204 | 171500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 124 | 20231204 | 171400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 125 | 20231204 | 171300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 126 | 20231204 | 171200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 127 | 20231204 | 171100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 128 | 20231204 | 171000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 129 | 20231204 | 170900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 130 | 20231204 | 170800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 131 | 20231204 | 170700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 132 | 20231204 | 170600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 133 | 20231204 | 170500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 134 | 20231204 | 170400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 135 | 20231204 | 170300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 136 | 20231204 | 170200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 137 | 20231204 | 170100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 138 | 20231204 | 170000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 139 | 20231204 | 165900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 140 | 20231204 | 165800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 141 | 20231204 | 165700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 142 | 20231204 | 165600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 143 | 20231204 | 165500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 144 | 20231204 | 165400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 145 | 20231204 | 165300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 146 | 20231204 | 165200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 147 | 20231204 | 165100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 148 | 20231204 | 165000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 149 | 20231204 | 164900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 150 | 20231204 | 164800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 151 | 20231204 | 164700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 152 | 20231204 | 164600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 10819 |
| 153 | 20231204 | 164500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 154 | 20231204 | 164400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 155 | 20231204 | 164300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 156 | 20231204 | 164200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 157 | 20231204 | 164100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 158 | 20231204 | 164000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 159 | 20231204 | 163900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 160 | 20231204 | 163800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 161 | 20231204 | 163700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 162 | 20231204 | 163600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 163 | 20231204 | 163500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 164 | 20231204 | 163400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 165 | 20231204 | 163300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 166 | 20231204 | 163200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 167 | 20231204 | 163100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 168 | 20231204 | 163000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 169 | 20231204 | 162900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 170 | 20231204 | 162800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 171 | 20231204 | 162700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 172 | 20231204 | 162600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 173 | 20231204 | 162500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 174 | 20231204 | 162400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 175 | 20231204 | 162300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 176 | 20231204 | 162200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 177 | 20231204 | 162100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 178 | 20231204 | 162000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 179 | 20231204 | 161900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 180 | 20231204 | 161800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 181 | 20231204 | 161700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 182 | 20231204 | 161600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 10819 |
| 183 | 20231204 | 161500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 184 | 20231204 | 161400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 185 | 20231204 | 161300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 186 | 20231204 | 161200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 187 | 20231204 | 161100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 188 | 20231204 | 161000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 189 | 20231204 | 160900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 190 | 20231204 | 160800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 191 | 20231204 | 160700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 192 | 20231204 | 160600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 193 | 20231204 | 160500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 194 | 20231204 | 160400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 195 | 20231204 | 160300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 196 | 20231204 | 160200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 197 | 20231204 | 160100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 198 | 20231204 | 160000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 199 | 20231204 | 155900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 200 | 20231204 | 155800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 201 | 20231204 | 155700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 202 | 20231204 | 155600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 203 | 20231204 | 155500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 204 | 20231204 | 155400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 205 | 20231204 | 155300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 206 | 20231204 | 155200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 207 | 20231204 | 155100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 208 | 20231204 | 155000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 209 | 20231204 | 154900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 210 | 20231204 | 154800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 211 | 20231204 | 154700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 212 | 20231204 | 154600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 10819 |
| 213 | 20231204 | 154500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 214 | 20231204 | 154400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 215 | 20231204 | 154300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 216 | 20231204 | 154200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 217 | 20231204 | 154100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 218 | 20231204 | 154000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 219 | 20231204 | 153900 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 220 | 20231204 | 153800 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 221 | 20231204 | 153700 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 222 | 20231204 | 153600 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 223 | 20231204 | 153500 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 224 | 20231204 | 153400 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 225 | 20231204 | 153300 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 226 | 20231204 | 153200 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 227 | 20231204 | 153100 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 228 | 20231204 | 153000 | 12786802920 | 12760 | 12760 | 12760 | 12760 | 10819 |
| 229 | 20231204 | 152900 | 12648752480 | 12790 | 12790 | 12790 | 12790 | 0 |
| 230 | 20231204 | 152800 | 12648752480 | 12790 | 12790 | 12790 | 12790 | 0 |
| 231 | 20231204 | 152700 | 12648752480 | 12790 | 12790 | 12790 | 12790 | 0 |
| 232 | 20231204 | 152600 | 12648752480 | 12790 | 12790 | 12790 | 12790 | 0 |
| 233 | 20231204 | 152500 | 12648752480 | 12790 | 12790 | 12790 | 12790 | 0 |
| 234 | 20231204 | 152400 | 12648752480 | 12790 | 12790 | 12790 | 12790 | 0 |
| 235 | 20231204 | 152300 | 12648752480 | 12790 | 12790 | 12790 | 12790 | 0 |
| 236 | 20231204 | 152200 | 12648752480 | 12790 | 12790 | 12790 | 12790 | 0 |
| 237 | 20231204 | 152100 | 12648752480 | 12790 | 12790 | 12790 | 12790 | 0 |
| 238 | 20231204 | 152000 | 12648752480 | 12790 | 12790 | 12790 | 12790 | 0 |
| 239 | 20231204 | 151900 | 12648752480 | 12790 | 12790 | 12790 | 12780 | 2496 |
| 240 | 20231204 | 151800 | 12616848920 | 12780 | 12790 | 12790 | 12780 | 223 |
| 241 | 20231204 | 151700 | 12613996760 | 12790 | 12770 | 12800 | 12770 | 994 |
| 242 | 20231204 | 151600 | 12601295260 | 12770 | 12770 | 12770 | 12760 | 215 |
| 243 | 20231204 | 151500 | 12598549730 | 12770 | 12780 | 12780 | 12770 | 1268 |
| 244 | 20231204 | 151400 | 12582355520 | 12780 | 12780 | 12790 | 12770 | 686 |
| 245 | 20231204 | 151300 | 12573588030 | 12780 | 12780 | 12790 | 12770 | 833 |
| 246 | 20231204 | 151200 | 12562942700 | 12780 | 12780 | 12780 | 12770 | 424 |
| 247 | 20231204 | 151100 | 12557525910 | 12780 | 12780 | 12780 | 12780 | 208 |
| 248 | 20231204 | 151000 | 12554867670 | 12780 | 12770 | 12790 | 12770 | 419 |
| 249 | 20231204 | 150900 | 12549513980 | 12770 | 12770 | 12790 | 12770 | 433 |
| 250 | 20231204 | 150800 | 12543984550 | 12770 | 12750 | 12770 | 12750 | 542 |
| 251 | 20231204 | 150700 | 12537071940 | 12760 | 12770 | 12770 | 12750 | 1932 |
| 252 | 20231204 | 150600 | 12512429260 | 12760 | 12760 | 12760 | 12750 | 1573 |
| 253 | 20231204 | 150500 | 12492364810 | 12760 | 12800 | 12800 | 12760 | 4528 |
| 254 | 20231204 | 150400 | 12434530930 | 12800 | 12820 | 12820 | 12790 | 2610 |
| 255 | 20231204 | 150300 | 12401121590 | 12810 | 12820 | 12830 | 12810 | 734 |
| 256 | 20231204 | 150200 | 12391716420 | 12820 | 12820 | 12820 | 12820 | 151 |
| 257 | 20231204 | 150100 | 12389780600 | 12820 | 12830 | 12850 | 12820 | 388 |
| 258 | 20231204 | 150000 | 12384804390 | 12820 | 12850 | 12850 | 12820 | 1809 |
| 259 | 20231204 | 145900 | 12361592680 | 12850 | 12870 | 12870 | 12840 | 1626 |
| 260 | 20231204 | 145800 | 12340700200 | 12870 | 12880 | 12880 | 12850 | 236 |
| 261 | 20231204 | 145700 | 12337663980 | 12890 | 12880 | 12890 | 12860 | 82 |
| 262 | 20231204 | 145600 | 12336607820 | 12870 | 12860 | 12900 | 12860 | 248 |
| 263 | 20231204 | 145500 | 12333418290 | 12850 | 12870 | 12900 | 12850 | 1371 |
| 264 | 20231204 | 145400 | 12315782020 | 12870 | 12880 | 12900 | 12870 | 587 |
| 265 | 20231204 | 145300 | 12308224650 | 12880 | 12880 | 12880 | 12870 | 386 |
| 266 | 20231204 | 145200 | 12303255890 | 12880 | 12890 | 12890 | 12880 | 186 |
| 267 | 20231204 | 145100 | 12300860110 | 12890 | 12900 | 12900 | 12870 | 352 |
| 268 | 20231204 | 145000 | 12296324610 | 12900 | 12910 | 12910 | 12860 | 1918 |
| 269 | 20231204 | 144900 | 12271644000 | 12910 | 12870 | 12910 | 12870 | 2564 |
| 270 | 20231204 | 144800 | 12238645040 | 12870 | 12850 | 12870 | 12850 | 760 |
| 271 | 20231204 | 144700 | 12228875990 | 12850 | 12840 | 12850 | 12840 | 264 |
| 272 | 20231204 | 144600 | 12225484740 | 12840 | 12830 | 12850 | 12820 | 607 |
| 273 | 20231204 | 144500 | 12217695910 | 12840 | 12850 | 12850 | 12810 | 1647 |
| 274 | 20231204 | 144400 | 12196591620 | 12840 | 12840 | 12840 | 12840 | 254 |
| 275 | 20231204 | 144300 | 12193330260 | 12840 | 12840 | 12850 | 12840 | 426 |
| 276 | 20231204 | 144200 | 12187860000 | 12840 | 12850 | 12870 | 12830 | 325 |
| 277 | 20231204 | 144100 | 12183685720 | 12870 | 12850 | 12870 | 12840 | 646 |
| 278 | 20231204 | 144000 | 12175377900 | 12850 | 12840 | 12850 | 12840 | 110 |
| 279 | 20231204 | 143900 | 12173964440 | 12830 | 12860 | 12870 | 12830 | 1347 |
| 280 | 20231204 | 143800 | 12156657050 | 12870 | 12870 | 12900 | 12870 | 433 |
| 281 | 20231204 | 143700 | 12151078370 | 12870 | 12880 | 12880 | 12870 | 396 |
| 282 | 20231204 | 143600 | 12145980970 | 12870 | 12890 | 12890 | 12870 | 818 |
| 283 | 20231204 | 143500 | 12135448160 | 12890 | 12880 | 12910 | 12870 | 250 |
| 284 | 20231204 | 143400 | 12132228370 | 12890 | 12900 | 12900 | 12890 | 268 |
| 285 | 20231204 | 143300 | 12128772420 | 12920 | 12890 | 12920 | 12890 | 291 |
| 286 | 20231204 | 143200 | 12125021280 | 12890 | 12880 | 12890 | 12880 | 348 |
| 287 | 20231204 | 143100 | 12120536850 | 12880 | 12890 | 12890 | 12870 | 352 |
| 288 | 20231204 | 143000 | 12116003130 | 12880 | 12890 | 12890 | 12870 | 394 |
| 289 | 20231204 | 142900 | 12110928050 | 12900 | 12860 | 12900 | 12850 | 5250 |
| 290 | 20231204 | 142800 | 12043315600 | 12850 | 12840 | 12860 | 12840 | 197 |
| 291 | 20231204 | 142700 | 12040784310 | 12840 | 12850 | 12850 | 12840 | 824 |
| 292 | 20231204 | 142600 | 12030197050 | 12840 | 12840 | 12840 | 12840 | 141 |
| 293 | 20231204 | 142500 | 12028386610 | 12840 | 12840 | 12840 | 12840 | 159 |
| 294 | 20231204 | 142400 | 12026345050 | 12840 | 12820 | 12840 | 12810 | 754 |
| 295 | 20231204 | 142300 | 12016677310 | 12810 | 12800 | 12810 | 12800 | 2149 |
| 296 | 20231204 | 142200 | 11989166390 | 12800 | 12800 | 12800 | 12780 | 222 |
| 297 | 20231204 | 142100 | 11986325610 | 12780 | 12800 | 12800 | 12780 | 404 |
| 298 | 20231204 | 142000 | 11981156420 | 12800 | 12780 | 12800 | 12780 | 225 |
| 299 | 20231204 | 141900 | 11978277460 | 12770 | 12800 | 12800 | 12770 | 861 |
| 300 | 20231204 | 141800 | 11967275510 | 12800 | 12780 | 12800 | 12770 | 2325 |
| 301 | 20231204 | 141700 | 11937576550 | 12770 | 12810 | 12820 | 12770 | 2544 |
| 302 | 20231204 | 141600 | 11905051070 | 12820 | 12800 | 12820 | 12790 | 191 |
| 303 | 20231204 | 141500 | 11902604690 | 12800 | 12810 | 12810 | 12780 | 1745 |
| 304 | 20231204 | 141400 | 11880271500 | 12810 | 12840 | 12840 | 12810 | 700 |
| 305 | 20231204 | 141300 | 11871295330 | 12810 | 12800 | 12820 | 12800 | 173 |
| 306 | 20231204 | 141200 | 11869077840 | 12800 | 12840 | 12840 | 12800 | 2363 |
| 307 | 20231204 | 141100 | 11838822510 | 12850 | 12840 | 12850 | 12800 | 1092 |
| 308 | 20231204 | 141000 | 11824820850 | 12830 | 12850 | 12850 | 12830 | 741 |
| 309 | 20231204 | 140900 | 11815305910 | 12860 | 12850 | 12870 | 12840 | 747 |
| 310 | 20231204 | 140800 | 11805710610 | 12850 | 12850 | 12850 | 12840 | 1166 |
| 311 | 20231204 | 140700 | 11790727710 | 12840 | 12840 | 12840 | 12840 | 363 |
| 312 | 20231204 | 140600 | 11786066790 | 12850 | 12830 | 12850 | 12830 | 1314 |
| 313 | 20231204 | 140500 | 11769197220 | 12830 | 12840 | 12850 | 12830 | 376 |
| 314 | 20231204 | 140400 | 11764371580 | 12840 | 12840 | 12840 | 12830 | 372 |
| 315 | 20231204 | 140300 | 11759595920 | 12840 | 12830 | 12840 | 12830 | 746 |
| 316 | 20231204 | 140200 | 11750020680 | 12830 | 12840 | 12840 | 12830 | 378 |
| 317 | 20231204 | 140100 | 11745170640 | 12840 | 12840 | 12840 | 12820 | 457 |
| 318 | 20231204 | 140000 | 11739306820 | 12840 | 12830 | 12840 | 12830 | 436 |
| 319 | 20231204 | 135900 | 11733709950 | 12830 | 12830 | 12830 | 12830 | 5 |
| 320 | 20231204 | 135800 | 11733645800 | 12840 | 12830 | 12840 | 12830 | 333 |
| 321 | 20231204 | 135700 | 11729373390 | 12820 | 12830 | 12830 | 12820 | 64 |
| 322 | 20231204 | 135600 | 11728552700 | 12830 | 12830 | 12840 | 12830 | 271 |
| 323 | 20231204 | 135500 | 11725074970 | 12830 | 12790 | 12830 | 12790 | 250 |
| 324 | 20231204 | 135400 | 11721868670 | 12790 | 12830 | 12830 | 12790 | 217 |
| 325 | 20231204 | 135300 | 11719088560 | 12780 | 12820 | 12830 | 12780 | 885 |
| 326 | 20231204 | 135200 | 11707745940 | 12820 | 12810 | 12820 | 12800 | 300 |
| 327 | 20231204 | 135100 | 11703901990 | 12820 | 12780 | 12820 | 12780 | 642 |
| 328 | 20231204 | 135000 | 11695692790 | 12780 | 12770 | 12790 | 12770 | 356 |
| 329 | 20231204 | 134900 | 11691144720 | 12770 | 12790 | 12790 | 12750 | 3846 |
| 330 | 20231204 | 134800 | 11642042180 | 12790 | 12790 | 12800 | 12780 | 491 |
| 331 | 20231204 | 134700 | 11635759200 | 12790 | 12780 | 12800 | 12780 | 245 |
| 332 | 20231204 | 134600 | 11632626100 | 12780 | 12800 | 12800 | 12780 | 366 |
| 333 | 20231204 | 134500 | 11627947580 | 12790 | 12780 | 12800 | 12780 | 203 |
| 334 | 20231204 | 134400 | 11625351870 | 12780 | 12800 | 12800 | 12780 | 368 |
| 335 | 20231204 | 134300 | 11620644330 | 12790 | 12800 | 12800 | 12780 | 431 |
| 336 | 20231204 | 134200 | 11615129360 | 12780 | 12810 | 12810 | 12780 | 964 |
| 337 | 20231204 | 134100 | 11602794620 | 12810 | 12790 | 12810 | 12780 | 1347 |
| 338 | 20231204 | 134000 | 11585567320 | 12790 | 12800 | 12800 | 12780 | 1998 |
| 339 | 20231204 | 133900 | 11559995590 | 12790 | 12800 | 12800 | 12790 | 1569 |
| 340 | 20231204 | 133800 | 11539921490 | 12770 | 12830 | 12860 | 12740 | 20852 |
| 341 | 20231204 | 133700 | 11273740440 | 12830 | 12850 | 12860 | 12830 | 564 |
| 342 | 20231204 | 133600 | 11266498610 | 12860 | 12880 | 12880 | 12860 | 239 |
| 343 | 20231204 | 133500 | 11263422830 | 12860 | 12860 | 12860 | 12860 | 50 |
| 344 | 20231204 | 133400 | 11262779830 | 12850 | 12860 | 12870 | 12850 | 460 |
| 345 | 20231204 | 133300 | 11256866110 | 12860 | 12870 | 12870 | 12850 | 173 |
| 346 | 20231204 | 133200 | 11254641520 | 12870 | 12850 | 12870 | 12830 | 1535 |
| 347 | 20231204 | 133100 | 11234921240 | 12840 | 12840 | 12840 | 12820 | 858 |
| 348 | 20231204 | 133000 | 11223906250 | 12830 | 12830 | 12830 | 12810 | 3377 |
| 349 | 20231204 | 132900 | 11180614110 | 12830 | 12870 | 12880 | 12830 | 2782 |
| 350 | 20231204 | 132800 | 11144867600 | 12880 | 12880 | 12890 | 12880 | 455 |
| 351 | 20231204 | 132700 | 11139006720 | 12870 | 12890 | 12890 | 12870 | 184 |
| 352 | 20231204 | 132600 | 11136637480 | 12890 | 12870 | 12890 | 12870 | 119 |
| 353 | 20231204 | 132500 | 11135104030 | 12900 | 12880 | 12900 | 12870 | 1969 |
| 354 | 20231204 | 132400 | 11109726030 | 12880 | 12880 | 12890 | 12880 | 537 |
| 355 | 20231204 | 132300 | 11102807730 | 12890 | 12890 | 12890 | 12880 | 249 |
| 356 | 20231204 | 132200 | 11099599540 | 12890 | 12910 | 12910 | 12880 | 1234 |
| 357 | 20231204 | 132100 | 11083698900 | 12900 | 12900 | 12900 | 12890 | 893 |
| 358 | 20231204 | 132000 | 11072184280 | 12890 | 12900 | 12900 | 12890 | 2016 |
| 359 | 20231204 | 131900 | 11046180480 | 12900 | 12890 | 12900 | 12880 | 736 |
| 360 | 20231204 | 131800 | 11036693360 | 12890 | 12890 | 12890 | 12880 | 647 |
| 361 | 20231204 | 131700 | 11028356020 | 12890 | 12900 | 12900 | 12880 | 483 |
| 362 | 20231204 | 131600 | 11022126910 | 12900 | 12870 | 12900 | 12870 | 1634 |
| 363 | 20231204 | 131500 | 11001079460 | 12870 | 12850 | 12900 | 12850 | 1859 |
| 364 | 20231204 | 131400 | 10977175280 | 12850 | 12910 | 12910 | 12840 | 17683 |
| 365 | 20231204 | 131300 | 10749412660 | 12910 | 12920 | 12940 | 12910 | 1060 |
| 366 | 20231204 | 131200 | 10735717090 | 12920 | 12940 | 12940 | 12920 | 584 |
| 367 | 20231204 | 131100 | 10728167040 | 12940 | 12960 | 12980 | 12940 | 6351 |
| 368 | 20231204 | 131000 | 10645950530 | 12940 | 12930 | 12940 | 12920 | 2442 |
| 369 | 20231204 | 130900 | 10614370380 | 12920 | 12950 | 12950 | 12920 | 3089 |
| 370 | 20231204 | 130800 | 10574412670 | 12950 | 12980 | 12980 | 12940 | 5565 |
| 371 | 20231204 | 130700 | 10502264570 | 12980 | 12990 | 12990 | 12980 | 750 |
| 372 | 20231204 | 130600 | 10492523930 | 12990 | 12980 | 12990 | 12980 | 146 |
| 373 | 20231204 | 130500 | 10490627650 | 12990 | 12990 | 12990 | 12980 | 448 |
| 374 | 20231204 | 130400 | 10484809510 | 12990 | 12990 | 12990 | 12990 | 372 |
| 375 | 20231204 | 130300 | 10479977230 | 12990 | 12990 | 12990 | 12990 | 415 |
| 376 | 20231204 | 130200 | 10474586380 | 12980 | 12970 | 13000 | 12970 | 680 |
| 377 | 20231204 | 130100 | 10465759720 | 12970 | 12990 | 13000 | 12970 | 1086 |
| 378 | 20231204 | 130000 | 10451660850 | 12990 | 12980 | 13000 | 12980 | 323 |
| 379 | 20231204 | 125900 | 10447466820 | 12980 | 12970 | 12980 | 12970 | 749 |
| 380 | 20231204 | 125800 | 10437748800 | 12970 | 12980 | 12980 | 12970 | 316 |
| 381 | 20231204 | 125700 | 10433649220 | 12980 | 12980 | 12980 | 12970 | 1447 |
| 382 | 20231204 | 125600 | 10414880110 | 12970 | 12980 | 12980 | 12970 | 391 |
| 383 | 20231204 | 125500 | 10409806390 | 12980 | 13000 | 13000 | 12980 | 1089 |
| 384 | 20231204 | 125400 | 10395649950 | 13000 | 12990 | 13000 | 12970 | 2162 |
| 385 | 20231204 | 125300 | 10367586790 | 12990 | 13020 | 13020 | 12980 | 2120 |
| 386 | 20231204 | 125200 | 10340032880 | 13030 | 13020 | 13030 | 13010 | 1370 |
| 387 | 20231204 | 125100 | 10322205510 | 13020 | 13010 | 13020 | 13010 | 276 |
| 388 | 20231204 | 125000 | 10318612100 | 13010 | 13030 | 13030 | 13010 | 305 |
| 389 | 20231204 | 124900 | 10314642220 | 13030 | 13020 | 13030 | 13000 | 519 |
| 390 | 20231204 | 124800 | 10307885490 | 13000 | 13000 | 13020 | 13000 | 310 |
| 391 | 20231204 | 124700 | 10303852750 | 13010 | 12990 | 13010 | 12990 | 390 |
| 392 | 20231204 | 124600 | 10298783310 | 13000 | 12990 | 13000 | 12980 | 1970 |
| 393 | 20231204 | 124500 | 10273177520 | 12990 | 13000 | 13000 | 12980 | 59 |
| 394 | 20231204 | 124400 | 10272411160 | 12970 | 12980 | 13000 | 12960 | 1059 |
| 395 | 20231204 | 124300 | 10258669490 | 12960 | 12950 | 12980 | 12950 | 817 |
| 396 | 20231204 | 124200 | 10248078970 | 12950 | 12990 | 12990 | 12950 | 5127 |
| 397 | 20231204 | 124100 | 10181624640 | 12990 | 12990 | 13000 | 12980 | 1336 |
| 398 | 20231204 | 124000 | 10164275230 | 12990 | 13010 | 13010 | 12990 | 2556 |
| 399 | 20231204 | 123900 | 10131063250 | 13010 | 13010 | 13020 | 13010 | 1882 |
| 400 | 20231204 | 123800 | 10106577620 | 13010 | 13010 | 13020 | 13000 | 873 |
| 401 | 20231204 | 123700 | 10095218250 | 13020 | 13030 | 13040 | 13020 | 1046 |
| 402 | 20231204 | 123600 | 10081589960 | 13040 | 13040 | 13040 | 13010 | 1672 |
| 403 | 20231204 | 123500 | 10059807220 | 13030 | 12990 | 13030 | 12990 | 5694 |
| 404 | 20231204 | 123400 | 9985776830 | 12990 | 12980 | 12990 | 12970 | 1371 |
| 405 | 20231204 | 123300 | 9967985270 | 12980 | 12970 | 12990 | 12960 | 1730 |
| 406 | 20231204 | 123200 | 9945538770 | 12960 | 12980 | 12990 | 12960 | 3206 |
| 407 | 20231204 | 123100 | 9903953090 | 12980 | 12980 | 12990 | 12970 | 400 |
| 408 | 20231204 | 123000 | 9898760740 | 12970 | 12970 | 12980 | 12970 | 1529 |
| 409 | 20231204 | 122900 | 9878927700 | 12980 | 12970 | 13000 | 12970 | 1690 |
| 410 | 20231204 | 122800 | 9857000250 | 12970 | 13000 | 13010 | 12960 | 4249 |
| 411 | 20231204 | 122700 | 9801870080 | 13000 | 12990 | 13030 | 12990 | 2819 |
| 412 | 20231204 | 122600 | 9765207670 | 13000 | 12970 | 13030 | 12950 | 11036 |
| 413 | 20231204 | 122500 | 9621879940 | 12960 | 13080 | 13090 | 12960 | 31437 |
| 414 | 20231204 | 122400 | 9212532480 | 13080 | 13130 | 13130 | 13080 | 8159 |
| 415 | 20231204 | 122300 | 9105634560 | 13140 | 13120 | 13140 | 13110 | 5210 |
| 416 | 20231204 | 122200 | 9037276110 | 13130 | 13150 | 13150 | 13130 | 4890 |
| 417 | 20231204 | 122100 | 8973014150 | 13160 | 13150 | 13180 | 13140 | 3255 |
| 418 | 20231204 | 122000 | 8930178890 | 13150 | 13170 | 13210 | 13150 | 10528 |
| 419 | 20231204 | 121900 | 8791676670 | 13150 | 13200 | 13220 | 13150 | 8971 |
| 420 | 20231204 | 121800 | 8673393820 | 13190 | 13240 | 13250 | 13180 | 9294 |
| 421 | 20231204 | 121700 | 8550619690 | 13240 | 13140 | 13250 | 13100 | 12975 |
| 422 | 20231204 | 121600 | 8379949280 | 13150 | 13190 | 13230 | 13150 | 22358 |
| 423 | 20231204 | 121500 | 8085403600 | 13180 | 13190 | 13190 | 13150 | 7519 |
| 424 | 20231204 | 121400 | 7986345950 | 13190 | 13120 | 13220 | 13100 | 21352 |
| 425 | 20231204 | 121300 | 7705109050 | 13120 | 13190 | 13290 | 13060 | 60741 |
| 426 | 20231204 | 121200 | 6904007260 | 13190 | 13290 | 13430 | 13160 | 110474 |
| 427 | 20231204 | 121100 | 5431581190 | 13290 | 13080 | 13300 | 13080 | 71454 |
| 428 | 20231204 | 121000 | 4488367750 | 13050 | 13030 | 13100 | 13030 | 6126 |
| 429 | 20231204 | 120900 | 4408258840 | 13060 | 13060 | 13060 | 13020 | 4986 |
| 430 | 20231204 | 120800 | 4343249260 | 13060 | 13050 | 13070 | 13030 | 4686 |
| 431 | 20231204 | 120700 | 4282075740 | 13050 | 13030 | 13050 | 12970 | 4185 |
| 432 | 20231204 | 120600 | 4227538820 | 13020 | 12970 | 13020 | 12970 | 2042 |
| 433 | 20231204 | 120500 | 4200966490 | 12960 | 12960 | 12980 | 12960 | 152 |
| 434 | 20231204 | 120400 | 4198994570 | 12960 | 12960 | 12970 | 12960 | 100 |
| 435 | 20231204 | 120300 | 4197698010 | 12950 | 12980 | 12990 | 12950 | 240 |
| 436 | 20231204 | 120200 | 4194585090 | 12980 | 12940 | 12980 | 12940 | 601 |
| 437 | 20231204 | 120100 | 4186801150 | 12940 | 12950 | 12950 | 12940 | 860 |
| 438 | 20231204 | 120000 | 4175672240 | 12950 | 12960 | 12960 | 12950 | 264 |
| 439 | 20231204 | 115900 | 4172252240 | 12960 | 12960 | 12960 | 12950 | 1128 |
| 440 | 20231204 | 115800 | 4157642960 | 12960 | 12960 | 12960 | 12950 | 290 |
| 441 | 20231204 | 115700 | 4153885680 | 12960 | 12960 | 12970 | 12950 | 470 |
| 442 | 20231204 | 115600 | 4147793800 | 12970 | 12970 | 12980 | 12970 | 509 |
| 443 | 20231204 | 115500 | 4141189750 | 12970 | 13010 | 13010 | 12970 | 1701 |
| 444 | 20231204 | 115400 | 4119080150 | 13010 | 13020 | 13020 | 13010 | 588 |
| 445 | 20231204 | 115300 | 4111426710 | 13010 | 13020 | 13020 | 13000 | 325 |
| 446 | 20231204 | 115200 | 4107198120 | 13020 | 13000 | 13020 | 13000 | 747 |
| 447 | 20231204 | 115100 | 4097482360 | 12990 | 13000 | 13010 | 12990 | 374 |
| 448 | 20231204 | 115000 | 4092621130 | 13000 | 13000 | 13000 | 12990 | 135 |
| 449 | 20231204 | 114900 | 4090866360 | 13000 | 12970 | 13000 | 12970 | 2497 |
| 450 | 20231204 | 114800 | 4058449870 | 12980 | 12970 | 12980 | 12970 | 299 |
| 451 | 20231204 | 114700 | 4054570860 | 12980 | 12980 | 12980 | 12980 | 97 |
| 452 | 20231204 | 114600 | 4053311800 | 12980 | 12970 | 12980 | 12960 | 749 |
| 453 | 20231204 | 114500 | 4043593360 | 12980 | 12970 | 12980 | 12970 | 173 |
| 454 | 20231204 | 114400 | 4041348930 | 12970 | 12970 | 12980 | 12960 | 2033 |
| 455 | 20231204 | 114300 | 4014980960 | 12970 | 12980 | 12980 | 12970 | 919 |
| 456 | 20231204 | 114200 | 4003060980 | 12970 | 12980 | 12980 | 12970 | 138 |
| 457 | 20231204 | 114100 | 4001270520 | 12990 | 12980 | 12990 | 12970 | 1900 |
| 458 | 20231204 | 114000 | 3976595590 | 12990 | 12990 | 12990 | 12980 | 1029 |
| 459 | 20231204 | 113900 | 3963232630 | 12990 | 13000 | 13000 | 12980 | 923 |
| 460 | 20231204 | 113800 | 3951241470 | 13000 | 12970 | 13000 | 12970 | 972 |
| 461 | 20231204 | 113700 | 3938614070 | 12970 | 12970 | 12970 | 12960 | 212 |
| 462 | 20231204 | 113600 | 3935864660 | 12970 | 12940 | 12970 | 12940 | 1124 |
| 463 | 20231204 | 113500 | 3921294920 | 12940 | 12920 | 12940 | 12900 | 2160 |
| 464 | 20231204 | 113400 | 3893366940 | 12920 | 12940 | 12940 | 12920 | 526 |
| 465 | 20231204 | 113300 | 3886568180 | 12940 | 12970 | 12970 | 12940 | 2163 |
| 466 | 20231204 | 113200 | 3858538870 | 12970 | 12960 | 12980 | 12950 | 2241 |
| 467 | 20231204 | 113100 | 3829491990 | 12950 | 12960 | 13000 | 12950 | 18265 |
| 468 | 20231204 | 113000 | 3592130400 | 12960 | 12910 | 12960 | 12910 | 5743 |
| 469 | 20231204 | 112900 | 3517793680 | 12900 | 12900 | 12900 | 12890 | 1445 |
| 470 | 20231204 | 112800 | 3499159660 | 12900 | 12890 | 12900 | 12890 | 246 |
| 471 | 20231204 | 112700 | 3495988230 | 12900 | 12900 | 12900 | 12900 | 587 |
| 472 | 20231204 | 112600 | 3488415930 | 12900 | 12900 | 12910 | 12890 | 1616 |
| 473 | 20231204 | 112500 | 3467570770 | 12900 | 12880 | 12900 | 12880 | 528 |
| 474 | 20231204 | 112400 | 3460765440 | 12890 | 12880 | 12900 | 12880 | 846 |
| 475 | 20231204 | 112300 | 3449862670 | 12880 | 12870 | 12880 | 12860 | 1569 |
| 476 | 20231204 | 112200 | 3429662240 | 12860 | 12870 | 12870 | 12860 | 166 |
| 477 | 20231204 | 112100 | 3427526240 | 12870 | 12870 | 12870 | 12860 | 503 |
| 478 | 20231204 | 112000 | 3421053890 | 12870 | 12860 | 12870 | 12860 | 343 |
| 479 | 20231204 | 111900 | 3416639810 | 12860 | 12860 | 12860 | 12840 | 789 |
| 480 | 20231204 | 111800 | 3406504730 | 12860 | 12860 | 12870 | 12860 | 270 |
| 481 | 20231204 | 111700 | 3403029970 | 12860 | 12870 | 12870 | 12860 | 236 |
| 482 | 20231204 | 111600 | 3399994010 | 12850 | 12840 | 12850 | 12840 | 288 |
| 483 | 20231204 | 111500 | 3396293240 | 12840 | 12840 | 12850 | 12840 | 235 |
| 484 | 20231204 | 111400 | 3393275410 | 12840 | 12840 | 12850 | 12840 | 637 |
| 485 | 20231204 | 111300 | 3385096310 | 12840 | 12840 | 12840 | 12840 | 43 |
| 486 | 20231204 | 111200 | 3384544190 | 12840 | 12840 | 12840 | 12830 | 243 |
| 487 | 20231204 | 111100 | 3381424310 | 12870 | 12830 | 12870 | 12830 | 889 |
| 488 | 20231204 | 111000 | 3369997230 | 12830 | 12820 | 12830 | 12820 | 34 |
| 489 | 20231204 | 110900 | 3369561100 | 12850 | 12850 | 12850 | 12800 | 1138 |
| 490 | 20231204 | 110800 | 3354986300 | 12850 | 12820 | 12850 | 12800 | 558 |
| 491 | 20231204 | 110700 | 3347830230 | 12810 | 12820 | 12820 | 12800 | 1538 |
| 492 | 20231204 | 110600 | 3328131250 | 12830 | 12830 | 12830 | 12810 | 823 |
| 493 | 20231204 | 110500 | 3317581610 | 12830 | 12830 | 12830 | 12820 | 37 |
| 494 | 20231204 | 110400 | 3317106980 | 12830 | 12830 | 12850 | 12820 | 445 |
| 495 | 20231204 | 110300 | 3311396650 | 12820 | 12820 | 12820 | 12810 | 742 |
| 496 | 20231204 | 110200 | 3301888220 | 12820 | 12840 | 12840 | 12820 | 178 |
| 497 | 20231204 | 110100 | 3299604220 | 12850 | 12820 | 12850 | 12810 | 222 |
| 498 | 20231204 | 110000 | 3296756980 | 12810 | 12820 | 12870 | 12810 | 959 |
| 499 | 20231204 | 105900 | 3284432560 | 12810 | 12830 | 12870 | 12810 | 463 |
| 500 | 20231204 | 105800 | 3278491060 | 12860 | 12800 | 12870 | 12800 | 520 |
| 501 | 20231204 | 105700 | 3271818550 | 12800 | 12800 | 12800 | 12790 | 163 |
| 502 | 20231204 | 105600 | 3269732500 | 12800 | 12790 | 12800 | 12780 | 223 |
| 503 | 20231204 | 105500 | 3266880280 | 12780 | 12780 | 12780 | 12780 | 379 |
| 504 | 20231204 | 105400 | 3262036660 | 12770 | 12770 | 12770 | 12750 | 715 |
| 505 | 20231204 | 105300 | 3252908850 | 12750 | 12760 | 12760 | 12750 | 132 |
| 506 | 20231204 | 105200 | 3251225590 | 12770 | 12750 | 12770 | 12750 | 456 |
| 507 | 20231204 | 105100 | 3245408090 | 12750 | 12780 | 12780 | 12750 | 539 |
| 508 | 20231204 | 105000 | 3238526240 | 12780 | 12790 | 12790 | 12770 | 294 |
| 509 | 20231204 | 104900 | 3234769030 | 12780 | 12790 | 12790 | 12780 | 533 |
| 510 | 20231204 | 104800 | 3227954130 | 12790 | 12780 | 12800 | 12780 | 847 |
| 511 | 20231204 | 104700 | 3217117330 | 12780 | 12810 | 12810 | 12780 | 869 |
| 512 | 20231204 | 104600 | 3206009970 | 12790 | 12810 | 12820 | 12790 | 477 |
| 513 | 20231204 | 104500 | 3199903330 | 12800 | 12790 | 12800 | 12780 | 490 |
| 514 | 20231204 | 104400 | 3193634340 | 12790 | 12790 | 12790 | 12770 | 482 |
| 515 | 20231204 | 104300 | 3187471500 | 12790 | 12810 | 12810 | 12790 | 1233 |
| 516 | 20231204 | 104200 | 3171689340 | 12810 | 12840 | 12840 | 12810 | 383 |
| 517 | 20231204 | 104100 | 3166778460 | 12840 | 12830 | 12840 | 12820 | 322 |
| 518 | 20231204 | 104000 | 3162647150 | 12840 | 12850 | 12850 | 12830 | 610 |
| 519 | 20231204 | 103900 | 3154813910 | 12840 | 12880 | 12900 | 12840 | 2083 |
| 520 | 20231204 | 103800 | 3128024040 | 12880 | 12880 | 12880 | 12840 | 330 |
| 521 | 20231204 | 103700 | 3123775260 | 12880 | 12870 | 12880 | 12820 | 1263 |
| 522 | 20231204 | 103600 | 3107524920 | 12870 | 12820 | 12870 | 12820 | 8369 |
| 523 | 20231204 | 103500 | 3000040310 | 12820 | 12820 | 12830 | 12810 | 249 |
| 524 | 20231204 | 103400 | 2996847580 | 12820 | 12800 | 12820 | 12800 | 466 |
| 525 | 20231204 | 103300 | 2990877290 | 12830 | 12820 | 12830 | 12800 | 135 |
| 526 | 20231204 | 103200 | 2989146540 | 12810 | 12810 | 12830 | 12800 | 1266 |
| 527 | 20231204 | 103100 | 2972925200 | 12810 | 12810 | 12810 | 12800 | 191 |
| 528 | 20231204 | 103000 | 2970478690 | 12800 | 12840 | 12840 | 12800 | 2340 |
| 529 | 20231204 | 102900 | 2940476560 | 12830 | 12840 | 12840 | 12820 | 1398 |
| 530 | 20231204 | 102800 | 2922540270 | 12840 | 12830 | 12840 | 12830 | 1365 |
| 531 | 20231204 | 102700 | 2905013890 | 12810 | 12780 | 12840 | 12770 | 6732 |
| 532 | 20231204 | 102600 | 2818817850 | 12770 | 12780 | 12780 | 12750 | 1054 |
| 533 | 20231204 | 102500 | 2805376040 | 12780 | 12780 | 12790 | 12750 | 1204 |
| 534 | 20231204 | 102400 | 2789994360 | 12780 | 12770 | 12780 | 12710 | 488 |
| 535 | 20231204 | 102300 | 2783788020 | 12780 | 12800 | 12800 | 12780 | 1328 |
| 536 | 20231204 | 102200 | 2766801480 | 12800 | 12780 | 12800 | 12780 | 176 |
| 537 | 20231204 | 102100 | 2764549810 | 12780 | 12790 | 12790 | 12780 | 653 |
| 538 | 20231204 | 102000 | 2756203460 | 12790 | 12800 | 12800 | 12730 | 368 |
| 539 | 20231204 | 101900 | 2751496380 | 12800 | 12800 | 12800 | 12780 | 702 |
| 540 | 20231204 | 101800 | 2742514480 | 12800 | 12790 | 12800 | 12790 | 329 |
| 541 | 20231204 | 101700 | 2738304370 | 12780 | 12800 | 12800 | 12710 | 1092 |
| 542 | 20231204 | 101600 | 2724347300 | 12790 | 12780 | 12790 | 12760 | 569 |
| 543 | 20231204 | 101500 | 2717071830 | 12780 | 12770 | 12780 | 12770 | 164 |
| 544 | 20231204 | 101400 | 2714976240 | 12790 | 12800 | 12800 | 12790 | 171 |
| 545 | 20231204 | 101300 | 2712788520 | 12800 | 12800 | 12800 | 12730 | 807 |
| 546 | 20231204 | 101200 | 2702475790 | 12800 | 12750 | 12800 | 12690 | 3630 |
| 547 | 20231204 | 101100 | 2656077110 | 12750 | 12730 | 12750 | 12690 | 1371 |
| 548 | 20231204 | 101000 | 2638640560 | 12730 | 12740 | 12740 | 12730 | 283 |
| 549 | 20231204 | 100900 | 2635035550 | 12740 | 12750 | 12750 | 12720 | 593 |
| 550 | 20231204 | 100800 | 2627481260 | 12740 | 12700 | 12750 | 12700 | 1666 |
| 551 | 20231204 | 100700 | 2606256600 | 12700 | 12700 | 12720 | 12700 | 295 |
| 552 | 20231204 | 100600 | 2602508240 | 12710 | 12700 | 12720 | 12700 | 196 |
| 553 | 20231204 | 100500 | 2600018110 | 12700 | 12740 | 12740 | 12700 | 262 |
| 554 | 20231204 | 100400 | 2596685070 | 12740 | 12760 | 12760 | 12720 | 170 |
| 555 | 20231204 | 100300 | 2594519850 | 12760 | 12720 | 12760 | 12670 | 2097 |
| 556 | 20231204 | 100200 | 2567911340 | 12780 | 12690 | 12780 | 12690 | 759 |
| 557 | 20231204 | 100100 | 2558233700 | 12680 | 12680 | 12680 | 12670 | 1721 |
| 558 | 20231204 | 100000 | 2536411660 | 12680 | 12720 | 12720 | 12670 | 3144 |
| 559 | 20231204 | 095900 | 2496536830 | 12710 | 12720 | 12740 | 12710 | 184 |
| 560 | 20231204 | 095800 | 2494194800 | 12740 | 12740 | 12750 | 12740 | 47 |
| 561 | 20231204 | 095700 | 2493596010 | 12700 | 12730 | 12740 | 12700 | 2301 |
| 562 | 20231204 | 095600 | 2464324630 | 12730 | 12720 | 12770 | 12720 | 162 |
| 563 | 20231204 | 095500 | 2462261680 | 12720 | 12700 | 12770 | 12690 | 840 |
| 564 | 20231204 | 095400 | 2451579590 | 12710 | 12680 | 12710 | 12680 | 253 |
| 565 | 20231204 | 095300 | 2448365950 | 12700 | 12700 | 12700 | 12670 | 1755 |
| 566 | 20231204 | 095200 | 2426096420 | 12710 | 12690 | 12710 | 12690 | 810 |
| 567 | 20231204 | 095100 | 2415813250 | 12700 | 12700 | 12700 | 12690 | 229 |
| 568 | 20231204 | 095000 | 2412905510 | 12700 | 12700 | 12700 | 12690 | 1105 |
| 569 | 20231204 | 094900 | 2398872250 | 12680 | 12680 | 12690 | 12670 | 896 |
| 570 | 20231204 | 094800 | 2387516350 | 12680 | 12690 | 12690 | 12680 | 843 |
| 571 | 20231204 | 094700 | 2376824530 | 12690 | 12720 | 12720 | 12690 | 1336 |
| 572 | 20231204 | 094600 | 2359864640 | 12720 | 12710 | 12730 | 12710 | 597 |
| 573 | 20231204 | 094500 | 2352272820 | 12700 | 12650 | 12710 | 12650 | 4460 |
| 574 | 20231204 | 094400 | 2295706660 | 12650 | 12660 | 12660 | 12640 | 2437 |
| 575 | 20231204 | 094300 | 2264873130 | 12670 | 12690 | 12690 | 12670 | 4367 |
| 576 | 20231204 | 094200 | 2209500880 | 12690 | 12700 | 12700 | 12690 | 391 |
| 577 | 20231204 | 094100 | 2204537510 | 12700 | 12690 | 12710 | 12690 | 532 |
| 578 | 20231204 | 094000 | 2197782590 | 12690 | 12700 | 12710 | 12680 | 572 |
| 579 | 20231204 | 093900 | 2190525300 | 12690 | 12730 | 12730 | 12690 | 2544 |
| 580 | 20231204 | 093800 | 2158170030 | 12730 | 12740 | 12750 | 12730 | 678 |
| 581 | 20231204 | 093700 | 2149536380 | 12740 | 12770 | 12780 | 12740 | 554 |
| 582 | 20231204 | 093600 | 2142468920 | 12770 | 12770 | 12770 | 12750 | 496 |
| 583 | 20231204 | 093500 | 2136135840 | 12780 | 12790 | 12800 | 12770 | 278 |
| 584 | 20231204 | 093400 | 2132581660 | 12790 | 12740 | 12790 | 12730 | 1404 |
| 585 | 20231204 | 093300 | 2114643080 | 12750 | 12730 | 12750 | 12730 | 337 |
| 586 | 20231204 | 093200 | 2110350150 | 12730 | 12750 | 12790 | 12730 | 885 |
| 587 | 20231204 | 093100 | 2099067960 | 12750 | 12760 | 12800 | 12730 | 3065 |
| 588 | 20231204 | 093000 | 2059994220 | 12750 | 12750 | 12800 | 12750 | 627 |
| 589 | 20231204 | 092900 | 2051998340 | 12800 | 12760 | 12800 | 12750 | 1341 |
| 590 | 20231204 | 092800 | 2034864360 | 12770 | 12810 | 12820 | 12770 | 1360 |
| 591 | 20231204 | 092700 | 2017447050 | 12810 | 12760 | 12820 | 12760 | 728 |
| 592 | 20231204 | 092600 | 2008119750 | 12770 | 12770 | 12810 | 12760 | 1312 |
| 593 | 20231204 | 092500 | 1991352320 | 12770 | 12770 | 12830 | 12740 | 2670 |
| 594 | 20231204 | 092400 | 1957309500 | 12830 | 12770 | 12830 | 12750 | 3359 |
| 595 | 20231204 | 092300 | 1914389450 | 12760 | 12820 | 12820 | 12750 | 1953 |
| 596 | 20231204 | 092200 | 1889421800 | 12770 | 12750 | 12820 | 12750 | 1857 |
| 597 | 20231204 | 092100 | 1865671590 | 12750 | 12790 | 12800 | 12740 | 3499 |
| 598 | 20231204 | 092000 | 1820942580 | 12790 | 12710 | 12790 | 12710 | 1761 |
| 599 | 20231204 | 091900 | 1798448460 | 12690 | 12680 | 12760 | 12680 | 2826 |
| 600 | 20231204 | 091800 | 1762489080 | 12680 | 12680 | 12700 | 12650 | 401 |
| 601 | 20231204 | 091700 | 1757400950 | 12680 | 12650 | 12700 | 12640 | 888 |
| 602 | 20231204 | 091600 | 1746132540 | 12700 | 12660 | 12700 | 12640 | 4018 |
| 603 | 20231204 | 091500 | 1695243080 | 12670 | 12680 | 12710 | 12670 | 817 |
| 604 | 20231204 | 091400 | 1684875540 | 12680 | 12660 | 12680 | 12650 | 2043 |
| 605 | 20231204 | 091300 | 1659000110 | 12660 | 12640 | 12660 | 12630 | 1685 |
| 606 | 20231204 | 091200 | 1637693700 | 12640 | 12660 | 12660 | 12640 | 907 |
| 607 | 20231204 | 091100 | 1626225700 | 12640 | 12630 | 12650 | 12610 | 2313 |
| 608 | 20231204 | 091000 | 1597028950 | 12630 | 12700 | 12700 | 12630 | 2749 |
| 609 | 20231204 | 090900 | 1562185440 | 12690 | 12760 | 12770 | 12680 | 1584 |
| 610 | 20231204 | 090800 | 1541996030 | 12760 | 12650 | 12770 | 12640 | 3167 |
| 611 | 20231204 | 090700 | 1501870210 | 12660 | 12640 | 12660 | 12640 | 2069 |
| 612 | 20231204 | 090600 | 1475694230 | 12590 | 12630 | 12630 | 12590 | 17643 |
| 613 | 20231204 | 090500 | 1253418480 | 12630 | 12700 | 12710 | 12620 | 4320 |
| 614 | 20231204 | 090400 | 1198728320 | 12670 | 12690 | 12710 | 12630 | 5020 |
| 615 | 20231204 | 090300 | 1135104510 | 12700 | 12650 | 12700 | 12580 | 18291 |
| 616 | 20231204 | 090200 | 904270290 | 12650 | 12780 | 12790 | 12650 | 19222 |
| 617 | 20231204 | 090100 | 660025930 | 12790 | 12770 | 12930 | 12750 | 8641 |
| 618 | 20231204 | 090000 | 549432900 | 12730 | 13000 | 13030 | 12720 | 42467 |