30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 17996 |
| 3 | 20231205 | 190000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 4 | 20231205 | 185900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 5 | 20231205 | 185800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 6 | 20231205 | 185700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 7 | 20231205 | 185600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 8 | 20231205 | 185500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 9 | 20231205 | 185400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 10 | 20231205 | 185300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 11 | 20231205 | 185200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 12 | 20231205 | 185100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 13 | 20231205 | 185000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 14 | 20231205 | 184900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 15 | 20231205 | 184800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 16 | 20231205 | 184700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 17 | 20231205 | 184600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 18 | 20231205 | 184500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 19 | 20231205 | 184400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 20 | 20231205 | 184300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 21 | 20231205 | 184200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 22 | 20231205 | 184100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 23 | 20231205 | 184000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 24 | 20231205 | 183900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 25 | 20231205 | 183800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 26 | 20231205 | 183700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 27 | 20231205 | 183600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 28 | 20231205 | 183500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 29 | 20231205 | 183400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 30 | 20231205 | 183300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 31 | 20231205 | 183200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 32 | 20231205 | 183100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 17996 |
| 33 | 20231205 | 183000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 34 | 20231205 | 182900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 35 | 20231205 | 182800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 36 | 20231205 | 182700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 37 | 20231205 | 182600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 38 | 20231205 | 182500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 39 | 20231205 | 182400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 40 | 20231205 | 182300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 41 | 20231205 | 182200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 42 | 20231205 | 182100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 43 | 20231205 | 182000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 44 | 20231205 | 181900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 45 | 20231205 | 181800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 46 | 20231205 | 181700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 47 | 20231205 | 181600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 48 | 20231205 | 181500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 49 | 20231205 | 181400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 50 | 20231205 | 181300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 51 | 20231205 | 181200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 52 | 20231205 | 181100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 53 | 20231205 | 181000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 54 | 20231205 | 180900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 55 | 20231205 | 180800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 56 | 20231205 | 180700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 57 | 20231205 | 180600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 58 | 20231205 | 180500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 59 | 20231205 | 180400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 60 | 20231205 | 180300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 61 | 20231205 | 180200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 62 | 20231205 | 180100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 17996 |
| 63 | 20231205 | 180000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 64 | 20231205 | 175900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 65 | 20231205 | 175800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 66 | 20231205 | 175700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 67 | 20231205 | 175600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 68 | 20231205 | 175500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 69 | 20231205 | 175400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 70 | 20231205 | 175300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 71 | 20231205 | 175200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 72 | 20231205 | 175100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 73 | 20231205 | 175000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 74 | 20231205 | 174900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 75 | 20231205 | 174800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 76 | 20231205 | 174700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 77 | 20231205 | 174600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 78 | 20231205 | 174500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 79 | 20231205 | 174400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 80 | 20231205 | 174300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 81 | 20231205 | 174200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 82 | 20231205 | 174100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 83 | 20231205 | 174000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 84 | 20231205 | 173900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 85 | 20231205 | 173800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 86 | 20231205 | 173700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 87 | 20231205 | 173600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 88 | 20231205 | 173500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 89 | 20231205 | 173400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 90 | 20231205 | 173300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 91 | 20231205 | 173200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 92 | 20231205 | 173100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 17996 |
| 93 | 20231205 | 173000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 94 | 20231205 | 172900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 95 | 20231205 | 172800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 96 | 20231205 | 172700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 97 | 20231205 | 172600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 98 | 20231205 | 172500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 99 | 20231205 | 172400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 100 | 20231205 | 172300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 101 | 20231205 | 172200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 102 | 20231205 | 172100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 103 | 20231205 | 172000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 104 | 20231205 | 171900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 105 | 20231205 | 171800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 106 | 20231205 | 171700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 107 | 20231205 | 171600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 108 | 20231205 | 171500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 109 | 20231205 | 171400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 110 | 20231205 | 171300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 111 | 20231205 | 171200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 112 | 20231205 | 171100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 113 | 20231205 | 171000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 114 | 20231205 | 170900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 115 | 20231205 | 170800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 116 | 20231205 | 170700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 117 | 20231205 | 170600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 118 | 20231205 | 170500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 119 | 20231205 | 170400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 120 | 20231205 | 170300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 121 | 20231205 | 170200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 122 | 20231205 | 170100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 17996 |
| 123 | 20231205 | 170000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 124 | 20231205 | 165900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 125 | 20231205 | 165800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 126 | 20231205 | 165700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 127 | 20231205 | 165600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 128 | 20231205 | 165500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 129 | 20231205 | 165400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 130 | 20231205 | 165300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 131 | 20231205 | 165200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 132 | 20231205 | 165100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 133 | 20231205 | 165000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 134 | 20231205 | 164900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 135 | 20231205 | 164800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 136 | 20231205 | 164700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 137 | 20231205 | 164600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 138 | 20231205 | 164500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 139 | 20231205 | 164400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 140 | 20231205 | 164300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 141 | 20231205 | 164200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 142 | 20231205 | 164100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 143 | 20231205 | 164000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 144 | 20231205 | 163900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 145 | 20231205 | 163800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 146 | 20231205 | 163700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 147 | 20231205 | 163600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 148 | 20231205 | 163500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 149 | 20231205 | 163400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 150 | 20231205 | 163300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 151 | 20231205 | 163200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 152 | 20231205 | 163100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 17996 |
| 153 | 20231205 | 163000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 154 | 20231205 | 162900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 155 | 20231205 | 162800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 156 | 20231205 | 162700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 157 | 20231205 | 162600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 158 | 20231205 | 162500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 159 | 20231205 | 162400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 160 | 20231205 | 162300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 161 | 20231205 | 162200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 162 | 20231205 | 162100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 163 | 20231205 | 162000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 164 | 20231205 | 161900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 165 | 20231205 | 161800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 166 | 20231205 | 161700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 167 | 20231205 | 161600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 168 | 20231205 | 161500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 169 | 20231205 | 161400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 170 | 20231205 | 161300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 171 | 20231205 | 161200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 172 | 20231205 | 161100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 173 | 20231205 | 161000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 174 | 20231205 | 160900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 175 | 20231205 | 160800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 176 | 20231205 | 160700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 177 | 20231205 | 160600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 178 | 20231205 | 160500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 179 | 20231205 | 160400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 180 | 20231205 | 160300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 181 | 20231205 | 160200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 182 | 20231205 | 160100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 17996 |
| 183 | 20231205 | 160000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 184 | 20231205 | 155900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 185 | 20231205 | 155800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 186 | 20231205 | 155700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 187 | 20231205 | 155600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 188 | 20231205 | 155500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 189 | 20231205 | 155400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 190 | 20231205 | 155300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 191 | 20231205 | 155200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 192 | 20231205 | 155100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 193 | 20231205 | 155000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 194 | 20231205 | 154900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 195 | 20231205 | 154800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 196 | 20231205 | 154700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 197 | 20231205 | 154600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 198 | 20231205 | 154500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 199 | 20231205 | 154400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20231205 | 154300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 201 | 20231205 | 154200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 202 | 20231205 | 154100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 203 | 20231205 | 154000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 204 | 20231205 | 153900 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 205 | 20231205 | 153800 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 206 | 20231205 | 153700 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 207 | 20231205 | 153600 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 208 | 20231205 | 153500 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 209 | 20231205 | 153400 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 210 | 20231205 | 153300 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 211 | 20231205 | 153200 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 212 | 20231205 | 153100 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 17996 |
| 213 | 20231205 | 153000 | 11799986250 | 8800 | 8800 | 8800 | 8800 | 17996 |
| 214 | 20231205 | 152900 | 11641621450 | 8820 | 8820 | 8820 | 8820 | 0 |
| 215 | 20231205 | 152800 | 11641621450 | 8820 | 8820 | 8820 | 8820 | 0 |
| 216 | 20231205 | 152700 | 11641621450 | 8820 | 8820 | 8820 | 8820 | 0 |
| 217 | 20231205 | 152600 | 11641621450 | 8820 | 8820 | 8820 | 8820 | 0 |
| 218 | 20231205 | 152500 | 11641621450 | 8820 | 8820 | 8820 | 8820 | 0 |
| 219 | 20231205 | 152400 | 11641621450 | 8820 | 8820 | 8820 | 8820 | 0 |
| 220 | 20231205 | 152300 | 11641621450 | 8820 | 8820 | 8820 | 8820 | 0 |
| 221 | 20231205 | 152200 | 11641621450 | 8820 | 8820 | 8820 | 8820 | 0 |
| 222 | 20231205 | 152100 | 11641621450 | 8820 | 8820 | 8820 | 8820 | 0 |
| 223 | 20231205 | 152000 | 11641621450 | 8820 | 8820 | 8820 | 8820 | 0 |
| 224 | 20231205 | 151900 | 11641621450 | 8820 | 8850 | 8850 | 8820 | 2610 |
| 225 | 20231205 | 151800 | 11618581780 | 8840 | 8840 | 8850 | 8840 | 1346 |
| 226 | 20231205 | 151700 | 11606674580 | 8840 | 8840 | 8840 | 8830 | 2030 |
| 227 | 20231205 | 151600 | 11588744390 | 8840 | 8870 | 8870 | 8830 | 1617 |
| 228 | 20231205 | 151500 | 11574427120 | 8870 | 8850 | 8870 | 8840 | 5565 |
| 229 | 20231205 | 151400 | 11525165090 | 8860 | 8850 | 8860 | 8840 | 1949 |
| 230 | 20231205 | 151300 | 11507915130 | 8840 | 8850 | 8850 | 8840 | 508 |
| 231 | 20231205 | 151200 | 11503424260 | 8840 | 8840 | 8850 | 8830 | 1547 |
| 232 | 20231205 | 151100 | 11489747700 | 8850 | 8830 | 8850 | 8830 | 2564 |
| 233 | 20231205 | 151000 | 11467089090 | 8840 | 8820 | 8840 | 8820 | 626 |
| 234 | 20231205 | 150900 | 11461564920 | 8810 | 8800 | 8840 | 8800 | 4980 |
| 235 | 20231205 | 150800 | 11417685370 | 8810 | 8800 | 8810 | 8790 | 845 |
| 236 | 20231205 | 150700 | 11410246910 | 8800 | 8800 | 8810 | 8790 | 754 |
| 237 | 20231205 | 150600 | 11403608590 | 8800 | 8810 | 8810 | 8800 | 608 |
| 238 | 20231205 | 150500 | 11398257610 | 8810 | 8800 | 8810 | 8790 | 2527 |
| 239 | 20231205 | 150400 | 11376019820 | 8800 | 8820 | 8820 | 8780 | 4021 |
| 240 | 20231205 | 150300 | 11340695190 | 8820 | 8810 | 8820 | 8790 | 1581 |
| 241 | 20231205 | 150200 | 11326778710 | 8810 | 8800 | 8810 | 8790 | 1439 |
| 242 | 20231205 | 150100 | 11314115740 | 8780 | 8800 | 8810 | 8780 | 9490 |
| 243 | 20231205 | 150000 | 11230737350 | 8800 | 8810 | 8820 | 8800 | 1144 |
| 244 | 20231205 | 145900 | 11220663540 | 8810 | 8800 | 8810 | 8790 | 3411 |
| 245 | 20231205 | 145800 | 11190676640 | 8800 | 8810 | 8810 | 8790 | 909 |
| 246 | 20231205 | 145700 | 11182677630 | 8790 | 8800 | 8820 | 8790 | 1494 |
| 247 | 20231205 | 145600 | 11169527950 | 8800 | 8810 | 8820 | 8790 | 3202 |
| 248 | 20231205 | 145500 | 11141345930 | 8810 | 8800 | 8820 | 8800 | 129 |
| 249 | 20231205 | 145400 | 11140209470 | 8820 | 8800 | 8820 | 8800 | 138 |
| 250 | 20231205 | 145300 | 11138994730 | 8800 | 8790 | 8810 | 8790 | 2147 |
| 251 | 20231205 | 145200 | 11120086740 | 8800 | 8800 | 8820 | 8800 | 129 |
| 252 | 20231205 | 145100 | 11118951490 | 8790 | 8790 | 8800 | 8790 | 3138 |
| 253 | 20231205 | 145000 | 11091359590 | 8790 | 8800 | 8800 | 8790 | 1837 |
| 254 | 20231205 | 144900 | 11075209650 | 8790 | 8800 | 8800 | 8780 | 3169 |
| 255 | 20231205 | 144800 | 11047354580 | 8790 | 8810 | 8820 | 8790 | 3860 |
| 256 | 20231205 | 144700 | 11013388260 | 8830 | 8830 | 8830 | 8810 | 187 |
| 257 | 20231205 | 144600 | 11011739900 | 8800 | 8820 | 8840 | 8800 | 858 |
| 258 | 20231205 | 144500 | 11004178930 | 8800 | 8790 | 8840 | 8790 | 1209 |
| 259 | 20231205 | 144400 | 10993514420 | 8790 | 8790 | 8790 | 8780 | 746 |
| 260 | 20231205 | 144300 | 10986957090 | 8790 | 8820 | 8820 | 8780 | 5491 |
| 261 | 20231205 | 144200 | 10938655750 | 8810 | 8810 | 8830 | 8810 | 1177 |
| 262 | 20231205 | 144100 | 10928285060 | 8810 | 8830 | 8830 | 8810 | 1652 |
| 263 | 20231205 | 144000 | 10913719110 | 8820 | 8820 | 8830 | 8820 | 2905 |
| 264 | 20231205 | 143900 | 10888088080 | 8820 | 8820 | 8830 | 8820 | 230 |
| 265 | 20231205 | 143800 | 10886057220 | 8830 | 8830 | 8840 | 8820 | 607 |
| 266 | 20231205 | 143700 | 10880699650 | 8840 | 8840 | 8850 | 8830 | 1393 |
| 267 | 20231205 | 143600 | 10868382500 | 8830 | 8840 | 8850 | 8830 | 2495 |
| 268 | 20231205 | 143500 | 10846338950 | 8840 | 8850 | 8850 | 8840 | 695 |
| 269 | 20231205 | 143400 | 10840189700 | 8860 | 8830 | 8860 | 8830 | 3622 |
| 270 | 20231205 | 143300 | 10808148360 | 8830 | 8830 | 8840 | 8820 | 386 |
| 271 | 20231205 | 143200 | 10804740230 | 8850 | 8810 | 8850 | 8810 | 630 |
| 272 | 20231205 | 143100 | 10799182750 | 8810 | 8800 | 8810 | 8790 | 1964 |
| 273 | 20231205 | 143000 | 10781898880 | 8790 | 8790 | 8800 | 8780 | 2985 |
| 274 | 20231205 | 142900 | 10755660430 | 8800 | 8800 | 8810 | 8790 | 1277 |
| 275 | 20231205 | 142800 | 10744424700 | 8820 | 8810 | 8820 | 8790 | 1232 |
| 276 | 20231205 | 142700 | 10733575720 | 8810 | 8790 | 8810 | 8780 | 5753 |
| 277 | 20231205 | 142600 | 10682988320 | 8790 | 8800 | 8810 | 8790 | 3365 |
| 278 | 20231205 | 142500 | 10653382050 | 8810 | 8850 | 8850 | 8810 | 2779 |
| 279 | 20231205 | 142400 | 10628887500 | 8850 | 8820 | 8850 | 8820 | 2639 |
| 280 | 20231205 | 142300 | 10605610370 | 8820 | 8840 | 8850 | 8820 | 2430 |
| 281 | 20231205 | 142200 | 10584159380 | 8840 | 8870 | 8870 | 8840 | 615 |
| 282 | 20231205 | 142100 | 10578713290 | 8850 | 8860 | 8860 | 8850 | 192 |
| 283 | 20231205 | 142000 | 10577013160 | 8870 | 8870 | 8870 | 8850 | 3256 |
| 284 | 20231205 | 141900 | 10548152840 | 8860 | 8860 | 8870 | 8860 | 615 |
| 285 | 20231205 | 141800 | 10542703470 | 8860 | 8870 | 8880 | 8860 | 1494 |
| 286 | 20231205 | 141700 | 10529454280 | 8880 | 8880 | 8880 | 8860 | 603 |
| 287 | 20231205 | 141600 | 10524104260 | 8880 | 8830 | 8900 | 8830 | 6396 |
| 288 | 20231205 | 141500 | 10467339180 | 8830 | 8830 | 8830 | 8800 | 3139 |
| 289 | 20231205 | 141400 | 10439660760 | 8830 | 8840 | 8840 | 8800 | 14199 |
| 290 | 20231205 | 141300 | 10314509480 | 8840 | 8860 | 8870 | 8840 | 3631 |
| 291 | 20231205 | 141200 | 10282394580 | 8860 | 8860 | 8860 | 8860 | 467 |
| 292 | 20231205 | 141100 | 10278256960 | 8870 | 8860 | 8870 | 8860 | 410 |
| 293 | 20231205 | 141000 | 10274624320 | 8860 | 8860 | 8860 | 8850 | 1732 |
| 294 | 20231205 | 140900 | 10259280370 | 8860 | 8880 | 8880 | 8860 | 5014 |
| 295 | 20231205 | 140800 | 10214832730 | 8880 | 8870 | 8880 | 8870 | 1292 |
| 296 | 20231205 | 140700 | 10203371540 | 8870 | 8890 | 8900 | 8870 | 9436 |
| 297 | 20231205 | 140600 | 10119554520 | 8900 | 8890 | 8900 | 8890 | 680 |
| 298 | 20231205 | 140500 | 10113507720 | 8900 | 8890 | 8900 | 8890 | 1661 |
| 299 | 20231205 | 140400 | 10098733310 | 8900 | 8910 | 8910 | 8890 | 5560 |
| 300 | 20231205 | 140300 | 10049247320 | 8910 | 8920 | 8920 | 8910 | 682 |
| 301 | 20231205 | 140200 | 10043170260 | 8910 | 8920 | 8920 | 8910 | 5598 |
| 302 | 20231205 | 140100 | 9993288320 | 8920 | 8930 | 8930 | 8920 | 1780 |
| 303 | 20231205 | 140000 | 9977402990 | 8920 | 8920 | 8930 | 8920 | 136 |
| 304 | 20231205 | 135900 | 9976189330 | 8930 | 8910 | 8930 | 8910 | 1164 |
| 305 | 20231205 | 135800 | 9965807590 | 8910 | 8930 | 8930 | 8910 | 23 |
| 306 | 20231205 | 135700 | 9965602640 | 8910 | 8930 | 8930 | 8910 | 1331 |
| 307 | 20231205 | 135600 | 9953739640 | 8930 | 8920 | 8930 | 8920 | 391 |
| 308 | 20231205 | 135500 | 9950250150 | 8930 | 8930 | 8930 | 8910 | 2792 |
| 309 | 20231205 | 135400 | 9925371390 | 8930 | 8930 | 8930 | 8910 | 387 |
| 310 | 20231205 | 135300 | 9921919010 | 8930 | 8930 | 8930 | 8920 | 492 |
| 311 | 20231205 | 135200 | 9917530200 | 8930 | 8930 | 8930 | 8920 | 303 |
| 312 | 20231205 | 135100 | 9914825190 | 8930 | 8920 | 8930 | 8920 | 21 |
| 313 | 20231205 | 135000 | 9914637860 | 8930 | 8920 | 8930 | 8920 | 1359 |
| 314 | 20231205 | 134900 | 9902514490 | 8920 | 8920 | 8920 | 8920 | 427 |
| 315 | 20231205 | 134800 | 9898705650 | 8920 | 8910 | 8920 | 8910 | 1074 |
| 316 | 20231205 | 134700 | 9889135060 | 8910 | 8910 | 8920 | 8910 | 617 |
| 317 | 20231205 | 134600 | 9883637030 | 8910 | 8920 | 8920 | 8900 | 2871 |
| 318 | 20231205 | 134500 | 9858056060 | 8920 | 8910 | 8920 | 8910 | 20 |
| 319 | 20231205 | 134400 | 9857877810 | 8920 | 8910 | 8920 | 8910 | 1442 |
| 320 | 20231205 | 134300 | 9845028380 | 8910 | 8920 | 8920 | 8910 | 316 |
| 321 | 20231205 | 134200 | 9842212810 | 8910 | 8900 | 8910 | 8900 | 642 |
| 322 | 20231205 | 134100 | 9836496420 | 8900 | 8900 | 8910 | 8900 | 1952 |
| 323 | 20231205 | 134000 | 9819123150 | 8910 | 8910 | 8910 | 8910 | 1946 |
| 324 | 20231205 | 133900 | 9801784290 | 8920 | 8920 | 8920 | 8920 | 11 |
| 325 | 20231205 | 133800 | 9801686170 | 8920 | 8920 | 8920 | 8910 | 781 |
| 326 | 20231205 | 133700 | 9794720650 | 8920 | 8920 | 8930 | 8920 | 315 |
| 327 | 20231205 | 133600 | 9791910700 | 8920 | 8930 | 8930 | 8920 | 225 |
| 328 | 20231205 | 133500 | 9789903000 | 8920 | 8920 | 8920 | 8920 | 188 |
| 329 | 20231205 | 133400 | 9788226040 | 8920 | 8910 | 8920 | 8910 | 862 |
| 330 | 20231205 | 133300 | 9780540500 | 8920 | 8910 | 8920 | 8910 | 660 |
| 331 | 20231205 | 133200 | 9774659520 | 8920 | 8920 | 8920 | 8920 | 50 |
| 332 | 20231205 | 133100 | 9774213520 | 8910 | 8920 | 8920 | 8910 | 404 |
| 333 | 20231205 | 133000 | 9770612750 | 8920 | 8920 | 8920 | 8910 | 1431 |
| 334 | 20231205 | 132900 | 9757859830 | 8910 | 8930 | 8930 | 8910 | 2112 |
| 335 | 20231205 | 132800 | 9739021710 | 8920 | 8930 | 8930 | 8920 | 1138 |
| 336 | 20231205 | 132700 | 9728867770 | 8930 | 8940 | 8940 | 8920 | 906 |
| 337 | 20231205 | 132600 | 9720778450 | 8940 | 8940 | 8950 | 8930 | 326 |
| 338 | 20231205 | 132500 | 9717866200 | 8940 | 8930 | 8950 | 8930 | 1644 |
| 339 | 20231205 | 132400 | 9703173850 | 8930 | 8940 | 8940 | 8930 | 4047 |
| 340 | 20231205 | 132300 | 9667018100 | 8940 | 8950 | 8950 | 8940 | 908 |
| 341 | 20231205 | 132200 | 9658900570 | 8950 | 8950 | 8950 | 8940 | 421 |
| 342 | 20231205 | 132100 | 9655135160 | 8950 | 8950 | 8950 | 8940 | 65 |
| 343 | 20231205 | 132000 | 9654554030 | 8940 | 8950 | 8950 | 8940 | 2181 |
| 344 | 20231205 | 131900 | 9635049080 | 8950 | 8950 | 8950 | 8940 | 587 |
| 345 | 20231205 | 131800 | 9629798430 | 8950 | 8950 | 8950 | 8940 | 277 |
| 346 | 20231205 | 131700 | 9627319360 | 8950 | 8940 | 8950 | 8940 | 1837 |
| 347 | 20231205 | 131600 | 9610895900 | 8950 | 8950 | 8950 | 8950 | 160 |
| 348 | 20231205 | 131500 | 9609463900 | 8950 | 8950 | 8950 | 8950 | 57 |
| 349 | 20231205 | 131400 | 9608953750 | 8950 | 8960 | 8960 | 8950 | 205 |
| 350 | 20231205 | 131300 | 9607118940 | 8950 | 8950 | 8950 | 8950 | 19 |
| 351 | 20231205 | 131200 | 9606948890 | 8950 | 8960 | 8960 | 8940 | 1812 |
| 352 | 20231205 | 131100 | 9590734910 | 8970 | 8960 | 8970 | 8960 | 102 |
| 353 | 20231205 | 131000 | 9589820980 | 8970 | 8950 | 8970 | 8950 | 137 |
| 354 | 20231205 | 130900 | 9588593830 | 8950 | 8960 | 8960 | 8950 | 1340 |
| 355 | 20231205 | 130800 | 9576600820 | 8960 | 8960 | 8960 | 8960 | 9 |
| 356 | 20231205 | 130700 | 9576520180 | 8970 | 8960 | 8970 | 8950 | 1126 |
| 357 | 20231205 | 130600 | 9566431250 | 8970 | 8970 | 8970 | 8960 | 230 |
| 358 | 20231205 | 130500 | 9564369150 | 8970 | 8960 | 8970 | 8960 | 207 |
| 359 | 20231205 | 130400 | 9562514410 | 8950 | 8960 | 8970 | 8950 | 1833 |
| 360 | 20231205 | 130300 | 9546103170 | 8960 | 8970 | 8970 | 8960 | 2070 |
| 361 | 20231205 | 130200 | 9527543040 | 8980 | 8980 | 8990 | 8980 | 217 |
| 362 | 20231205 | 130100 | 9525594370 | 8990 | 8990 | 8990 | 8990 | 0 |
| 363 | 20231205 | 130000 | 9525594370 | 8990 | 8980 | 8990 | 8970 | 1231 |
| 364 | 20231205 | 125900 | 9514543560 | 8980 | 8980 | 8990 | 8980 | 1217 |
| 365 | 20231205 | 125800 | 9503613900 | 8980 | 8990 | 8990 | 8980 | 1877 |
| 366 | 20231205 | 125700 | 9486748430 | 8990 | 8990 | 8990 | 8990 | 495 |
| 367 | 20231205 | 125600 | 9482298380 | 8990 | 9000 | 9000 | 8990 | 551 |
| 368 | 20231205 | 125500 | 9477343040 | 9000 | 9000 | 9000 | 8990 | 3530 |
| 369 | 20231205 | 125400 | 9445592030 | 9000 | 8990 | 9000 | 8990 | 359 |
| 370 | 20231205 | 125300 | 9442364140 | 9000 | 8990 | 9000 | 8980 | 1852 |
| 371 | 20231205 | 125200 | 9425709250 | 8990 | 8990 | 8990 | 8980 | 2482 |
| 372 | 20231205 | 125100 | 9403396570 | 8990 | 8990 | 8990 | 8990 | 308 |
| 373 | 20231205 | 125000 | 9400627650 | 8990 | 8980 | 8990 | 8980 | 1094 |
| 374 | 20231205 | 124900 | 9390795710 | 8980 | 8970 | 8980 | 8970 | 51 |
| 375 | 20231205 | 124800 | 9390338230 | 8980 | 8980 | 8980 | 8980 | 248 |
| 376 | 20231205 | 124700 | 9388111190 | 8980 | 8980 | 8980 | 8970 | 458 |
| 377 | 20231205 | 124600 | 9384001910 | 8980 | 8980 | 8980 | 8970 | 940 |
| 378 | 20231205 | 124500 | 9375564580 | 8980 | 8990 | 8990 | 8970 | 1817 |
| 379 | 20231205 | 124400 | 9359264340 | 8990 | 8970 | 8990 | 8970 | 4426 |
| 380 | 20231205 | 124300 | 9319538960 | 8960 | 8960 | 8960 | 8960 | 1094 |
| 381 | 20231205 | 124200 | 9309736720 | 8950 | 8960 | 8960 | 8950 | 701 |
| 382 | 20231205 | 124100 | 9303455770 | 8950 | 8960 | 8960 | 8950 | 968 |
| 383 | 20231205 | 124000 | 9294786590 | 8960 | 8980 | 8980 | 8960 | 2324 |
| 384 | 20231205 | 123900 | 9273957480 | 8970 | 8980 | 8980 | 8970 | 1528 |
| 385 | 20231205 | 123800 | 9260240040 | 8980 | 8980 | 8980 | 8970 | 713 |
| 386 | 20231205 | 123700 | 9253842410 | 8970 | 8980 | 8990 | 8970 | 574 |
| 387 | 20231205 | 123600 | 9248686190 | 8980 | 8980 | 8980 | 8980 | 696 |
| 388 | 20231205 | 123500 | 9242436110 | 8990 | 8990 | 8990 | 8960 | 1048 |
| 389 | 20231205 | 123400 | 9233023530 | 8990 | 8960 | 8990 | 8960 | 3082 |
| 390 | 20231205 | 123300 | 9205370550 | 8960 | 8950 | 8960 | 8950 | 3758 |
| 391 | 20231205 | 123200 | 9171731190 | 8950 | 8950 | 8950 | 8920 | 5287 |
| 392 | 20231205 | 123100 | 9124459230 | 8950 | 8940 | 8950 | 8940 | 6 |
| 393 | 20231205 | 123000 | 9124405580 | 8940 | 8940 | 8940 | 8940 | 391 |
| 394 | 20231205 | 122900 | 9120910040 | 8940 | 8940 | 8940 | 8930 | 206 |
| 395 | 20231205 | 122800 | 9119070020 | 8930 | 8940 | 8940 | 8930 | 119 |
| 396 | 20231205 | 122700 | 9118006730 | 8940 | 8950 | 8950 | 8940 | 1087 |
| 397 | 20231205 | 122600 | 9108288300 | 8950 | 8950 | 8950 | 8940 | 2831 |
| 398 | 20231205 | 122500 | 9082965920 | 8950 | 8950 | 8950 | 8940 | 5156 |
| 399 | 20231205 | 122400 | 9036868940 | 8950 | 8950 | 8950 | 8940 | 191 |
| 400 | 20231205 | 122300 | 9035159790 | 8950 | 8950 | 8950 | 8950 | 52 |
| 401 | 20231205 | 122200 | 9034694390 | 8950 | 8940 | 8950 | 8940 | 702 |
| 402 | 20231205 | 122100 | 9028418300 | 8950 | 8950 | 8950 | 8950 | 22 |
| 403 | 20231205 | 122000 | 9028221400 | 8940 | 8950 | 8950 | 8940 | 80 |
| 404 | 20231205 | 121900 | 9027505750 | 8940 | 8950 | 8950 | 8940 | 691 |
| 405 | 20231205 | 121800 | 9021322900 | 8940 | 8930 | 8940 | 8930 | 220 |
| 406 | 20231205 | 121700 | 9019356600 | 8930 | 8930 | 8940 | 8930 | 698 |
| 407 | 20231205 | 121600 | 9013123450 | 8930 | 8920 | 8930 | 8920 | 306 |
| 408 | 20231205 | 121500 | 9010393410 | 8920 | 8920 | 8930 | 8920 | 494 |
| 409 | 20231205 | 121400 | 9005986860 | 8920 | 8950 | 8950 | 8920 | 3467 |
| 410 | 20231205 | 121300 | 8975046500 | 8940 | 8940 | 8950 | 8940 | 487 |
| 411 | 20231205 | 121200 | 8970692290 | 8950 | 8940 | 8950 | 8940 | 104 |
| 412 | 20231205 | 121100 | 8969762520 | 8950 | 8940 | 8950 | 8940 | 900 |
| 413 | 20231205 | 121000 | 8961710790 | 8940 | 8940 | 8940 | 8930 | 374 |
| 414 | 20231205 | 120900 | 8958367240 | 8930 | 8930 | 8930 | 8920 | 262 |
| 415 | 20231205 | 120800 | 8956028130 | 8930 | 8930 | 8930 | 8920 | 236 |
| 416 | 20231205 | 120700 | 8953921700 | 8930 | 8910 | 8930 | 8910 | 646 |
| 417 | 20231205 | 120600 | 8948157980 | 8910 | 8910 | 8920 | 8910 | 1734 |
| 418 | 20231205 | 120500 | 8932708030 | 8910 | 8920 | 8920 | 8910 | 444 |
| 419 | 20231205 | 120400 | 8928751960 | 8920 | 8930 | 8930 | 8920 | 951 |
| 420 | 20231205 | 120300 | 8920265280 | 8930 | 8940 | 8940 | 8920 | 1656 |
| 421 | 20231205 | 120200 | 8905477410 | 8940 | 8950 | 8950 | 8940 | 3059 |
| 422 | 20231205 | 120100 | 8878129830 | 8950 | 8940 | 8950 | 8940 | 447 |
| 423 | 20231205 | 120000 | 8874132190 | 8940 | 8940 | 8950 | 8940 | 542 |
| 424 | 20231205 | 115900 | 8869285710 | 8950 | 8940 | 8970 | 8940 | 242 |
| 425 | 20231205 | 115800 | 8867121760 | 8940 | 8950 | 8950 | 8940 | 534 |
| 426 | 20231205 | 115700 | 8862347760 | 8950 | 8960 | 8970 | 8940 | 1106 |
| 427 | 20231205 | 115600 | 8852443620 | 8970 | 8950 | 8970 | 8950 | 3989 |
| 428 | 20231205 | 115500 | 8816718720 | 8950 | 8900 | 8950 | 8900 | 4620 |
| 429 | 20231205 | 115400 | 8775509200 | 8900 | 8910 | 8910 | 8880 | 6770 |
| 430 | 20231205 | 115300 | 8715293250 | 8910 | 8910 | 8920 | 8910 | 1703 |
| 431 | 20231205 | 115200 | 8700119120 | 8910 | 8930 | 8930 | 8910 | 5696 |
| 432 | 20231205 | 115100 | 8649343270 | 8930 | 8930 | 8940 | 8920 | 2667 |
| 433 | 20231205 | 115000 | 8625526920 | 8940 | 8940 | 8940 | 8930 | 388 |
| 434 | 20231205 | 114900 | 8622059150 | 8940 | 8940 | 8940 | 8930 | 236 |
| 435 | 20231205 | 114800 | 8619951360 | 8940 | 8930 | 8940 | 8930 | 400 |
| 436 | 20231205 | 114700 | 8616377360 | 8930 | 8950 | 8950 | 8920 | 5561 |
| 437 | 20231205 | 114600 | 8566709750 | 8940 | 8950 | 8950 | 8940 | 163 |
| 438 | 20231205 | 114500 | 8565252510 | 8950 | 8950 | 8950 | 8940 | 1253 |
| 439 | 20231205 | 114400 | 8554050240 | 8950 | 8940 | 8950 | 8940 | 2376 |
| 440 | 20231205 | 114300 | 8532808060 | 8940 | 8950 | 8950 | 8940 | 255 |
| 441 | 20231205 | 114200 | 8530527100 | 8940 | 8950 | 8950 | 8940 | 908 |
| 442 | 20231205 | 114100 | 8522408100 | 8950 | 8950 | 8950 | 8950 | 314 |
| 443 | 20231205 | 114000 | 8519597800 | 8950 | 8950 | 8960 | 8950 | 496 |
| 444 | 20231205 | 113900 | 8515157950 | 8950 | 8950 | 8960 | 8950 | 1468 |
| 445 | 20231205 | 113800 | 8502013950 | 8950 | 8950 | 8950 | 8940 | 1863 |
| 446 | 20231205 | 113700 | 8485346610 | 8950 | 8940 | 8950 | 8940 | 122 |
| 447 | 20231205 | 113600 | 8484255890 | 8950 | 8950 | 8960 | 8950 | 816 |
| 448 | 20231205 | 113500 | 8476950930 | 8960 | 8960 | 8960 | 8950 | 823 |
| 449 | 20231205 | 113400 | 8469577940 | 8960 | 8960 | 8960 | 8940 | 7265 |
| 450 | 20231205 | 113300 | 8404575440 | 8960 | 8960 | 8960 | 8950 | 407 |
| 451 | 20231205 | 113200 | 8400932320 | 8960 | 8960 | 8960 | 8950 | 860 |
| 452 | 20231205 | 113100 | 8393233680 | 8950 | 8950 | 8960 | 8950 | 1242 |
| 453 | 20231205 | 113000 | 8382117690 | 8950 | 8940 | 8950 | 8940 | 338 |
| 454 | 20231205 | 112900 | 8379094570 | 8950 | 8960 | 8960 | 8940 | 646 |
| 455 | 20231205 | 112800 | 8373313320 | 8960 | 8950 | 8960 | 8950 | 559 |
| 456 | 20231205 | 112700 | 8368310200 | 8960 | 8950 | 8960 | 8940 | 2012 |
| 457 | 20231205 | 112600 | 8350303020 | 8950 | 8950 | 8950 | 8940 | 807 |
| 458 | 20231205 | 112500 | 8343081680 | 8950 | 8940 | 8950 | 8940 | 1141 |
| 459 | 20231205 | 112400 | 8332880960 | 8940 | 8950 | 8950 | 8940 | 680 |
| 460 | 20231205 | 112300 | 8326795460 | 8950 | 8950 | 8950 | 8940 | 1962 |
| 461 | 20231205 | 112200 | 8309252020 | 8940 | 8950 | 8960 | 8940 | 6090 |
| 462 | 20231205 | 112100 | 8254757360 | 8960 | 8960 | 8960 | 8950 | 2393 |
| 463 | 20231205 | 112000 | 8233319730 | 8970 | 8970 | 8970 | 8960 | 997 |
| 464 | 20231205 | 111900 | 8224380170 | 8970 | 8960 | 8970 | 8960 | 455 |
| 465 | 20231205 | 111800 | 8220301720 | 8970 | 8970 | 8980 | 8960 | 4337 |
| 466 | 20231205 | 111700 | 8181396670 | 8970 | 8960 | 8970 | 8960 | 667 |
| 467 | 20231205 | 111600 | 8175414610 | 8970 | 8970 | 8970 | 8960 | 339 |
| 468 | 20231205 | 111500 | 8172375620 | 8960 | 8980 | 8980 | 8960 | 1241 |
| 469 | 20231205 | 111400 | 8161242940 | 8980 | 8960 | 8980 | 8950 | 4876 |
| 470 | 20231205 | 111300 | 8117586690 | 8960 | 8960 | 8970 | 8960 | 3229 |
| 471 | 20231205 | 111200 | 8088652820 | 8960 | 8970 | 8970 | 8960 | 1707 |
| 472 | 20231205 | 111100 | 8073342270 | 8970 | 8970 | 8980 | 8970 | 1773 |
| 473 | 20231205 | 111000 | 8057437770 | 8970 | 8980 | 8980 | 8970 | 898 |
| 474 | 20231205 | 110900 | 8049382510 | 8970 | 8990 | 8990 | 8970 | 3012 |
| 475 | 20231205 | 110800 | 8022335690 | 8990 | 9000 | 9000 | 8980 | 2663 |
| 476 | 20231205 | 110700 | 7998398040 | 9000 | 9000 | 9000 | 8990 | 2939 |
| 477 | 20231205 | 110600 | 7971959650 | 9000 | 9010 | 9010 | 9000 | 191 |
| 478 | 20231205 | 110500 | 7970238750 | 9010 | 9010 | 9010 | 9000 | 337 |
| 479 | 20231205 | 110400 | 7967204020 | 9010 | 9000 | 9010 | 8990 | 7350 |
| 480 | 20231205 | 110300 | 7901068690 | 9000 | 9000 | 9000 | 8980 | 1305 |
| 481 | 20231205 | 110200 | 7889345280 | 8990 | 8990 | 9000 | 8980 | 1305 |
| 482 | 20231205 | 110100 | 7877612110 | 8980 | 8990 | 9000 | 8980 | 2316 |
| 483 | 20231205 | 110000 | 7856791950 | 8990 | 9000 | 9000 | 8980 | 724 |
| 484 | 20231205 | 105900 | 7850282270 | 9000 | 9000 | 9000 | 8990 | 90 |
| 485 | 20231205 | 105800 | 7849472300 | 9000 | 8990 | 9010 | 8990 | 1683 |
| 486 | 20231205 | 105700 | 7834326860 | 8990 | 8980 | 9000 | 8980 | 980 |
| 487 | 20231205 | 105600 | 7825510740 | 8980 | 8990 | 9000 | 8980 | 817 |
| 488 | 20231205 | 105500 | 7818171200 | 9000 | 8980 | 9000 | 8970 | 782 |
| 489 | 20231205 | 105400 | 7811144110 | 8990 | 8990 | 8990 | 8980 | 306 |
| 490 | 20231205 | 105300 | 7808394920 | 8980 | 8990 | 8990 | 8970 | 2707 |
| 491 | 20231205 | 105200 | 7784096080 | 8980 | 8990 | 8990 | 8980 | 187 |
| 492 | 20231205 | 105100 | 7782416260 | 8980 | 8980 | 8990 | 8980 | 316 |
| 493 | 20231205 | 105000 | 7779578560 | 8980 | 8980 | 8990 | 8980 | 805 |
| 494 | 20231205 | 104900 | 7772349650 | 8990 | 8980 | 8990 | 8970 | 1647 |
| 495 | 20231205 | 104800 | 7757554750 | 8990 | 9000 | 9000 | 8980 | 1467 |
| 496 | 20231205 | 104700 | 7744371270 | 9000 | 9000 | 9000 | 8990 | 318 |
| 497 | 20231205 | 104600 | 7741510270 | 8980 | 8990 | 9000 | 8980 | 2445 |
| 498 | 20231205 | 104500 | 7719534020 | 8990 | 8970 | 8990 | 8960 | 2553 |
| 499 | 20231205 | 104400 | 7696625150 | 8960 | 8980 | 8980 | 8960 | 1045 |
| 500 | 20231205 | 104300 | 7687250890 | 8970 | 8970 | 8980 | 8970 | 502 |
| 501 | 20231205 | 104200 | 7682747940 | 8970 | 8970 | 8980 | 8960 | 1421 |
| 502 | 20231205 | 104100 | 7670013770 | 8960 | 8960 | 8960 | 8950 | 3494 |
| 503 | 20231205 | 104000 | 7638713000 | 8960 | 8990 | 8990 | 8960 | 13652 |
| 504 | 20231205 | 103900 | 7516138490 | 8990 | 9000 | 9010 | 8990 | 3167 |
| 505 | 20231205 | 103800 | 7487640410 | 9000 | 9010 | 9020 | 9000 | 3322 |
| 506 | 20231205 | 103700 | 7457725540 | 9020 | 9020 | 9020 | 9010 | 1773 |
| 507 | 20231205 | 103600 | 7441749540 | 9020 | 9010 | 9020 | 9010 | 1256 |
| 508 | 20231205 | 103500 | 7430429180 | 9020 | 9010 | 9020 | 9010 | 386 |
| 509 | 20231205 | 103400 | 7426947630 | 9020 | 9010 | 9020 | 9000 | 2237 |
| 510 | 20231205 | 103300 | 7406782990 | 9000 | 9000 | 9010 | 9000 | 2258 |
| 511 | 20231205 | 103200 | 7386448510 | 9010 | 9000 | 9010 | 9000 | 174 |
| 512 | 20231205 | 103100 | 7384882500 | 9000 | 9000 | 9010 | 8990 | 1455 |
| 513 | 20231205 | 103000 | 7371779130 | 9010 | 9010 | 9010 | 9000 | 580 |
| 514 | 20231205 | 102900 | 7366555450 | 9010 | 9000 | 9010 | 8990 | 2143 |
| 515 | 20231205 | 102800 | 7347285690 | 9010 | 9000 | 9010 | 9000 | 974 |
| 516 | 20231205 | 102700 | 7338519580 | 9000 | 9010 | 9010 | 9000 | 1233 |
| 517 | 20231205 | 102600 | 7327420980 | 9010 | 9010 | 9010 | 9000 | 911 |
| 518 | 20231205 | 102500 | 7319216020 | 9000 | 8990 | 9000 | 8990 | 1235 |
| 519 | 20231205 | 102400 | 7308107050 | 8990 | 9010 | 9010 | 8990 | 4177 |
| 520 | 20231205 | 102300 | 7270524370 | 9000 | 9010 | 9010 | 9000 | 1421 |
| 521 | 20231205 | 102200 | 7257722130 | 9000 | 9000 | 9010 | 9000 | 3309 |
| 522 | 20231205 | 102100 | 7227939870 | 9000 | 9010 | 9010 | 9000 | 692 |
| 523 | 20231205 | 102000 | 7221710470 | 9000 | 9000 | 9000 | 9000 | 981 |
| 524 | 20231205 | 101900 | 7212881470 | 9000 | 9000 | 9010 | 9000 | 930 |
| 525 | 20231205 | 101800 | 7204511460 | 9000 | 9000 | 9000 | 8990 | 663 |
| 526 | 20231205 | 101700 | 7198545340 | 9000 | 8990 | 9000 | 8980 | 508 |
| 527 | 20231205 | 101600 | 7193979020 | 8990 | 8990 | 9000 | 8990 | 2213 |
| 528 | 20231205 | 101500 | 7174082500 | 8990 | 9010 | 9020 | 8990 | 3163 |
| 529 | 20231205 | 101400 | 7145610170 | 9010 | 9010 | 9020 | 9000 | 3216 |
| 530 | 20231205 | 101300 | 7116644580 | 9000 | 8990 | 9010 | 8990 | 1006 |
| 531 | 20231205 | 101200 | 7107593790 | 8980 | 8980 | 9030 | 8980 | 7086 |
| 532 | 20231205 | 101100 | 7043806420 | 8980 | 9000 | 9000 | 8950 | 10547 |
| 533 | 20231205 | 101000 | 6949213980 | 8990 | 8990 | 9000 | 8990 | 2539 |
| 534 | 20231205 | 100900 | 6926386210 | 9000 | 9000 | 9010 | 9000 | 2315 |
| 535 | 20231205 | 100800 | 6905551200 | 9000 | 9010 | 9020 | 9000 | 6056 |
| 536 | 20231205 | 100700 | 6851008000 | 9020 | 9020 | 9030 | 9010 | 1347 |
| 537 | 20231205 | 100600 | 6838860630 | 9020 | 9020 | 9030 | 9020 | 1809 |
| 538 | 20231205 | 100500 | 6822543420 | 9020 | 9010 | 9020 | 9000 | 3018 |
| 539 | 20231205 | 100400 | 6795359390 | 9010 | 9030 | 9030 | 9000 | 6617 |
| 540 | 20231205 | 100300 | 6735706460 | 9030 | 9040 | 9040 | 9030 | 2358 |
| 541 | 20231205 | 100200 | 6714397380 | 9040 | 9030 | 9050 | 9010 | 2937 |
| 542 | 20231205 | 100100 | 6687844240 | 9020 | 9050 | 9060 | 9000 | 15303 |
| 543 | 20231205 | 100000 | 6549779970 | 9070 | 9060 | 9070 | 9060 | 3567 |
| 544 | 20231205 | 095900 | 6517452930 | 9060 | 9080 | 9080 | 9060 | 4515 |
| 545 | 20231205 | 095800 | 6476512460 | 9080 | 9080 | 9100 | 9070 | 2811 |
| 546 | 20231205 | 095700 | 6450982240 | 9080 | 9080 | 9120 | 9060 | 4946 |
| 547 | 20231205 | 095600 | 6406054010 | 9080 | 9100 | 9100 | 9040 | 12210 |
| 548 | 20231205 | 095500 | 6295340890 | 9100 | 9110 | 9120 | 9090 | 8086 |
| 549 | 20231205 | 095400 | 6221733270 | 9120 | 9120 | 9130 | 9110 | 2491 |
| 550 | 20231205 | 095300 | 6199014040 | 9120 | 9120 | 9130 | 9110 | 3534 |
| 551 | 20231205 | 095200 | 6166794300 | 9120 | 9140 | 9140 | 9120 | 3975 |
| 552 | 20231205 | 095100 | 6130496560 | 9140 | 9120 | 9140 | 9100 | 10681 |
| 553 | 20231205 | 095000 | 6033091600 | 9120 | 9140 | 9140 | 9110 | 5052 |
| 554 | 20231205 | 094900 | 5987010200 | 9120 | 9110 | 9140 | 9110 | 6954 |
| 555 | 20231205 | 094800 | 5923626710 | 9120 | 9150 | 9160 | 9110 | 15367 |
| 556 | 20231205 | 094700 | 5783300930 | 9160 | 9190 | 9190 | 9150 | 6022 |
| 557 | 20231205 | 094600 | 5728057540 | 9180 | 9190 | 9200 | 9180 | 15034 |
| 558 | 20231205 | 094500 | 5589930900 | 9190 | 9130 | 9190 | 9130 | 24606 |
| 559 | 20231205 | 094400 | 5364392710 | 9140 | 9150 | 9150 | 9130 | 10426 |
| 560 | 20231205 | 094300 | 5269083970 | 9140 | 9130 | 9150 | 9130 | 11192 |
| 561 | 20231205 | 094200 | 5166782230 | 9130 | 9190 | 9200 | 9100 | 46654 |
| 562 | 20231205 | 094100 | 4739677840 | 9190 | 9150 | 9200 | 9150 | 43486 |
| 563 | 20231205 | 094000 | 4340401540 | 9160 | 9130 | 9160 | 9120 | 24299 |
| 564 | 20231205 | 093900 | 4118255560 | 9130 | 9080 | 9140 | 9080 | 32298 |
| 565 | 20231205 | 093800 | 3823983540 | 9080 | 9090 | 9100 | 9080 | 8920 |
| 566 | 20231205 | 093700 | 3742902110 | 9080 | 9080 | 9090 | 9080 | 15979 |
| 567 | 20231205 | 093600 | 3597666470 | 9080 | 9060 | 9100 | 9050 | 44779 |
| 568 | 20231205 | 093500 | 3191304500 | 9060 | 9060 | 9070 | 9050 | 17615 |
| 569 | 20231205 | 093400 | 3031690800 | 9060 | 9060 | 9090 | 9050 | 14195 |
| 570 | 20231205 | 093300 | 2903021760 | 9050 | 8970 | 9100 | 8970 | 62074 |
| 571 | 20231205 | 093200 | 2342314630 | 8970 | 8930 | 8980 | 8930 | 28264 |
| 572 | 20231205 | 093100 | 2089310210 | 8930 | 8930 | 8940 | 8920 | 6946 |
| 573 | 20231205 | 093000 | 2027282960 | 8930 | 8940 | 8940 | 8910 | 6856 |
| 574 | 20231205 | 092900 | 1966098300 | 8930 | 8930 | 8930 | 8920 | 6793 |
| 575 | 20231205 | 092800 | 1905438210 | 8930 | 8940 | 8950 | 8900 | 5054 |
| 576 | 20231205 | 092700 | 1860327100 | 8950 | 8900 | 8950 | 8900 | 21096 |
| 577 | 20231205 | 092600 | 1672065020 | 8900 | 8910 | 8910 | 8840 | 11858 |
| 578 | 20231205 | 092500 | 1566602340 | 8910 | 8910 | 8920 | 8900 | 12623 |
| 579 | 20231205 | 092400 | 1454157860 | 8920 | 8860 | 8920 | 8850 | 17601 |
| 580 | 20231205 | 092300 | 1297625630 | 8870 | 8890 | 8900 | 8870 | 9374 |
| 581 | 20231205 | 092200 | 1214401290 | 8890 | 8870 | 8890 | 8870 | 8453 |
| 582 | 20231205 | 092100 | 1139313340 | 8870 | 8880 | 8890 | 8850 | 6669 |
| 583 | 20231205 | 092000 | 1080135340 | 8890 | 8890 | 8900 | 8870 | 14074 |
| 584 | 20231205 | 091900 | 955031770 | 8890 | 8810 | 8900 | 8810 | 21673 |
| 585 | 20231205 | 091800 | 763173150 | 8810 | 8790 | 8810 | 8770 | 5968 |
| 586 | 20231205 | 091700 | 710743010 | 8790 | 8780 | 8790 | 8780 | 737 |
| 587 | 20231205 | 091600 | 704267290 | 8780 | 8760 | 8780 | 8760 | 1790 |
| 588 | 20231205 | 091500 | 688553350 | 8760 | 8780 | 8780 | 8760 | 5281 |
| 589 | 20231205 | 091400 | 642250000 | 8820 | 8810 | 8830 | 8780 | 8405 |
| 590 | 20231205 | 091300 | 568218110 | 8810 | 8810 | 8810 | 8790 | 3000 |
| 591 | 20231205 | 091200 | 541805930 | 8800 | 8760 | 8800 | 8760 | 11733 |
| 592 | 20231205 | 091100 | 438756890 | 8770 | 8760 | 8770 | 8750 | 6608 |
| 593 | 20231205 | 091000 | 380826870 | 8760 | 8760 | 8760 | 8760 | 396 |
| 594 | 20231205 | 090900 | 377357910 | 8750 | 8750 | 8750 | 8750 | 501 |
| 595 | 20231205 | 090800 | 372974160 | 8750 | 8750 | 8760 | 8750 | 2247 |
| 596 | 20231205 | 090700 | 353310910 | 8750 | 8770 | 8770 | 8750 | 1697 |
| 597 | 20231205 | 090600 | 338438790 | 8770 | 8790 | 8790 | 8760 | 1591 |
| 598 | 20231205 | 090500 | 324468910 | 8790 | 8820 | 8820 | 8790 | 5663 |
| 599 | 20231205 | 090400 | 274613010 | 8810 | 8780 | 8820 | 8780 | 7965 |
| 600 | 20231205 | 090300 | 204493920 | 8770 | 8730 | 8770 | 8720 | 5822 |
| 601 | 20231205 | 090200 | 153600520 | 8730 | 8740 | 8750 | 8720 | 4129 |
| 602 | 20231205 | 090100 | 117557510 | 8750 | 8700 | 8750 | 8700 | 2452 |
| 603 | 20231205 | 090000 | 96135440 | 8720 | 8740 | 8760 | 8700 | 10887 |