32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 2763 |
| 3 | 20231207 | 190100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 4 | 20231207 | 190000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 5 | 20231207 | 185900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 6 | 20231207 | 185800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 7 | 20231207 | 185700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 8 | 20231207 | 185600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 9 | 20231207 | 185500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 10 | 20231207 | 185400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 11 | 20231207 | 185300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 12 | 20231207 | 185200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 13 | 20231207 | 185100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 14 | 20231207 | 185000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 15 | 20231207 | 184900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 16 | 20231207 | 184800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 17 | 20231207 | 184700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 18 | 20231207 | 184600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 19 | 20231207 | 184500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 20 | 20231207 | 184400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 21 | 20231207 | 184300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 22 | 20231207 | 184200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 23 | 20231207 | 184100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 24 | 20231207 | 184000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 25 | 20231207 | 183900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 26 | 20231207 | 183800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 27 | 20231207 | 183700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 28 | 20231207 | 183600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 29 | 20231207 | 183500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 30 | 20231207 | 183400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 31 | 20231207 | 183300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 32 | 20231207 | 183200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 2763 |
| 33 | 20231207 | 183100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 34 | 20231207 | 183000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 35 | 20231207 | 182900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 36 | 20231207 | 182800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 37 | 20231207 | 182700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 38 | 20231207 | 182600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 39 | 20231207 | 182500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 40 | 20231207 | 182400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 41 | 20231207 | 182300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 42 | 20231207 | 182200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 43 | 20231207 | 182100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 44 | 20231207 | 182000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 45 | 20231207 | 181900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 46 | 20231207 | 181800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 47 | 20231207 | 181700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 48 | 20231207 | 181600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 49 | 20231207 | 181500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 50 | 20231207 | 181400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 51 | 20231207 | 181300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 52 | 20231207 | 181200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 53 | 20231207 | 181100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 54 | 20231207 | 181000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 55 | 20231207 | 180900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 56 | 20231207 | 180800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 57 | 20231207 | 180700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 58 | 20231207 | 180600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 59 | 20231207 | 180500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 60 | 20231207 | 180400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 61 | 20231207 | 180300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 62 | 20231207 | 180200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 2763 |
| 63 | 20231207 | 180100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 64 | 20231207 | 180000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 65 | 20231207 | 175900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 66 | 20231207 | 175800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 67 | 20231207 | 175700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 68 | 20231207 | 175600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 69 | 20231207 | 175500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 70 | 20231207 | 175400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 71 | 20231207 | 175300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 72 | 20231207 | 175200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 73 | 20231207 | 175100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 74 | 20231207 | 175000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 75 | 20231207 | 174900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 76 | 20231207 | 174800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 77 | 20231207 | 174700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 78 | 20231207 | 174600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 79 | 20231207 | 174500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 80 | 20231207 | 174400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 81 | 20231207 | 174300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 82 | 20231207 | 174200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 83 | 20231207 | 174100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 84 | 20231207 | 174000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 85 | 20231207 | 173900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 86 | 20231207 | 173800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 87 | 20231207 | 173700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 88 | 20231207 | 173600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 89 | 20231207 | 173500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 90 | 20231207 | 173400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 91 | 20231207 | 173300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 92 | 20231207 | 173200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 2763 |
| 93 | 20231207 | 173100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 94 | 20231207 | 173000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 95 | 20231207 | 172900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 96 | 20231207 | 172800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 97 | 20231207 | 172700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 98 | 20231207 | 172600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 99 | 20231207 | 172500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 100 | 20231207 | 172400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 101 | 20231207 | 172300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 102 | 20231207 | 172200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 103 | 20231207 | 172100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 104 | 20231207 | 172000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 105 | 20231207 | 171900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 106 | 20231207 | 171800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 107 | 20231207 | 171700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 108 | 20231207 | 171600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 109 | 20231207 | 171500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 110 | 20231207 | 171400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 111 | 20231207 | 171300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 112 | 20231207 | 171200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 113 | 20231207 | 171100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 114 | 20231207 | 171000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 115 | 20231207 | 170900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 116 | 20231207 | 170800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 117 | 20231207 | 170700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 118 | 20231207 | 170600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 119 | 20231207 | 170500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 120 | 20231207 | 170400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 121 | 20231207 | 170300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 122 | 20231207 | 170200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 2763 |
| 123 | 20231207 | 170100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 124 | 20231207 | 170000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 125 | 20231207 | 165900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 126 | 20231207 | 165800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 127 | 20231207 | 165700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 128 | 20231207 | 165600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 129 | 20231207 | 165500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 130 | 20231207 | 165400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 131 | 20231207 | 165300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 132 | 20231207 | 165200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 133 | 20231207 | 165100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 134 | 20231207 | 165000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 135 | 20231207 | 164900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 136 | 20231207 | 164800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 137 | 20231207 | 164700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 138 | 20231207 | 164600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 139 | 20231207 | 164500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 140 | 20231207 | 164400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 141 | 20231207 | 164300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 142 | 20231207 | 164200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 143 | 20231207 | 164100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 144 | 20231207 | 164000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 145 | 20231207 | 163900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 146 | 20231207 | 163800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 147 | 20231207 | 163700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 148 | 20231207 | 163600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 149 | 20231207 | 163500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 150 | 20231207 | 163400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 151 | 20231207 | 163300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 152 | 20231207 | 163200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 2763 |
| 153 | 20231207 | 163100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 154 | 20231207 | 163000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 155 | 20231207 | 162900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 156 | 20231207 | 162800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 157 | 20231207 | 162700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 158 | 20231207 | 162600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 159 | 20231207 | 162500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 160 | 20231207 | 162400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 161 | 20231207 | 162300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 162 | 20231207 | 162200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 163 | 20231207 | 162100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 164 | 20231207 | 162000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 165 | 20231207 | 161900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 166 | 20231207 | 161800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 167 | 20231207 | 161700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 168 | 20231207 | 161600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 169 | 20231207 | 161500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 170 | 20231207 | 161400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 171 | 20231207 | 161300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 172 | 20231207 | 161200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 173 | 20231207 | 161100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 174 | 20231207 | 161000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 175 | 20231207 | 160900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 176 | 20231207 | 160800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 177 | 20231207 | 160700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 178 | 20231207 | 160600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 179 | 20231207 | 160500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 180 | 20231207 | 160400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 181 | 20231207 | 160300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 182 | 20231207 | 160200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 2763 |
| 183 | 20231207 | 160100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 184 | 20231207 | 160000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 185 | 20231207 | 155900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 186 | 20231207 | 155800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 187 | 20231207 | 155700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 188 | 20231207 | 155600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 189 | 20231207 | 155500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 190 | 20231207 | 155400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 191 | 20231207 | 155300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 192 | 20231207 | 155200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 193 | 20231207 | 155100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 194 | 20231207 | 155000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 195 | 20231207 | 154900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 196 | 20231207 | 154800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 197 | 20231207 | 154700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 198 | 20231207 | 154600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 199 | 20231207 | 154500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 200 | 20231207 | 154400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 201 | 20231207 | 154300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 202 | 20231207 | 154200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 203 | 20231207 | 154100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 204 | 20231207 | 154000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 205 | 20231207 | 153900 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 206 | 20231207 | 153800 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 207 | 20231207 | 153700 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 208 | 20231207 | 153600 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 209 | 20231207 | 153500 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 210 | 20231207 | 153400 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 211 | 20231207 | 153300 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 212 | 20231207 | 153200 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 2763 |
| 213 | 20231207 | 153100 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 0 |
| 214 | 20231207 | 153000 | 4175301380 | 11710 | 11710 | 11710 | 11710 | 2763 |
| 215 | 20231207 | 152900 | 4142946650 | 11720 | 11720 | 11720 | 11720 | 0 |
| 216 | 20231207 | 152800 | 4142946650 | 11720 | 11720 | 11720 | 11720 | 0 |
| 217 | 20231207 | 152700 | 4142946650 | 11720 | 11720 | 11720 | 11720 | 0 |
| 218 | 20231207 | 152600 | 4142946650 | 11720 | 11720 | 11720 | 11720 | 0 |
| 219 | 20231207 | 152500 | 4142946650 | 11720 | 11720 | 11720 | 11720 | 0 |
| 220 | 20231207 | 152400 | 4142946650 | 11720 | 11720 | 11720 | 11720 | 0 |
| 221 | 20231207 | 152300 | 4142946650 | 11720 | 11720 | 11720 | 11720 | 0 |
| 222 | 20231207 | 152200 | 4142946650 | 11720 | 11720 | 11720 | 11720 | 0 |
| 223 | 20231207 | 152100 | 4142946650 | 11720 | 11720 | 11720 | 11720 | 0 |
| 224 | 20231207 | 152000 | 4142946650 | 11720 | 11720 | 11720 | 11720 | 0 |
| 225 | 20231207 | 151900 | 4142946650 | 11720 | 11750 | 11750 | 11720 | 3892 |
| 226 | 20231207 | 151800 | 4097289130 | 11740 | 11750 | 11750 | 11740 | 182 |
| 227 | 20231207 | 151700 | 4095151160 | 11740 | 11740 | 11750 | 11740 | 50 |
| 228 | 20231207 | 151600 | 4094563930 | 11750 | 11740 | 11750 | 11740 | 19 |
| 229 | 20231207 | 151500 | 4094340770 | 11740 | 11740 | 11750 | 11740 | 45 |
| 230 | 20231207 | 151400 | 4093812110 | 11730 | 11750 | 11750 | 11730 | 2239 |
| 231 | 20231207 | 151300 | 4067517830 | 11740 | 11740 | 11750 | 11740 | 26 |
| 232 | 20231207 | 151200 | 4067212490 | 11740 | 11740 | 11740 | 11740 | 16 |
| 233 | 20231207 | 151100 | 4067024650 | 11740 | 11740 | 11750 | 11740 | 438 |
| 234 | 20231207 | 151000 | 4061882460 | 11730 | 11710 | 11740 | 11710 | 512 |
| 235 | 20231207 | 150900 | 4055874250 | 11710 | 11730 | 11740 | 11710 | 3329 |
| 236 | 20231207 | 150800 | 4016843850 | 11730 | 11740 | 11750 | 11730 | 712 |
| 237 | 20231207 | 150700 | 4008485530 | 11740 | 11740 | 11750 | 11740 | 190 |
| 238 | 20231207 | 150600 | 4006254890 | 11740 | 11740 | 11750 | 11740 | 1391 |
| 239 | 20231207 | 150500 | 3989912830 | 11740 | 11740 | 11750 | 11740 | 88 |
| 240 | 20231207 | 150400 | 3988879120 | 11740 | 11750 | 11750 | 11740 | 38 |
| 241 | 20231207 | 150300 | 3988432990 | 11750 | 11740 | 11750 | 11740 | 79 |
| 242 | 20231207 | 150200 | 3987505430 | 11750 | 11730 | 11750 | 11730 | 367 |
| 243 | 20231207 | 150100 | 3983194480 | 11730 | 11740 | 11750 | 11730 | 860 |
| 244 | 20231207 | 150000 | 3973098720 | 11740 | 11740 | 11750 | 11740 | 17 |
| 245 | 20231207 | 145900 | 3972899120 | 11740 | 11730 | 11750 | 11730 | 366 |
| 246 | 20231207 | 145800 | 3968602360 | 11730 | 11730 | 11730 | 11720 | 870 |
| 247 | 20231207 | 145700 | 3958397730 | 11730 | 11720 | 11730 | 11720 | 102 |
| 248 | 20231207 | 145600 | 3957202050 | 11720 | 11720 | 11730 | 11720 | 47 |
| 249 | 20231207 | 145500 | 3956651200 | 11720 | 11730 | 11730 | 11720 | 25 |
| 250 | 20231207 | 145400 | 3956358020 | 11720 | 11720 | 11730 | 11710 | 1230 |
| 251 | 20231207 | 145300 | 3941943270 | 11720 | 11720 | 11730 | 11720 | 41 |
| 252 | 20231207 | 145200 | 3941462560 | 11730 | 11730 | 11730 | 11720 | 63 |
| 253 | 20231207 | 145100 | 3940723910 | 11720 | 11730 | 11730 | 11720 | 1939 |
| 254 | 20231207 | 145000 | 3917980180 | 11740 | 11730 | 11740 | 11730 | 169 |
| 255 | 20231207 | 144900 | 3915997580 | 11730 | 11730 | 11740 | 11730 | 29 |
| 256 | 20231207 | 144800 | 3915657400 | 11730 | 11740 | 11750 | 11730 | 596 |
| 257 | 20231207 | 144700 | 3908660410 | 11740 | 11750 | 11750 | 11740 | 40 |
| 258 | 20231207 | 144600 | 3908190730 | 11740 | 11740 | 11750 | 11740 | 49 |
| 259 | 20231207 | 144500 | 3907615270 | 11740 | 11750 | 11750 | 11740 | 144 |
| 260 | 20231207 | 144400 | 3905923660 | 11740 | 11740 | 11740 | 11740 | 73 |
| 261 | 20231207 | 144300 | 3905066640 | 11730 | 11740 | 11750 | 11730 | 27 |
| 262 | 20231207 | 144200 | 3904749580 | 11730 | 11730 | 11730 | 11730 | 12 |
| 263 | 20231207 | 144100 | 3904608820 | 11730 | 11740 | 11740 | 11730 | 162 |
| 264 | 20231207 | 144000 | 3902707350 | 11740 | 11740 | 11740 | 11730 | 447 |
| 265 | 20231207 | 143900 | 3897459580 | 11740 | 11740 | 11740 | 11740 | 1132 |
| 266 | 20231207 | 143800 | 3884169900 | 11740 | 11750 | 11750 | 11740 | 24 |
| 267 | 20231207 | 143700 | 3883887960 | 11750 | 11740 | 11750 | 11740 | 39 |
| 268 | 20231207 | 143600 | 3883429850 | 11740 | 11750 | 11750 | 11740 | 1445 |
| 269 | 20231207 | 143500 | 3866456470 | 11750 | 11750 | 11760 | 11750 | 705 |
| 270 | 20231207 | 143400 | 3858171210 | 11760 | 11750 | 11760 | 11750 | 615 |
| 271 | 20231207 | 143300 | 3850944950 | 11760 | 11760 | 11760 | 11750 | 61 |
| 272 | 20231207 | 143200 | 3850227710 | 11760 | 11760 | 11760 | 11750 | 115 |
| 273 | 20231207 | 143100 | 3848875610 | 11760 | 11750 | 11760 | 11750 | 32 |
| 274 | 20231207 | 143000 | 3848499420 | 11750 | 11750 | 11760 | 11750 | 77 |
| 275 | 20231207 | 142900 | 3847594570 | 11750 | 11750 | 11750 | 11740 | 43 |
| 276 | 20231207 | 142800 | 3847089330 | 11740 | 11750 | 11750 | 11740 | 22 |
| 277 | 20231207 | 142700 | 3846830950 | 11740 | 11760 | 11760 | 11740 | 545 |
| 278 | 20231207 | 142600 | 3840428210 | 11760 | 11760 | 11760 | 11750 | 29 |
| 279 | 20231207 | 142500 | 3840087200 | 11760 | 11760 | 11760 | 11750 | 50 |
| 280 | 20231207 | 142400 | 3839499320 | 11750 | 11760 | 11760 | 11750 | 137 |
| 281 | 20231207 | 142300 | 3837888770 | 11760 | 11750 | 11760 | 11750 | 464 |
| 282 | 20231207 | 142200 | 3832436760 | 11760 | 11760 | 11760 | 11750 | 26 |
| 283 | 20231207 | 142100 | 3832131120 | 11750 | 11750 | 11760 | 11750 | 529 |
| 284 | 20231207 | 142000 | 3825915190 | 11750 | 11750 | 11750 | 11750 | 0 |
| 285 | 20231207 | 141900 | 3825915190 | 11750 | 11770 | 11770 | 11750 | 634 |
| 286 | 20231207 | 141800 | 3818454420 | 11760 | 11770 | 11770 | 11760 | 43 |
| 287 | 20231207 | 141700 | 3817948720 | 11770 | 11750 | 11770 | 11750 | 36 |
| 288 | 20231207 | 141600 | 3817525360 | 11750 | 11760 | 11760 | 11750 | 956 |
| 289 | 20231207 | 141500 | 3806292330 | 11780 | 11760 | 11790 | 11760 | 21 |
| 290 | 20231207 | 141400 | 3806044840 | 11750 | 11760 | 11780 | 11750 | 3613 |
| 291 | 20231207 | 141300 | 3763512300 | 11750 | 11770 | 11770 | 11750 | 915 |
| 292 | 20231207 | 141200 | 3752752090 | 11770 | 11770 | 11770 | 11760 | 35 |
| 293 | 20231207 | 141100 | 3752340150 | 11770 | 11760 | 11770 | 11760 | 60 |
| 294 | 20231207 | 141000 | 3751634530 | 11760 | 11770 | 11770 | 11760 | 30 |
| 295 | 20231207 | 140900 | 3751281550 | 11760 | 11760 | 11770 | 11760 | 18 |
| 296 | 20231207 | 140800 | 3751069810 | 11760 | 11760 | 11760 | 11760 | 12 |
| 297 | 20231207 | 140700 | 3750928690 | 11770 | 11760 | 11770 | 11760 | 65 |
| 298 | 20231207 | 140600 | 3750163880 | 11760 | 11760 | 11760 | 11760 | 0 |
| 299 | 20231207 | 140500 | 3750163880 | 11760 | 11770 | 11770 | 11760 | 51 |
| 300 | 20231207 | 140400 | 3749563910 | 11760 | 11770 | 11770 | 11760 | 474 |
| 301 | 20231207 | 140300 | 3743988240 | 11780 | 11780 | 11780 | 11780 | 101 |
| 302 | 20231207 | 140200 | 3742798460 | 11790 | 11760 | 11790 | 11760 | 184 |
| 303 | 20231207 | 140100 | 3740631440 | 11770 | 11770 | 11790 | 11770 | 105 |
| 304 | 20231207 | 140000 | 3739395570 | 11780 | 11760 | 11780 | 11760 | 143 |
| 305 | 20231207 | 135900 | 3737713530 | 11770 | 11770 | 11780 | 11770 | 582 |
| 306 | 20231207 | 135800 | 3730861110 | 11760 | 11780 | 11780 | 11760 | 508 |
| 307 | 20231207 | 135700 | 3724884900 | 11770 | 11770 | 11780 | 11770 | 143 |
| 308 | 20231207 | 135600 | 3723201600 | 11770 | 11770 | 11780 | 11770 | 85 |
| 309 | 20231207 | 135500 | 3722200930 | 11770 | 11780 | 11790 | 11770 | 21 |
| 310 | 20231207 | 135400 | 3721953390 | 11780 | 11780 | 11780 | 11770 | 191 |
| 311 | 20231207 | 135300 | 3719703710 | 11780 | 11760 | 11790 | 11760 | 695 |
| 312 | 20231207 | 135200 | 3711524040 | 11760 | 11760 | 11760 | 11760 | 117 |
| 313 | 20231207 | 135100 | 3710148120 | 11770 | 11770 | 11780 | 11760 | 168 |
| 314 | 20231207 | 135000 | 3708170800 | 11770 | 11780 | 11780 | 11770 | 111 |
| 315 | 20231207 | 134900 | 3706863710 | 11770 | 11780 | 11780 | 11770 | 64 |
| 316 | 20231207 | 134800 | 3706110350 | 11780 | 11760 | 11780 | 11760 | 198 |
| 317 | 20231207 | 134700 | 3703780260 | 11780 | 11780 | 11780 | 11760 | 53 |
| 318 | 20231207 | 134600 | 3703156160 | 11780 | 11780 | 11780 | 11770 | 107 |
| 319 | 20231207 | 134500 | 3701895990 | 11760 | 11780 | 11780 | 11760 | 723 |
| 320 | 20231207 | 134400 | 3693386920 | 11780 | 11790 | 11790 | 11780 | 112 |
| 321 | 20231207 | 134300 | 3692067520 | 11790 | 11780 | 11790 | 11780 | 166 |
| 322 | 20231207 | 134200 | 3690111850 | 11770 | 11780 | 11780 | 11760 | 199 |
| 323 | 20231207 | 134100 | 3687769660 | 11770 | 11770 | 11790 | 11770 | 1343 |
| 324 | 20231207 | 134000 | 3671945180 | 11750 | 11760 | 11770 | 11750 | 135 |
| 325 | 20231207 | 133900 | 3670356460 | 11750 | 11750 | 11760 | 11750 | 138 |
| 326 | 20231207 | 133800 | 3668734140 | 11750 | 11760 | 11760 | 11750 | 464 |
| 327 | 20231207 | 133700 | 3663279820 | 11750 | 11760 | 11760 | 11750 | 931 |
| 328 | 20231207 | 133600 | 3652340400 | 11760 | 11750 | 11760 | 11750 | 134 |
| 329 | 20231207 | 133500 | 3650765890 | 11750 | 11760 | 11760 | 11750 | 164 |
| 330 | 20231207 | 133400 | 3648837930 | 11760 | 11760 | 11760 | 11750 | 64 |
| 331 | 20231207 | 133300 | 3648085660 | 11750 | 11750 | 11750 | 11750 | 154 |
| 332 | 20231207 | 133200 | 3646276160 | 11750 | 11760 | 11760 | 11740 | 160 |
| 333 | 20231207 | 133100 | 3644396150 | 11750 | 11750 | 11750 | 11740 | 170 |
| 334 | 20231207 | 133000 | 3642398810 | 11740 | 11760 | 11760 | 11740 | 661 |
| 335 | 20231207 | 132900 | 3634632200 | 11760 | 11770 | 11770 | 11760 | 107 |
| 336 | 20231207 | 132800 | 3633373650 | 11760 | 11760 | 11770 | 11760 | 130 |
| 337 | 20231207 | 132700 | 3631844830 | 11760 | 11750 | 11760 | 11750 | 393 |
| 338 | 20231207 | 132600 | 3627225320 | 11750 | 11750 | 11760 | 11750 | 126 |
| 339 | 20231207 | 132500 | 3625744800 | 11750 | 11750 | 11750 | 11750 | 64 |
| 340 | 20231207 | 132400 | 3624992800 | 11750 | 11750 | 11760 | 11750 | 195 |
| 341 | 20231207 | 132300 | 3622701540 | 11750 | 11750 | 11760 | 11750 | 88 |
| 342 | 20231207 | 132200 | 3621667500 | 11750 | 11750 | 11760 | 11750 | 68 |
| 343 | 20231207 | 132100 | 3620868490 | 11760 | 11760 | 11760 | 11750 | 401 |
| 344 | 20231207 | 132000 | 3616155720 | 11770 | 11760 | 11770 | 11760 | 82 |
| 345 | 20231207 | 131900 | 3615190780 | 11750 | 11750 | 11750 | 11750 | 51 |
| 346 | 20231207 | 131800 | 3614591530 | 11750 | 11760 | 11760 | 11750 | 484 |
| 347 | 20231207 | 131700 | 3608900150 | 11760 | 11760 | 11770 | 11760 | 98 |
| 348 | 20231207 | 131600 | 3607747660 | 11760 | 11760 | 11760 | 11760 | 122 |
| 349 | 20231207 | 131500 | 3606312940 | 11760 | 11760 | 11760 | 11750 | 179 |
| 350 | 20231207 | 131400 | 3604208270 | 11760 | 11770 | 11770 | 11760 | 163 |
| 351 | 20231207 | 131300 | 3602290780 | 11770 | 11770 | 11780 | 11770 | 290 |
| 352 | 20231207 | 131200 | 3598875440 | 11780 | 11760 | 11780 | 11760 | 97 |
| 353 | 20231207 | 131100 | 3597734370 | 11760 | 11760 | 11770 | 11750 | 107 |
| 354 | 20231207 | 131000 | 3596476170 | 11750 | 11770 | 11780 | 11750 | 1449 |
| 355 | 20231207 | 130900 | 3579433540 | 11760 | 11760 | 11760 | 11750 | 206 |
| 356 | 20231207 | 130800 | 3577012090 | 11760 | 11750 | 11760 | 11750 | 462 |
| 357 | 20231207 | 130700 | 3571580110 | 11740 | 11750 | 11750 | 11740 | 34 |
| 358 | 20231207 | 130600 | 3571180830 | 11750 | 11740 | 11750 | 11740 | 73 |
| 359 | 20231207 | 130500 | 3570323710 | 11740 | 11750 | 11750 | 11740 | 217 |
| 360 | 20231207 | 130400 | 3567775020 | 11750 | 11750 | 11760 | 11750 | 62 |
| 361 | 20231207 | 130300 | 3567046220 | 11760 | 11750 | 11760 | 11750 | 252 |
| 362 | 20231207 | 130200 | 3564085020 | 11750 | 11760 | 11760 | 11750 | 219 |
| 363 | 20231207 | 130100 | 3561511000 | 11760 | 11760 | 11770 | 11760 | 42 |
| 364 | 20231207 | 130000 | 3561017070 | 11750 | 11760 | 11760 | 11750 | 252 |
| 365 | 20231207 | 125900 | 3558053710 | 11760 | 11760 | 11760 | 11760 | 543 |
| 366 | 20231207 | 125800 | 3551668030 | 11760 | 11770 | 11770 | 11760 | 17 |
| 367 | 20231207 | 125700 | 3551468040 | 11770 | 11770 | 11770 | 11760 | 197 |
| 368 | 20231207 | 125600 | 3549150270 | 11760 | 11770 | 11770 | 11760 | 246 |
| 369 | 20231207 | 125500 | 3546256810 | 11760 | 11770 | 11770 | 11760 | 53 |
| 370 | 20231207 | 125400 | 3545633500 | 11770 | 11760 | 11770 | 11760 | 129 |
| 371 | 20231207 | 125300 | 3544116250 | 11760 | 11770 | 11780 | 11760 | 218 |
| 372 | 20231207 | 125200 | 3541550310 | 11780 | 11780 | 11780 | 11770 | 73 |
| 373 | 20231207 | 125100 | 3540690740 | 11770 | 11770 | 11780 | 11760 | 244 |
| 374 | 20231207 | 125000 | 3537820100 | 11760 | 11770 | 11770 | 11760 | 131 |
| 375 | 20231207 | 124900 | 3536278580 | 11770 | 11780 | 11780 | 11770 | 33 |
| 376 | 20231207 | 124800 | 3535889950 | 11760 | 11780 | 11780 | 11760 | 4581 |
| 377 | 20231207 | 124700 | 3481975470 | 11770 | 11780 | 11780 | 11770 | 22 |
| 378 | 20231207 | 124600 | 3481716430 | 11780 | 11790 | 11790 | 11780 | 494 |
| 379 | 20231207 | 124500 | 3475896890 | 11790 | 11780 | 11790 | 11770 | 316 |
| 380 | 20231207 | 124400 | 3472174700 | 11780 | 11780 | 11780 | 11780 | 44 |
| 381 | 20231207 | 124300 | 3471656380 | 11780 | 11790 | 11790 | 11780 | 39 |
| 382 | 20231207 | 124200 | 3471196690 | 11780 | 11790 | 11790 | 11780 | 299 |
| 383 | 20231207 | 124100 | 3467671670 | 11790 | 11790 | 11800 | 11790 | 257 |
| 384 | 20231207 | 124000 | 3464641140 | 11790 | 11790 | 11790 | 11780 | 138 |
| 385 | 20231207 | 123900 | 3463015250 | 11780 | 11790 | 11790 | 11780 | 403 |
| 386 | 20231207 | 123800 | 3458267570 | 11790 | 11790 | 11800 | 11790 | 76 |
| 387 | 20231207 | 123700 | 3457371490 | 11790 | 11770 | 11790 | 11770 | 75 |
| 388 | 20231207 | 123600 | 3456487490 | 11780 | 11780 | 11790 | 11770 | 950 |
| 389 | 20231207 | 123500 | 3445289800 | 11780 | 11790 | 11790 | 11780 | 110 |
| 390 | 20231207 | 123400 | 3443993980 | 11780 | 11780 | 11790 | 11780 | 44 |
| 391 | 20231207 | 123300 | 3443475460 | 11780 | 11780 | 11780 | 11780 | 177 |
| 392 | 20231207 | 123200 | 3441390400 | 11780 | 11780 | 11780 | 11780 | 323 |
| 393 | 20231207 | 123100 | 3437585460 | 11780 | 11780 | 11790 | 11780 | 78 |
| 394 | 20231207 | 123000 | 3436666410 | 11780 | 11780 | 11790 | 11780 | 279 |
| 395 | 20231207 | 122900 | 3433379020 | 11780 | 11780 | 11780 | 11780 | 62 |
| 396 | 20231207 | 122800 | 3432648660 | 11780 | 11780 | 11790 | 11780 | 428 |
| 397 | 20231207 | 122700 | 3427603540 | 11790 | 11790 | 11790 | 11780 | 270 |
| 398 | 20231207 | 122600 | 3424421960 | 11800 | 11790 | 11800 | 11780 | 49 |
| 399 | 20231207 | 122500 | 3423844250 | 11790 | 11780 | 11810 | 11780 | 1523 |
| 400 | 20231207 | 122400 | 3405881990 | 11780 | 11770 | 11780 | 11770 | 125 |
| 401 | 20231207 | 122300 | 3404410670 | 11770 | 11760 | 11780 | 11760 | 528 |
| 402 | 20231207 | 122200 | 3398193030 | 11770 | 11750 | 11770 | 11750 | 198 |
| 403 | 20231207 | 122100 | 3395864390 | 11750 | 11760 | 11770 | 11750 | 530 |
| 404 | 20231207 | 122000 | 3389630800 | 11750 | 11750 | 11760 | 11750 | 82 |
| 405 | 20231207 | 121900 | 3388667280 | 11750 | 11740 | 11760 | 11740 | 95 |
| 406 | 20231207 | 121800 | 3387550970 | 11740 | 11760 | 11770 | 11740 | 228 |
| 407 | 20231207 | 121700 | 3384870750 | 11760 | 11760 | 11770 | 11760 | 33 |
| 408 | 20231207 | 121600 | 3384482570 | 11760 | 11760 | 11760 | 11760 | 24 |
| 409 | 20231207 | 121500 | 3384200330 | 11740 | 11740 | 11790 | 11730 | 1430 |
| 410 | 20231207 | 121400 | 3367380270 | 11740 | 11730 | 11740 | 11730 | 255 |
| 411 | 20231207 | 121300 | 3364389030 | 11730 | 11760 | 11770 | 11730 | 1016 |
| 412 | 20231207 | 121200 | 3352457870 | 11750 | 11740 | 11760 | 11740 | 912 |
| 413 | 20231207 | 121100 | 3341742210 | 11730 | 11740 | 11750 | 11730 | 888 |
| 414 | 20231207 | 121000 | 3331311840 | 11740 | 11760 | 11760 | 11730 | 296 |
| 415 | 20231207 | 120900 | 3327835230 | 11750 | 11740 | 11750 | 11720 | 633 |
| 416 | 20231207 | 120800 | 3320405090 | 11730 | 11730 | 11730 | 11720 | 598 |
| 417 | 20231207 | 120700 | 3313391380 | 11730 | 11730 | 11730 | 11730 | 45 |
| 418 | 20231207 | 120600 | 3312863530 | 11720 | 11740 | 11740 | 11720 | 161 |
| 419 | 20231207 | 120500 | 3310975730 | 11740 | 11730 | 11740 | 11730 | 66 |
| 420 | 20231207 | 120400 | 3310201460 | 11730 | 11740 | 11750 | 11730 | 127 |
| 421 | 20231207 | 120300 | 3308710300 | 11750 | 11740 | 11750 | 11720 | 702 |
| 422 | 20231207 | 120200 | 3300471530 | 11710 | 11730 | 11730 | 11710 | 1478 |
| 423 | 20231207 | 120100 | 3283137710 | 11730 | 11730 | 11730 | 11710 | 205 |
| 424 | 20231207 | 120000 | 3280734780 | 11710 | 11720 | 11720 | 11710 | 139 |
| 425 | 20231207 | 115900 | 3279106350 | 11720 | 11710 | 11740 | 11710 | 212 |
| 426 | 20231207 | 115800 | 3276621260 | 11710 | 11720 | 11740 | 11710 | 208 |
| 427 | 20231207 | 115700 | 3274183410 | 11700 | 11690 | 11730 | 11690 | 435 |
| 428 | 20231207 | 115600 | 3269092670 | 11730 | 11720 | 11750 | 11690 | 172 |
| 429 | 20231207 | 115500 | 3267077940 | 11680 | 11680 | 11740 | 11680 | 1178 |
| 430 | 20231207 | 115400 | 3253308500 | 11680 | 11700 | 11700 | 11680 | 257 |
| 431 | 20231207 | 115300 | 3250304990 | 11720 | 11700 | 11720 | 11700 | 452 |
| 432 | 20231207 | 115200 | 3245014730 | 11710 | 11720 | 11720 | 11670 | 86 |
| 433 | 20231207 | 115100 | 3244009620 | 11670 | 11670 | 11760 | 11670 | 1127 |
| 434 | 20231207 | 115000 | 3230804040 | 11670 | 11660 | 11670 | 11660 | 654 |
| 435 | 20231207 | 114900 | 3223178150 | 11650 | 11660 | 11720 | 11650 | 1982 |
| 436 | 20231207 | 114800 | 3199997680 | 11660 | 11670 | 11720 | 11660 | 3017 |
| 437 | 20231207 | 114700 | 3164719350 | 11680 | 11650 | 11680 | 11650 | 1074 |
| 438 | 20231207 | 114600 | 3152205700 | 11650 | 11650 | 11660 | 11650 | 777 |
| 439 | 20231207 | 114500 | 3143153400 | 11660 | 11670 | 11670 | 11650 | 1079 |
| 440 | 20231207 | 114400 | 3130580620 | 11660 | 11660 | 11680 | 11660 | 528 |
| 441 | 20231207 | 114300 | 3124423440 | 11650 | 11680 | 11690 | 11650 | 704 |
| 442 | 20231207 | 114200 | 3116209840 | 11670 | 11650 | 11670 | 11650 | 1058 |
| 443 | 20231207 | 114100 | 3103880860 | 11660 | 11650 | 11660 | 11650 | 759 |
| 444 | 20231207 | 114000 | 3095037250 | 11660 | 11650 | 11660 | 11640 | 676 |
| 445 | 20231207 | 113900 | 3087161570 | 11650 | 11660 | 11660 | 11640 | 755 |
| 446 | 20231207 | 113800 | 3078368270 | 11660 | 11640 | 11670 | 11630 | 819 |
| 447 | 20231207 | 113700 | 3068831260 | 11640 | 11630 | 11670 | 11630 | 616 |
| 448 | 20231207 | 113600 | 3061663390 | 11630 | 11630 | 11640 | 11630 | 1066 |
| 449 | 20231207 | 113500 | 3049265490 | 11630 | 11630 | 11630 | 11630 | 699 |
| 450 | 20231207 | 113400 | 3041136120 | 11630 | 11640 | 11650 | 11630 | 1073 |
| 451 | 20231207 | 113300 | 3028653500 | 11640 | 11640 | 11650 | 11640 | 973 |
| 452 | 20231207 | 113200 | 3017326990 | 11640 | 11640 | 11700 | 11640 | 411 |
| 453 | 20231207 | 113100 | 3012541650 | 11640 | 11630 | 11640 | 11630 | 1250 |
| 454 | 20231207 | 113000 | 2998002510 | 11630 | 11640 | 11640 | 11630 | 976 |
| 455 | 20231207 | 112900 | 2986650550 | 11640 | 11710 | 11710 | 11630 | 614 |
| 456 | 20231207 | 112800 | 2979506860 | 11710 | 11640 | 11710 | 11630 | 1740 |
| 457 | 20231207 | 112700 | 2959202380 | 11630 | 11630 | 11640 | 11630 | 787 |
| 458 | 20231207 | 112600 | 2950047130 | 11630 | 11630 | 11640 | 11630 | 734 |
| 459 | 20231207 | 112500 | 2941509980 | 11630 | 11640 | 11640 | 11630 | 779 |
| 460 | 20231207 | 112400 | 2932448790 | 11640 | 11630 | 11640 | 11630 | 883 |
| 461 | 20231207 | 112300 | 2922179220 | 11630 | 11650 | 11650 | 11630 | 555 |
| 462 | 20231207 | 112200 | 2915722850 | 11650 | 11630 | 11660 | 11630 | 795 |
| 463 | 20231207 | 112100 | 2906473320 | 11630 | 11630 | 11640 | 11630 | 1329 |
| 464 | 20231207 | 112000 | 2891016950 | 11630 | 11640 | 11650 | 11630 | 870 |
| 465 | 20231207 | 111900 | 2880898010 | 11640 | 11660 | 11660 | 11630 | 486 |
| 466 | 20231207 | 111800 | 2875239770 | 11650 | 11630 | 11650 | 11630 | 3411 |
| 467 | 20231207 | 111700 | 2835520580 | 11640 | 11630 | 11650 | 11630 | 552 |
| 468 | 20231207 | 111600 | 2829098920 | 11630 | 11640 | 11640 | 11630 | 1457 |
| 469 | 20231207 | 111500 | 2812148890 | 11640 | 11650 | 11650 | 11640 | 1295 |
| 470 | 20231207 | 111400 | 2797071920 | 11650 | 11640 | 11660 | 11640 | 959 |
| 471 | 20231207 | 111300 | 2785900170 | 11640 | 11640 | 11650 | 11640 | 776 |
| 472 | 20231207 | 111200 | 2776866280 | 11640 | 11650 | 11660 | 11640 | 1009 |
| 473 | 20231207 | 111100 | 2765115770 | 11650 | 11660 | 11660 | 11650 | 339 |
| 474 | 20231207 | 111000 | 2761165920 | 11650 | 11640 | 11660 | 11640 | 961 |
| 475 | 20231207 | 110900 | 2749971020 | 11640 | 11640 | 11660 | 11640 | 2113 |
| 476 | 20231207 | 110800 | 2725358750 | 11640 | 11650 | 11670 | 11640 | 433 |
| 477 | 20231207 | 110700 | 2720313650 | 11670 | 11660 | 11670 | 11640 | 1285 |
| 478 | 20231207 | 110600 | 2705341340 | 11660 | 11650 | 11660 | 11650 | 1019 |
| 479 | 20231207 | 110500 | 2693463900 | 11650 | 11660 | 11660 | 11650 | 767 |
| 480 | 20231207 | 110400 | 2684525500 | 11660 | 11650 | 11660 | 11640 | 981 |
| 481 | 20231207 | 110300 | 2673095400 | 11650 | 11650 | 11660 | 11640 | 815 |
| 482 | 20231207 | 110200 | 2663600500 | 11640 | 11640 | 11670 | 11640 | 1608 |
| 483 | 20231207 | 110100 | 2644858530 | 11640 | 11640 | 11650 | 11630 | 1062 |
| 484 | 20231207 | 110000 | 2632500570 | 11630 | 11630 | 11710 | 11620 | 1573 |
| 485 | 20231207 | 105900 | 2614155750 | 11620 | 11620 | 11640 | 11620 | 2262 |
| 486 | 20231207 | 105800 | 2587831090 | 11620 | 11620 | 11620 | 11610 | 1501 |
| 487 | 20231207 | 105700 | 2570391880 | 11610 | 11620 | 11630 | 11610 | 4477 |
| 488 | 20231207 | 105600 | 2518360290 | 11620 | 11630 | 11640 | 11620 | 3825 |
| 489 | 20231207 | 105500 | 2473883850 | 11640 | 11630 | 11640 | 11630 | 1130 |
| 490 | 20231207 | 105400 | 2460739410 | 11630 | 11630 | 11640 | 11630 | 1055 |
| 491 | 20231207 | 105300 | 2448468430 | 11630 | 11640 | 11640 | 11630 | 1098 |
| 492 | 20231207 | 105200 | 2435695690 | 11640 | 11630 | 11640 | 11630 | 634 |
| 493 | 20231207 | 105100 | 2428321710 | 11640 | 11640 | 11640 | 11630 | 2585 |
| 494 | 20231207 | 105000 | 2398243040 | 11640 | 11640 | 11640 | 11630 | 864 |
| 495 | 20231207 | 104900 | 2388191960 | 11630 | 11640 | 11640 | 11630 | 2533 |
| 496 | 20231207 | 104800 | 2358716880 | 11640 | 11650 | 11650 | 11640 | 2184 |
| 497 | 20231207 | 104700 | 2333292850 | 11640 | 11660 | 11670 | 11640 | 925 |
| 498 | 20231207 | 104600 | 2322518210 | 11650 | 11640 | 11660 | 11640 | 1520 |
| 499 | 20231207 | 104500 | 2304817440 | 11640 | 11650 | 11650 | 11640 | 1150 |
| 500 | 20231207 | 104400 | 2291431060 | 11650 | 11650 | 11660 | 11640 | 1550 |
| 501 | 20231207 | 104300 | 2273374210 | 11650 | 11650 | 11660 | 11640 | 2275 |
| 502 | 20231207 | 104200 | 2246872130 | 11650 | 11650 | 11660 | 11650 | 662 |
| 503 | 20231207 | 104100 | 2239158460 | 11650 | 11660 | 11660 | 11650 | 906 |
| 504 | 20231207 | 104000 | 2228603250 | 11650 | 11650 | 11660 | 11650 | 673 |
| 505 | 20231207 | 103900 | 2220759510 | 11650 | 11660 | 11660 | 11650 | 1188 |
| 506 | 20231207 | 103800 | 2206917460 | 11660 | 11650 | 11670 | 11650 | 1577 |
| 507 | 20231207 | 103700 | 2188534610 | 11650 | 11650 | 11660 | 11650 | 958 |
| 508 | 20231207 | 103600 | 2177373900 | 11650 | 11650 | 11660 | 11650 | 3020 |
| 509 | 20231207 | 103500 | 2142188340 | 11650 | 11660 | 11670 | 11650 | 1315 |
| 510 | 20231207 | 103400 | 2126857180 | 11660 | 11650 | 11670 | 11650 | 2944 |
| 511 | 20231207 | 103300 | 2092551770 | 11650 | 11660 | 11670 | 11650 | 5757 |
| 512 | 20231207 | 103200 | 2025436480 | 11660 | 11670 | 11670 | 11660 | 1608 |
| 513 | 20231207 | 103100 | 2006682180 | 11670 | 11680 | 11680 | 11660 | 622 |
| 514 | 20231207 | 103000 | 1999426420 | 11660 | 11670 | 11680 | 11660 | 5536 |
| 515 | 20231207 | 102900 | 1934822640 | 11670 | 11670 | 11680 | 11660 | 851 |
| 516 | 20231207 | 102800 | 1924893540 | 11670 | 11660 | 11670 | 11660 | 2171 |
| 517 | 20231207 | 102700 | 1899565150 | 11660 | 11660 | 11670 | 11650 | 2358 |
| 518 | 20231207 | 102600 | 1872061530 | 11670 | 11670 | 11670 | 11650 | 2443 |
| 519 | 20231207 | 102500 | 1843579860 | 11670 | 11660 | 11670 | 11660 | 966 |
| 520 | 20231207 | 102400 | 1832313180 | 11660 | 11680 | 11690 | 11660 | 7847 |
| 521 | 20231207 | 102300 | 1740756410 | 11670 | 11690 | 11690 | 11670 | 2405 |
| 522 | 20231207 | 102200 | 1712667990 | 11690 | 11680 | 11690 | 11680 | 3401 |
| 523 | 20231207 | 102100 | 1672940440 | 11690 | 11700 | 11700 | 11680 | 1142 |
| 524 | 20231207 | 102000 | 1659596240 | 11690 | 11690 | 11700 | 11680 | 1152 |
| 525 | 20231207 | 101900 | 1646133840 | 11690 | 11690 | 11700 | 11690 | 758 |
| 526 | 20231207 | 101800 | 1637272570 | 11680 | 11690 | 11690 | 11680 | 906 |
| 527 | 20231207 | 101700 | 1626681720 | 11690 | 11690 | 11700 | 11690 | 1061 |
| 528 | 20231207 | 101600 | 1614277590 | 11690 | 11690 | 11700 | 11690 | 956 |
| 529 | 20231207 | 101500 | 1603098790 | 11690 | 11690 | 11690 | 11680 | 2391 |
| 530 | 20231207 | 101400 | 1575151630 | 11690 | 11710 | 11710 | 11690 | 715 |
| 531 | 20231207 | 101300 | 1566786200 | 11700 | 11700 | 11710 | 11700 | 997 |
| 532 | 20231207 | 101200 | 1555120620 | 11690 | 11690 | 11700 | 11680 | 728 |
| 533 | 20231207 | 101100 | 1546615050 | 11690 | 11700 | 11700 | 11680 | 3345 |
| 534 | 20231207 | 101000 | 1507538150 | 11700 | 11690 | 11700 | 11690 | 1061 |
| 535 | 20231207 | 100900 | 1495127640 | 11680 | 11720 | 11730 | 11680 | 16425 |
| 536 | 20231207 | 100800 | 1302931910 | 11720 | 11730 | 11750 | 11700 | 12036 |
| 537 | 20231207 | 100700 | 1161855350 | 11730 | 11740 | 11750 | 11730 | 2475 |
| 538 | 20231207 | 100600 | 1132802740 | 11740 | 11740 | 11750 | 11730 | 827 |
| 539 | 20231207 | 100500 | 1123093710 | 11730 | 11720 | 11730 | 11720 | 829 |
| 540 | 20231207 | 100400 | 1113373910 | 11730 | 11770 | 11790 | 11720 | 14824 |
| 541 | 20231207 | 100300 | 939239970 | 11810 | 11810 | 11810 | 11780 | 6901 |
| 542 | 20231207 | 100200 | 857837560 | 11800 | 11800 | 11800 | 11800 | 580 |
| 543 | 20231207 | 100100 | 850993560 | 11800 | 11810 | 11820 | 11800 | 765 |
| 544 | 20231207 | 100000 | 841961600 | 11810 | 11810 | 11810 | 11800 | 962 |
| 545 | 20231207 | 095900 | 830608480 | 11810 | 11800 | 11810 | 11800 | 702 |
| 546 | 20231207 | 095800 | 822322810 | 11810 | 11820 | 11820 | 11800 | 1135 |
| 547 | 20231207 | 095700 | 808922980 | 11810 | 11810 | 11830 | 11810 | 309 |
| 548 | 20231207 | 095600 | 805271650 | 11810 | 11830 | 11830 | 11810 | 5218 |
| 549 | 20231207 | 095500 | 743562470 | 11830 | 11830 | 11840 | 11830 | 911 |
| 550 | 20231207 | 095400 | 732784350 | 11840 | 11840 | 11850 | 11830 | 1537 |
| 551 | 20231207 | 095300 | 714588400 | 11840 | 11860 | 11870 | 11840 | 6732 |
| 552 | 20231207 | 095200 | 634769620 | 11860 | 11870 | 11870 | 11860 | 382 |
| 553 | 20231207 | 095100 | 630236600 | 11870 | 11870 | 11870 | 11870 | 418 |
| 554 | 20231207 | 095000 | 625274940 | 11870 | 11870 | 11890 | 11870 | 642 |
| 555 | 20231207 | 094900 | 617651800 | 11870 | 11880 | 11880 | 11870 | 366 |
| 556 | 20231207 | 094800 | 613304550 | 11880 | 11890 | 11890 | 11880 | 75 |
| 557 | 20231207 | 094700 | 612413440 | 11890 | 11890 | 11890 | 11880 | 51 |
| 558 | 20231207 | 094600 | 611807180 | 11880 | 11880 | 11890 | 11880 | 986 |
| 559 | 20231207 | 094500 | 600090450 | 11890 | 11870 | 11890 | 11870 | 274 |
| 560 | 20231207 | 094400 | 596835430 | 11870 | 11880 | 11880 | 11870 | 322 |
| 561 | 20231207 | 094300 | 593013220 | 11880 | 11880 | 11880 | 11870 | 299 |
| 562 | 20231207 | 094200 | 589463660 | 11880 | 11880 | 11880 | 11870 | 985 |
| 563 | 20231207 | 094100 | 577762990 | 11870 | 11870 | 11880 | 11870 | 38 |
| 564 | 20231207 | 094000 | 577311830 | 11880 | 11870 | 11880 | 11870 | 37 |
| 565 | 20231207 | 093900 | 576872590 | 11880 | 11880 | 11880 | 11850 | 140 |
| 566 | 20231207 | 093800 | 575210290 | 11880 | 11860 | 11880 | 11830 | 209 |
| 567 | 20231207 | 093700 | 572734900 | 11860 | 11830 | 11860 | 11830 | 1357 |
| 568 | 20231207 | 093600 | 556652440 | 11830 | 11830 | 11830 | 11820 | 50 |
| 569 | 20231207 | 093500 | 556061070 | 11820 | 11820 | 11830 | 11820 | 36 |
| 570 | 20231207 | 093400 | 555635440 | 11820 | 11820 | 11820 | 11820 | 367 |
| 571 | 20231207 | 093300 | 551297500 | 11830 | 11830 | 11830 | 11810 | 520 |
| 572 | 20231207 | 093200 | 545151020 | 11810 | 11810 | 11830 | 11810 | 459 |
| 573 | 20231207 | 093100 | 539728000 | 11810 | 11820 | 11820 | 11800 | 468 |
| 574 | 20231207 | 093000 | 534200440 | 11820 | 11810 | 11820 | 11800 | 290 |
| 575 | 20231207 | 092900 | 530775570 | 11810 | 11850 | 11850 | 11800 | 4327 |
| 576 | 20231207 | 092800 | 479569970 | 11840 | 11850 | 11850 | 11840 | 271 |
| 577 | 20231207 | 092700 | 476360700 | 11850 | 11850 | 11860 | 11840 | 398 |
| 578 | 20231207 | 092600 | 471643170 | 11850 | 11840 | 11860 | 11840 | 1290 |
| 579 | 20231207 | 092500 | 456368190 | 11840 | 11830 | 11840 | 11830 | 357 |
| 580 | 20231207 | 092400 | 452144680 | 11810 | 11820 | 11820 | 11800 | 271 |
| 581 | 20231207 | 092300 | 448946320 | 11810 | 11810 | 11810 | 11810 | 40 |
| 582 | 20231207 | 092200 | 448473920 | 11800 | 11820 | 11830 | 11800 | 1692 |
| 583 | 20231207 | 092100 | 428487140 | 11830 | 11810 | 11830 | 11810 | 338 |
| 584 | 20231207 | 092000 | 424493080 | 11810 | 11830 | 11830 | 11810 | 189 |
| 585 | 20231207 | 091900 | 422258420 | 11830 | 11830 | 11840 | 11830 | 281 |
| 586 | 20231207 | 091800 | 418931790 | 11840 | 11800 | 11840 | 11790 | 173 |
| 587 | 20231207 | 091700 | 416890070 | 11790 | 11780 | 11800 | 11780 | 368 |
| 588 | 20231207 | 091600 | 412553990 | 11770 | 11780 | 11790 | 11770 | 2562 |
| 589 | 20231207 | 091500 | 382389160 | 11770 | 11780 | 11800 | 11760 | 4128 |
| 590 | 20231207 | 091400 | 333803750 | 11800 | 11840 | 11850 | 11760 | 7260 |
| 591 | 20231207 | 091300 | 248117680 | 11840 | 11860 | 11860 | 11830 | 2356 |
| 592 | 20231207 | 091200 | 220211560 | 11860 | 11860 | 11870 | 11860 | 638 |
| 593 | 20231207 | 091100 | 212644820 | 11860 | 11870 | 11870 | 11850 | 485 |
| 594 | 20231207 | 091000 | 206893330 | 11860 | 11860 | 11860 | 11860 | 0 |
| 595 | 20231207 | 090900 | 206893330 | 11860 | 11850 | 11880 | 11850 | 647 |
| 596 | 20231207 | 090800 | 199221080 | 11850 | 11880 | 11880 | 11850 | 1390 |
| 597 | 20231207 | 090700 | 182727990 | 11880 | 11890 | 11890 | 11870 | 767 |
| 598 | 20231207 | 090600 | 173617610 | 11860 | 11940 | 11940 | 11850 | 4471 |
| 599 | 20231207 | 090500 | 120470720 | 11930 | 11930 | 11930 | 11920 | 654 |
| 600 | 20231207 | 090400 | 112674110 | 11920 | 11910 | 11920 | 11910 | 9 |
| 601 | 20231207 | 090300 | 112566840 | 11900 | 11980 | 11980 | 11900 | 7023 |
| 602 | 20231207 | 090200 | 28921390 | 11980 | 11990 | 11990 | 11980 | 261 |
| 603 | 20231207 | 090100 | 25792720 | 12000 | 12020 | 12020 | 11990 | 486 |
| 604 | 20231207 | 090000 | 19961720 | 12020 | 12030 | 12040 | 12010 | 1660 |