31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 193000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 14633 |
| 3 | 20231204 | 192900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 4 | 20231204 | 192800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 5 | 20231204 | 192700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 6 | 20231204 | 192600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 7 | 20231204 | 192500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 8 | 20231204 | 192400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 9 | 20231204 | 192300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 10 | 20231204 | 192200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 11 | 20231204 | 192100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 12 | 20231204 | 192000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 13 | 20231204 | 191900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 14 | 20231204 | 191800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 15 | 20231204 | 191700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 16 | 20231204 | 191600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 17 | 20231204 | 191500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 18 | 20231204 | 191400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 19 | 20231204 | 191300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 20 | 20231204 | 191200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 21 | 20231204 | 191100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 22 | 20231204 | 191000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 23 | 20231204 | 190900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 24 | 20231204 | 190800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 25 | 20231204 | 190700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 26 | 20231204 | 190600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 27 | 20231204 | 190500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 28 | 20231204 | 190400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 29 | 20231204 | 190300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 30 | 20231204 | 190200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 31 | 20231204 | 190100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 32 | 20231204 | 190000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 14633 |
| 33 | 20231204 | 185900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 34 | 20231204 | 185800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 35 | 20231204 | 185700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 36 | 20231204 | 185600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 37 | 20231204 | 185500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 38 | 20231204 | 185400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 39 | 20231204 | 185300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 40 | 20231204 | 185200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 41 | 20231204 | 185100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 42 | 20231204 | 185000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 43 | 20231204 | 184900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 44 | 20231204 | 184800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 45 | 20231204 | 184700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 46 | 20231204 | 184600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 47 | 20231204 | 184500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 48 | 20231204 | 184400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 49 | 20231204 | 184300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 50 | 20231204 | 184200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 51 | 20231204 | 184100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 52 | 20231204 | 184000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 53 | 20231204 | 183900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 54 | 20231204 | 183800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 55 | 20231204 | 183700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 56 | 20231204 | 183600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 57 | 20231204 | 183500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 58 | 20231204 | 183400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 59 | 20231204 | 183300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 60 | 20231204 | 183200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 61 | 20231204 | 183100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 62 | 20231204 | 183000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 14633 |
| 63 | 20231204 | 182900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 64 | 20231204 | 182800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 65 | 20231204 | 182700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 66 | 20231204 | 182600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 67 | 20231204 | 182500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 68 | 20231204 | 182400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 69 | 20231204 | 182300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 70 | 20231204 | 182200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 71 | 20231204 | 182100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 72 | 20231204 | 182000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 73 | 20231204 | 181900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 74 | 20231204 | 181800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 75 | 20231204 | 181700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 76 | 20231204 | 181600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 77 | 20231204 | 181500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 78 | 20231204 | 181400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 79 | 20231204 | 181300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 80 | 20231204 | 181200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 81 | 20231204 | 181100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 82 | 20231204 | 181000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 83 | 20231204 | 180900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 84 | 20231204 | 180800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 85 | 20231204 | 180700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 86 | 20231204 | 180600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 87 | 20231204 | 180500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 88 | 20231204 | 180400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 89 | 20231204 | 180300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 90 | 20231204 | 180200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 91 | 20231204 | 180100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 92 | 20231204 | 180000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 14633 |
| 93 | 20231204 | 175900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 94 | 20231204 | 175800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 95 | 20231204 | 175700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 96 | 20231204 | 175600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 97 | 20231204 | 175500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 98 | 20231204 | 175400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 99 | 20231204 | 175300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 100 | 20231204 | 175200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 101 | 20231204 | 175100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 102 | 20231204 | 175000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 103 | 20231204 | 174900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 104 | 20231204 | 174800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 105 | 20231204 | 174700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 106 | 20231204 | 174600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 107 | 20231204 | 174500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 108 | 20231204 | 174400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 109 | 20231204 | 174300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 110 | 20231204 | 174200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 111 | 20231204 | 174100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 112 | 20231204 | 174000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 113 | 20231204 | 173900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 114 | 20231204 | 173800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 115 | 20231204 | 173700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 116 | 20231204 | 173600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 117 | 20231204 | 173500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 118 | 20231204 | 173400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 119 | 20231204 | 173300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 120 | 20231204 | 173200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 121 | 20231204 | 173100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 122 | 20231204 | 173000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 14633 |
| 123 | 20231204 | 172900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 124 | 20231204 | 172800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 125 | 20231204 | 172700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 126 | 20231204 | 172600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 127 | 20231204 | 172500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 128 | 20231204 | 172400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 129 | 20231204 | 172300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 130 | 20231204 | 172200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 131 | 20231204 | 172100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 132 | 20231204 | 172000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 133 | 20231204 | 171900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 134 | 20231204 | 171800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 135 | 20231204 | 171700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 136 | 20231204 | 171600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 137 | 20231204 | 171500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 138 | 20231204 | 171400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 139 | 20231204 | 171300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 140 | 20231204 | 171200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 141 | 20231204 | 171100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 142 | 20231204 | 171000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 143 | 20231204 | 170900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 144 | 20231204 | 170800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 145 | 20231204 | 170700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 146 | 20231204 | 170600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 147 | 20231204 | 170500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 148 | 20231204 | 170400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 149 | 20231204 | 170300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 150 | 20231204 | 170200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 151 | 20231204 | 170100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 152 | 20231204 | 170000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 14633 |
| 153 | 20231204 | 165900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 154 | 20231204 | 165800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 155 | 20231204 | 165700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 156 | 20231204 | 165600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 157 | 20231204 | 165500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 158 | 20231204 | 165400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 159 | 20231204 | 165300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 160 | 20231204 | 165200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 161 | 20231204 | 165100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 162 | 20231204 | 165000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 163 | 20231204 | 164900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 164 | 20231204 | 164800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 165 | 20231204 | 164700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 166 | 20231204 | 164600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 167 | 20231204 | 164500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 168 | 20231204 | 164400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 169 | 20231204 | 164300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 170 | 20231204 | 164200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 171 | 20231204 | 164100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 172 | 20231204 | 164000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 173 | 20231204 | 163900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 174 | 20231204 | 163800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 175 | 20231204 | 163700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 176 | 20231204 | 163600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 177 | 20231204 | 163500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 178 | 20231204 | 163400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 179 | 20231204 | 163300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 180 | 20231204 | 163200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 181 | 20231204 | 163100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 182 | 20231204 | 163000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 14633 |
| 183 | 20231204 | 162900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 184 | 20231204 | 162800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 185 | 20231204 | 162700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 186 | 20231204 | 162600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 187 | 20231204 | 162500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 188 | 20231204 | 162400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 189 | 20231204 | 162300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 190 | 20231204 | 162200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 191 | 20231204 | 162100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 192 | 20231204 | 162000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 193 | 20231204 | 161900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 194 | 20231204 | 161800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 195 | 20231204 | 161700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 196 | 20231204 | 161600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 197 | 20231204 | 161500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 198 | 20231204 | 161400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 199 | 20231204 | 161300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 200 | 20231204 | 161200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 201 | 20231204 | 161100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 202 | 20231204 | 161000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 203 | 20231204 | 160900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 204 | 20231204 | 160800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 205 | 20231204 | 160700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 206 | 20231204 | 160600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 207 | 20231204 | 160500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 208 | 20231204 | 160400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 209 | 20231204 | 160300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 210 | 20231204 | 160200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 211 | 20231204 | 160100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 212 | 20231204 | 160000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 14633 |
| 213 | 20231204 | 155900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 214 | 20231204 | 155800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 215 | 20231204 | 155700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 216 | 20231204 | 155600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 217 | 20231204 | 155500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 218 | 20231204 | 155400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 219 | 20231204 | 155300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 220 | 20231204 | 155200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 221 | 20231204 | 155100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 222 | 20231204 | 155000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 223 | 20231204 | 154900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 224 | 20231204 | 154800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 225 | 20231204 | 154700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 226 | 20231204 | 154600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 227 | 20231204 | 154500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 228 | 20231204 | 154400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 229 | 20231204 | 154300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 230 | 20231204 | 154200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 231 | 20231204 | 154100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 232 | 20231204 | 154000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 233 | 20231204 | 153900 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 234 | 20231204 | 153800 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 235 | 20231204 | 153700 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 236 | 20231204 | 153600 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 237 | 20231204 | 153500 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 238 | 20231204 | 153400 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 239 | 20231204 | 153300 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 240 | 20231204 | 153200 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 241 | 20231204 | 153100 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 242 | 20231204 | 153000 | 6666942630 | 4900 | 4900 | 4900 | 4900 | 29266 |
| 243 | 20231204 | 152900 | 6595240930 | 4895 | 4895 | 4895 | 4895 | 0 |
| 244 | 20231204 | 152800 | 6595240930 | 4895 | 4895 | 4895 | 4895 | 0 |
| 245 | 20231204 | 152700 | 6595240930 | 4895 | 4895 | 4895 | 4895 | 0 |
| 246 | 20231204 | 152600 | 6595240930 | 4895 | 4895 | 4895 | 4895 | 0 |
| 247 | 20231204 | 152500 | 6595240930 | 4895 | 4895 | 4895 | 4895 | 0 |
| 248 | 20231204 | 152400 | 6595240930 | 4895 | 4895 | 4895 | 4895 | 0 |
| 249 | 20231204 | 152300 | 6595240930 | 4895 | 4895 | 4895 | 4895 | 0 |
| 250 | 20231204 | 152200 | 6595240930 | 4895 | 4895 | 4895 | 4895 | 0 |
| 251 | 20231204 | 152100 | 6595240930 | 4895 | 4895 | 4895 | 4895 | 0 |
| 252 | 20231204 | 152000 | 6595240930 | 4895 | 4895 | 4895 | 4895 | 0 |
| 253 | 20231204 | 151900 | 6595240930 | 4895 | 4905 | 4910 | 4890 | 4465 |
| 254 | 20231204 | 151800 | 6573352315 | 4910 | 4905 | 4910 | 4900 | 1432 |
| 255 | 20231204 | 151700 | 6566327910 | 4905 | 4900 | 4905 | 4895 | 1644 |
| 256 | 20231204 | 151600 | 6558273680 | 4900 | 4905 | 4905 | 4900 | 843 |
| 257 | 20231204 | 151500 | 6554142945 | 4905 | 4905 | 4905 | 4900 | 913 |
| 258 | 20231204 | 151400 | 6549666360 | 4910 | 4905 | 4910 | 4905 | 1280 |
| 259 | 20231204 | 151300 | 6543385805 | 4905 | 4915 | 4915 | 4905 | 3227 |
| 260 | 20231204 | 151200 | 6527534110 | 4915 | 4915 | 4920 | 4915 | 54 |
| 261 | 20231204 | 151100 | 6527268665 | 4920 | 4925 | 4930 | 4920 | 303 |
| 262 | 20231204 | 151000 | 6525777120 | 4920 | 4915 | 4920 | 4915 | 231 |
| 263 | 20231204 | 150900 | 6524640685 | 4910 | 4920 | 4930 | 4910 | 2541 |
| 264 | 20231204 | 150800 | 6512149140 | 4915 | 4920 | 4925 | 4915 | 1147 |
| 265 | 20231204 | 150700 | 6506510410 | 4910 | 4895 | 4920 | 4895 | 3026 |
| 266 | 20231204 | 150600 | 6491672090 | 4900 | 4905 | 4910 | 4900 | 3071 |
| 267 | 20231204 | 150500 | 6476620485 | 4905 | 4915 | 4915 | 4905 | 3270 |
| 268 | 20231204 | 150400 | 6460567330 | 4920 | 4920 | 4920 | 4905 | 2454 |
| 269 | 20231204 | 150300 | 6448514300 | 4920 | 4940 | 4940 | 4920 | 4722 |
| 270 | 20231204 | 150200 | 6425256335 | 4945 | 4940 | 4945 | 4930 | 1844 |
| 271 | 20231204 | 150100 | 6416149720 | 4940 | 4940 | 4940 | 4930 | 396 |
| 272 | 20231204 | 150000 | 6414194870 | 4940 | 4950 | 4955 | 4930 | 825 |
| 273 | 20231204 | 145900 | 6410114330 | 4950 | 4940 | 4955 | 4930 | 4821 |
| 274 | 20231204 | 145800 | 6386284045 | 4940 | 4935 | 4940 | 4930 | 2982 |
| 275 | 20231204 | 145700 | 6371563935 | 4935 | 4930 | 4935 | 4925 | 1401 |
| 276 | 20231204 | 145600 | 6364656010 | 4930 | 4925 | 4930 | 4925 | 1019 |
| 277 | 20231204 | 145500 | 6359633800 | 4925 | 4920 | 4925 | 4920 | 908 |
| 278 | 20231204 | 145400 | 6355162620 | 4915 | 4925 | 4925 | 4915 | 2775 |
| 279 | 20231204 | 145300 | 6341520690 | 4925 | 4935 | 4935 | 4920 | 1349 |
| 280 | 20231204 | 145200 | 6334880005 | 4920 | 4930 | 4940 | 4920 | 1721 |
| 281 | 20231204 | 145100 | 6326399755 | 4930 | 4935 | 4935 | 4930 | 934 |
| 282 | 20231204 | 145000 | 6321791375 | 4930 | 4930 | 4930 | 4925 | 896 |
| 283 | 20231204 | 144900 | 6317374595 | 4925 | 4935 | 4935 | 4925 | 858 |
| 284 | 20231204 | 144800 | 6313144790 | 4935 | 4935 | 4935 | 4930 | 455 |
| 285 | 20231204 | 144700 | 6310900725 | 4940 | 4940 | 4940 | 4940 | 1 |
| 286 | 20231204 | 144600 | 6310895785 | 4935 | 4940 | 4940 | 4930 | 1922 |
| 287 | 20231204 | 144500 | 6301414905 | 4940 | 4940 | 4940 | 4930 | 344 |
| 288 | 20231204 | 144400 | 6299718060 | 4935 | 4935 | 4935 | 4930 | 1405 |
| 289 | 20231204 | 144300 | 6292786240 | 4935 | 4920 | 4935 | 4920 | 1029 |
| 290 | 20231204 | 144200 | 6287710900 | 4915 | 4930 | 4930 | 4910 | 5430 |
| 291 | 20231204 | 144100 | 6261001320 | 4930 | 4940 | 4940 | 4930 | 1003 |
| 292 | 20231204 | 144000 | 6256050885 | 4940 | 4945 | 4945 | 4940 | 2195 |
| 293 | 20231204 | 143900 | 6245196850 | 4945 | 4945 | 4950 | 4945 | 1305 |
| 294 | 20231204 | 143800 | 6238742615 | 4945 | 4945 | 4945 | 4935 | 1431 |
| 295 | 20231204 | 143700 | 6231672080 | 4945 | 4935 | 4945 | 4935 | 2532 |
| 296 | 20231204 | 143600 | 6219166720 | 4935 | 4960 | 4960 | 4935 | 3503 |
| 297 | 20231204 | 143500 | 6201839855 | 4950 | 4955 | 4960 | 4950 | 4136 |
| 298 | 20231204 | 143400 | 6181350945 | 4950 | 4945 | 4955 | 4945 | 3198 |
| 299 | 20231204 | 143300 | 6165527415 | 4945 | 4940 | 4945 | 4935 | 3450 |
| 300 | 20231204 | 143200 | 6148498425 | 4940 | 4960 | 4960 | 4940 | 1931 |
| 301 | 20231204 | 143100 | 6138939535 | 4960 | 4975 | 4990 | 4960 | 20905 |
| 302 | 20231204 | 143000 | 6034837220 | 4975 | 4955 | 4980 | 4955 | 8741 |
| 303 | 20231204 | 142900 | 5991427160 | 4955 | 4950 | 4970 | 4945 | 15938 |
| 304 | 20231204 | 142800 | 5912400375 | 4955 | 4925 | 4955 | 4925 | 10801 |
| 305 | 20231204 | 142700 | 5859003250 | 4920 | 4920 | 4935 | 4920 | 4654 |
| 306 | 20231204 | 142600 | 5836062930 | 4920 | 4915 | 4925 | 4915 | 3482 |
| 307 | 20231204 | 142500 | 5818926160 | 4915 | 4900 | 4915 | 4900 | 4108 |
| 308 | 20231204 | 142400 | 5798749960 | 4900 | 4910 | 4910 | 4900 | 1752 |
| 309 | 20231204 | 142300 | 5790162855 | 4910 | 4910 | 4910 | 4910 | 17 |
| 310 | 20231204 | 142200 | 5790079385 | 4910 | 4910 | 4910 | 4905 | 472 |
| 311 | 20231204 | 142100 | 5787762525 | 4910 | 4910 | 4910 | 4905 | 187 |
| 312 | 20231204 | 142000 | 5786844735 | 4910 | 4915 | 4915 | 4910 | 656 |
| 313 | 20231204 | 141900 | 5783621415 | 4915 | 4915 | 4915 | 4910 | 68 |
| 314 | 20231204 | 141800 | 5783287200 | 4915 | 4915 | 4915 | 4910 | 801 |
| 315 | 20231204 | 141700 | 5779353390 | 4915 | 4915 | 4915 | 4910 | 1644 |
| 316 | 20231204 | 141600 | 5771276180 | 4915 | 4900 | 4915 | 4900 | 1809 |
| 317 | 20231204 | 141500 | 5762389850 | 4900 | 4900 | 4900 | 4890 | 936 |
| 318 | 20231204 | 141400 | 5757806520 | 4895 | 4895 | 4895 | 4895 | 2792 |
| 319 | 20231204 | 141300 | 5744139680 | 4890 | 4895 | 4895 | 4890 | 1526 |
| 320 | 20231204 | 141200 | 5736670010 | 4890 | 4895 | 4895 | 4885 | 1000 |
| 321 | 20231204 | 141100 | 5731782330 | 4895 | 4900 | 4900 | 4895 | 237 |
| 322 | 20231204 | 141000 | 5730622120 | 4900 | 4905 | 4905 | 4900 | 1262 |
| 323 | 20231204 | 140900 | 5724438035 | 4905 | 4915 | 4915 | 4905 | 4060 |
| 324 | 20231204 | 140800 | 5704501550 | 4915 | 4915 | 4915 | 4910 | 637 |
| 325 | 20231204 | 140700 | 5701371300 | 4915 | 4910 | 4915 | 4910 | 2148 |
| 326 | 20231204 | 140600 | 5690815840 | 4910 | 4910 | 4910 | 4910 | 1417 |
| 327 | 20231204 | 140500 | 5683858370 | 4905 | 4905 | 4910 | 4905 | 603 |
| 328 | 20231204 | 140400 | 5680900650 | 4905 | 4905 | 4905 | 4905 | 773 |
| 329 | 20231204 | 140300 | 5677109085 | 4900 | 4895 | 4905 | 4895 | 3813 |
| 330 | 20231204 | 140200 | 5658424735 | 4895 | 4890 | 4900 | 4890 | 993 |
| 331 | 20231204 | 140100 | 5653564125 | 4890 | 4875 | 4890 | 4875 | 3531 |
| 332 | 20231204 | 140000 | 5636314245 | 4875 | 4875 | 4875 | 4870 | 447 |
| 333 | 20231204 | 135900 | 5634135125 | 4875 | 4870 | 4875 | 4870 | 111 |
| 334 | 20231204 | 135800 | 5633594550 | 4870 | 4870 | 4870 | 4865 | 813 |
| 335 | 20231204 | 135700 | 5629635305 | 4870 | 4880 | 4880 | 4870 | 467 |
| 336 | 20231204 | 135600 | 5627360285 | 4880 | 4885 | 4885 | 4880 | 875 |
| 337 | 20231204 | 135500 | 5623089620 | 4885 | 4885 | 4885 | 4885 | 687 |
| 338 | 20231204 | 135400 | 5619733625 | 4880 | 4885 | 4885 | 4880 | 2468 |
| 339 | 20231204 | 135300 | 5607689735 | 4885 | 4890 | 4895 | 4885 | 775 |
| 340 | 20231204 | 135200 | 5603902585 | 4890 | 4890 | 4895 | 4890 | 610 |
| 341 | 20231204 | 135100 | 5600919185 | 4890 | 4890 | 4890 | 4890 | 331 |
| 342 | 20231204 | 135000 | 5599300595 | 4890 | 4890 | 4890 | 4890 | 267 |
| 343 | 20231204 | 134900 | 5597994965 | 4890 | 4895 | 4900 | 4890 | 1265 |
| 344 | 20231204 | 134800 | 5591807380 | 4900 | 4895 | 4900 | 4895 | 735 |
| 345 | 20231204 | 134700 | 5588208880 | 4895 | 4900 | 4900 | 4895 | 594 |
| 346 | 20231204 | 134600 | 5585299210 | 4900 | 4905 | 4905 | 4900 | 5895 |
| 347 | 20231204 | 134500 | 5556410325 | 4905 | 4905 | 4915 | 4905 | 3725 |
| 348 | 20231204 | 134400 | 5538116785 | 4905 | 4905 | 4905 | 4900 | 1277 |
| 349 | 20231204 | 134300 | 5531853175 | 4900 | 4895 | 4900 | 4895 | 3848 |
| 350 | 20231204 | 134200 | 5513002155 | 4895 | 4900 | 4900 | 4895 | 1362 |
| 351 | 20231204 | 134100 | 5506334360 | 4895 | 4890 | 4895 | 4885 | 1873 |
| 352 | 20231204 | 134000 | 5497176770 | 4895 | 4895 | 4900 | 4890 | 1410 |
| 353 | 20231204 | 133900 | 5490273270 | 4895 | 4885 | 4895 | 4880 | 1895 |
| 354 | 20231204 | 133800 | 5481004515 | 4885 | 4890 | 4890 | 4880 | 644 |
| 355 | 20231204 | 133700 | 5477858555 | 4890 | 4875 | 4890 | 4875 | 1598 |
| 356 | 20231204 | 133600 | 5470046440 | 4870 | 4865 | 4870 | 4865 | 72 |
| 357 | 20231204 | 133500 | 5469696140 | 4865 | 4860 | 4865 | 4860 | 523 |
| 358 | 20231204 | 133400 | 5467154245 | 4860 | 4860 | 4860 | 4860 | 0 |
| 359 | 20231204 | 133300 | 5467154245 | 4860 | 4860 | 4860 | 4850 | 608 |
| 360 | 20231204 | 133200 | 5464201895 | 4860 | 4860 | 4860 | 4860 | 1382 |
| 361 | 20231204 | 133100 | 5457485375 | 4860 | 4860 | 4860 | 4860 | 500 |
| 362 | 20231204 | 133000 | 5455055375 | 4860 | 4860 | 4860 | 4860 | 100 |
| 363 | 20231204 | 132900 | 5454569375 | 4880 | 4860 | 4880 | 4860 | 35 |
| 364 | 20231204 | 132800 | 5454399235 | 4860 | 4865 | 4880 | 4860 | 189 |
| 365 | 20231204 | 132700 | 5453479970 | 4865 | 4880 | 4880 | 4865 | 913 |
| 366 | 20231204 | 132600 | 5449035615 | 4870 | 4870 | 4870 | 4870 | 731 |
| 367 | 20231204 | 132500 | 5445475645 | 4870 | 4875 | 4880 | 4870 | 356 |
| 368 | 20231204 | 132400 | 5443740045 | 4865 | 4870 | 4870 | 4865 | 775 |
| 369 | 20231204 | 132300 | 5439967235 | 4875 | 4875 | 4875 | 4870 | 903 |
| 370 | 20231204 | 132200 | 5435565780 | 4880 | 4890 | 4890 | 4880 | 278 |
| 371 | 20231204 | 132100 | 5434209130 | 4880 | 4890 | 4895 | 4875 | 721 |
| 372 | 20231204 | 132000 | 5430687780 | 4890 | 4890 | 4890 | 4885 | 2067 |
| 373 | 20231204 | 131900 | 5420580155 | 4890 | 4885 | 4890 | 4885 | 1270 |
| 374 | 20231204 | 131800 | 5414374115 | 4880 | 4875 | 4880 | 4870 | 1050 |
| 375 | 20231204 | 131700 | 5409256060 | 4880 | 4885 | 4885 | 4875 | 528 |
| 376 | 20231204 | 131600 | 5406678020 | 4870 | 4890 | 4890 | 4870 | 1010 |
| 377 | 20231204 | 131500 | 5401758820 | 4890 | 4870 | 4890 | 4870 | 1055 |
| 378 | 20231204 | 131400 | 5396604060 | 4885 | 4885 | 4885 | 4885 | 53 |
| 379 | 20231204 | 131300 | 5396345155 | 4885 | 4885 | 4885 | 4885 | 481 |
| 380 | 20231204 | 131200 | 5393995470 | 4880 | 4880 | 4880 | 4880 | 657 |
| 381 | 20231204 | 131100 | 5390789310 | 4880 | 4850 | 4880 | 4850 | 1589 |
| 382 | 20231204 | 131000 | 5383076510 | 4845 | 4850 | 4850 | 4845 | 1000 |
| 383 | 20231204 | 130900 | 5378228630 | 4850 | 4860 | 4880 | 4850 | 756 |
| 384 | 20231204 | 130800 | 5374555285 | 4860 | 4860 | 4860 | 4860 | 156 |
| 385 | 20231204 | 130700 | 5373797125 | 4860 | 4880 | 4880 | 4860 | 743 |
| 386 | 20231204 | 130600 | 5370180980 | 4880 | 4880 | 4880 | 4880 | 150 |
| 387 | 20231204 | 130500 | 5369448980 | 4875 | 4865 | 4875 | 4860 | 1864 |
| 388 | 20231204 | 130400 | 5360380000 | 4865 | 4870 | 4870 | 4860 | 693 |
| 389 | 20231204 | 130300 | 5357010600 | 4870 | 4870 | 4870 | 4870 | 265 |
| 390 | 20231204 | 130200 | 5355720050 | 4875 | 4875 | 4875 | 4875 | 15 |
| 391 | 20231204 | 130100 | 5355646925 | 4870 | 4865 | 4875 | 4865 | 969 |
| 392 | 20231204 | 130000 | 5350930235 | 4865 | 4865 | 4865 | 4865 | 24 |
| 393 | 20231204 | 125900 | 5350813475 | 4875 | 4880 | 4880 | 4875 | 23 |
| 394 | 20231204 | 125800 | 5350701255 | 4875 | 4875 | 4880 | 4875 | 207 |
| 395 | 20231204 | 125700 | 5349692115 | 4885 | 4885 | 4885 | 4885 | 0 |
| 396 | 20231204 | 125600 | 5349692115 | 4885 | 4885 | 4885 | 4885 | 0 |
| 397 | 20231204 | 125500 | 5349692115 | 4885 | 4875 | 4885 | 4865 | 925 |
| 398 | 20231204 | 125400 | 5345184850 | 4875 | 4875 | 4875 | 4875 | 117 |
| 399 | 20231204 | 125300 | 5344614475 | 4880 | 4890 | 4890 | 4880 | 500 |
| 400 | 20231204 | 125200 | 5342171295 | 4890 | 4885 | 4895 | 4885 | 592 |
| 401 | 20231204 | 125100 | 5339274755 | 4885 | 4890 | 4890 | 4885 | 1396 |
| 402 | 20231204 | 125000 | 5332449035 | 4885 | 4890 | 4895 | 4885 | 2349 |
| 403 | 20231204 | 124900 | 5320962520 | 4890 | 4885 | 4890 | 4885 | 48 |
| 404 | 20231204 | 124800 | 5320727990 | 4890 | 4895 | 4895 | 4885 | 523 |
| 405 | 20231204 | 124700 | 5318170535 | 4895 | 4885 | 4895 | 4875 | 1675 |
| 406 | 20231204 | 124600 | 5309973610 | 4890 | 4840 | 4890 | 4840 | 4010 |
| 407 | 20231204 | 124500 | 5290412865 | 4840 | 4855 | 4855 | 4840 | 8723 |
| 408 | 20231204 | 124400 | 5248141470 | 4855 | 4855 | 4860 | 4855 | 479 |
| 409 | 20231204 | 124300 | 5245815820 | 4855 | 4855 | 4860 | 4855 | 245 |
| 410 | 20231204 | 124200 | 5244626310 | 4855 | 4860 | 4860 | 4855 | 511 |
| 411 | 20231204 | 124100 | 5242143885 | 4865 | 4860 | 4865 | 4860 | 1301 |
| 412 | 20231204 | 124000 | 5235819715 | 4865 | 4870 | 4870 | 4865 | 920 |
| 413 | 20231204 | 123900 | 5231343430 | 4875 | 4870 | 4875 | 4870 | 590 |
| 414 | 20231204 | 123800 | 5228467680 | 4865 | 4875 | 4875 | 4865 | 183 |
| 415 | 20231204 | 123700 | 5227575845 | 4875 | 4875 | 4875 | 4875 | 58 |
| 416 | 20231204 | 123600 | 5227293095 | 4865 | 4865 | 4865 | 4860 | 153 |
| 417 | 20231204 | 123500 | 5226548775 | 4865 | 4880 | 4880 | 4865 | 701 |
| 418 | 20231204 | 123400 | 5223133560 | 4885 | 4865 | 4885 | 4865 | 694 |
| 419 | 20231204 | 123300 | 5219745915 | 4860 | 4870 | 4870 | 4860 | 486 |
| 420 | 20231204 | 123200 | 5217379595 | 4875 | 4875 | 4875 | 4855 | 168 |
| 421 | 20231204 | 123100 | 5216563875 | 4855 | 4890 | 4890 | 4855 | 5 |
| 422 | 20231204 | 123000 | 5216539565 | 4880 | 4865 | 4880 | 4855 | 2424 |
| 423 | 20231204 | 122900 | 5204753315 | 4870 | 4890 | 4900 | 4865 | 875 |
| 424 | 20231204 | 122800 | 5200486215 | 4900 | 4885 | 4910 | 4885 | 4030 |
| 425 | 20231204 | 122700 | 5180737670 | 4885 | 4860 | 4885 | 4860 | 311 |
| 426 | 20231204 | 122600 | 5179224935 | 4845 | 4860 | 4885 | 4845 | 6702 |
| 427 | 20231204 | 122500 | 5146666920 | 4860 | 4885 | 4890 | 4860 | 1962 |
| 428 | 20231204 | 122400 | 5137106945 | 4870 | 4880 | 4890 | 4870 | 2430 |
| 429 | 20231204 | 122300 | 5125250595 | 4880 | 4890 | 4890 | 4880 | 146 |
| 430 | 20231204 | 122200 | 5124536755 | 4890 | 4885 | 4895 | 4885 | 1204 |
| 431 | 20231204 | 122100 | 5118648590 | 4885 | 4880 | 4885 | 4875 | 1436 |
| 432 | 20231204 | 122000 | 5111641150 | 4880 | 4880 | 4880 | 4875 | 1205 |
| 433 | 20231204 | 121900 | 5105765100 | 4880 | 4870 | 4880 | 4870 | 544 |
| 434 | 20231204 | 121800 | 5103114450 | 4870 | 4875 | 4875 | 4870 | 652 |
| 435 | 20231204 | 121700 | 5099936530 | 4875 | 4875 | 4875 | 4875 | 5 |
| 436 | 20231204 | 121600 | 5099912155 | 4875 | 4885 | 4885 | 4875 | 574 |
| 437 | 20231204 | 121500 | 5097111725 | 4885 | 4890 | 4895 | 4885 | 715 |
| 438 | 20231204 | 121400 | 5093614320 | 4895 | 4885 | 4895 | 4885 | 972 |
| 439 | 20231204 | 121300 | 5088860620 | 4885 | 4890 | 4890 | 4880 | 1540 |
| 440 | 20231204 | 121200 | 5081332295 | 4890 | 4880 | 4890 | 4855 | 2335 |
| 441 | 20231204 | 121100 | 5069958245 | 4880 | 4890 | 4890 | 4865 | 2638 |
| 442 | 20231204 | 121000 | 5057082860 | 4890 | 4875 | 4895 | 4875 | 4588 |
| 443 | 20231204 | 120900 | 5034674700 | 4870 | 4860 | 4870 | 4860 | 706 |
| 444 | 20231204 | 120800 | 5031239715 | 4860 | 4860 | 4860 | 4860 | 242 |
| 445 | 20231204 | 120700 | 5030063595 | 4875 | 4875 | 4875 | 4875 | 1 |
| 446 | 20231204 | 120600 | 5030058720 | 4875 | 4875 | 4875 | 4845 | 637 |
| 447 | 20231204 | 120500 | 5026962185 | 4875 | 4855 | 4880 | 4845 | 4930 |
| 448 | 20231204 | 120400 | 5003022010 | 4845 | 4850 | 4850 | 4845 | 22 |
| 449 | 20231204 | 120300 | 5002915320 | 4840 | 4850 | 4850 | 4840 | 1768 |
| 450 | 20231204 | 120200 | 4994343705 | 4850 | 4850 | 4850 | 4850 | 104 |
| 451 | 20231204 | 120100 | 4993839305 | 4850 | 4850 | 4870 | 4850 | 3181 |
| 452 | 20231204 | 120000 | 4978383880 | 4870 | 4865 | 4870 | 4850 | 918 |
| 453 | 20231204 | 115900 | 4973926385 | 4865 | 4860 | 4865 | 4845 | 1629 |
| 454 | 20231204 | 115800 | 4966013205 | 4860 | 4860 | 4860 | 4860 | 546 |
| 455 | 20231204 | 115700 | 4963359645 | 4850 | 4850 | 4860 | 4845 | 3844 |
| 456 | 20231204 | 115600 | 4944718755 | 4850 | 4860 | 4860 | 4850 | 664 |
| 457 | 20231204 | 115500 | 4941493020 | 4865 | 4870 | 4875 | 4865 | 1578 |
| 458 | 20231204 | 115400 | 4933809300 | 4870 | 4880 | 4890 | 4865 | 941 |
| 459 | 20231204 | 115300 | 4929223250 | 4885 | 4875 | 4885 | 4865 | 1727 |
| 460 | 20231204 | 115200 | 4920810830 | 4880 | 4880 | 4880 | 4870 | 1885 |
| 461 | 20231204 | 115100 | 4911621315 | 4870 | 4860 | 4870 | 4855 | 1906 |
| 462 | 20231204 | 115000 | 4902356275 | 4865 | 4900 | 4905 | 4865 | 9101 |
| 463 | 20231204 | 114900 | 4857895135 | 4900 | 4865 | 4905 | 4865 | 17081 |
| 464 | 20231204 | 114800 | 4774326770 | 4865 | 4845 | 4865 | 4845 | 1166 |
| 465 | 20231204 | 114700 | 4768665685 | 4845 | 4850 | 4870 | 4845 | 2770 |
| 466 | 20231204 | 114600 | 4755216755 | 4865 | 4840 | 4865 | 4840 | 5175 |
| 467 | 20231204 | 114500 | 4730092350 | 4840 | 4835 | 4845 | 4835 | 3823 |
| 468 | 20231204 | 114400 | 4711576485 | 4835 | 4815 | 4835 | 4815 | 851 |
| 469 | 20231204 | 114300 | 4707463695 | 4830 | 4825 | 4830 | 4815 | 531 |
| 470 | 20231204 | 114200 | 4704902250 | 4810 | 4815 | 4815 | 4810 | 3054 |
| 471 | 20231204 | 114100 | 4690207935 | 4825 | 4825 | 4825 | 4815 | 1972 |
| 472 | 20231204 | 114000 | 4680706060 | 4815 | 4825 | 4835 | 4810 | 8686 |
| 473 | 20231204 | 113900 | 4638858830 | 4825 | 4830 | 4835 | 4820 | 2186 |
| 474 | 20231204 | 113800 | 4628300535 | 4835 | 4815 | 4840 | 4810 | 1602 |
| 475 | 20231204 | 113700 | 4620557330 | 4810 | 4815 | 4820 | 4810 | 2357 |
| 476 | 20231204 | 113600 | 4609215775 | 4810 | 4815 | 4860 | 4800 | 18906 |
| 477 | 20231204 | 113500 | 4518283140 | 4815 | 4845 | 4860 | 4815 | 26160 |
| 478 | 20231204 | 113400 | 4391669020 | 4845 | 4835 | 4860 | 4815 | 13635 |
| 479 | 20231204 | 113300 | 4325765210 | 4830 | 4860 | 4885 | 4805 | 45097 |
| 480 | 20231204 | 113200 | 4107464820 | 4860 | 4970 | 4980 | 4835 | 85929 |
| 481 | 20231204 | 113100 | 3686682410 | 4980 | 5030 | 5040 | 4950 | 68413 |
| 482 | 20231204 | 113000 | 3344491610 | 5020 | 4975 | 5050 | 4965 | 85443 |
| 483 | 20231204 | 112900 | 2916952830 | 4975 | 4995 | 5030 | 4920 | 88678 |
| 484 | 20231204 | 112800 | 2474933560 | 4990 | 4885 | 4990 | 4885 | 94634 |
| 485 | 20231204 | 112700 | 2005306385 | 4885 | 4865 | 4885 | 4865 | 3600 |
| 486 | 20231204 | 112600 | 1987748210 | 4865 | 4870 | 4870 | 4865 | 1351 |
| 487 | 20231204 | 112500 | 1981173840 | 4870 | 4870 | 4870 | 4865 | 254 |
| 488 | 20231204 | 112400 | 1979936965 | 4870 | 4870 | 4870 | 4870 | 1556 |
| 489 | 20231204 | 112300 | 1972359245 | 4865 | 4855 | 4865 | 4855 | 2001 |
| 490 | 20231204 | 112200 | 1962635680 | 4855 | 4855 | 4855 | 4855 | 100 |
| 491 | 20231204 | 112100 | 1962150180 | 4855 | 4855 | 4860 | 4855 | 446 |
| 492 | 20231204 | 112000 | 1959984750 | 4860 | 4860 | 4860 | 4860 | 2 |
| 493 | 20231204 | 111900 | 1959975030 | 4860 | 4860 | 4860 | 4860 | 283 |
| 494 | 20231204 | 111800 | 1958599650 | 4860 | 4865 | 4865 | 4860 | 571 |
| 495 | 20231204 | 111700 | 1955821760 | 4865 | 4865 | 4865 | 4860 | 532 |
| 496 | 20231204 | 111600 | 1953234235 | 4865 | 4865 | 4865 | 4860 | 283 |
| 497 | 20231204 | 111500 | 1951858350 | 4860 | 4865 | 4865 | 4860 | 598 |
| 498 | 20231204 | 111400 | 1948952045 | 4860 | 4860 | 4865 | 4860 | 603 |
| 499 | 20231204 | 111300 | 1946019485 | 4855 | 4850 | 4860 | 4850 | 5977 |
| 500 | 20231204 | 111200 | 1917008185 | 4850 | 4850 | 4850 | 4840 | 778 |
| 501 | 20231204 | 111100 | 1913235045 | 4850 | 4840 | 4850 | 4840 | 1354 |
| 502 | 20231204 | 111000 | 1906668550 | 4840 | 4845 | 4850 | 4840 | 595 |
| 503 | 20231204 | 110900 | 1903785885 | 4845 | 4865 | 4865 | 4845 | 2860 |
| 504 | 20231204 | 110800 | 1889888245 | 4865 | 4860 | 4875 | 4860 | 450 |
| 505 | 20231204 | 110700 | 1887698975 | 4860 | 4860 | 4860 | 4860 | 512 |
| 506 | 20231204 | 110600 | 1885210655 | 4860 | 4880 | 4880 | 4860 | 676 |
| 507 | 20231204 | 110500 | 1881923510 | 4865 | 4890 | 4890 | 4865 | 1322 |
| 508 | 20231204 | 110400 | 1875470095 | 4890 | 4855 | 4900 | 4855 | 906 |
| 509 | 20231204 | 110300 | 1871044020 | 4850 | 4855 | 4855 | 4825 | 4622 |
| 510 | 20231204 | 110200 | 1848679980 | 4855 | 4850 | 4860 | 4850 | 293 |
| 511 | 20231204 | 110100 | 1847258240 | 4840 | 4845 | 4850 | 4840 | 2150 |
| 512 | 20231204 | 110000 | 1836847785 | 4845 | 4855 | 4855 | 4845 | 3657 |
| 513 | 20231204 | 105900 | 1819118285 | 4860 | 4860 | 4870 | 4860 | 2795 |
| 514 | 20231204 | 105800 | 1805514815 | 4860 | 4890 | 4890 | 4860 | 8871 |
| 515 | 20231204 | 105700 | 1762229495 | 4890 | 4900 | 4900 | 4890 | 2095 |
| 516 | 20231204 | 105600 | 1751968975 | 4895 | 4890 | 4895 | 4880 | 1387 |
| 517 | 20231204 | 105500 | 1745188310 | 4890 | 4880 | 4905 | 4880 | 11140 |
| 518 | 20231204 | 105400 | 1690668990 | 4885 | 4870 | 4885 | 4870 | 418 |
| 519 | 20231204 | 105300 | 1688629025 | 4870 | 4875 | 4885 | 4870 | 1949 |
| 520 | 20231204 | 105200 | 1679118980 | 4895 | 4895 | 4900 | 4875 | 12287 |
| 521 | 20231204 | 105100 | 1619111395 | 4895 | 4865 | 4895 | 4865 | 9852 |
| 522 | 20231204 | 105000 | 1570978450 | 4865 | 4860 | 4865 | 4860 | 2253 |
| 523 | 20231204 | 104900 | 1560022285 | 4860 | 4855 | 4860 | 4855 | 430 |
| 524 | 20231204 | 104800 | 1557932585 | 4855 | 4870 | 4870 | 4855 | 1584 |
| 525 | 20231204 | 104700 | 1550233470 | 4875 | 4860 | 4875 | 4850 | 6402 |
| 526 | 20231204 | 104600 | 1519089875 | 4865 | 4845 | 4865 | 4840 | 6433 |
| 527 | 20231204 | 104500 | 1487874850 | 4850 | 4850 | 4855 | 4845 | 2379 |
| 528 | 20231204 | 104400 | 1476335050 | 4845 | 4840 | 4845 | 4840 | 247 |
| 529 | 20231204 | 104300 | 1475139060 | 4835 | 4840 | 4845 | 4830 | 2955 |
| 530 | 20231204 | 104200 | 1460846830 | 4845 | 4835 | 4850 | 4835 | 1706 |
| 531 | 20231204 | 104100 | 1452582070 | 4840 | 4840 | 4840 | 4835 | 2103 |
| 532 | 20231204 | 104000 | 1442411060 | 4840 | 4860 | 4865 | 4840 | 10544 |
| 533 | 20231204 | 103900 | 1391256210 | 4865 | 4865 | 4885 | 4855 | 13219 |
| 534 | 20231204 | 103800 | 1326865020 | 4860 | 4860 | 4875 | 4850 | 17574 |
| 535 | 20231204 | 103700 | 1241341495 | 4860 | 4845 | 4880 | 4825 | 20559 |
| 536 | 20231204 | 103600 | 1141455575 | 4820 | 4810 | 4855 | 4810 | 32929 |
| 537 | 20231204 | 103500 | 982283580 | 4810 | 4805 | 4810 | 4800 | 642 |
| 538 | 20231204 | 103400 | 979201560 | 4800 | 4805 | 4805 | 4800 | 267 |
| 539 | 20231204 | 103300 | 977919550 | 4800 | 4810 | 4810 | 4800 | 491 |
| 540 | 20231204 | 103200 | 975562700 | 4800 | 4800 | 4800 | 4800 | 659 |
| 541 | 20231204 | 103100 | 972399500 | 4800 | 4800 | 4805 | 4800 | 1241 |
| 542 | 20231204 | 103000 | 966438430 | 4800 | 4810 | 4810 | 4795 | 737 |
| 543 | 20231204 | 102900 | 962900650 | 4820 | 4815 | 4820 | 4815 | 155 |
| 544 | 20231204 | 102800 | 962153565 | 4820 | 4810 | 4820 | 4810 | 353 |
| 545 | 20231204 | 102700 | 960452420 | 4815 | 4815 | 4820 | 4815 | 1459 |
| 546 | 20231204 | 102600 | 953427125 | 4815 | 4815 | 4815 | 4815 | 2364 |
| 547 | 20231204 | 102500 | 942044465 | 4810 | 4810 | 4810 | 4810 | 622 |
| 548 | 20231204 | 102400 | 939052645 | 4815 | 4800 | 4815 | 4790 | 4596 |
| 549 | 20231204 | 102300 | 916953355 | 4800 | 4795 | 4800 | 4790 | 909 |
| 550 | 20231204 | 102200 | 912591375 | 4795 | 4790 | 4795 | 4785 | 2431 |
| 551 | 20231204 | 102100 | 900952735 | 4790 | 4795 | 4800 | 4790 | 481 |
| 552 | 20231204 | 102000 | 898645995 | 4800 | 4795 | 4805 | 4795 | 1221 |
| 553 | 20231204 | 101900 | 892783350 | 4805 | 4805 | 4805 | 4800 | 311 |
| 554 | 20231204 | 101800 | 891289810 | 4810 | 4800 | 4815 | 4800 | 4216 |
| 555 | 20231204 | 101700 | 871027080 | 4795 | 4755 | 4795 | 4750 | 2437 |
| 556 | 20231204 | 101600 | 859371560 | 4770 | 4755 | 4770 | 4745 | 2909 |
| 557 | 20231204 | 101500 | 845565295 | 4780 | 4780 | 4780 | 4780 | 215 |
| 558 | 20231204 | 101400 | 844537595 | 4785 | 4775 | 4785 | 4760 | 1520 |
| 559 | 20231204 | 101300 | 837277460 | 4775 | 4765 | 4775 | 4765 | 422 |
| 560 | 20231204 | 101200 | 835264800 | 4760 | 4760 | 4760 | 4760 | 3 |
| 561 | 20231204 | 101100 | 835250520 | 4760 | 4755 | 4760 | 4750 | 431 |
| 562 | 20231204 | 101000 | 833202130 | 4750 | 4755 | 4760 | 4750 | 82 |
| 563 | 20231204 | 100900 | 832812250 | 4770 | 4765 | 4780 | 4755 | 457 |
| 564 | 20231204 | 100800 | 830633635 | 4765 | 4755 | 4765 | 4755 | 129 |
| 565 | 20231204 | 100700 | 830019150 | 4755 | 4765 | 4765 | 4755 | 1220 |
| 566 | 20231204 | 100600 | 824209335 | 4770 | 4770 | 4780 | 4765 | 1757 |
| 567 | 20231204 | 100500 | 815829875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 568 | 20231204 | 100400 | 815829875 | 4770 | 4770 | 4770 | 4770 | 30 |
| 569 | 20231204 | 100300 | 815686775 | 4770 | 4785 | 4785 | 4770 | 398 |
| 570 | 20231204 | 100200 | 813784065 | 4800 | 4800 | 4800 | 4790 | 1052 |
| 571 | 20231204 | 100100 | 808740325 | 4790 | 4800 | 4800 | 4790 | 747 |
| 572 | 20231204 | 100000 | 805156725 | 4800 | 4800 | 4805 | 4795 | 1581 |
| 573 | 20231204 | 095900 | 797567865 | 4790 | 4805 | 4805 | 4790 | 2128 |
| 574 | 20231204 | 095800 | 787351010 | 4805 | 4790 | 4805 | 4790 | 5047 |
| 575 | 20231204 | 095700 | 763142735 | 4790 | 4790 | 4790 | 4790 | 602 |
| 576 | 20231204 | 095600 | 760259155 | 4790 | 4780 | 4790 | 4780 | 1076 |
| 577 | 20231204 | 095500 | 755109530 | 4780 | 4780 | 4785 | 4780 | 342 |
| 578 | 20231204 | 095400 | 753474765 | 4775 | 4780 | 4780 | 4775 | 220 |
| 579 | 20231204 | 095300 | 752423215 | 4780 | 4775 | 4780 | 4775 | 230 |
| 580 | 20231204 | 095200 | 751324075 | 4780 | 4760 | 4780 | 4760 | 1002 |
| 581 | 20231204 | 095100 | 746545120 | 4760 | 4765 | 4765 | 4760 | 1175 |
| 582 | 20231204 | 095000 | 740949670 | 4765 | 4775 | 4775 | 4765 | 3137 |
| 583 | 20231204 | 094900 | 725992680 | 4775 | 4775 | 4780 | 4775 | 1473 |
| 584 | 20231204 | 094800 | 718959040 | 4775 | 4775 | 4775 | 4775 | 208 |
| 585 | 20231204 | 094700 | 717965840 | 4780 | 4790 | 4790 | 4780 | 900 |
| 586 | 20231204 | 094600 | 713660840 | 4790 | 4790 | 4790 | 4780 | 309 |
| 587 | 20231204 | 094500 | 712181730 | 4790 | 4790 | 4790 | 4790 | 520 |
| 588 | 20231204 | 094400 | 709690930 | 4780 | 4790 | 4790 | 4780 | 106 |
| 589 | 20231204 | 094300 | 709183980 | 4790 | 4785 | 4790 | 4785 | 84 |
| 590 | 20231204 | 094200 | 708781870 | 4790 | 4780 | 4790 | 4780 | 800 |
| 591 | 20231204 | 094100 | 704952690 | 4780 | 4775 | 4780 | 4770 | 948 |
| 592 | 20231204 | 094000 | 700425775 | 4775 | 4775 | 4775 | 4775 | 1271 |
| 593 | 20231204 | 093900 | 694356750 | 4775 | 4785 | 4785 | 4770 | 314 |
| 594 | 20231204 | 093800 | 692857420 | 4790 | 4770 | 4790 | 4770 | 2921 |
| 595 | 20231204 | 093700 | 678901000 | 4775 | 4770 | 4775 | 4770 | 429 |
| 596 | 20231204 | 093600 | 676852570 | 4770 | 4770 | 4775 | 4770 | 747 |
| 597 | 20231204 | 093500 | 673286620 | 4775 | 4765 | 4775 | 4760 | 816 |
| 598 | 20231204 | 093400 | 669396435 | 4765 | 4765 | 4770 | 4765 | 355 |
| 599 | 20231204 | 093300 | 667704840 | 4760 | 4760 | 4760 | 4760 | 2 |
| 600 | 20231204 | 093200 | 667695320 | 4765 | 4755 | 4765 | 4750 | 1869 |
| 601 | 20231204 | 093100 | 658799435 | 4750 | 4755 | 4755 | 4750 | 167 |
| 602 | 20231204 | 093000 | 658005905 | 4760 | 4745 | 4760 | 4745 | 1402 |
| 603 | 20231204 | 092900 | 651348325 | 4740 | 4735 | 4740 | 4730 | 5288 |
| 604 | 20231204 | 092800 | 626310430 | 4735 | 4755 | 4760 | 4735 | 3564 |
| 605 | 20231204 | 092700 | 609401705 | 4755 | 4780 | 4785 | 4755 | 2616 |
| 606 | 20231204 | 092600 | 596935045 | 4780 | 4775 | 4785 | 4775 | 1521 |
| 607 | 20231204 | 092500 | 589666180 | 4770 | 4765 | 4780 | 4755 | 3283 |
| 608 | 20231204 | 092400 | 574020975 | 4770 | 4780 | 4790 | 4770 | 4734 |
| 609 | 20231204 | 092300 | 551387065 | 4785 | 4790 | 4805 | 4775 | 5177 |
| 610 | 20231204 | 092200 | 526569850 | 4795 | 4760 | 4830 | 4760 | 16935 |
| 611 | 20231204 | 092100 | 445451790 | 4755 | 4740 | 4755 | 4740 | 4625 |
| 612 | 20231204 | 092000 | 423479550 | 4740 | 4750 | 4750 | 4740 | 869 |
| 613 | 20231204 | 091900 | 419358055 | 4750 | 4745 | 4750 | 4730 | 4248 |
| 614 | 20231204 | 091800 | 399224700 | 4750 | 4745 | 4750 | 4740 | 3134 |
| 615 | 20231204 | 091700 | 384353170 | 4755 | 4750 | 4760 | 4750 | 3622 |
| 616 | 20231204 | 091600 | 367138165 | 4755 | 4745 | 4755 | 4745 | 6304 |
| 617 | 20231204 | 091500 | 337175105 | 4750 | 4745 | 4755 | 4745 | 5509 |
| 618 | 20231204 | 091400 | 311022835 | 4745 | 4735 | 4755 | 4730 | 4921 |
| 619 | 20231204 | 091300 | 287675155 | 4740 | 4755 | 4760 | 4735 | 4770 |
| 620 | 20231204 | 091200 | 265015695 | 4755 | 4725 | 4755 | 4725 | 6114 |
| 621 | 20231204 | 091100 | 236025010 | 4720 | 4695 | 4720 | 4695 | 3853 |
| 622 | 20231204 | 091000 | 217889005 | 4700 | 4700 | 4700 | 4700 | 0 |
| 623 | 20231204 | 090900 | 217889005 | 4700 | 4715 | 4715 | 4685 | 3888 |
| 624 | 20231204 | 090800 | 199656665 | 4715 | 4710 | 4715 | 4710 | 641 |
| 625 | 20231204 | 090700 | 196637050 | 4710 | 4720 | 4720 | 4700 | 215 |
| 626 | 20231204 | 090600 | 195624400 | 4695 | 4715 | 4725 | 4695 | 3540 |
| 627 | 20231204 | 090500 | 178974015 | 4715 | 4730 | 4730 | 4715 | 2170 |
| 628 | 20231204 | 090400 | 168722720 | 4730 | 4740 | 4740 | 4710 | 1926 |
| 629 | 20231204 | 090300 | 159614050 | 4740 | 4715 | 4770 | 4715 | 11766 |
| 630 | 20231204 | 090200 | 103864865 | 4715 | 4710 | 4730 | 4700 | 5194 |
| 631 | 20231204 | 090100 | 79391495 | 4695 | 4695 | 4710 | 4670 | 5619 |
| 632 | 20231204 | 090000 | 53061025 | 4695 | 4700 | 4740 | 4695 | 11180 |