30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 12120 |
| 3 | 20231205 | 183600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 4 | 20231205 | 183500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 5 | 20231205 | 183400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 6 | 20231205 | 183300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 7 | 20231205 | 183200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 8 | 20231205 | 183100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 9 | 20231205 | 183000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 10 | 20231205 | 182900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 11 | 20231205 | 182800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 12 | 20231205 | 182700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 13 | 20231205 | 182600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 14 | 20231205 | 182500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 15 | 20231205 | 182400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 16 | 20231205 | 182300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 17 | 20231205 | 182200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 18 | 20231205 | 182100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 19 | 20231205 | 182000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 20 | 20231205 | 181900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 21 | 20231205 | 181800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 22 | 20231205 | 181700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 23 | 20231205 | 181600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 24 | 20231205 | 181500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 25 | 20231205 | 181400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 26 | 20231205 | 181300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 27 | 20231205 | 181200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 28 | 20231205 | 181100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 29 | 20231205 | 181000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 30 | 20231205 | 180900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 31 | 20231205 | 180800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 32 | 20231205 | 180700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 12120 |
| 33 | 20231205 | 180600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 34 | 20231205 | 180500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 35 | 20231205 | 180400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 36 | 20231205 | 180300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 37 | 20231205 | 180200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 38 | 20231205 | 180100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 39 | 20231205 | 180000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 40 | 20231205 | 175900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 41 | 20231205 | 175800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 42 | 20231205 | 175700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 43 | 20231205 | 175600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 44 | 20231205 | 175500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 45 | 20231205 | 175400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 46 | 20231205 | 175300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 47 | 20231205 | 175200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 48 | 20231205 | 175100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 49 | 20231205 | 175000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 50 | 20231205 | 174900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 51 | 20231205 | 174800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 52 | 20231205 | 174700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 53 | 20231205 | 174600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 54 | 20231205 | 174500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 55 | 20231205 | 174400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 56 | 20231205 | 174300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 57 | 20231205 | 174200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 58 | 20231205 | 174100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 59 | 20231205 | 174000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 60 | 20231205 | 173900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 61 | 20231205 | 173800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 62 | 20231205 | 173700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 12120 |
| 63 | 20231205 | 173600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 64 | 20231205 | 173500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 65 | 20231205 | 173400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 66 | 20231205 | 173300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 67 | 20231205 | 173200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 68 | 20231205 | 173100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 69 | 20231205 | 173000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 70 | 20231205 | 172900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 71 | 20231205 | 172800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 72 | 20231205 | 172700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 73 | 20231205 | 172600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 74 | 20231205 | 172500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 75 | 20231205 | 172400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 76 | 20231205 | 172300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 77 | 20231205 | 172200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 78 | 20231205 | 172100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 79 | 20231205 | 172000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 80 | 20231205 | 171900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 81 | 20231205 | 171800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 82 | 20231205 | 171700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 83 | 20231205 | 171600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 84 | 20231205 | 171500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 85 | 20231205 | 171400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 86 | 20231205 | 171300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 87 | 20231205 | 171200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 88 | 20231205 | 171100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 89 | 20231205 | 171000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 90 | 20231205 | 170900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 91 | 20231205 | 170800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 92 | 20231205 | 170700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 12120 |
| 93 | 20231205 | 170600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 94 | 20231205 | 170500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 95 | 20231205 | 170400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 96 | 20231205 | 170300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 97 | 20231205 | 170200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 98 | 20231205 | 170100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 99 | 20231205 | 170000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 100 | 20231205 | 165900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 101 | 20231205 | 165800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 102 | 20231205 | 165700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 103 | 20231205 | 165600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 104 | 20231205 | 165500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 105 | 20231205 | 165400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 106 | 20231205 | 165300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 107 | 20231205 | 165200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 108 | 20231205 | 165100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 109 | 20231205 | 165000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 110 | 20231205 | 164900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 111 | 20231205 | 164800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 112 | 20231205 | 164700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 113 | 20231205 | 164600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 114 | 20231205 | 164500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 115 | 20231205 | 164400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 116 | 20231205 | 164300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 117 | 20231205 | 164200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 118 | 20231205 | 164100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 119 | 20231205 | 164000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 120 | 20231205 | 163900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 121 | 20231205 | 163800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 122 | 20231205 | 163700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 12120 |
| 123 | 20231205 | 163600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 124 | 20231205 | 163500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 125 | 20231205 | 163400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 126 | 20231205 | 163300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 127 | 20231205 | 163200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 128 | 20231205 | 163100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 129 | 20231205 | 163000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 130 | 20231205 | 162900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 131 | 20231205 | 162800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 132 | 20231205 | 162700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 133 | 20231205 | 162600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 134 | 20231205 | 162500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 135 | 20231205 | 162400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 136 | 20231205 | 162300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 137 | 20231205 | 162200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 138 | 20231205 | 162100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 139 | 20231205 | 162000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 140 | 20231205 | 161900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 141 | 20231205 | 161800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 142 | 20231205 | 161700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 143 | 20231205 | 161600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 144 | 20231205 | 161500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 145 | 20231205 | 161400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 146 | 20231205 | 161300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 147 | 20231205 | 161200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 148 | 20231205 | 161100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 149 | 20231205 | 161000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 150 | 20231205 | 160900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 151 | 20231205 | 160800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 152 | 20231205 | 160700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 12120 |
| 153 | 20231205 | 160600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 154 | 20231205 | 160500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 155 | 20231205 | 160400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 156 | 20231205 | 160300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 157 | 20231205 | 160200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 158 | 20231205 | 160100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 159 | 20231205 | 160000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 160 | 20231205 | 155900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 161 | 20231205 | 155800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 162 | 20231205 | 155700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 163 | 20231205 | 155600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 164 | 20231205 | 155500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 165 | 20231205 | 155400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 166 | 20231205 | 155300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 167 | 20231205 | 155200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 168 | 20231205 | 155100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 169 | 20231205 | 155000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 170 | 20231205 | 154900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 171 | 20231205 | 154800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 172 | 20231205 | 154700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 173 | 20231205 | 154600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 174 | 20231205 | 154500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 175 | 20231205 | 154400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 176 | 20231205 | 154300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 177 | 20231205 | 154200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 178 | 20231205 | 154100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 179 | 20231205 | 154000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 180 | 20231205 | 153900 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 181 | 20231205 | 153800 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 182 | 20231205 | 153700 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 12120 |
| 183 | 20231205 | 153600 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 184 | 20231205 | 153500 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 185 | 20231205 | 153400 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 186 | 20231205 | 153300 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 187 | 20231205 | 153200 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 188 | 20231205 | 153100 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 0 |
| 189 | 20231205 | 153000 | 5039293610 | 12230 | 12230 | 12230 | 12230 | 12120 |
| 190 | 20231205 | 152900 | 4891066010 | 12080 | 12080 | 12080 | 12080 | 0 |
| 191 | 20231205 | 152800 | 4891066010 | 12080 | 12080 | 12080 | 12080 | 0 |
| 192 | 20231205 | 152700 | 4891066010 | 12080 | 12080 | 12080 | 12080 | 0 |
| 193 | 20231205 | 152600 | 4891066010 | 12080 | 12080 | 12080 | 12080 | 0 |
| 194 | 20231205 | 152500 | 4891066010 | 12080 | 12080 | 12080 | 12080 | 0 |
| 195 | 20231205 | 152400 | 4891066010 | 12080 | 12080 | 12080 | 12080 | 0 |
| 196 | 20231205 | 152300 | 4891066010 | 12080 | 12080 | 12080 | 12080 | 0 |
| 197 | 20231205 | 152200 | 4891066010 | 12080 | 12080 | 12080 | 12080 | 0 |
| 198 | 20231205 | 152100 | 4891066010 | 12080 | 12080 | 12080 | 12080 | 0 |
| 199 | 20231205 | 152000 | 4891066010 | 12080 | 12080 | 12080 | 12080 | 0 |
| 200 | 20231205 | 151900 | 4891066010 | 12080 | 12080 | 12080 | 12050 | 1016 |
| 201 | 20231205 | 151800 | 4878797310 | 12050 | 12080 | 12090 | 12050 | 82 |
| 202 | 20231205 | 151700 | 4877808200 | 12090 | 12050 | 12090 | 12050 | 796 |
| 203 | 20231205 | 151600 | 4868212520 | 12080 | 12050 | 12080 | 12050 | 1506 |
| 204 | 20231205 | 151500 | 4850055810 | 12050 | 12060 | 12060 | 12050 | 100 |
| 205 | 20231205 | 151400 | 4848850670 | 12070 | 12060 | 12070 | 12040 | 461 |
| 206 | 20231205 | 151300 | 4843291640 | 12060 | 12060 | 12080 | 12060 | 827 |
| 207 | 20231205 | 151200 | 4833313300 | 12050 | 12080 | 12080 | 12050 | 1155 |
| 208 | 20231205 | 151100 | 4819375610 | 12080 | 12080 | 12080 | 12070 | 221 |
| 209 | 20231205 | 151000 | 4816706670 | 12070 | 12090 | 12100 | 12070 | 775 |
| 210 | 20231205 | 150900 | 4807343620 | 12090 | 12140 | 12140 | 12090 | 372 |
| 211 | 20231205 | 150800 | 4802834580 | 12130 | 12150 | 12150 | 12130 | 221 |
| 212 | 20231205 | 150700 | 4800151290 | 12150 | 12110 | 12150 | 12090 | 1341 |
| 213 | 20231205 | 150600 | 4783918650 | 12090 | 12090 | 12090 | 12090 | 1 |
| 214 | 20231205 | 150500 | 4783906560 | 12090 | 12160 | 12170 | 12090 | 1095 |
| 215 | 20231205 | 150400 | 4770629770 | 12160 | 12160 | 12160 | 12160 | 165 |
| 216 | 20231205 | 150300 | 4768623370 | 12160 | 12120 | 12160 | 12090 | 1125 |
| 217 | 20231205 | 150200 | 4754958310 | 12080 | 12120 | 12120 | 12080 | 419 |
| 218 | 20231205 | 150100 | 4749885760 | 12120 | 12120 | 12150 | 12120 | 230 |
| 219 | 20231205 | 150000 | 4747092160 | 12120 | 12150 | 12150 | 12120 | 357 |
| 220 | 20231205 | 145900 | 4742755750 | 12150 | 12150 | 12150 | 12150 | 300 |
| 221 | 20231205 | 145800 | 4739110750 | 12160 | 12130 | 12160 | 12080 | 329 |
| 222 | 20231205 | 145700 | 4735120600 | 12130 | 12130 | 12130 | 12060 | 193 |
| 223 | 20231205 | 145600 | 4732785870 | 12070 | 12110 | 12110 | 12060 | 590 |
| 224 | 20231205 | 145500 | 4725658520 | 12130 | 12170 | 12220 | 12060 | 3098 |
| 225 | 20231205 | 145400 | 4688113430 | 12180 | 12130 | 12180 | 12090 | 703 |
| 226 | 20231205 | 145300 | 4679567970 | 12130 | 12130 | 12130 | 12130 | 24 |
| 227 | 20231205 | 145200 | 4679276850 | 12130 | 12140 | 12140 | 12130 | 116 |
| 228 | 20231205 | 145100 | 4677868880 | 12140 | 12160 | 12160 | 12140 | 616 |
| 229 | 20231205 | 145000 | 4670389320 | 12150 | 12150 | 12150 | 12150 | 37 |
| 230 | 20231205 | 144900 | 4669939770 | 12170 | 12160 | 12170 | 12140 | 287 |
| 231 | 20231205 | 144800 | 4666452190 | 12170 | 12180 | 12180 | 12170 | 101 |
| 232 | 20231205 | 144700 | 4665222020 | 12180 | 12150 | 12180 | 12150 | 31 |
| 233 | 20231205 | 144600 | 4664845340 | 12170 | 12180 | 12180 | 12170 | 168 |
| 234 | 20231205 | 144500 | 4662800540 | 12170 | 12180 | 12190 | 12170 | 38 |
| 235 | 20231205 | 144400 | 4662337780 | 12180 | 12190 | 12190 | 12180 | 92 |
| 236 | 20231205 | 144300 | 4661217110 | 12200 | 12190 | 12200 | 12180 | 57 |
| 237 | 20231205 | 144200 | 4660521920 | 12180 | 12200 | 12200 | 12180 | 8 |
| 238 | 20231205 | 144100 | 4660424380 | 12180 | 12180 | 12180 | 12180 | 293 |
| 239 | 20231205 | 144000 | 4656855640 | 12180 | 12180 | 12180 | 12180 | 1 |
| 240 | 20231205 | 143900 | 4656843460 | 12190 | 12190 | 12190 | 12190 | 1022 |
| 241 | 20231205 | 143800 | 4644385280 | 12190 | 12190 | 12190 | 12190 | 24 |
| 242 | 20231205 | 143700 | 4644092720 | 12190 | 12200 | 12210 | 12090 | 278 |
| 243 | 20231205 | 143600 | 4640704650 | 12190 | 12180 | 12190 | 12150 | 513 |
| 244 | 20231205 | 143500 | 4634451670 | 12130 | 12190 | 12190 | 12060 | 1115 |
| 245 | 20231205 | 143400 | 4620961590 | 12220 | 12070 | 12220 | 12050 | 2156 |
| 246 | 20231205 | 143300 | 4594781070 | 12070 | 12060 | 12070 | 12030 | 1969 |
| 247 | 20231205 | 143200 | 4571078590 | 12070 | 12140 | 12140 | 12070 | 853 |
| 248 | 20231205 | 143100 | 4560782470 | 12150 | 12090 | 12150 | 12070 | 356 |
| 249 | 20231205 | 143000 | 4556471690 | 12080 | 12080 | 12080 | 12080 | 1 |
| 250 | 20231205 | 142900 | 4556459610 | 12160 | 12150 | 12170 | 12150 | 234 |
| 251 | 20231205 | 142800 | 4553613080 | 12160 | 12090 | 12160 | 12090 | 522 |
| 252 | 20231205 | 142700 | 4547282130 | 12050 | 12120 | 12120 | 12050 | 1672 |
| 253 | 20231205 | 142600 | 4527089380 | 12150 | 12140 | 12160 | 12140 | 21 |
| 254 | 20231205 | 142500 | 4526834230 | 12090 | 12130 | 12140 | 12090 | 659 |
| 255 | 20231205 | 142400 | 4518854620 | 12140 | 12140 | 12140 | 12140 | 279 |
| 256 | 20231205 | 142300 | 4515467560 | 12150 | 12140 | 12170 | 12140 | 139 |
| 257 | 20231205 | 142200 | 4513779850 | 12140 | 12140 | 12140 | 12130 | 289 |
| 258 | 20231205 | 142100 | 4510272620 | 12130 | 12140 | 12140 | 12130 | 592 |
| 259 | 20231205 | 142000 | 4503089110 | 12140 | 12150 | 12150 | 12130 | 403 |
| 260 | 20231205 | 141900 | 4498194900 | 12160 | 12180 | 12180 | 12150 | 309 |
| 261 | 20231205 | 141800 | 4494437690 | 12180 | 12150 | 12180 | 12140 | 224 |
| 262 | 20231205 | 141700 | 4491717890 | 12150 | 12150 | 12150 | 12150 | 15 |
| 263 | 20231205 | 141600 | 4491535640 | 12150 | 12140 | 12150 | 12140 | 100 |
| 264 | 20231205 | 141500 | 4490320930 | 12120 | 12170 | 12170 | 12110 | 992 |
| 265 | 20231205 | 141400 | 4478271600 | 12160 | 12210 | 12210 | 12160 | 46 |
| 266 | 20231205 | 141300 | 4477711640 | 12160 | 12170 | 12210 | 12160 | 296 |
| 267 | 20231205 | 141200 | 4474104220 | 12180 | 12190 | 12240 | 12180 | 3486 |
| 268 | 20231205 | 141100 | 4431546870 | 12190 | 12150 | 12190 | 12140 | 648 |
| 269 | 20231205 | 141000 | 4423670500 | 12160 | 12160 | 12170 | 12160 | 149 |
| 270 | 20231205 | 140900 | 4421858650 | 12170 | 12160 | 12180 | 12160 | 382 |
| 271 | 20231205 | 140800 | 4417212690 | 12160 | 12190 | 12190 | 12160 | 10 |
| 272 | 20231205 | 140700 | 4417090870 | 12200 | 12180 | 12230 | 12170 | 971 |
| 273 | 20231205 | 140600 | 4405263420 | 12220 | 12190 | 12260 | 12170 | 1102 |
| 274 | 20231205 | 140500 | 4391776320 | 12200 | 12090 | 12250 | 12090 | 3167 |
| 275 | 20231205 | 140400 | 4353234030 | 12090 | 12100 | 12100 | 12090 | 346 |
| 276 | 20231205 | 140300 | 4349047460 | 12080 | 12110 | 12110 | 12080 | 1216 |
| 277 | 20231205 | 140200 | 4334337830 | 12120 | 12110 | 12120 | 12110 | 208 |
| 278 | 20231205 | 140100 | 4331817450 | 12100 | 12130 | 12130 | 12100 | 931 |
| 279 | 20231205 | 140000 | 4320535010 | 12130 | 12120 | 12130 | 12120 | 403 |
| 280 | 20231205 | 135900 | 4315650180 | 12120 | 12140 | 12140 | 12100 | 2216 |
| 281 | 20231205 | 135800 | 4288802010 | 12130 | 12120 | 12140 | 12120 | 247 |
| 282 | 20231205 | 135700 | 4285804990 | 12130 | 12100 | 12130 | 12100 | 272 |
| 283 | 20231205 | 135600 | 4282508590 | 12120 | 12100 | 12120 | 12090 | 847 |
| 284 | 20231205 | 135500 | 4272260150 | 12100 | 12090 | 12100 | 12080 | 183 |
| 285 | 20231205 | 135400 | 4270046990 | 12100 | 12110 | 12110 | 12070 | 1112 |
| 286 | 20231205 | 135300 | 4256601100 | 12120 | 12100 | 12120 | 12090 | 1400 |
| 287 | 20231205 | 135200 | 4239660410 | 12100 | 12130 | 12140 | 12080 | 453 |
| 288 | 20231205 | 135100 | 4234186160 | 12080 | 12060 | 12130 | 12060 | 1993 |
| 289 | 20231205 | 135000 | 4210069020 | 12030 | 12050 | 12050 | 12030 | 846 |
| 290 | 20231205 | 134900 | 4199884550 | 12040 | 12080 | 12080 | 12030 | 650 |
| 291 | 20231205 | 134800 | 4192050910 | 12080 | 12040 | 12090 | 12010 | 2376 |
| 292 | 20231205 | 134700 | 4163465390 | 12040 | 12080 | 12080 | 12020 | 3315 |
| 293 | 20231205 | 134600 | 4123546500 | 12090 | 12080 | 12100 | 12070 | 921 |
| 294 | 20231205 | 134500 | 4112417880 | 12080 | 12070 | 12110 | 12060 | 1168 |
| 295 | 20231205 | 134400 | 4098313440 | 12070 | 12080 | 12080 | 12050 | 1525 |
| 296 | 20231205 | 134300 | 4079924330 | 12090 | 12110 | 12120 | 12010 | 2769 |
| 297 | 20231205 | 134200 | 4046527860 | 12120 | 12140 | 12170 | 12120 | 2204 |
| 298 | 20231205 | 134100 | 4019780640 | 12130 | 12080 | 12130 | 12020 | 3646 |
| 299 | 20231205 | 134000 | 3975792590 | 12080 | 12170 | 12190 | 12000 | 11152 |
| 300 | 20231205 | 133900 | 3840797250 | 12190 | 12370 | 12380 | 12120 | 19924 |
| 301 | 20231205 | 133800 | 3596671920 | 12370 | 12480 | 12500 | 12340 | 14961 |
| 302 | 20231205 | 133700 | 3411033800 | 12500 | 12390 | 12900 | 12290 | 23976 |
| 303 | 20231205 | 133600 | 3110014110 | 12390 | 12570 | 12660 | 12290 | 34120 |
| 304 | 20231205 | 133500 | 2681635610 | 12570 | 12920 | 12920 | 12510 | 26155 |
| 305 | 20231205 | 133400 | 2350960770 | 12920 | 12380 | 13000 | 12380 | 80105 |
| 306 | 20231205 | 133300 | 1329910370 | 12370 | 12290 | 12380 | 12290 | 1841 |
| 307 | 20231205 | 133200 | 1307168410 | 12330 | 12300 | 12330 | 12300 | 716 |
| 308 | 20231205 | 133100 | 1298342830 | 12340 | 12320 | 12340 | 12320 | 34 |
| 309 | 20231205 | 133000 | 1297923630 | 12280 | 12350 | 12350 | 12260 | 634 |
| 310 | 20231205 | 132900 | 1290136690 | 12360 | 12270 | 12360 | 12270 | 590 |
| 311 | 20231205 | 132800 | 1282888010 | 12270 | 12350 | 12350 | 12270 | 3059 |
| 312 | 20231205 | 132700 | 1245191220 | 12360 | 12370 | 12380 | 12330 | 1344 |
| 313 | 20231205 | 132600 | 1228588450 | 12380 | 12320 | 12380 | 12320 | 2562 |
| 314 | 20231205 | 132500 | 1196965080 | 12300 | 12290 | 12320 | 12280 | 423 |
| 315 | 20231205 | 132400 | 1191759200 | 12290 | 12320 | 12330 | 12290 | 539 |
| 316 | 20231205 | 132300 | 1185119390 | 12330 | 12360 | 12380 | 12260 | 2655 |
| 317 | 20231205 | 132200 | 1152410720 | 12370 | 12270 | 12400 | 12230 | 5347 |
| 318 | 20231205 | 132100 | 1086470150 | 12270 | 12230 | 12270 | 12220 | 315 |
| 319 | 20231205 | 132000 | 1082616100 | 12230 | 12290 | 12300 | 12230 | 1071 |
| 320 | 20231205 | 131900 | 1069453410 | 12300 | 12200 | 12300 | 12200 | 3794 |
| 321 | 20231205 | 131800 | 1022932100 | 12180 | 12200 | 12200 | 12180 | 373 |
| 322 | 20231205 | 131700 | 1018388370 | 12200 | 12200 | 12200 | 12200 | 74 |
| 323 | 20231205 | 131600 | 1017485570 | 12200 | 12220 | 12240 | 12200 | 287 |
| 324 | 20231205 | 131500 | 1013983600 | 12250 | 12240 | 12250 | 12230 | 1561 |
| 325 | 20231205 | 131400 | 994888460 | 12250 | 12250 | 12250 | 12250 | 0 |
| 326 | 20231205 | 131300 | 994888460 | 12250 | 12250 | 12250 | 12250 | 2 |
| 327 | 20231205 | 131200 | 994863960 | 12250 | 12250 | 12250 | 12250 | 60 |
| 328 | 20231205 | 131100 | 994128960 | 12230 | 12230 | 12230 | 12230 | 1 |
| 329 | 20231205 | 131000 | 994116730 | 12250 | 12230 | 12250 | 12230 | 23 |
| 330 | 20231205 | 130900 | 993835420 | 12200 | 12200 | 12200 | 12200 | 290 |
| 331 | 20231205 | 130800 | 990297420 | 12200 | 12240 | 12240 | 12200 | 416 |
| 332 | 20231205 | 130700 | 985217320 | 12250 | 12250 | 12250 | 12250 | 68 |
| 333 | 20231205 | 130600 | 984384320 | 12250 | 12250 | 12250 | 12250 | 5 |
| 334 | 20231205 | 130500 | 984323070 | 12250 | 12250 | 12250 | 12250 | 284 |
| 335 | 20231205 | 130400 | 980844070 | 12250 | 12240 | 12250 | 12240 | 107 |
| 336 | 20231205 | 130300 | 979534370 | 12230 | 12210 | 12230 | 12210 | 1084 |
| 337 | 20231205 | 130200 | 966291780 | 12200 | 12170 | 12200 | 12170 | 326 |
| 338 | 20231205 | 130100 | 962316300 | 12170 | 12170 | 12170 | 12170 | 1 |
| 339 | 20231205 | 130000 | 962304130 | 12170 | 12200 | 12220 | 12170 | 996 |
| 340 | 20231205 | 125900 | 950168650 | 12210 | 12230 | 12230 | 12210 | 43 |
| 341 | 20231205 | 125800 | 949643580 | 12240 | 12220 | 12240 | 12220 | 62 |
| 342 | 20231205 | 125700 | 948884740 | 12210 | 12240 | 12240 | 12210 | 309 |
| 343 | 20231205 | 125600 | 945107050 | 12230 | 12270 | 12270 | 12230 | 915 |
| 344 | 20231205 | 125500 | 933903720 | 12270 | 12280 | 12290 | 12260 | 229 |
| 345 | 20231205 | 125400 | 931091500 | 12250 | 12270 | 12290 | 12250 | 319 |
| 346 | 20231205 | 125300 | 927176010 | 12270 | 12240 | 12270 | 12240 | 930 |
| 347 | 20231205 | 125200 | 915771940 | 12250 | 12260 | 12260 | 12240 | 656 |
| 348 | 20231205 | 125100 | 907732750 | 12260 | 12230 | 12260 | 12230 | 395 |
| 349 | 20231205 | 125000 | 902894530 | 12230 | 12200 | 12230 | 12200 | 151 |
| 350 | 20231205 | 124900 | 901048970 | 12200 | 12210 | 12220 | 12200 | 58 |
| 351 | 20231205 | 124800 | 900340740 | 12210 | 12180 | 12210 | 12180 | 167 |
| 352 | 20231205 | 124700 | 898305980 | 12170 | 12170 | 12170 | 12170 | 85 |
| 353 | 20231205 | 124600 | 897271530 | 12170 | 12160 | 12170 | 12160 | 38 |
| 354 | 20231205 | 124500 | 896809120 | 12170 | 12170 | 12170 | 12170 | 32 |
| 355 | 20231205 | 124400 | 896419680 | 12170 | 12190 | 12190 | 12170 | 27 |
| 356 | 20231205 | 124300 | 896091070 | 12170 | 12190 | 12190 | 12170 | 214 |
| 357 | 20231205 | 124200 | 893482690 | 12180 | 12180 | 12180 | 12180 | 106 |
| 358 | 20231205 | 124100 | 892191610 | 12170 | 12160 | 12170 | 12160 | 90 |
| 359 | 20231205 | 124000 | 891097110 | 12160 | 12180 | 12180 | 12160 | 141 |
| 360 | 20231205 | 123900 | 889380030 | 12180 | 12170 | 12180 | 12170 | 3 |
| 361 | 20231205 | 123800 | 889343500 | 12180 | 12180 | 12180 | 12180 | 33 |
| 362 | 20231205 | 123700 | 888941560 | 12140 | 12150 | 12150 | 12140 | 827 |
| 363 | 20231205 | 123600 | 878895510 | 12140 | 12140 | 12150 | 12140 | 37 |
| 364 | 20231205 | 123500 | 878446130 | 12140 | 12130 | 12140 | 12130 | 227 |
| 365 | 20231205 | 123400 | 875692510 | 12130 | 12140 | 12140 | 12130 | 161 |
| 366 | 20231205 | 123300 | 873739520 | 12140 | 12150 | 12150 | 12140 | 282 |
| 367 | 20231205 | 123200 | 870313230 | 12150 | 12130 | 12150 | 12130 | 9 |
| 368 | 20231205 | 123100 | 870204000 | 12140 | 12120 | 12140 | 12120 | 47 |
| 369 | 20231205 | 123000 | 869633960 | 12120 | 12120 | 12120 | 12120 | 4 |
| 370 | 20231205 | 122900 | 869585480 | 12120 | 12150 | 12150 | 12120 | 277 |
| 371 | 20231205 | 122800 | 866221770 | 12150 | 12170 | 12170 | 12150 | 251 |
| 372 | 20231205 | 122700 | 863167120 | 12180 | 12160 | 12180 | 12160 | 100 |
| 373 | 20231205 | 122600 | 861949520 | 12180 | 12190 | 12190 | 12180 | 91 |
| 374 | 20231205 | 122500 | 860841130 | 12140 | 12160 | 12160 | 12120 | 205 |
| 375 | 20231205 | 122400 | 858349420 | 12160 | 12100 | 12260 | 12100 | 1789 |
| 376 | 20231205 | 122300 | 836568170 | 12080 | 12060 | 12080 | 12060 | 411 |
| 377 | 20231205 | 122200 | 831609290 | 12060 | 12020 | 12060 | 12020 | 532 |
| 378 | 20231205 | 122100 | 825198760 | 12020 | 11980 | 12020 | 11980 | 65 |
| 379 | 20231205 | 122000 | 824419860 | 11990 | 11990 | 11990 | 11990 | 98 |
| 380 | 20231205 | 121900 | 823244840 | 11980 | 11980 | 11980 | 11980 | 0 |
| 381 | 20231205 | 121800 | 823244840 | 11980 | 11980 | 11980 | 11980 | 2 |
| 382 | 20231205 | 121700 | 823220880 | 11990 | 11990 | 11990 | 11990 | 2 |
| 383 | 20231205 | 121600 | 823196900 | 11990 | 11990 | 11990 | 11990 | 1 |
| 384 | 20231205 | 121500 | 823184910 | 11990 | 11990 | 11990 | 11990 | 0 |
| 385 | 20231205 | 121400 | 823184910 | 11990 | 11990 | 11990 | 11990 | 9 |
| 386 | 20231205 | 121300 | 823077000 | 11990 | 11990 | 11990 | 11990 | 0 |
| 387 | 20231205 | 121200 | 823077000 | 11990 | 11990 | 11990 | 11990 | 1 |
| 388 | 20231205 | 121100 | 823065010 | 11990 | 11990 | 11990 | 11990 | 0 |
| 389 | 20231205 | 121000 | 823065010 | 11990 | 11990 | 11990 | 11990 | 0 |
| 390 | 20231205 | 120900 | 823065010 | 11990 | 11950 | 11990 | 11950 | 65 |
| 391 | 20231205 | 120800 | 822288220 | 11950 | 11950 | 11950 | 11950 | 21 |
| 392 | 20231205 | 120700 | 822037270 | 11950 | 11970 | 11970 | 11950 | 15 |
| 393 | 20231205 | 120600 | 821857910 | 11960 | 11960 | 11960 | 11960 | 0 |
| 394 | 20231205 | 120500 | 821857910 | 11960 | 11960 | 11960 | 11960 | 5 |
| 395 | 20231205 | 120400 | 821798110 | 11960 | 11970 | 11970 | 11960 | 22 |
| 396 | 20231205 | 120300 | 821534980 | 11960 | 11960 | 11960 | 11960 | 20 |
| 397 | 20231205 | 120200 | 821295780 | 11940 | 11980 | 11980 | 11940 | 874 |
| 398 | 20231205 | 120100 | 810843110 | 11970 | 11970 | 11970 | 11970 | 0 |
| 399 | 20231205 | 120000 | 810843110 | 11970 | 12050 | 12050 | 11970 | 100 |
| 400 | 20231205 | 115900 | 809645200 | 12050 | 12050 | 12050 | 12050 | 0 |
| 401 | 20231205 | 115800 | 809645200 | 12050 | 12050 | 12050 | 12050 | 1 |
| 402 | 20231205 | 115700 | 809633150 | 12050 | 12050 | 12050 | 12050 | 10 |
| 403 | 20231205 | 115600 | 809512650 | 12050 | 12050 | 12050 | 12050 | 1 |
| 404 | 20231205 | 115500 | 809500600 | 12040 | 12040 | 12040 | 12040 | 0 |
| 405 | 20231205 | 115400 | 809500600 | 12040 | 12040 | 12040 | 12040 | 1 |
| 406 | 20231205 | 115300 | 809488560 | 12050 | 12050 | 12050 | 12050 | 1 |
| 407 | 20231205 | 115200 | 809476510 | 12050 | 12000 | 12050 | 12000 | 550 |
| 408 | 20231205 | 115100 | 802876420 | 12010 | 12020 | 12020 | 12010 | 416 |
| 409 | 20231205 | 115000 | 797876400 | 12020 | 12010 | 12020 | 12010 | 131 |
| 410 | 20231205 | 114900 | 796302430 | 12010 | 12010 | 12010 | 12010 | 1 |
| 411 | 20231205 | 114800 | 796290420 | 12000 | 12000 | 12000 | 12000 | 0 |
| 412 | 20231205 | 114700 | 796290420 | 12000 | 12000 | 12000 | 12000 | 74 |
| 413 | 20231205 | 114600 | 795402420 | 12000 | 12000 | 12000 | 12000 | 0 |
| 414 | 20231205 | 114500 | 795402420 | 12000 | 11960 | 12000 | 11960 | 86 |
| 415 | 20231205 | 114400 | 794373730 | 11960 | 11960 | 11960 | 11960 | 18 |
| 416 | 20231205 | 114300 | 794158450 | 11980 | 11980 | 11980 | 11980 | 4 |
| 417 | 20231205 | 114200 | 794110530 | 11960 | 11930 | 11960 | 11930 | 313 |
| 418 | 20231205 | 114100 | 790375630 | 11960 | 11960 | 11960 | 11960 | 104 |
| 419 | 20231205 | 114000 | 789131790 | 11970 | 11980 | 11980 | 11970 | 3 |
| 420 | 20231205 | 113900 | 789095870 | 12000 | 11990 | 12000 | 11990 | 5 |
| 421 | 20231205 | 113800 | 789035890 | 12000 | 11980 | 12050 | 11980 | 328 |
| 422 | 20231205 | 113700 | 785087180 | 11890 | 11900 | 11900 | 11890 | 254 |
| 423 | 20231205 | 113600 | 782066510 | 11860 | 12000 | 12000 | 11860 | 920 |
| 424 | 20231205 | 113500 | 771109260 | 12000 | 11940 | 12000 | 11940 | 21 |
| 425 | 20231205 | 113400 | 770858460 | 11920 | 12040 | 12050 | 11920 | 1765 |
| 426 | 20231205 | 113300 | 749727820 | 12030 | 11990 | 12030 | 11980 | 115 |
| 427 | 20231205 | 113200 | 748349760 | 11990 | 11990 | 11990 | 11990 | 12 |
| 428 | 20231205 | 113100 | 748205880 | 11980 | 11990 | 11990 | 11980 | 434 |
| 429 | 20231205 | 113000 | 743002470 | 12000 | 12010 | 12010 | 11990 | 435 |
| 430 | 20231205 | 112900 | 737782210 | 12000 | 12000 | 12000 | 12000 | 0 |
| 431 | 20231205 | 112800 | 737782210 | 12000 | 12000 | 12030 | 12000 | 104 |
| 432 | 20231205 | 112700 | 736532110 | 12000 | 12000 | 12000 | 12000 | 0 |
| 433 | 20231205 | 112600 | 736532110 | 12000 | 12010 | 12010 | 12000 | 15 |
| 434 | 20231205 | 112500 | 736352100 | 11990 | 11990 | 11990 | 11990 | 0 |
| 435 | 20231205 | 112400 | 736352100 | 11990 | 11990 | 11990 | 11990 | 5 |
| 436 | 20231205 | 112300 | 736292150 | 12000 | 12030 | 12030 | 12000 | 318 |
| 437 | 20231205 | 112200 | 732475610 | 12030 | 12030 | 12030 | 12030 | 14 |
| 438 | 20231205 | 112100 | 732307190 | 11980 | 11990 | 11990 | 11980 | 591 |
| 439 | 20231205 | 112000 | 725221230 | 11990 | 11990 | 11990 | 11990 | 27 |
| 440 | 20231205 | 111900 | 724897500 | 11980 | 11980 | 11980 | 11980 | 0 |
| 441 | 20231205 | 111800 | 724897500 | 11980 | 12070 | 12070 | 11980 | 23 |
| 442 | 20231205 | 111700 | 724621800 | 12070 | 12070 | 12070 | 12070 | 2 |
| 443 | 20231205 | 111600 | 724597660 | 12070 | 12070 | 12070 | 12070 | 0 |
| 444 | 20231205 | 111500 | 724597660 | 12070 | 12070 | 12070 | 12070 | 2 |
| 445 | 20231205 | 111400 | 724573520 | 12080 | 12080 | 12080 | 12080 | 0 |
| 446 | 20231205 | 111300 | 724573520 | 12080 | 12080 | 12080 | 12080 | 0 |
| 447 | 20231205 | 111200 | 724573520 | 12080 | 12080 | 12080 | 12080 | 1 |
| 448 | 20231205 | 111100 | 724561440 | 11990 | 12000 | 12000 | 11990 | 469 |
| 449 | 20231205 | 111000 | 718937920 | 12020 | 12050 | 12050 | 12020 | 322 |
| 450 | 20231205 | 110900 | 715062410 | 12050 | 12060 | 12060 | 12050 | 49 |
| 451 | 20231205 | 110800 | 714471930 | 12050 | 12050 | 12050 | 12050 | 298 |
| 452 | 20231205 | 110700 | 710881030 | 12050 | 12080 | 12080 | 12050 | 126 |
| 453 | 20231205 | 110600 | 709359730 | 12090 | 12090 | 12090 | 12090 | 41 |
| 454 | 20231205 | 110500 | 708864040 | 12090 | 12090 | 12090 | 12090 | 6 |
| 455 | 20231205 | 110400 | 708791500 | 12100 | 12050 | 12100 | 12050 | 280 |
| 456 | 20231205 | 110300 | 705412690 | 12050 | 12100 | 12100 | 12040 | 326 |
| 457 | 20231205 | 110200 | 701479790 | 12100 | 12140 | 12140 | 11890 | 2393 |
| 458 | 20231205 | 110100 | 672834310 | 12220 | 12160 | 12220 | 12160 | 80 |
| 459 | 20231205 | 110000 | 671857850 | 12140 | 12140 | 12140 | 12130 | 211 |
| 460 | 20231205 | 105900 | 669296320 | 12140 | 12140 | 12140 | 12140 | 11 |
| 461 | 20231205 | 105800 | 669162780 | 12140 | 12160 | 12160 | 12140 | 38 |
| 462 | 20231205 | 105700 | 668701070 | 12150 | 12220 | 12220 | 12150 | 5 |
| 463 | 20231205 | 105600 | 668640240 | 12150 | 12210 | 12220 | 12150 | 39 |
| 464 | 20231205 | 105500 | 668164180 | 12210 | 12210 | 12210 | 12210 | 22 |
| 465 | 20231205 | 105400 | 667895560 | 12210 | 12100 | 12230 | 12100 | 1066 |
| 466 | 20231205 | 105300 | 654908490 | 12040 | 12030 | 12040 | 11990 | 552 |
| 467 | 20231205 | 105200 | 648282150 | 12030 | 12070 | 12070 | 12030 | 536 |
| 468 | 20231205 | 105100 | 641829710 | 12080 | 12150 | 12150 | 12080 | 520 |
| 469 | 20231205 | 105000 | 635546710 | 12150 | 12070 | 12150 | 12050 | 571 |
| 470 | 20231205 | 104900 | 628641590 | 12060 | 12100 | 12100 | 12060 | 122 |
| 471 | 20231205 | 104800 | 627168480 | 12110 | 12130 | 12130 | 12110 | 219 |
| 472 | 20231205 | 104700 | 624514240 | 12130 | 12140 | 12140 | 12130 | 3 |
| 473 | 20231205 | 104600 | 624477840 | 12120 | 12130 | 12130 | 12120 | 19 |
| 474 | 20231205 | 104500 | 624247550 | 12140 | 12140 | 12140 | 12140 | 61 |
| 475 | 20231205 | 104400 | 623507010 | 12150 | 12150 | 12150 | 12140 | 87 |
| 476 | 20231205 | 104300 | 622450060 | 12150 | 12150 | 12150 | 12150 | 2 |
| 477 | 20231205 | 104200 | 622425760 | 12150 | 12150 | 12150 | 12150 | 50 |
| 478 | 20231205 | 104100 | 621818260 | 12150 | 12130 | 12150 | 12130 | 151 |
| 479 | 20231205 | 104000 | 619985970 | 12120 | 12090 | 12120 | 12090 | 657 |
| 480 | 20231205 | 103900 | 612035870 | 12100 | 12070 | 12100 | 12050 | 311 |
| 481 | 20231205 | 103800 | 608284270 | 12060 | 12090 | 12090 | 12050 | 431 |
| 482 | 20231205 | 103700 | 603078940 | 12100 | 12100 | 12100 | 12090 | 323 |
| 483 | 20231205 | 103600 | 599172200 | 12100 | 12110 | 12110 | 12100 | 156 |
| 484 | 20231205 | 103500 | 597284430 | 12100 | 12120 | 12120 | 12100 | 550 |
| 485 | 20231205 | 103400 | 590625460 | 12130 | 12130 | 12130 | 12130 | 43 |
| 486 | 20231205 | 103300 | 590103870 | 12110 | 12130 | 12140 | 12110 | 318 |
| 487 | 20231205 | 103200 | 586246540 | 12130 | 12130 | 12130 | 12130 | 0 |
| 488 | 20231205 | 103100 | 586246540 | 12130 | 12130 | 12130 | 12110 | 422 |
| 489 | 20231205 | 103000 | 581131600 | 12160 | 12140 | 12160 | 12130 | 145 |
| 490 | 20231205 | 102900 | 579368990 | 12130 | 12160 | 12160 | 12130 | 214 |
| 491 | 20231205 | 102800 | 576767380 | 12130 | 12140 | 12140 | 12130 | 48 |
| 492 | 20231205 | 102700 | 576184740 | 12130 | 12120 | 12130 | 12120 | 8 |
| 493 | 20231205 | 102600 | 576087770 | 12120 | 12150 | 12170 | 12120 | 1250 |
| 494 | 20231205 | 102500 | 560901960 | 12160 | 12180 | 12180 | 12160 | 610 |
| 495 | 20231205 | 102400 | 553482740 | 12180 | 12180 | 12180 | 12180 | 460 |
| 496 | 20231205 | 102300 | 547879940 | 12170 | 12170 | 12170 | 12170 | 182 |
| 497 | 20231205 | 102200 | 545665000 | 12170 | 12180 | 12180 | 12170 | 95 |
| 498 | 20231205 | 102100 | 544508740 | 12180 | 12180 | 12180 | 12180 | 0 |
| 499 | 20231205 | 102000 | 544508740 | 12180 | 12210 | 12210 | 12180 | 411 |
| 500 | 20231205 | 101900 | 539499420 | 12210 | 12220 | 12230 | 12210 | 267 |
| 501 | 20231205 | 101800 | 536236330 | 12230 | 12240 | 12240 | 12230 | 294 |
| 502 | 20231205 | 101700 | 532639250 | 12230 | 12230 | 12230 | 12230 | 22 |
| 503 | 20231205 | 101600 | 532370190 | 12230 | 12230 | 12230 | 12230 | 128 |
| 504 | 20231205 | 101500 | 530804750 | 12230 | 12220 | 12240 | 12220 | 220 |
| 505 | 20231205 | 101400 | 528113940 | 12200 | 12180 | 12200 | 12160 | 187 |
| 506 | 20231205 | 101300 | 525834320 | 12160 | 12170 | 12170 | 12160 | 292 |
| 507 | 20231205 | 101200 | 522281710 | 12180 | 12170 | 12180 | 12170 | 4 |
| 508 | 20231205 | 101100 | 522233020 | 12170 | 12190 | 12190 | 12170 | 72 |
| 509 | 20231205 | 101000 | 521355410 | 12190 | 12150 | 12190 | 12130 | 1627 |
| 510 | 20231205 | 100900 | 501581490 | 12150 | 12190 | 12190 | 12150 | 699 |
| 511 | 20231205 | 100800 | 493077800 | 12200 | 12200 | 12230 | 12180 | 452 |
| 512 | 20231205 | 100700 | 487569230 | 12200 | 12210 | 12250 | 12200 | 496 |
| 513 | 20231205 | 100600 | 481516810 | 12210 | 12240 | 12260 | 12210 | 1121 |
| 514 | 20231205 | 100500 | 467811380 | 12240 | 12280 | 12290 | 12240 | 1246 |
| 515 | 20231205 | 100400 | 452532470 | 12290 | 12250 | 12290 | 12250 | 450 |
| 516 | 20231205 | 100300 | 447005190 | 12250 | 12270 | 12270 | 12250 | 449 |
| 517 | 20231205 | 100200 | 441502340 | 12270 | 12230 | 12290 | 12230 | 642 |
| 518 | 20231205 | 100100 | 433631480 | 12230 | 12270 | 12280 | 12230 | 745 |
| 519 | 20231205 | 100000 | 424505930 | 12280 | 12290 | 12300 | 12270 | 3310 |
| 520 | 20231205 | 095900 | 383831240 | 12310 | 12230 | 12310 | 12200 | 4182 |
| 521 | 20231205 | 095800 | 332570000 | 12230 | 12230 | 12280 | 12210 | 1586 |
| 522 | 20231205 | 095700 | 313160990 | 12260 | 12060 | 12260 | 12060 | 3289 |
| 523 | 20231205 | 095600 | 273134040 | 12060 | 11980 | 12080 | 11980 | 1207 |
| 524 | 20231205 | 095500 | 258640300 | 11970 | 11970 | 11970 | 11970 | 339 |
| 525 | 20231205 | 095400 | 254582470 | 11970 | 11900 | 11970 | 11880 | 315 |
| 526 | 20231205 | 095300 | 250836860 | 11970 | 11900 | 11970 | 11880 | 243 |
| 527 | 20231205 | 095200 | 247937480 | 11970 | 11970 | 11970 | 11900 | 36 |
| 528 | 20231205 | 095100 | 247508530 | 11980 | 11980 | 11980 | 11980 | 174 |
| 529 | 20231205 | 095000 | 245424010 | 11980 | 11930 | 11980 | 11870 | 237 |
| 530 | 20231205 | 094900 | 242603490 | 11990 | 11990 | 11990 | 11990 | 6 |
| 531 | 20231205 | 094800 | 242531550 | 11930 | 11950 | 12000 | 11920 | 481 |
| 532 | 20231205 | 094700 | 236788280 | 11950 | 12010 | 12050 | 11950 | 798 |
| 533 | 20231205 | 094600 | 227214200 | 12010 | 12010 | 12050 | 12010 | 79 |
| 534 | 20231205 | 094500 | 226264490 | 12010 | 12060 | 12060 | 12010 | 108 |
| 535 | 20231205 | 094400 | 224965620 | 12020 | 12080 | 12080 | 12020 | 9 |
| 536 | 20231205 | 094300 | 224857250 | 12090 | 12030 | 12090 | 12010 | 271 |
| 537 | 20231205 | 094200 | 221602020 | 12010 | 12080 | 12100 | 12010 | 326 |
| 538 | 20231205 | 094100 | 217681140 | 12100 | 12050 | 12100 | 12050 | 30 |
| 539 | 20231205 | 094000 | 217318290 | 12100 | 12100 | 12110 | 12010 | 621 |
| 540 | 20231205 | 093900 | 209829880 | 12100 | 12100 | 12100 | 12060 | 369 |
| 541 | 20231205 | 093800 | 205366390 | 12110 | 12130 | 12150 | 12100 | 835 |
| 542 | 20231205 | 093700 | 195238320 | 12130 | 12130 | 12160 | 12130 | 1516 |
| 543 | 20231205 | 093600 | 176839160 | 12130 | 12120 | 12160 | 12100 | 844 |
| 544 | 20231205 | 093500 | 166598910 | 12100 | 12040 | 12150 | 12040 | 2589 |
| 545 | 20231205 | 093400 | 135310200 | 12040 | 11990 | 12040 | 11990 | 440 |
| 546 | 20231205 | 093300 | 130033640 | 11990 | 12000 | 12000 | 11990 | 229 |
| 547 | 20231205 | 093200 | 127287830 | 12000 | 12000 | 12000 | 11970 | 340 |
| 548 | 20231205 | 093100 | 123209860 | 12000 | 12040 | 12040 | 11990 | 881 |
| 549 | 20231205 | 093000 | 112625160 | 12050 | 12030 | 12080 | 12030 | 2182 |
| 550 | 20231205 | 092900 | 86327570 | 12020 | 11980 | 12020 | 11970 | 1890 |
| 551 | 20231205 | 092800 | 63676650 | 11960 | 11900 | 11960 | 11900 | 1759 |
| 552 | 20231205 | 092700 | 42679360 | 11860 | 11900 | 11900 | 11860 | 52 |
| 553 | 20231205 | 092600 | 42060960 | 11900 | 11900 | 11900 | 11900 | 1 |
| 554 | 20231205 | 092500 | 42049060 | 11820 | 11820 | 11820 | 11820 | 0 |
| 555 | 20231205 | 092400 | 42049060 | 11820 | 11820 | 11820 | 11820 | 103 |
| 556 | 20231205 | 092300 | 40831600 | 11820 | 11840 | 11840 | 11820 | 235 |
| 557 | 20231205 | 092200 | 38049880 | 11830 | 11830 | 11830 | 11830 | 220 |
| 558 | 20231205 | 092100 | 35447280 | 11870 | 11860 | 11870 | 11860 | 26 |
| 559 | 20231205 | 092000 | 35138760 | 11820 | 11820 | 11820 | 11820 | 0 |
| 560 | 20231205 | 091900 | 35138760 | 11820 | 11820 | 11820 | 11820 | 0 |
| 561 | 20231205 | 091800 | 35138760 | 11820 | 11820 | 11820 | 11820 | 15 |
| 562 | 20231205 | 091700 | 34961460 | 11810 | 11820 | 11820 | 11810 | 93 |
| 563 | 20231205 | 091600 | 33862940 | 11820 | 11870 | 11870 | 11820 | 11 |
| 564 | 20231205 | 091500 | 33732870 | 11870 | 11870 | 11870 | 11870 | 351 |
| 565 | 20231205 | 091400 | 29566500 | 11890 | 11870 | 11890 | 11870 | 102 |
| 566 | 20231205 | 091300 | 28355560 | 11790 | 11790 | 11790 | 11790 | 0 |
| 567 | 20231205 | 091200 | 28355560 | 11790 | 11800 | 11800 | 11790 | 42 |
| 568 | 20231205 | 091100 | 27860240 | 11810 | 11810 | 11820 | 11810 | 131 |
| 569 | 20231205 | 091000 | 26312870 | 11890 | 11820 | 11890 | 11820 | 99 |
| 570 | 20231205 | 090900 | 25138630 | 11790 | 11820 | 11820 | 11790 | 61 |
| 571 | 20231205 | 090800 | 24419410 | 11790 | 11790 | 11790 | 11790 | 25 |
| 572 | 20231205 | 090700 | 24124660 | 11790 | 11790 | 11790 | 11790 | 20 |
| 573 | 20231205 | 090600 | 23888860 | 11780 | 11780 | 11780 | 11780 | 20 |
| 574 | 20231205 | 090500 | 23653260 | 11780 | 11780 | 11780 | 11780 | 75 |
| 575 | 20231205 | 090400 | 22769760 | 11780 | 11810 | 11820 | 11780 | 399 |
| 576 | 20231205 | 090300 | 18062080 | 11820 | 11870 | 11870 | 11820 | 411 |
| 577 | 20231205 | 090200 | 13194600 | 11920 | 11920 | 11920 | 11920 | 5 |
| 578 | 20231205 | 090100 | 13135000 | 11910 | 11910 | 11910 | 11910 | 3 |
| 579 | 20231205 | 090000 | 13099270 | 11910 | 11930 | 11930 | 11860 | 1100 |