33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 2937 |
| 3 | 20231211 | 191300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 4 | 20231211 | 191200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 5 | 20231211 | 191100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 6 | 20231211 | 191000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 7 | 20231211 | 190900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 8 | 20231211 | 190800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 9 | 20231211 | 190700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 10 | 20231211 | 190600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 11 | 20231211 | 190500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 12 | 20231211 | 190400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 13 | 20231211 | 190300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 14 | 20231211 | 190200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 15 | 20231211 | 190100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 16 | 20231211 | 190000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 17 | 20231211 | 185900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 18 | 20231211 | 185800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 19 | 20231211 | 185700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 20 | 20231211 | 185600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 21 | 20231211 | 185500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 22 | 20231211 | 185400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 23 | 20231211 | 185300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 24 | 20231211 | 185200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 25 | 20231211 | 185100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 26 | 20231211 | 185000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 27 | 20231211 | 184900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 28 | 20231211 | 184800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 29 | 20231211 | 184700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 30 | 20231211 | 184600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 31 | 20231211 | 184500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 32 | 20231211 | 184400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 2937 |
| 33 | 20231211 | 184300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 34 | 20231211 | 184200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 35 | 20231211 | 184100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 36 | 20231211 | 184000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 37 | 20231211 | 183900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 38 | 20231211 | 183800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 39 | 20231211 | 183700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 40 | 20231211 | 183600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 41 | 20231211 | 183500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 42 | 20231211 | 183400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 43 | 20231211 | 183300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 44 | 20231211 | 183200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 45 | 20231211 | 183100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 46 | 20231211 | 183000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 47 | 20231211 | 182900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 48 | 20231211 | 182800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 49 | 20231211 | 182700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 50 | 20231211 | 182600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 51 | 20231211 | 182500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 52 | 20231211 | 182400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 53 | 20231211 | 182300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 54 | 20231211 | 182200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 55 | 20231211 | 182100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 56 | 20231211 | 182000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 57 | 20231211 | 181900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 58 | 20231211 | 181800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 59 | 20231211 | 181700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 60 | 20231211 | 181600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 61 | 20231211 | 181500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 62 | 20231211 | 181400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 2937 |
| 63 | 20231211 | 181300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 64 | 20231211 | 181200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 65 | 20231211 | 181100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 66 | 20231211 | 181000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 67 | 20231211 | 180900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 68 | 20231211 | 180800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 69 | 20231211 | 180700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 70 | 20231211 | 180600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 71 | 20231211 | 180500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 72 | 20231211 | 180400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 73 | 20231211 | 180300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 74 | 20231211 | 180200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 75 | 20231211 | 180100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 76 | 20231211 | 180000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 77 | 20231211 | 175900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 78 | 20231211 | 175800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 79 | 20231211 | 175700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 80 | 20231211 | 175600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 81 | 20231211 | 175500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 82 | 20231211 | 175400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 83 | 20231211 | 175300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 84 | 20231211 | 175200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 85 | 20231211 | 175100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 86 | 20231211 | 175000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 87 | 20231211 | 174900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 88 | 20231211 | 174800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 89 | 20231211 | 174700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 90 | 20231211 | 174600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 91 | 20231211 | 174500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 92 | 20231211 | 174400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 2937 |
| 93 | 20231211 | 174300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 94 | 20231211 | 174200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 95 | 20231211 | 174100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 96 | 20231211 | 174000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 97 | 20231211 | 173900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 98 | 20231211 | 173800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 99 | 20231211 | 173700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 100 | 20231211 | 173600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 101 | 20231211 | 173500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 102 | 20231211 | 173400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 103 | 20231211 | 173300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 104 | 20231211 | 173200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 105 | 20231211 | 173100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 106 | 20231211 | 173000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 107 | 20231211 | 172900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 108 | 20231211 | 172800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 109 | 20231211 | 172700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 110 | 20231211 | 172600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 111 | 20231211 | 172500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 112 | 20231211 | 172400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 113 | 20231211 | 172300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 114 | 20231211 | 172200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 115 | 20231211 | 172100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 116 | 20231211 | 172000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 117 | 20231211 | 171900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 118 | 20231211 | 171800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 119 | 20231211 | 171700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 120 | 20231211 | 171600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 121 | 20231211 | 171500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 122 | 20231211 | 171400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 2937 |
| 123 | 20231211 | 171300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 124 | 20231211 | 171200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 125 | 20231211 | 171100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 126 | 20231211 | 171000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 127 | 20231211 | 170900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 128 | 20231211 | 170800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 129 | 20231211 | 170700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 130 | 20231211 | 170600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 131 | 20231211 | 170500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 132 | 20231211 | 170400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 133 | 20231211 | 170300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 134 | 20231211 | 170200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 135 | 20231211 | 170100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 136 | 20231211 | 170000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 137 | 20231211 | 165900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 138 | 20231211 | 165800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 139 | 20231211 | 165700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 140 | 20231211 | 165600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 141 | 20231211 | 165500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 142 | 20231211 | 165400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 143 | 20231211 | 165300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 144 | 20231211 | 165200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 145 | 20231211 | 165100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 146 | 20231211 | 165000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 147 | 20231211 | 164900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 148 | 20231211 | 164800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 149 | 20231211 | 164700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 150 | 20231211 | 164600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 151 | 20231211 | 164500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 152 | 20231211 | 164400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 2937 |
| 153 | 20231211 | 164300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 154 | 20231211 | 164200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 155 | 20231211 | 164100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 156 | 20231211 | 164000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 157 | 20231211 | 163900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 158 | 20231211 | 163800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 159 | 20231211 | 163700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 160 | 20231211 | 163600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 161 | 20231211 | 163500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 162 | 20231211 | 163400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 163 | 20231211 | 163300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 164 | 20231211 | 163200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 165 | 20231211 | 163100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 166 | 20231211 | 163000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 167 | 20231211 | 162900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 168 | 20231211 | 162800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 169 | 20231211 | 162700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 170 | 20231211 | 162600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 171 | 20231211 | 162500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 172 | 20231211 | 162400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 173 | 20231211 | 162300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 174 | 20231211 | 162200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 175 | 20231211 | 162100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 176 | 20231211 | 162000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 177 | 20231211 | 161900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 178 | 20231211 | 161800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 179 | 20231211 | 161700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 180 | 20231211 | 161600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 181 | 20231211 | 161500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 182 | 20231211 | 161400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 2937 |
| 183 | 20231211 | 161300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 184 | 20231211 | 161200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 185 | 20231211 | 161100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 186 | 20231211 | 161000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 187 | 20231211 | 160900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 188 | 20231211 | 160800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 189 | 20231211 | 160700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 190 | 20231211 | 160600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 191 | 20231211 | 160500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 192 | 20231211 | 160400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 193 | 20231211 | 160300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 194 | 20231211 | 160200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 195 | 20231211 | 160100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 196 | 20231211 | 160000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 197 | 20231211 | 155900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 198 | 20231211 | 155800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 199 | 20231211 | 155700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 200 | 20231211 | 155600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 201 | 20231211 | 155500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 202 | 20231211 | 155400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 203 | 20231211 | 155300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 204 | 20231211 | 155200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 205 | 20231211 | 155100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 206 | 20231211 | 155000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 207 | 20231211 | 154900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 208 | 20231211 | 154800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 209 | 20231211 | 154700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 210 | 20231211 | 154600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 211 | 20231211 | 154500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 212 | 20231211 | 154400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 2937 |
| 213 | 20231211 | 154300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 214 | 20231211 | 154200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 215 | 20231211 | 154100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 216 | 20231211 | 154000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 217 | 20231211 | 153900 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 218 | 20231211 | 153800 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 219 | 20231211 | 153700 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 220 | 20231211 | 153600 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 221 | 20231211 | 153500 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 222 | 20231211 | 153400 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 223 | 20231211 | 153300 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 224 | 20231211 | 153200 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 225 | 20231211 | 153100 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 226 | 20231211 | 153000 | 4846588520 | 20050 | 20050 | 20050 | 20050 | 2937 |
| 227 | 20231211 | 152900 | 4787701670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 228 | 20231211 | 152800 | 4787701670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 229 | 20231211 | 152700 | 4787701670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 230 | 20231211 | 152600 | 4787701670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 231 | 20231211 | 152500 | 4787701670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 232 | 20231211 | 152400 | 4787701670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 233 | 20231211 | 152300 | 4787701670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 234 | 20231211 | 152200 | 4787701670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 235 | 20231211 | 152100 | 4787701670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 236 | 20231211 | 152000 | 4787701670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 237 | 20231211 | 151900 | 4787701670 | 20050 | 20050 | 20100 | 20000 | 2017 |
| 238 | 20231211 | 151800 | 4747261870 | 20050 | 20000 | 20050 | 20000 | 1257 |
| 239 | 20231211 | 151700 | 4722066870 | 20000 | 20050 | 20050 | 20000 | 408 |
| 240 | 20231211 | 151600 | 4713905620 | 20050 | 20000 | 20050 | 19990 | 1930 |
| 241 | 20231211 | 151500 | 4675300200 | 20000 | 19970 | 20050 | 19930 | 4931 |
| 242 | 20231211 | 151400 | 4576655260 | 20000 | 19950 | 20000 | 19950 | 6251 |
| 243 | 20231211 | 151300 | 4451723460 | 19960 | 19910 | 19960 | 19900 | 1385 |
| 244 | 20231211 | 151200 | 4424114120 | 19900 | 19840 | 19900 | 19840 | 4287 |
| 245 | 20231211 | 151100 | 4338960290 | 19840 | 19820 | 19840 | 19820 | 237 |
| 246 | 20231211 | 151000 | 4334260590 | 19850 | 19810 | 19850 | 19810 | 120 |
| 247 | 20231211 | 150900 | 4331881830 | 19810 | 19840 | 19850 | 19810 | 334 |
| 248 | 20231211 | 150800 | 4325256300 | 19800 | 19850 | 19850 | 19800 | 245 |
| 249 | 20231211 | 150700 | 4320404920 | 19850 | 19850 | 19850 | 19840 | 111 |
| 250 | 20231211 | 150600 | 4318201600 | 19800 | 19850 | 19850 | 19800 | 722 |
| 251 | 20231211 | 150500 | 4303893850 | 19800 | 19850 | 19850 | 19800 | 205 |
| 252 | 20231211 | 150400 | 4299834350 | 19800 | 19850 | 19850 | 19800 | 109 |
| 253 | 20231211 | 150300 | 4297674020 | 19850 | 19830 | 19850 | 19800 | 283 |
| 254 | 20231211 | 150200 | 4292060600 | 19830 | 19820 | 19830 | 19820 | 27 |
| 255 | 20231211 | 150100 | 4291525360 | 19820 | 19820 | 19820 | 19800 | 323 |
| 256 | 20231211 | 150000 | 4285128710 | 19820 | 19850 | 19850 | 19800 | 373 |
| 257 | 20231211 | 145900 | 4277730410 | 19800 | 19800 | 19800 | 19800 | 152 |
| 258 | 20231211 | 145800 | 4274720810 | 19800 | 19850 | 19850 | 19800 | 76 |
| 259 | 20231211 | 145700 | 4273215460 | 19800 | 19860 | 19860 | 19800 | 344 |
| 260 | 20231211 | 145600 | 4266390940 | 19850 | 19850 | 19850 | 19850 | 10 |
| 261 | 20231211 | 145500 | 4266192440 | 19800 | 19800 | 19800 | 19800 | 1 |
| 262 | 20231211 | 145400 | 4266172640 | 19800 | 19860 | 19860 | 19800 | 243 |
| 263 | 20231211 | 145300 | 4261353530 | 19860 | 19860 | 19860 | 19860 | 0 |
| 264 | 20231211 | 145200 | 4261353530 | 19860 | 19860 | 19860 | 19860 | 28 |
| 265 | 20231211 | 145100 | 4260797450 | 19870 | 19790 | 19870 | 19790 | 223 |
| 266 | 20231211 | 145000 | 4256367960 | 19790 | 19800 | 19870 | 19790 | 937 |
| 267 | 20231211 | 144900 | 4237820360 | 19800 | 19800 | 19800 | 19800 | 83 |
| 268 | 20231211 | 144800 | 4236176960 | 19870 | 19840 | 19870 | 19840 | 235 |
| 269 | 20231211 | 144700 | 4231511450 | 19840 | 19800 | 19840 | 19800 | 121 |
| 270 | 20231211 | 144600 | 4229115450 | 19840 | 19820 | 19840 | 19800 | 2027 |
| 271 | 20231211 | 144500 | 4188975530 | 19820 | 19840 | 19840 | 19820 | 1901 |
| 272 | 20231211 | 144400 | 4151267950 | 19830 | 19830 | 19830 | 19830 | 10 |
| 273 | 20231211 | 144300 | 4151069650 | 19820 | 19830 | 19830 | 19820 | 133 |
| 274 | 20231211 | 144200 | 4148433290 | 19820 | 19840 | 19840 | 19820 | 468 |
| 275 | 20231211 | 144100 | 4139151170 | 19840 | 19840 | 19840 | 19840 | 10 |
| 276 | 20231211 | 144000 | 4138952770 | 19840 | 19840 | 19840 | 19840 | 1 |
| 277 | 20231211 | 143900 | 4138932930 | 19870 | 19840 | 19870 | 19840 | 258 |
| 278 | 20231211 | 143800 | 4133812810 | 19840 | 19840 | 19840 | 19840 | 1 |
| 279 | 20231211 | 143700 | 4133792970 | 19840 | 19840 | 19840 | 19840 | 30 |
| 280 | 20231211 | 143600 | 4133197770 | 19840 | 19850 | 19870 | 19840 | 309 |
| 281 | 20231211 | 143500 | 4127060860 | 19850 | 19850 | 19850 | 19850 | 352 |
| 282 | 20231211 | 143400 | 4120073660 | 19850 | 19850 | 19850 | 19850 | 0 |
| 283 | 20231211 | 143300 | 4120073660 | 19850 | 19850 | 19850 | 19840 | 503 |
| 284 | 20231211 | 143200 | 4110090230 | 19850 | 19850 | 19850 | 19850 | 7 |
| 285 | 20231211 | 143100 | 4109951280 | 19850 | 19850 | 19850 | 19840 | 63 |
| 286 | 20231211 | 143000 | 4108700740 | 19850 | 19840 | 19850 | 19810 | 792 |
| 287 | 20231211 | 142900 | 4092987070 | 19810 | 19840 | 19840 | 19810 | 1112 |
| 288 | 20231211 | 142800 | 4070927900 | 19820 | 19820 | 19820 | 19820 | 69 |
| 289 | 20231211 | 142700 | 4069560320 | 19840 | 19840 | 19840 | 19830 | 609 |
| 290 | 20231211 | 142600 | 4057478210 | 19840 | 19840 | 19850 | 19820 | 483 |
| 291 | 20231211 | 142500 | 4047895960 | 19840 | 19840 | 19840 | 19840 | 29 |
| 292 | 20231211 | 142400 | 4047320600 | 19840 | 19820 | 19840 | 19820 | 99 |
| 293 | 20231211 | 142300 | 4045357540 | 19820 | 19820 | 19820 | 19820 | 71 |
| 294 | 20231211 | 142200 | 4043950320 | 19810 | 19810 | 19810 | 19810 | 68 |
| 295 | 20231211 | 142100 | 4042603240 | 19840 | 19840 | 19840 | 19840 | 118 |
| 296 | 20231211 | 142000 | 4040262120 | 19840 | 19830 | 19840 | 19810 | 315 |
| 297 | 20231211 | 141900 | 4034017560 | 19830 | 19840 | 19840 | 19830 | 3 |
| 298 | 20231211 | 141800 | 4033958050 | 19840 | 19840 | 19840 | 19810 | 137 |
| 299 | 20231211 | 141700 | 4031240060 | 19830 | 19830 | 19830 | 19830 | 15 |
| 300 | 20231211 | 141600 | 4030942610 | 19830 | 19810 | 19830 | 19800 | 312 |
| 301 | 20231211 | 141500 | 4024763600 | 19840 | 19830 | 19840 | 19830 | 119 |
| 302 | 20231211 | 141400 | 4022402840 | 19840 | 19830 | 19840 | 19800 | 1010 |
| 303 | 20231211 | 141300 | 4002385790 | 19820 | 19820 | 19820 | 19820 | 229 |
| 304 | 20231211 | 141200 | 3997847010 | 19820 | 19850 | 19850 | 19820 | 298 |
| 305 | 20231211 | 141100 | 3991935390 | 19830 | 19850 | 19850 | 19830 | 223 |
| 306 | 20231211 | 141000 | 3987508960 | 19850 | 19830 | 19850 | 19830 | 63 |
| 307 | 20231211 | 140900 | 3986259190 | 19850 | 19820 | 19850 | 19820 | 277 |
| 308 | 20231211 | 140800 | 3980763440 | 19850 | 19850 | 19850 | 19850 | 10 |
| 309 | 20231211 | 140700 | 3980564940 | 19850 | 19820 | 19850 | 19820 | 19 |
| 310 | 20231211 | 140600 | 3980187850 | 19820 | 19820 | 19870 | 19820 | 221 |
| 311 | 20231211 | 140500 | 3975798680 | 19820 | 19810 | 19820 | 19810 | 81 |
| 312 | 20231211 | 140400 | 3974194060 | 19800 | 19870 | 19870 | 19800 | 411 |
| 313 | 20231211 | 140300 | 3966051300 | 19830 | 19830 | 19830 | 19830 | 199 |
| 314 | 20231211 | 140200 | 3962105130 | 19830 | 19870 | 19870 | 19830 | 89 |
| 315 | 20231211 | 140100 | 3960339830 | 19870 | 19870 | 19870 | 19870 | 17 |
| 316 | 20231211 | 140000 | 3960002040 | 19870 | 19870 | 19870 | 19860 | 167 |
| 317 | 20231211 | 135900 | 3956683940 | 19870 | 19820 | 19870 | 19810 | 49 |
| 318 | 20231211 | 135800 | 3955711870 | 19810 | 19820 | 19820 | 19810 | 160 |
| 319 | 20231211 | 135700 | 3952541380 | 19870 | 19870 | 19870 | 19870 | 328 |
| 320 | 20231211 | 135600 | 3946024020 | 19870 | 19810 | 19870 | 19810 | 52 |
| 321 | 20231211 | 135500 | 3944993840 | 19810 | 19780 | 19870 | 19780 | 244 |
| 322 | 20231211 | 135400 | 3940154350 | 19880 | 19800 | 19880 | 19780 | 618 |
| 323 | 20231211 | 135300 | 3927916490 | 19800 | 19800 | 19810 | 19800 | 325 |
| 324 | 20231211 | 135200 | 3921480880 | 19800 | 19800 | 19800 | 19800 | 70 |
| 325 | 20231211 | 135100 | 3920094880 | 19800 | 19870 | 19870 | 19800 | 201 |
| 326 | 20231211 | 135000 | 3916105650 | 19800 | 19860 | 19860 | 19800 | 116 |
| 327 | 20231211 | 134900 | 3913802850 | 19860 | 19860 | 19860 | 19860 | 10 |
| 328 | 20231211 | 134800 | 3913604250 | 19800 | 19860 | 19870 | 19800 | 211 |
| 329 | 20231211 | 134700 | 3909418800 | 19840 | 19840 | 19840 | 19840 | 11 |
| 330 | 20231211 | 134600 | 3909200560 | 19800 | 19800 | 19800 | 19800 | 70 |
| 331 | 20231211 | 134500 | 3907814560 | 19860 | 19860 | 19860 | 19860 | 145 |
| 332 | 20231211 | 134400 | 3904934860 | 19810 | 19850 | 19850 | 19810 | 201 |
| 333 | 20231211 | 134300 | 3900951050 | 19850 | 19860 | 19860 | 19810 | 197 |
| 334 | 20231211 | 134200 | 3897041480 | 19860 | 19850 | 19860 | 19850 | 135 |
| 335 | 20231211 | 134100 | 3894360390 | 19810 | 19860 | 19860 | 19810 | 164 |
| 336 | 20231211 | 134000 | 3891111000 | 19810 | 19810 | 19810 | 19810 | 61 |
| 337 | 20231211 | 133900 | 3889902590 | 19800 | 19790 | 19810 | 19780 | 166 |
| 338 | 20231211 | 133800 | 3886616050 | 19790 | 19800 | 19800 | 19780 | 520 |
| 339 | 20231211 | 133700 | 3876327510 | 19810 | 19810 | 19810 | 19810 | 180 |
| 340 | 20231211 | 133600 | 3872761710 | 19810 | 19810 | 19810 | 19810 | 128 |
| 341 | 20231211 | 133500 | 3870226030 | 19790 | 19800 | 19800 | 19790 | 134 |
| 342 | 20231211 | 133400 | 3867574140 | 19810 | 19790 | 19810 | 19790 | 123 |
| 343 | 20231211 | 133300 | 3865139770 | 19780 | 19840 | 19860 | 19780 | 182 |
| 344 | 20231211 | 133200 | 3861531230 | 19840 | 19840 | 19840 | 19840 | 28 |
| 345 | 20231211 | 133100 | 3860975710 | 19780 | 19840 | 19840 | 19780 | 305 |
| 346 | 20231211 | 133000 | 3854930810 | 19840 | 19860 | 19860 | 19840 | 173 |
| 347 | 20231211 | 132900 | 3851495290 | 19860 | 19860 | 19860 | 19860 | 19 |
| 348 | 20231211 | 132800 | 3851117950 | 19770 | 19880 | 19880 | 19770 | 2317 |
| 349 | 20231211 | 132700 | 3805238870 | 19830 | 19880 | 19880 | 19830 | 246 |
| 350 | 20231211 | 132600 | 3800354070 | 19860 | 19820 | 19860 | 19820 | 50 |
| 351 | 20231211 | 132500 | 3799362950 | 19810 | 19830 | 19830 | 19810 | 1635 |
| 352 | 20231211 | 132400 | 3766957320 | 19840 | 19860 | 19880 | 19840 | 1057 |
| 353 | 20231211 | 132300 | 3745980100 | 19880 | 19880 | 19880 | 19880 | 17 |
| 354 | 20231211 | 132200 | 3745642140 | 19880 | 19880 | 19880 | 19880 | 20 |
| 355 | 20231211 | 132100 | 3745244540 | 19880 | 19870 | 19880 | 19870 | 149 |
| 356 | 20231211 | 132000 | 3742283900 | 19850 | 19870 | 19870 | 19850 | 785 |
| 357 | 20231211 | 131900 | 3726699600 | 19860 | 19870 | 19870 | 19860 | 88 |
| 358 | 20231211 | 131800 | 3724951140 | 19870 | 19870 | 19870 | 19870 | 118 |
| 359 | 20231211 | 131700 | 3722606480 | 19870 | 19870 | 19870 | 19870 | 46 |
| 360 | 20231211 | 131600 | 3721692460 | 19870 | 19870 | 19870 | 19870 | 10 |
| 361 | 20231211 | 131500 | 3721493760 | 19870 | 19870 | 19870 | 19850 | 189 |
| 362 | 20231211 | 131400 | 3717738530 | 19870 | 19870 | 19870 | 19870 | 6 |
| 363 | 20231211 | 131300 | 3717619310 | 19870 | 19910 | 19910 | 19870 | 331 |
| 364 | 20231211 | 131200 | 3711041000 | 19920 | 19880 | 19920 | 19880 | 121 |
| 365 | 20231211 | 131100 | 3708632480 | 19880 | 19870 | 19880 | 19870 | 28 |
| 366 | 20231211 | 131000 | 3708075940 | 19880 | 19880 | 19880 | 19880 | 30 |
| 367 | 20231211 | 130900 | 3707479540 | 19920 | 19880 | 19920 | 19870 | 284 |
| 368 | 20231211 | 130800 | 3701825790 | 19870 | 19900 | 19900 | 19870 | 1157 |
| 369 | 20231211 | 130700 | 3678802020 | 19920 | 19920 | 19920 | 19920 | 525 |
| 370 | 20231211 | 130600 | 3668344020 | 19900 | 19920 | 19930 | 19900 | 218 |
| 371 | 20231211 | 130500 | 3664001000 | 19900 | 19930 | 19930 | 19900 | 24 |
| 372 | 20231211 | 130400 | 3663522910 | 19930 | 19930 | 19930 | 19930 | 18 |
| 373 | 20231211 | 130300 | 3663164170 | 19930 | 19930 | 19930 | 19900 | 225 |
| 374 | 20231211 | 130200 | 3658682620 | 19930 | 19930 | 19930 | 19930 | 0 |
| 375 | 20231211 | 130100 | 3658682620 | 19930 | 19930 | 19930 | 19930 | 527 |
| 376 | 20231211 | 130000 | 3648179510 | 19930 | 19910 | 19930 | 19910 | 118 |
| 377 | 20231211 | 125900 | 3645828730 | 19910 | 19920 | 19920 | 19910 | 146 |
| 378 | 20231211 | 125800 | 3642921410 | 19920 | 19900 | 19920 | 19900 | 300 |
| 379 | 20231211 | 125700 | 3636947170 | 19920 | 19930 | 19930 | 19920 | 139 |
| 380 | 20231211 | 125600 | 3634177090 | 19930 | 19900 | 19930 | 19900 | 162 |
| 381 | 20231211 | 125500 | 3630952540 | 19920 | 19920 | 19920 | 19920 | 202 |
| 382 | 20231211 | 125400 | 3626928700 | 19930 | 19930 | 19930 | 19920 | 793 |
| 383 | 20231211 | 125300 | 3611130660 | 19930 | 19920 | 19930 | 19920 | 85 |
| 384 | 20231211 | 125200 | 3609436960 | 19920 | 19930 | 19930 | 19920 | 620 |
| 385 | 20231211 | 125100 | 3597081470 | 19920 | 19920 | 19920 | 19920 | 315 |
| 386 | 20231211 | 125000 | 3590806670 | 19920 | 19910 | 19920 | 19910 | 931 |
| 387 | 20231211 | 124900 | 3572270410 | 19900 | 19900 | 19900 | 19900 | 87 |
| 388 | 20231211 | 124800 | 3570539110 | 19910 | 19890 | 19910 | 19890 | 668 |
| 389 | 20231211 | 124700 | 3557246430 | 19880 | 19880 | 19880 | 19880 | 20 |
| 390 | 20231211 | 124600 | 3556848830 | 19890 | 19890 | 19890 | 19890 | 60 |
| 391 | 20231211 | 124500 | 3555655430 | 19890 | 19900 | 19900 | 19890 | 185 |
| 392 | 20231211 | 124400 | 3551974250 | 19900 | 19890 | 19900 | 19890 | 12 |
| 393 | 20231211 | 124300 | 3551735460 | 19890 | 19880 | 19890 | 19880 | 220 |
| 394 | 20231211 | 124200 | 3547359750 | 19880 | 19890 | 19890 | 19880 | 202 |
| 395 | 20231211 | 124100 | 3543342670 | 19880 | 19870 | 19880 | 19870 | 130 |
| 396 | 20231211 | 124000 | 3540758370 | 19870 | 19880 | 19880 | 19870 | 17 |
| 397 | 20231211 | 123900 | 3540420510 | 19880 | 19850 | 19880 | 19850 | 133 |
| 398 | 20231211 | 123800 | 3537778250 | 19860 | 19860 | 19860 | 19860 | 32 |
| 399 | 20231211 | 123700 | 3537142730 | 19850 | 19850 | 19850 | 19850 | 29 |
| 400 | 20231211 | 123600 | 3536567080 | 19850 | 19850 | 19850 | 19850 | 237 |
| 401 | 20231211 | 123500 | 3531862630 | 19850 | 19850 | 19850 | 19850 | 86 |
| 402 | 20231211 | 123400 | 3530155530 | 19880 | 19870 | 19880 | 19870 | 10 |
| 403 | 20231211 | 123300 | 3529956740 | 19880 | 19880 | 19880 | 19880 | 130 |
| 404 | 20231211 | 123200 | 3527372340 | 19880 | 19810 | 19880 | 19810 | 93 |
| 405 | 20231211 | 123100 | 3525529800 | 19880 | 19880 | 19880 | 19810 | 77 |
| 406 | 20231211 | 123000 | 3524003030 | 19880 | 19880 | 19880 | 19880 | 123 |
| 407 | 20231211 | 122900 | 3521557790 | 19890 | 19890 | 19890 | 19890 | 10 |
| 408 | 20231211 | 122800 | 3521358890 | 19810 | 19850 | 19850 | 19810 | 72 |
| 409 | 20231211 | 122700 | 3519932490 | 19870 | 19800 | 19880 | 19800 | 167 |
| 410 | 20231211 | 122600 | 3516615900 | 19880 | 19880 | 19880 | 19880 | 1 |
| 411 | 20231211 | 122500 | 3516596020 | 19880 | 19820 | 19880 | 19800 | 1413 |
| 412 | 20231211 | 122400 | 3488610460 | 19880 | 19880 | 19880 | 19880 | 273 |
| 413 | 20231211 | 122300 | 3483183220 | 19820 | 19880 | 19880 | 19820 | 1448 |
| 414 | 20231211 | 122200 | 3454477980 | 19880 | 19870 | 19880 | 19870 | 23 |
| 415 | 20231211 | 122100 | 3454020800 | 19800 | 19870 | 19870 | 19800 | 339 |
| 416 | 20231211 | 122000 | 3447292290 | 19810 | 19810 | 19810 | 19810 | 12 |
| 417 | 20231211 | 121900 | 3447054570 | 19870 | 19870 | 19870 | 19870 | 28 |
| 418 | 20231211 | 121800 | 3446498210 | 19800 | 19870 | 19870 | 19800 | 444 |
| 419 | 20231211 | 121700 | 3437697840 | 19870 | 19870 | 19870 | 19870 | 0 |
| 420 | 20231211 | 121600 | 3437697840 | 19870 | 19870 | 19870 | 19860 | 52 |
| 421 | 20231211 | 121500 | 3436664850 | 19870 | 19870 | 19870 | 19870 | 126 |
| 422 | 20231211 | 121400 | 3434161230 | 19870 | 19870 | 19870 | 19780 | 92 |
| 423 | 20231211 | 121300 | 3432340120 | 19870 | 19870 | 19870 | 19870 | 17 |
| 424 | 20231211 | 121200 | 3432002330 | 19870 | 19870 | 19870 | 19780 | 191 |
| 425 | 20231211 | 121100 | 3428208060 | 19870 | 19840 | 19870 | 19780 | 206 |
| 426 | 20231211 | 121000 | 3424127290 | 19860 | 19790 | 19860 | 19790 | 131 |
| 427 | 20231211 | 120900 | 3421533540 | 19880 | 19880 | 19880 | 19790 | 227 |
| 428 | 20231211 | 120800 | 3417023570 | 19790 | 19810 | 19880 | 19790 | 105 |
| 429 | 20231211 | 120700 | 3414943120 | 19790 | 19800 | 19800 | 19790 | 169 |
| 430 | 20231211 | 120600 | 3411598340 | 19910 | 19840 | 19910 | 19840 | 152 |
| 431 | 20231211 | 120500 | 3408580190 | 19840 | 19780 | 19840 | 19780 | 82 |
| 432 | 20231211 | 120400 | 3406954220 | 19780 | 19800 | 19930 | 19780 | 139 |
| 433 | 20231211 | 120300 | 3404200970 | 19930 | 19850 | 19940 | 19850 | 167 |
| 434 | 20231211 | 120200 | 3400880470 | 19950 | 19850 | 19950 | 19850 | 1015 |
| 435 | 20231211 | 120100 | 3380695460 | 19780 | 19780 | 19780 | 19770 | 112 |
| 436 | 20231211 | 120000 | 3378480740 | 19780 | 19850 | 19850 | 19780 | 2127 |
| 437 | 20231211 | 115900 | 3336376320 | 19850 | 19900 | 19900 | 19850 | 2517 |
| 438 | 20231211 | 115800 | 3286381690 | 19900 | 19920 | 19920 | 19890 | 718 |
| 439 | 20231211 | 115700 | 3272094980 | 19910 | 19950 | 19950 | 19910 | 420 |
| 440 | 20231211 | 115600 | 3263725490 | 19960 | 19960 | 19960 | 19960 | 22 |
| 441 | 20231211 | 115500 | 3263286370 | 19960 | 19940 | 19960 | 19920 | 62 |
| 442 | 20231211 | 115400 | 3262050850 | 19970 | 19940 | 19970 | 19940 | 206 |
| 443 | 20231211 | 115300 | 3257938800 | 19940 | 19940 | 19960 | 19940 | 53 |
| 444 | 20231211 | 115200 | 3256881500 | 19940 | 19940 | 19940 | 19940 | 8 |
| 445 | 20231211 | 115100 | 3256721980 | 19930 | 19930 | 19980 | 19930 | 1821 |
| 446 | 20231211 | 115000 | 3220419270 | 19920 | 19960 | 19960 | 19920 | 333 |
| 447 | 20231211 | 114900 | 3213780580 | 19960 | 20000 | 20000 | 19960 | 615 |
| 448 | 20231211 | 114800 | 3201484950 | 20000 | 20050 | 20050 | 20000 | 512 |
| 449 | 20231211 | 114700 | 3191232550 | 20050 | 20050 | 20050 | 20000 | 346 |
| 450 | 20231211 | 114600 | 3184305750 | 20000 | 20050 | 20050 | 20000 | 173 |
| 451 | 20231211 | 114500 | 3180845000 | 20050 | 20100 | 20150 | 20050 | 2529 |
| 452 | 20231211 | 114400 | 3130069800 | 20100 | 19950 | 20150 | 19950 | 18060 |
| 453 | 20231211 | 114300 | 2769234080 | 19950 | 19900 | 20100 | 19900 | 6740 |
| 454 | 20231211 | 114200 | 2634381010 | 19990 | 19950 | 19990 | 19890 | 4533 |
| 455 | 20231211 | 114100 | 2543864130 | 19950 | 19920 | 19950 | 19890 | 6581 |
| 456 | 20231211 | 114000 | 2412782510 | 19920 | 19970 | 19980 | 19920 | 2466 |
| 457 | 20231211 | 113900 | 2363587920 | 19970 | 19970 | 19970 | 19930 | 2267 |
| 458 | 20231211 | 113800 | 2318324980 | 19980 | 19970 | 19980 | 19930 | 1473 |
| 459 | 20231211 | 113700 | 2288922630 | 19970 | 19970 | 19970 | 19960 | 773 |
| 460 | 20231211 | 113600 | 2273485830 | 19920 | 19960 | 19980 | 19910 | 373 |
| 461 | 20231211 | 113500 | 2266046100 | 19920 | 19980 | 19980 | 19920 | 1297 |
| 462 | 20231211 | 113400 | 2240157800 | 19980 | 19980 | 19980 | 19970 | 1033 |
| 463 | 20231211 | 113300 | 2219526450 | 19980 | 19950 | 19980 | 19950 | 1368 |
| 464 | 20231211 | 113200 | 2192205230 | 19920 | 19940 | 19950 | 19920 | 335 |
| 465 | 20231211 | 113100 | 2185525200 | 19920 | 19850 | 19930 | 19850 | 8452 |
| 466 | 20231211 | 113000 | 2017439700 | 19850 | 19820 | 19850 | 19820 | 1885 |
| 467 | 20231211 | 112900 | 1980046770 | 19820 | 19810 | 19830 | 19810 | 937 |
| 468 | 20231211 | 112800 | 1961474760 | 19800 | 19800 | 19810 | 19800 | 276 |
| 469 | 20231211 | 112700 | 1956009400 | 19810 | 19780 | 19810 | 19780 | 261 |
| 470 | 20231211 | 112600 | 1950843350 | 19760 | 19780 | 19780 | 19760 | 34 |
| 471 | 20231211 | 112500 | 1950171070 | 19760 | 19770 | 19780 | 19760 | 162 |
| 472 | 20231211 | 112400 | 1946968610 | 19760 | 19760 | 19810 | 19760 | 253 |
| 473 | 20231211 | 112300 | 1941959740 | 19810 | 19810 | 19810 | 19810 | 2411 |
| 474 | 20231211 | 112200 | 1894197830 | 19810 | 19810 | 19830 | 19810 | 1540 |
| 475 | 20231211 | 112100 | 1863679920 | 19810 | 19810 | 19810 | 19810 | 312 |
| 476 | 20231211 | 112000 | 1857499200 | 19750 | 19730 | 19810 | 19730 | 71 |
| 477 | 20231211 | 111900 | 1856093750 | 19740 | 19810 | 19820 | 19740 | 440 |
| 478 | 20231211 | 111800 | 1847396230 | 19820 | 19810 | 19820 | 19790 | 314 |
| 479 | 20231211 | 111700 | 1841173560 | 19820 | 19720 | 19820 | 19720 | 47 |
| 480 | 20231211 | 111600 | 1840246520 | 19720 | 19800 | 19820 | 19720 | 1078 |
| 481 | 20231211 | 111500 | 1818939080 | 19750 | 19790 | 19810 | 19750 | 968 |
| 482 | 20231211 | 111400 | 1799770360 | 19750 | 19790 | 19790 | 19750 | 368 |
| 483 | 20231211 | 111300 | 1792489280 | 19790 | 19800 | 19800 | 19790 | 21 |
| 484 | 20231211 | 111200 | 1792073660 | 19800 | 19770 | 19800 | 19770 | 901 |
| 485 | 20231211 | 111100 | 1774249370 | 19770 | 19720 | 19770 | 19720 | 37 |
| 486 | 20231211 | 111000 | 1773519230 | 19720 | 19770 | 19770 | 19720 | 333 |
| 487 | 20231211 | 110900 | 1766949920 | 19770 | 19750 | 19780 | 19740 | 1015 |
| 488 | 20231211 | 110800 | 1746899860 | 19750 | 19760 | 19770 | 19750 | 402 |
| 489 | 20231211 | 110700 | 1738959550 | 19770 | 19750 | 19770 | 19750 | 142 |
| 490 | 20231211 | 110600 | 1736154830 | 19750 | 19750 | 19800 | 19750 | 217 |
| 491 | 20231211 | 110500 | 1731864580 | 19750 | 19760 | 19800 | 19750 | 159 |
| 492 | 20231211 | 110400 | 1728720330 | 19770 | 19790 | 19800 | 19770 | 1494 |
| 493 | 20231211 | 110300 | 1699172670 | 19790 | 19790 | 19790 | 19790 | 226 |
| 494 | 20231211 | 110200 | 1694700130 | 19780 | 19780 | 19780 | 19780 | 1164 |
| 495 | 20231211 | 110100 | 1671676210 | 19780 | 19790 | 19790 | 19780 | 1206 |
| 496 | 20231211 | 110000 | 1647810520 | 19810 | 19800 | 19810 | 19800 | 365 |
| 497 | 20231211 | 105900 | 1640581650 | 19800 | 19810 | 19810 | 19800 | 179 |
| 498 | 20231211 | 105800 | 1637035980 | 19820 | 19830 | 19830 | 19820 | 555 |
| 499 | 20231211 | 105700 | 1626032160 | 19830 | 19830 | 19840 | 19830 | 1182 |
| 500 | 20231211 | 105600 | 1602583900 | 19840 | 19820 | 19840 | 19820 | 637 |
| 501 | 20231211 | 105500 | 1589952650 | 19820 | 19810 | 19830 | 19790 | 2500 |
| 502 | 20231211 | 105400 | 1540452810 | 19810 | 19800 | 19810 | 19800 | 1384 |
| 503 | 20231211 | 105300 | 1513048850 | 19790 | 19800 | 19800 | 19790 | 871 |
| 504 | 20231211 | 105200 | 1495811580 | 19800 | 19790 | 19800 | 19790 | 424 |
| 505 | 20231211 | 105100 | 1487420380 | 19790 | 19800 | 19820 | 19790 | 746 |
| 506 | 20231211 | 105000 | 1472649320 | 19800 | 19800 | 19810 | 19800 | 319 |
| 507 | 20231211 | 104900 | 1466331100 | 19800 | 19780 | 19800 | 19780 | 2200 |
| 508 | 20231211 | 104800 | 1422778760 | 19780 | 19660 | 19780 | 19660 | 1568 |
| 509 | 20231211 | 104700 | 1391815390 | 19690 | 19660 | 19690 | 19660 | 132 |
| 510 | 20231211 | 104600 | 1389218770 | 19660 | 19690 | 19690 | 19660 | 203 |
| 511 | 20231211 | 104500 | 1385227490 | 19690 | 19680 | 19690 | 19680 | 193 |
| 512 | 20231211 | 104400 | 1381428560 | 19680 | 19720 | 19720 | 19670 | 373 |
| 513 | 20231211 | 104300 | 1374083450 | 19730 | 19740 | 19740 | 19730 | 25 |
| 514 | 20231211 | 104200 | 1373590190 | 19750 | 19760 | 19760 | 19750 | 703 |
| 515 | 20231211 | 104100 | 1359700320 | 19760 | 19770 | 19770 | 19760 | 262 |
| 516 | 20231211 | 104000 | 1354523180 | 19780 | 19780 | 19780 | 19770 | 653 |
| 517 | 20231211 | 103900 | 1341608490 | 19790 | 19780 | 19790 | 19780 | 1274 |
| 518 | 20231211 | 103800 | 1316402640 | 19790 | 19750 | 19790 | 19700 | 2119 |
| 519 | 20231211 | 103700 | 1274500270 | 19700 | 19720 | 19760 | 19690 | 2694 |
| 520 | 20231211 | 103600 | 1221324260 | 19720 | 19610 | 19730 | 19610 | 3470 |
| 521 | 20231211 | 103500 | 1153067250 | 19610 | 19610 | 19620 | 19610 | 80 |
| 522 | 20231211 | 103400 | 1151497950 | 19610 | 19550 | 19620 | 19550 | 1449 |
| 523 | 20231211 | 103300 | 1123102360 | 19590 | 19550 | 19590 | 19550 | 3195 |
| 524 | 20231211 | 103200 | 1060587710 | 19550 | 19540 | 19550 | 19540 | 50 |
| 525 | 20231211 | 103100 | 1059610410 | 19540 | 19530 | 19540 | 19530 | 269 |
| 526 | 20231211 | 103000 | 1054355840 | 19530 | 19520 | 19530 | 19520 | 791 |
| 527 | 20231211 | 102900 | 1038908830 | 19520 | 19520 | 19520 | 19520 | 211 |
| 528 | 20231211 | 102800 | 1034790110 | 19520 | 19520 | 19520 | 19520 | 1 |
| 529 | 20231211 | 102700 | 1034770590 | 19520 | 19540 | 19540 | 19520 | 892 |
| 530 | 20231211 | 102600 | 1017342290 | 19540 | 19540 | 19540 | 19540 | 0 |
| 531 | 20231211 | 102500 | 1017342290 | 19540 | 19540 | 19540 | 19540 | 308 |
| 532 | 20231211 | 102400 | 1011323970 | 19540 | 19520 | 19540 | 19520 | 158 |
| 533 | 20231211 | 102300 | 1008237150 | 19520 | 19520 | 19520 | 19520 | 51 |
| 534 | 20231211 | 102200 | 1007241630 | 19540 | 19530 | 19540 | 19530 | 23 |
| 535 | 20231211 | 102100 | 1006792400 | 19540 | 19520 | 19540 | 19520 | 121 |
| 536 | 20231211 | 102000 | 1004428640 | 19520 | 19520 | 19520 | 19520 | 91 |
| 537 | 20231211 | 101900 | 1002652320 | 19520 | 19510 | 19520 | 19510 | 25 |
| 538 | 20231211 | 101800 | 1002164370 | 19540 | 19530 | 19540 | 19530 | 140 |
| 539 | 20231211 | 101700 | 999429670 | 19530 | 19530 | 19530 | 19530 | 0 |
| 540 | 20231211 | 101600 | 999429670 | 19530 | 19550 | 19550 | 19530 | 53 |
| 541 | 20231211 | 101500 | 998394180 | 19550 | 19510 | 19550 | 19510 | 145 |
| 542 | 20231211 | 101400 | 995561610 | 19510 | 19500 | 19510 | 19500 | 55 |
| 543 | 20231211 | 101300 | 994489010 | 19500 | 19540 | 19540 | 19500 | 120 |
| 544 | 20231211 | 101200 | 992148330 | 19540 | 19520 | 19540 | 19520 | 133 |
| 545 | 20231211 | 101100 | 989550040 | 19500 | 19520 | 19520 | 19500 | 10 |
| 546 | 20231211 | 101000 | 989355000 | 19520 | 19520 | 19520 | 19520 | 15 |
| 547 | 20231211 | 100900 | 989062200 | 19520 | 19500 | 19520 | 19480 | 451 |
| 548 | 20231211 | 100800 | 980265040 | 19500 | 19490 | 19510 | 19490 | 1231 |
| 549 | 20231211 | 100700 | 956260330 | 19490 | 19500 | 19500 | 19490 | 155 |
| 550 | 20231211 | 100600 | 953239340 | 19490 | 19490 | 19500 | 19490 | 300 |
| 551 | 20231211 | 100500 | 947391780 | 19490 | 19490 | 19490 | 19490 | 36 |
| 552 | 20231211 | 100400 | 946690140 | 19480 | 19500 | 19500 | 19480 | 302 |
| 553 | 20231211 | 100300 | 940804980 | 19500 | 19490 | 19500 | 19490 | 128 |
| 554 | 20231211 | 100200 | 938310000 | 19490 | 19500 | 19500 | 19490 | 25 |
| 555 | 20231211 | 100100 | 937822580 | 19500 | 19500 | 19500 | 19500 | 4 |
| 556 | 20231211 | 100000 | 937744580 | 19500 | 19490 | 19510 | 19490 | 250 |
| 557 | 20231211 | 095900 | 932869750 | 19490 | 19510 | 19510 | 19490 | 81 |
| 558 | 20231211 | 095800 | 931290260 | 19510 | 19490 | 19510 | 19490 | 929 |
| 559 | 20231211 | 095700 | 913179690 | 19480 | 19480 | 19480 | 19480 | 317 |
| 560 | 20231211 | 095600 | 907004530 | 19470 | 19480 | 19480 | 19470 | 221 |
| 561 | 20231211 | 095500 | 902701320 | 19480 | 19480 | 19480 | 19480 | 5 |
| 562 | 20231211 | 095400 | 902603920 | 19480 | 19480 | 19480 | 19470 | 189 |
| 563 | 20231211 | 095300 | 898922360 | 19470 | 19470 | 19470 | 19470 | 65 |
| 564 | 20231211 | 095200 | 897656810 | 19470 | 19470 | 19470 | 19470 | 87 |
| 565 | 20231211 | 095100 | 895962920 | 19470 | 19480 | 19480 | 19470 | 173 |
| 566 | 20231211 | 095000 | 892593380 | 19470 | 19480 | 19480 | 19470 | 293 |
| 567 | 20231211 | 094900 | 886888070 | 19480 | 19480 | 19480 | 19470 | 386 |
| 568 | 20231211 | 094800 | 879369890 | 19480 | 19480 | 19490 | 19480 | 161 |
| 569 | 20231211 | 094700 | 876232390 | 19490 | 19490 | 19490 | 19490 | 0 |
| 570 | 20231211 | 094600 | 876232390 | 19490 | 19470 | 19490 | 19470 | 211 |
| 571 | 20231211 | 094500 | 872120220 | 19470 | 19480 | 19490 | 19470 | 241 |
| 572 | 20231211 | 094400 | 867425660 | 19480 | 19470 | 19480 | 19470 | 63 |
| 573 | 20231211 | 094300 | 866198800 | 19470 | 19470 | 19470 | 19470 | 11 |
| 574 | 20231211 | 094200 | 865984630 | 19480 | 19470 | 19480 | 19460 | 490 |
| 575 | 20231211 | 094100 | 856446560 | 19460 | 19460 | 19470 | 19460 | 374 |
| 576 | 20231211 | 094000 | 849168510 | 19470 | 19470 | 19470 | 19470 | 116 |
| 577 | 20231211 | 093900 | 846909990 | 19470 | 19480 | 19490 | 19470 | 349 |
| 578 | 20231211 | 093800 | 840109830 | 19480 | 19500 | 19500 | 19480 | 137 |
| 579 | 20231211 | 093700 | 837439920 | 19500 | 19500 | 19500 | 19500 | 1 |
| 580 | 20231211 | 093600 | 837420420 | 19500 | 19490 | 19510 | 19490 | 134 |
| 581 | 20231211 | 093500 | 834807350 | 19480 | 19510 | 19510 | 19480 | 702 |
| 582 | 20231211 | 093400 | 821125410 | 19510 | 19530 | 19530 | 19510 | 19 |
| 583 | 20231211 | 093300 | 820754520 | 19530 | 19550 | 19550 | 19530 | 182 |
| 584 | 20231211 | 093200 | 817197400 | 19530 | 19540 | 19540 | 19530 | 435 |
| 585 | 20231211 | 093100 | 808701680 | 19560 | 19570 | 19570 | 19560 | 22 |
| 586 | 20231211 | 093000 | 808271240 | 19570 | 19580 | 19580 | 19570 | 324 |
| 587 | 20231211 | 092900 | 801927420 | 19580 | 19540 | 19580 | 19530 | 579 |
| 588 | 20231211 | 092800 | 790607310 | 19540 | 19540 | 19540 | 19540 | 42 |
| 589 | 20231211 | 092700 | 789786630 | 19580 | 19560 | 19590 | 19530 | 2034 |
| 590 | 20231211 | 092600 | 749985730 | 19550 | 19530 | 19550 | 19530 | 424 |
| 591 | 20231211 | 092500 | 741698250 | 19520 | 19490 | 19520 | 19490 | 715 |
| 592 | 20231211 | 092400 | 727754180 | 19500 | 19490 | 19500 | 19490 | 134 |
| 593 | 20231211 | 092300 | 725141760 | 19460 | 19500 | 19500 | 19460 | 202 |
| 594 | 20231211 | 092200 | 721205300 | 19500 | 19500 | 19500 | 19490 | 452 |
| 595 | 20231211 | 092100 | 712395080 | 19500 | 19500 | 19500 | 19490 | 681 |
| 596 | 20231211 | 092000 | 699119310 | 19500 | 19490 | 19500 | 19490 | 34 |
| 597 | 20231211 | 091900 | 698456610 | 19500 | 19510 | 19520 | 19500 | 1907 |
| 598 | 20231211 | 091800 | 661254750 | 19510 | 19520 | 19520 | 19510 | 842 |
| 599 | 20231211 | 091700 | 644824350 | 19520 | 19530 | 19530 | 19510 | 850 |
| 600 | 20231211 | 091600 | 628232080 | 19530 | 19540 | 19550 | 19530 | 1155 |
| 601 | 20231211 | 091500 | 605665990 | 19540 | 19520 | 19550 | 19520 | 283 |
| 602 | 20231211 | 091400 | 600136910 | 19520 | 19570 | 19570 | 19520 | 1565 |
| 603 | 20231211 | 091300 | 569545900 | 19560 | 19580 | 19590 | 19560 | 592 |
| 604 | 20231211 | 091200 | 557954340 | 19590 | 19600 | 19600 | 19540 | 203 |
| 605 | 20231211 | 091100 | 553975860 | 19540 | 19600 | 19610 | 19540 | 1494 |
| 606 | 20231211 | 091000 | 524691920 | 19610 | 19580 | 19610 | 19570 | 2704 |
| 607 | 20231211 | 090900 | 471716730 | 19590 | 19550 | 19590 | 19520 | 3792 |
| 608 | 20231211 | 090800 | 397514190 | 19560 | 19500 | 19580 | 19490 | 7236 |
| 609 | 20231211 | 090700 | 256261980 | 19500 | 19390 | 19500 | 19390 | 2582 |
| 610 | 20231211 | 090600 | 206079180 | 19400 | 19370 | 19400 | 19190 | 2452 |
| 611 | 20231211 | 090500 | 158764810 | 19370 | 19380 | 19380 | 19370 | 325 |
| 612 | 20231211 | 090400 | 152469380 | 19380 | 19370 | 19390 | 19360 | 1708 |
| 613 | 20231211 | 090300 | 119371880 | 19340 | 19250 | 19370 | 19220 | 2672 |
| 614 | 20231211 | 090200 | 67735020 | 19200 | 19180 | 19200 | 19170 | 797 |
| 615 | 20231211 | 090100 | 52440560 | 19170 | 19260 | 19270 | 19170 | 1119 |
| 616 | 20231211 | 090000 | 30925910 | 19270 | 19170 | 19300 | 19170 | 1602 |