33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 190300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 5205 |
| 3 | 20231211 | 190200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 4 | 20231211 | 190100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 5 | 20231211 | 190000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 6 | 20231211 | 185900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 7 | 20231211 | 185800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 8 | 20231211 | 185700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 9 | 20231211 | 185600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 10 | 20231211 | 185500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 11 | 20231211 | 185400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 12 | 20231211 | 185300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 13 | 20231211 | 185200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 14 | 20231211 | 185100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 15 | 20231211 | 185000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 16 | 20231211 | 184900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 17 | 20231211 | 184800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 18 | 20231211 | 184700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 19 | 20231211 | 184600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 20 | 20231211 | 184500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 21 | 20231211 | 184400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 22 | 20231211 | 184300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 23 | 20231211 | 184200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 24 | 20231211 | 184100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 25 | 20231211 | 184000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 26 | 20231211 | 183900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 27 | 20231211 | 183800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 28 | 20231211 | 183700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 29 | 20231211 | 183600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 30 | 20231211 | 183500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 31 | 20231211 | 183400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 32 | 20231211 | 183300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 5205 |
| 33 | 20231211 | 183200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 34 | 20231211 | 183100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 35 | 20231211 | 183000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 36 | 20231211 | 182900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 37 | 20231211 | 182800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 38 | 20231211 | 182700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 39 | 20231211 | 182600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 40 | 20231211 | 182500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 41 | 20231211 | 182400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 42 | 20231211 | 182300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 43 | 20231211 | 182200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 44 | 20231211 | 182100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 45 | 20231211 | 182000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 46 | 20231211 | 181900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 47 | 20231211 | 181800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 48 | 20231211 | 181700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 49 | 20231211 | 181600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 50 | 20231211 | 181500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 51 | 20231211 | 181400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 52 | 20231211 | 181300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 53 | 20231211 | 181200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 54 | 20231211 | 181100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 55 | 20231211 | 181000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 56 | 20231211 | 180900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 57 | 20231211 | 180800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 58 | 20231211 | 180700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 59 | 20231211 | 180600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 60 | 20231211 | 180500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 61 | 20231211 | 180400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 62 | 20231211 | 180300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 5205 |
| 63 | 20231211 | 180200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 64 | 20231211 | 180100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 65 | 20231211 | 180000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 66 | 20231211 | 175900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 67 | 20231211 | 175800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 68 | 20231211 | 175700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 69 | 20231211 | 175600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 70 | 20231211 | 175500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 71 | 20231211 | 175400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 72 | 20231211 | 175300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 73 | 20231211 | 175200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 74 | 20231211 | 175100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 75 | 20231211 | 175000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 76 | 20231211 | 174900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 77 | 20231211 | 174800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 78 | 20231211 | 174700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 79 | 20231211 | 174600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 80 | 20231211 | 174500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 81 | 20231211 | 174400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 82 | 20231211 | 174300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 83 | 20231211 | 174200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 84 | 20231211 | 174100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 85 | 20231211 | 174000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 86 | 20231211 | 173900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 87 | 20231211 | 173800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 88 | 20231211 | 173700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 89 | 20231211 | 173600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 90 | 20231211 | 173500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 91 | 20231211 | 173400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 92 | 20231211 | 173300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 5205 |
| 93 | 20231211 | 173200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 94 | 20231211 | 173100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 95 | 20231211 | 173000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 96 | 20231211 | 172900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 97 | 20231211 | 172800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 98 | 20231211 | 172700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 99 | 20231211 | 172600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 100 | 20231211 | 172500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 101 | 20231211 | 172400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 102 | 20231211 | 172300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 103 | 20231211 | 172200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 104 | 20231211 | 172100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 105 | 20231211 | 172000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 106 | 20231211 | 171900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 107 | 20231211 | 171800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 108 | 20231211 | 171700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 109 | 20231211 | 171600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 110 | 20231211 | 171500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 111 | 20231211 | 171400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 112 | 20231211 | 171300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 113 | 20231211 | 171200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 114 | 20231211 | 171100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 115 | 20231211 | 171000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 116 | 20231211 | 170900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 117 | 20231211 | 170800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 118 | 20231211 | 170700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 119 | 20231211 | 170600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 120 | 20231211 | 170500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 121 | 20231211 | 170400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 122 | 20231211 | 170300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 5205 |
| 123 | 20231211 | 170200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 124 | 20231211 | 170100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 125 | 20231211 | 170000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 126 | 20231211 | 165900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 127 | 20231211 | 165800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 128 | 20231211 | 165700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 129 | 20231211 | 165600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 130 | 20231211 | 165500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 131 | 20231211 | 165400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 132 | 20231211 | 165300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 133 | 20231211 | 165200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 134 | 20231211 | 165100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 135 | 20231211 | 165000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 136 | 20231211 | 164900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 137 | 20231211 | 164800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 138 | 20231211 | 164700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 139 | 20231211 | 164600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 140 | 20231211 | 164500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 141 | 20231211 | 164400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 142 | 20231211 | 164300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 143 | 20231211 | 164200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 144 | 20231211 | 164100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 145 | 20231211 | 164000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 146 | 20231211 | 163900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 147 | 20231211 | 163800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 148 | 20231211 | 163700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 149 | 20231211 | 163600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 150 | 20231211 | 163500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 151 | 20231211 | 163400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 152 | 20231211 | 163300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 5205 |
| 153 | 20231211 | 163200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 154 | 20231211 | 163100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 155 | 20231211 | 163000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 156 | 20231211 | 162900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 157 | 20231211 | 162800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 158 | 20231211 | 162700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 159 | 20231211 | 162600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 160 | 20231211 | 162500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 161 | 20231211 | 162400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 162 | 20231211 | 162300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 163 | 20231211 | 162200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 164 | 20231211 | 162100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 165 | 20231211 | 162000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 166 | 20231211 | 161900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 167 | 20231211 | 161800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 168 | 20231211 | 161700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 169 | 20231211 | 161600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 170 | 20231211 | 161500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 171 | 20231211 | 161400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 172 | 20231211 | 161300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 173 | 20231211 | 161200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 174 | 20231211 | 161100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 175 | 20231211 | 161000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 176 | 20231211 | 160900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 177 | 20231211 | 160800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 178 | 20231211 | 160700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 179 | 20231211 | 160600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 180 | 20231211 | 160500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 181 | 20231211 | 160400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 182 | 20231211 | 160300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 5205 |
| 183 | 20231211 | 160200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 184 | 20231211 | 160100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 185 | 20231211 | 160000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 186 | 20231211 | 155900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 187 | 20231211 | 155800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 188 | 20231211 | 155700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 189 | 20231211 | 155600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 190 | 20231211 | 155500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 191 | 20231211 | 155400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 192 | 20231211 | 155300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 193 | 20231211 | 155200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 194 | 20231211 | 155100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 195 | 20231211 | 155000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 196 | 20231211 | 154900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 197 | 20231211 | 154800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 198 | 20231211 | 154700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 199 | 20231211 | 154600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 200 | 20231211 | 154500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 201 | 20231211 | 154400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 202 | 20231211 | 154300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 203 | 20231211 | 154200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 204 | 20231211 | 154100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 205 | 20231211 | 154000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 206 | 20231211 | 153900 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 207 | 20231211 | 153800 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 208 | 20231211 | 153700 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 209 | 20231211 | 153600 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 210 | 20231211 | 153500 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 211 | 20231211 | 153400 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 212 | 20231211 | 153300 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 5205 |
| 213 | 20231211 | 153200 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 214 | 20231211 | 153100 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 0 |
| 215 | 20231211 | 153000 | 11113668320 | 16720 | 16720 | 16720 | 16720 | 5205 |
| 216 | 20231211 | 152900 | 11026640720 | 16690 | 16690 | 16690 | 16690 | 0 |
| 217 | 20231211 | 152800 | 11026640720 | 16690 | 16690 | 16690 | 16690 | 0 |
| 218 | 20231211 | 152700 | 11026640720 | 16690 | 16690 | 16690 | 16690 | 0 |
| 219 | 20231211 | 152600 | 11026640720 | 16690 | 16690 | 16690 | 16690 | 0 |
| 220 | 20231211 | 152500 | 11026640720 | 16690 | 16690 | 16690 | 16690 | 0 |
| 221 | 20231211 | 152400 | 11026640720 | 16690 | 16690 | 16690 | 16690 | 0 |
| 222 | 20231211 | 152300 | 11026640720 | 16690 | 16690 | 16690 | 16690 | 0 |
| 223 | 20231211 | 152200 | 11026640720 | 16690 | 16690 | 16690 | 16690 | 0 |
| 224 | 20231211 | 152100 | 11026640720 | 16690 | 16690 | 16690 | 16690 | 0 |
| 225 | 20231211 | 152000 | 11026640720 | 16690 | 16690 | 16690 | 16690 | 0 |
| 226 | 20231211 | 151900 | 11026640720 | 16690 | 16690 | 16700 | 16680 | 537 |
| 227 | 20231211 | 151800 | 11017679410 | 16700 | 16700 | 16700 | 16680 | 973 |
| 228 | 20231211 | 151700 | 11001443630 | 16700 | 16700 | 16700 | 16680 | 686 |
| 229 | 20231211 | 151600 | 10989990870 | 16700 | 16710 | 16710 | 16700 | 842 |
| 230 | 20231211 | 151500 | 10975929190 | 16700 | 16700 | 16700 | 16700 | 0 |
| 231 | 20231211 | 151400 | 10975929190 | 16700 | 16680 | 16700 | 16680 | 1044 |
| 232 | 20231211 | 151300 | 10958502110 | 16680 | 16670 | 16680 | 16670 | 1827 |
| 233 | 20231211 | 151200 | 10928035530 | 16670 | 16680 | 16680 | 16670 | 325 |
| 234 | 20231211 | 151100 | 10922617430 | 16680 | 16690 | 16690 | 16680 | 668 |
| 235 | 20231211 | 151000 | 10911473620 | 16700 | 16750 | 16750 | 16700 | 6873 |
| 236 | 20231211 | 150900 | 10796538310 | 16740 | 16750 | 16750 | 16740 | 119 |
| 237 | 20231211 | 150800 | 10794545110 | 16750 | 16750 | 16750 | 16740 | 137 |
| 238 | 20231211 | 150700 | 10792251430 | 16750 | 16750 | 16760 | 16750 | 1666 |
| 239 | 20231211 | 150600 | 10764345510 | 16750 | 16740 | 16760 | 16740 | 708 |
| 240 | 20231211 | 150500 | 10752488150 | 16730 | 16720 | 16740 | 16720 | 954 |
| 241 | 20231211 | 150400 | 10736528390 | 16720 | 16730 | 16730 | 16720 | 210 |
| 242 | 20231211 | 150300 | 10733016920 | 16730 | 16720 | 16730 | 16720 | 584 |
| 243 | 20231211 | 150200 | 10723247700 | 16720 | 16720 | 16720 | 16700 | 1169 |
| 244 | 20231211 | 150100 | 10703714460 | 16710 | 16720 | 16720 | 16710 | 649 |
| 245 | 20231211 | 150000 | 10692869230 | 16720 | 16720 | 16720 | 16710 | 693 |
| 246 | 20231211 | 145900 | 10681284660 | 16720 | 16710 | 16720 | 16700 | 393 |
| 247 | 20231211 | 145800 | 10674717580 | 16700 | 16740 | 16740 | 16700 | 813 |
| 248 | 20231211 | 145700 | 10661125990 | 16740 | 16750 | 16750 | 16740 | 163 |
| 249 | 20231211 | 145600 | 10658397260 | 16750 | 16740 | 16750 | 16740 | 705 |
| 250 | 20231211 | 145500 | 10646589140 | 16730 | 16730 | 16730 | 16710 | 770 |
| 251 | 20231211 | 145400 | 10633709850 | 16730 | 16720 | 16730 | 16720 | 77 |
| 252 | 20231211 | 145300 | 10632421690 | 16720 | 16700 | 16720 | 16700 | 477 |
| 253 | 20231211 | 145200 | 10624451130 | 16710 | 16710 | 16710 | 16700 | 326 |
| 254 | 20231211 | 145100 | 10619005520 | 16700 | 16700 | 16700 | 16700 | 283 |
| 255 | 20231211 | 145000 | 10614279420 | 16690 | 16680 | 16690 | 16680 | 702 |
| 256 | 20231211 | 144900 | 10602567490 | 16680 | 16690 | 16690 | 16680 | 375 |
| 257 | 20231211 | 144800 | 10596311050 | 16690 | 16690 | 16690 | 16690 | 27 |
| 258 | 20231211 | 144700 | 10595860420 | 16690 | 16680 | 16690 | 16680 | 267 |
| 259 | 20231211 | 144600 | 10591405690 | 16690 | 16670 | 16690 | 16670 | 1263 |
| 260 | 20231211 | 144500 | 10570347420 | 16680 | 16670 | 16680 | 16670 | 166 |
| 261 | 20231211 | 144400 | 10567579150 | 16680 | 16680 | 16680 | 16670 | 788 |
| 262 | 20231211 | 144300 | 10554435360 | 16680 | 16670 | 16680 | 16670 | 817 |
| 263 | 20231211 | 144200 | 10540808800 | 16680 | 16680 | 16680 | 16670 | 852 |
| 264 | 20231211 | 144100 | 10526603070 | 16670 | 16660 | 16670 | 16660 | 964 |
| 265 | 20231211 | 144000 | 10510535420 | 16660 | 16640 | 16660 | 16630 | 918 |
| 266 | 20231211 | 143900 | 10495250560 | 16640 | 16640 | 16640 | 16630 | 2236 |
| 267 | 20231211 | 143800 | 10458062130 | 16630 | 16650 | 16650 | 16630 | 1304 |
| 268 | 20231211 | 143700 | 10436357570 | 16640 | 16660 | 16660 | 16640 | 390 |
| 269 | 20231211 | 143600 | 10429866490 | 16650 | 16670 | 16690 | 16650 | 1750 |
| 270 | 20231211 | 143500 | 10400688720 | 16670 | 16670 | 16680 | 16670 | 131 |
| 271 | 20231211 | 143400 | 10398504740 | 16670 | 16700 | 16710 | 16670 | 9133 |
| 272 | 20231211 | 143300 | 10246090880 | 16710 | 16710 | 16710 | 16710 | 13 |
| 273 | 20231211 | 143200 | 10245873650 | 16700 | 16710 | 16710 | 16700 | 618 |
| 274 | 20231211 | 143100 | 10235551860 | 16710 | 16700 | 16710 | 16700 | 893 |
| 275 | 20231211 | 143000 | 10220635530 | 16700 | 16720 | 16720 | 16700 | 847 |
| 276 | 20231211 | 142900 | 10206479130 | 16730 | 16730 | 16740 | 16730 | 190 |
| 277 | 20231211 | 142800 | 10203299550 | 16740 | 16760 | 16760 | 16740 | 556 |
| 278 | 20231211 | 142700 | 10193989750 | 16760 | 16750 | 16760 | 16750 | 893 |
| 279 | 20231211 | 142600 | 10179030280 | 16750 | 16730 | 16750 | 16730 | 326 |
| 280 | 20231211 | 142500 | 10173575260 | 16730 | 16720 | 16730 | 16720 | 628 |
| 281 | 20231211 | 142400 | 10163074030 | 16710 | 16720 | 16720 | 16710 | 32 |
| 282 | 20231211 | 142300 | 10162539060 | 16720 | 16660 | 16730 | 16650 | 934 |
| 283 | 20231211 | 142200 | 10146946600 | 16640 | 16670 | 16670 | 16640 | 597 |
| 284 | 20231211 | 142100 | 10136996490 | 16670 | 16700 | 16700 | 16670 | 274 |
| 285 | 20231211 | 142000 | 10132427200 | 16700 | 16750 | 16750 | 16700 | 1866 |
| 286 | 20231211 | 141900 | 10101209450 | 16750 | 16750 | 16750 | 16740 | 546 |
| 287 | 20231211 | 141800 | 10092065870 | 16750 | 16740 | 16750 | 16740 | 775 |
| 288 | 20231211 | 141700 | 10079087210 | 16730 | 16700 | 16730 | 16700 | 734 |
| 289 | 20231211 | 141600 | 10066823220 | 16700 | 16730 | 16730 | 16700 | 1362 |
| 290 | 20231211 | 141500 | 10044055200 | 16720 | 16710 | 16730 | 16700 | 380 |
| 291 | 20231211 | 141400 | 10037703090 | 16710 | 16700 | 16710 | 16690 | 484 |
| 292 | 20231211 | 141300 | 10029621640 | 16700 | 16710 | 16740 | 16670 | 1140 |
| 293 | 20231211 | 141200 | 10010565500 | 16710 | 16670 | 16740 | 16670 | 1230 |
| 294 | 20231211 | 141100 | 9990008760 | 16670 | 16600 | 16670 | 16600 | 1215 |
| 295 | 20231211 | 141000 | 9969797480 | 16600 | 16620 | 16620 | 16600 | 405 |
| 296 | 20231211 | 140900 | 9963070470 | 16610 | 16610 | 16610 | 16610 | 316 |
| 297 | 20231211 | 140800 | 9957821710 | 16610 | 16620 | 16620 | 16600 | 800 |
| 298 | 20231211 | 140700 | 9944537590 | 16610 | 16650 | 16650 | 16610 | 401 |
| 299 | 20231211 | 140600 | 9937868980 | 16660 | 16660 | 16660 | 16650 | 476 |
| 300 | 20231211 | 140500 | 9929940270 | 16660 | 16650 | 16660 | 16640 | 618 |
| 301 | 20231211 | 140400 | 9919650800 | 16650 | 16630 | 16650 | 16630 | 353 |
| 302 | 20231211 | 140300 | 9913777760 | 16600 | 16540 | 16600 | 16540 | 1625 |
| 303 | 20231211 | 140200 | 9886865500 | 16500 | 16550 | 16580 | 16500 | 1135 |
| 304 | 20231211 | 140100 | 9868084500 | 16560 | 16630 | 16640 | 16400 | 9025 |
| 305 | 20231211 | 140000 | 9718859310 | 16640 | 16640 | 16650 | 16640 | 616 |
| 306 | 20231211 | 135900 | 9708606710 | 16650 | 16630 | 16650 | 16630 | 321 |
| 307 | 20231211 | 135800 | 9703265030 | 16640 | 16640 | 16640 | 16630 | 245 |
| 308 | 20231211 | 135700 | 9699188260 | 16610 | 16590 | 16630 | 16580 | 1393 |
| 309 | 20231211 | 135600 | 9676063270 | 16590 | 16600 | 16600 | 16590 | 420 |
| 310 | 20231211 | 135500 | 9669093870 | 16600 | 16590 | 16600 | 16590 | 277 |
| 311 | 20231211 | 135400 | 9664495700 | 16590 | 16590 | 16600 | 16580 | 613 |
| 312 | 20231211 | 135300 | 9654326590 | 16620 | 16590 | 16620 | 16590 | 1607 |
| 313 | 20231211 | 135200 | 9627641120 | 16590 | 16630 | 16630 | 16580 | 1317 |
| 314 | 20231211 | 135100 | 9605760690 | 16640 | 16700 | 16700 | 16580 | 3417 |
| 315 | 20231211 | 135000 | 9548856360 | 16700 | 16750 | 16750 | 16700 | 2157 |
| 316 | 20231211 | 134900 | 9512774000 | 16750 | 16750 | 16760 | 16750 | 366 |
| 317 | 20231211 | 134800 | 9506642930 | 16750 | 16770 | 16770 | 16750 | 505 |
| 318 | 20231211 | 134700 | 9498179170 | 16760 | 16760 | 16770 | 16760 | 736 |
| 319 | 20231211 | 134600 | 9485843780 | 16760 | 16780 | 16780 | 16760 | 4526 |
| 320 | 20231211 | 134500 | 9409943960 | 16780 | 16780 | 16780 | 16780 | 320 |
| 321 | 20231211 | 134400 | 9404574360 | 16790 | 16790 | 16790 | 16780 | 827 |
| 322 | 20231211 | 134300 | 9390696300 | 16790 | 16780 | 16790 | 16780 | 1262 |
| 323 | 20231211 | 134200 | 9369514120 | 16780 | 16780 | 16790 | 16780 | 398 |
| 324 | 20231211 | 134100 | 9362832800 | 16780 | 16790 | 16800 | 16780 | 1094 |
| 325 | 20231211 | 134000 | 9344467410 | 16790 | 16800 | 16800 | 16790 | 1328 |
| 326 | 20231211 | 133900 | 9322162260 | 16810 | 16820 | 16820 | 16810 | 56 |
| 327 | 20231211 | 133800 | 9321220400 | 16810 | 16810 | 16820 | 16800 | 914 |
| 328 | 20231211 | 133700 | 9305857510 | 16820 | 16810 | 16820 | 16810 | 287 |
| 329 | 20231211 | 133600 | 9301032460 | 16820 | 16810 | 16820 | 16810 | 653 |
| 330 | 20231211 | 133500 | 9290051890 | 16820 | 16820 | 16830 | 16810 | 496 |
| 331 | 20231211 | 133400 | 9281708510 | 16820 | 16820 | 16820 | 16820 | 293 |
| 332 | 20231211 | 133300 | 9276780250 | 16830 | 16830 | 16830 | 16830 | 68 |
| 333 | 20231211 | 133200 | 9275635810 | 16820 | 16830 | 16830 | 16820 | 629 |
| 334 | 20231211 | 133100 | 9265054950 | 16840 | 16860 | 16860 | 16840 | 428 |
| 335 | 20231211 | 133000 | 9257841610 | 16860 | 16870 | 16870 | 16860 | 1307 |
| 336 | 20231211 | 132900 | 9235800010 | 16870 | 16880 | 16880 | 16870 | 169 |
| 337 | 20231211 | 132800 | 9232947700 | 16880 | 16880 | 16880 | 16880 | 193 |
| 338 | 20231211 | 132700 | 9229689860 | 16880 | 16860 | 16880 | 16860 | 783 |
| 339 | 20231211 | 132600 | 9216482480 | 16860 | 16820 | 16900 | 16820 | 2797 |
| 340 | 20231211 | 132500 | 9169371250 | 16810 | 16810 | 16810 | 16810 | 1400 |
| 341 | 20231211 | 132400 | 9145837250 | 16810 | 16800 | 16810 | 16800 | 986 |
| 342 | 20231211 | 132300 | 9129270900 | 16800 | 16810 | 16810 | 16800 | 836 |
| 343 | 20231211 | 132200 | 9115219910 | 16810 | 16800 | 16810 | 16800 | 109 |
| 344 | 20231211 | 132100 | 9113387710 | 16810 | 16800 | 16810 | 16790 | 411 |
| 345 | 20231211 | 132000 | 9106481070 | 16810 | 16810 | 16810 | 16810 | 1 |
| 346 | 20231211 | 131900 | 9106464260 | 16810 | 16810 | 16810 | 16800 | 1198 |
| 347 | 20231211 | 131800 | 9086336350 | 16820 | 16820 | 16820 | 16810 | 1058 |
| 348 | 20231211 | 131700 | 9068550430 | 16820 | 16820 | 16820 | 16810 | 729 |
| 349 | 20231211 | 131600 | 9056288790 | 16820 | 16820 | 16820 | 16810 | 253 |
| 350 | 20231211 | 131500 | 9052033340 | 16830 | 16840 | 16840 | 16830 | 1189 |
| 351 | 20231211 | 131400 | 9032012290 | 16840 | 16840 | 16840 | 16830 | 445 |
| 352 | 20231211 | 131300 | 9024518620 | 16850 | 16860 | 16860 | 16820 | 352 |
| 353 | 20231211 | 131200 | 9018590630 | 16860 | 16870 | 16870 | 16850 | 1472 |
| 354 | 20231211 | 131100 | 8993763990 | 16870 | 16850 | 16870 | 16850 | 306 |
| 355 | 20231211 | 131000 | 8988603010 | 16840 | 16840 | 16840 | 16840 | 1967 |
| 356 | 20231211 | 130900 | 8955478730 | 16830 | 16790 | 16830 | 16790 | 3330 |
| 357 | 20231211 | 130800 | 8899502150 | 16790 | 16790 | 16790 | 16790 | 300 |
| 358 | 20231211 | 130700 | 8894465150 | 16790 | 16790 | 16800 | 16790 | 507 |
| 359 | 20231211 | 130600 | 8885951550 | 16800 | 16810 | 16810 | 16790 | 348 |
| 360 | 20231211 | 130500 | 8880107280 | 16800 | 16800 | 16800 | 16800 | 187 |
| 361 | 20231211 | 130400 | 8876965680 | 16810 | 16800 | 16810 | 16800 | 669 |
| 362 | 20231211 | 130300 | 8865725070 | 16800 | 16800 | 16800 | 16790 | 1619 |
| 363 | 20231211 | 130200 | 8838525890 | 16800 | 16800 | 16800 | 16800 | 2 |
| 364 | 20231211 | 130100 | 8838492290 | 16810 | 16810 | 16820 | 16800 | 609 |
| 365 | 20231211 | 130000 | 8828254110 | 16810 | 16820 | 16820 | 16810 | 231 |
| 366 | 20231211 | 125900 | 8824370990 | 16810 | 16820 | 16820 | 16810 | 110 |
| 367 | 20231211 | 125800 | 8822520890 | 16820 | 16820 | 16820 | 16820 | 228 |
| 368 | 20231211 | 125700 | 8818685930 | 16810 | 16810 | 16820 | 16810 | 1934 |
| 369 | 20231211 | 125600 | 8786175340 | 16810 | 16820 | 16820 | 16810 | 324 |
| 370 | 20231211 | 125500 | 8780726580 | 16820 | 16810 | 16820 | 16810 | 363 |
| 371 | 20231211 | 125400 | 8774621060 | 16820 | 16820 | 16820 | 16810 | 478 |
| 372 | 20231211 | 125300 | 8766581170 | 16810 | 16820 | 16820 | 16810 | 358 |
| 373 | 20231211 | 125200 | 8760562410 | 16820 | 16820 | 16820 | 16820 | 381 |
| 374 | 20231211 | 125100 | 8754153990 | 16820 | 16820 | 16820 | 16810 | 210 |
| 375 | 20231211 | 125000 | 8750621810 | 16820 | 16820 | 16820 | 16810 | 32 |
| 376 | 20231211 | 124900 | 8750083700 | 16820 | 16820 | 16820 | 16810 | 587 |
| 377 | 20231211 | 124800 | 8740211100 | 16820 | 16810 | 16820 | 16810 | 446 |
| 378 | 20231211 | 124700 | 8732711530 | 16810 | 16790 | 16810 | 16790 | 1647 |
| 379 | 20231211 | 124600 | 8705032740 | 16790 | 16810 | 16810 | 16790 | 921 |
| 380 | 20231211 | 124500 | 8689561890 | 16810 | 16810 | 16810 | 16800 | 544 |
| 381 | 20231211 | 124400 | 8680418930 | 16800 | 16810 | 16810 | 16800 | 335 |
| 382 | 20231211 | 124300 | 8674790090 | 16820 | 16810 | 16820 | 16810 | 296 |
| 383 | 20231211 | 124200 | 8669814320 | 16810 | 16820 | 16820 | 16810 | 197 |
| 384 | 20231211 | 124100 | 8666500910 | 16820 | 16810 | 16820 | 16810 | 964 |
| 385 | 20231211 | 124000 | 8650295500 | 16810 | 16810 | 16810 | 16800 | 339 |
| 386 | 20231211 | 123900 | 8644598830 | 16810 | 16820 | 16820 | 16810 | 668 |
| 387 | 20231211 | 123800 | 8633368690 | 16820 | 16820 | 16820 | 16820 | 179 |
| 388 | 20231211 | 123700 | 8630357910 | 16810 | 16820 | 16820 | 16810 | 356 |
| 389 | 20231211 | 123600 | 8624371500 | 16820 | 16820 | 16830 | 16820 | 174 |
| 390 | 20231211 | 123500 | 8621443770 | 16820 | 16820 | 16830 | 16820 | 701 |
| 391 | 20231211 | 123400 | 8609652450 | 16830 | 16830 | 16830 | 16830 | 130 |
| 392 | 20231211 | 123300 | 8607464550 | 16820 | 16830 | 16830 | 16820 | 532 |
| 393 | 20231211 | 123200 | 8598511010 | 16830 | 16820 | 16830 | 16820 | 253 |
| 394 | 20231211 | 123100 | 8594255500 | 16820 | 16830 | 16830 | 16810 | 527 |
| 395 | 20231211 | 123000 | 8585391080 | 16830 | 16820 | 16830 | 16810 | 193 |
| 396 | 20231211 | 122900 | 8582145770 | 16820 | 16830 | 16830 | 16820 | 628 |
| 397 | 20231211 | 122800 | 8571577710 | 16830 | 16830 | 16830 | 16830 | 54 |
| 398 | 20231211 | 122700 | 8570668890 | 16830 | 16810 | 16840 | 16810 | 664 |
| 399 | 20231211 | 122600 | 8559496060 | 16810 | 16790 | 16810 | 16790 | 1244 |
| 400 | 20231211 | 122500 | 8538599430 | 16790 | 16820 | 16820 | 16780 | 3446 |
| 401 | 20231211 | 122400 | 8480709940 | 16820 | 16830 | 16830 | 16820 | 805 |
| 402 | 20231211 | 122300 | 8467169780 | 16820 | 16820 | 16830 | 16820 | 295 |
| 403 | 20231211 | 122200 | 8462207150 | 16820 | 16830 | 16830 | 16820 | 351 |
| 404 | 20231211 | 122100 | 8456300170 | 16830 | 16820 | 16830 | 16820 | 722 |
| 405 | 20231211 | 122000 | 8444154130 | 16820 | 16830 | 16830 | 16820 | 714 |
| 406 | 20231211 | 121900 | 8432138940 | 16820 | 16840 | 16850 | 16820 | 10705 |
| 407 | 20231211 | 121800 | 8251982120 | 16840 | 16860 | 16860 | 16840 | 1002 |
| 408 | 20231211 | 121700 | 8235092980 | 16860 | 16860 | 16860 | 16860 | 1053 |
| 409 | 20231211 | 121600 | 8217339400 | 16860 | 16840 | 16860 | 16840 | 638 |
| 410 | 20231211 | 121500 | 8206589700 | 16850 | 16850 | 16860 | 16850 | 1818 |
| 411 | 20231211 | 121400 | 8175956300 | 16860 | 16870 | 16870 | 16860 | 1808 |
| 412 | 20231211 | 121300 | 8145469330 | 16880 | 16900 | 16900 | 16880 | 4116 |
| 413 | 20231211 | 121200 | 8075961520 | 16900 | 16900 | 16900 | 16900 | 7 |
| 414 | 20231211 | 121100 | 8075843220 | 16910 | 16900 | 16910 | 16900 | 1013 |
| 415 | 20231211 | 121000 | 8058721520 | 16880 | 16890 | 16900 | 16880 | 1136 |
| 416 | 20231211 | 120900 | 8039531810 | 16890 | 16910 | 16910 | 16890 | 63 |
| 417 | 20231211 | 120800 | 8038467720 | 16880 | 16910 | 16910 | 16880 | 2054 |
| 418 | 20231211 | 120700 | 8003770500 | 16900 | 16900 | 16910 | 16900 | 408 |
| 419 | 20231211 | 120600 | 7996875120 | 16900 | 16920 | 16920 | 16900 | 1098 |
| 420 | 20231211 | 120500 | 7978313050 | 16920 | 16930 | 16930 | 16920 | 1216 |
| 421 | 20231211 | 120400 | 7957738170 | 16930 | 16940 | 16940 | 16920 | 1191 |
| 422 | 20231211 | 120300 | 7937573440 | 16950 | 16940 | 16950 | 16940 | 256 |
| 423 | 20231211 | 120200 | 7933234440 | 16940 | 16950 | 16960 | 16940 | 1528 |
| 424 | 20231211 | 120100 | 7907338350 | 16950 | 16930 | 16960 | 16920 | 3508 |
| 425 | 20231211 | 120000 | 7847914280 | 16950 | 16950 | 16960 | 16920 | 6252 |
| 426 | 20231211 | 115900 | 7742029540 | 16950 | 17000 | 17000 | 16940 | 10304 |
| 427 | 20231211 | 115800 | 7566969510 | 17010 | 17020 | 17020 | 17010 | 1483 |
| 428 | 20231211 | 115700 | 7541740810 | 17020 | 17020 | 17020 | 17010 | 262 |
| 429 | 20231211 | 115600 | 7537281580 | 17010 | 17010 | 17020 | 17010 | 527 |
| 430 | 20231211 | 115500 | 7528315040 | 17030 | 17030 | 17030 | 17010 | 534 |
| 431 | 20231211 | 115400 | 7519225910 | 17030 | 17040 | 17040 | 17020 | 1898 |
| 432 | 20231211 | 115300 | 7486910070 | 17040 | 17040 | 17040 | 17040 | 489 |
| 433 | 20231211 | 115200 | 7478577510 | 17040 | 17040 | 17050 | 17020 | 1351 |
| 434 | 20231211 | 115100 | 7455574530 | 17040 | 17050 | 17050 | 17040 | 1485 |
| 435 | 20231211 | 115000 | 7430266100 | 17050 | 17050 | 17050 | 17040 | 471 |
| 436 | 20231211 | 114900 | 7422235660 | 17050 | 17040 | 17050 | 17030 | 5418 |
| 437 | 20231211 | 114800 | 7329895070 | 17040 | 17040 | 17040 | 17030 | 407 |
| 438 | 20231211 | 114700 | 7322959860 | 17030 | 17030 | 17040 | 17030 | 1315 |
| 439 | 20231211 | 114600 | 7300565170 | 17030 | 17030 | 17030 | 17020 | 612 |
| 440 | 20231211 | 114500 | 7290142820 | 17030 | 17030 | 17030 | 17030 | 489 |
| 441 | 20231211 | 114400 | 7281815150 | 17030 | 17030 | 17030 | 17020 | 785 |
| 442 | 20231211 | 114300 | 7268449600 | 17030 | 17030 | 17040 | 17010 | 1121 |
| 443 | 20231211 | 114200 | 7249362650 | 17030 | 17030 | 17040 | 17020 | 684 |
| 444 | 20231211 | 114100 | 7237710090 | 17040 | 17050 | 17050 | 17030 | 1982 |
| 445 | 20231211 | 114000 | 7203935310 | 17050 | 17020 | 17060 | 17020 | 5263 |
| 446 | 20231211 | 113900 | 7114276650 | 17020 | 17020 | 17020 | 17020 | 553 |
| 447 | 20231211 | 113800 | 7104864590 | 17020 | 17010 | 17020 | 17010 | 541 |
| 448 | 20231211 | 113700 | 7095656780 | 17020 | 17010 | 17020 | 17010 | 274 |
| 449 | 20231211 | 113600 | 7090993790 | 17010 | 17020 | 17020 | 17010 | 1663 |
| 450 | 20231211 | 113500 | 7062700080 | 17010 | 17020 | 17020 | 17010 | 270 |
| 451 | 20231211 | 113400 | 7058105450 | 17020 | 17010 | 17020 | 17010 | 869 |
| 452 | 20231211 | 113300 | 7043318950 | 17020 | 17020 | 17020 | 17010 | 1165 |
| 453 | 20231211 | 113200 | 7023496370 | 17020 | 17030 | 17040 | 17020 | 995 |
| 454 | 20231211 | 113100 | 7006557990 | 17030 | 17050 | 17050 | 17030 | 586 |
| 455 | 20231211 | 113000 | 6996572010 | 17050 | 17040 | 17050 | 17040 | 368 |
| 456 | 20231211 | 112900 | 6990298960 | 17030 | 17040 | 17060 | 17030 | 3162 |
| 457 | 20231211 | 112800 | 6936413290 | 17040 | 17050 | 17050 | 17030 | 1734 |
| 458 | 20231211 | 112700 | 6906863730 | 17050 | 17050 | 17060 | 17050 | 592 |
| 459 | 20231211 | 112600 | 6896768900 | 17060 | 17090 | 17090 | 17040 | 844 |
| 460 | 20231211 | 112500 | 6882370170 | 17090 | 17110 | 17110 | 17060 | 5762 |
| 461 | 20231211 | 112400 | 6783858790 | 17120 | 17110 | 17120 | 17110 | 2927 |
| 462 | 20231211 | 112300 | 6733773340 | 17110 | 17130 | 17130 | 17110 | 1369 |
| 463 | 20231211 | 112200 | 6710337130 | 17120 | 17150 | 17150 | 17120 | 1532 |
| 464 | 20231211 | 112100 | 6684076390 | 17160 | 17160 | 17160 | 17150 | 320 |
| 465 | 20231211 | 112000 | 6678585520 | 17160 | 17150 | 17160 | 17150 | 842 |
| 466 | 20231211 | 111900 | 6664137090 | 17160 | 17150 | 17160 | 17140 | 849 |
| 467 | 20231211 | 111800 | 6649575440 | 17150 | 17160 | 17160 | 17140 | 620 |
| 468 | 20231211 | 111700 | 6638941190 | 17160 | 17160 | 17170 | 17150 | 953 |
| 469 | 20231211 | 111600 | 6622585670 | 17160 | 17150 | 17170 | 17130 | 1535 |
| 470 | 20231211 | 111500 | 6596265070 | 17150 | 17180 | 17180 | 17140 | 7493 |
| 471 | 20231211 | 111400 | 6467759820 | 17170 | 17230 | 17240 | 17170 | 4813 |
| 472 | 20231211 | 111300 | 6385004110 | 17230 | 17240 | 17240 | 17230 | 463 |
| 473 | 20231211 | 111200 | 6377024560 | 17240 | 17260 | 17270 | 17240 | 4231 |
| 474 | 20231211 | 111100 | 6304026390 | 17260 | 17250 | 17270 | 17250 | 1834 |
| 475 | 20231211 | 111000 | 6272382720 | 17250 | 17260 | 17270 | 17250 | 1386 |
| 476 | 20231211 | 110900 | 6248461960 | 17260 | 17260 | 17270 | 17250 | 1530 |
| 477 | 20231211 | 110800 | 6222053550 | 17260 | 17260 | 17260 | 17250 | 750 |
| 478 | 20231211 | 110700 | 6209111530 | 17260 | 17280 | 17280 | 17260 | 1550 |
| 479 | 20231211 | 110600 | 6182342030 | 17280 | 17250 | 17280 | 17250 | 4441 |
| 480 | 20231211 | 110500 | 6105685980 | 17250 | 17230 | 17250 | 17230 | 1071 |
| 481 | 20231211 | 110400 | 6087224580 | 17240 | 17230 | 17250 | 17220 | 1450 |
| 482 | 20231211 | 110300 | 6062229170 | 17230 | 17250 | 17260 | 17210 | 2195 |
| 483 | 20231211 | 110200 | 6024379730 | 17250 | 17260 | 17270 | 17250 | 4682 |
| 484 | 20231211 | 110100 | 5943576740 | 17270 | 17270 | 17270 | 17260 | 525 |
| 485 | 20231211 | 110000 | 5934510550 | 17260 | 17260 | 17270 | 17250 | 871 |
| 486 | 20231211 | 105900 | 5919472660 | 17260 | 17260 | 17280 | 17260 | 6931 |
| 487 | 20231211 | 105800 | 5799761960 | 17260 | 17220 | 17270 | 17220 | 2869 |
| 488 | 20231211 | 105700 | 5750279970 | 17230 | 17230 | 17230 | 17210 | 3275 |
| 489 | 20231211 | 105600 | 5693864500 | 17230 | 17250 | 17250 | 17230 | 849 |
| 490 | 20231211 | 105500 | 5679222380 | 17250 | 17250 | 17250 | 17240 | 2152 |
| 491 | 20231211 | 105400 | 5642117680 | 17250 | 17240 | 17250 | 17240 | 731 |
| 492 | 20231211 | 105300 | 5629513660 | 17250 | 17270 | 17270 | 17240 | 4824 |
| 493 | 20231211 | 105200 | 5546287720 | 17260 | 17260 | 17270 | 17250 | 2204 |
| 494 | 20231211 | 105100 | 5508245850 | 17260 | 17270 | 17270 | 17260 | 2195 |
| 495 | 20231211 | 105000 | 5470354580 | 17260 | 17240 | 17270 | 17240 | 5798 |
| 496 | 20231211 | 104900 | 5370336200 | 17250 | 17250 | 17260 | 17240 | 1079 |
| 497 | 20231211 | 104800 | 5351725170 | 17230 | 17210 | 17260 | 17200 | 8352 |
| 498 | 20231211 | 104700 | 5207790370 | 17210 | 17160 | 17220 | 17160 | 9599 |
| 499 | 20231211 | 104600 | 5042769400 | 17160 | 17160 | 17160 | 17150 | 1504 |
| 500 | 20231211 | 104500 | 5016962310 | 17150 | 17150 | 17160 | 17140 | 1351 |
| 501 | 20231211 | 104400 | 4993791990 | 17150 | 17150 | 17150 | 17150 | 378 |
| 502 | 20231211 | 104300 | 4987309290 | 17150 | 17150 | 17150 | 17140 | 1052 |
| 503 | 20231211 | 104200 | 4969269180 | 17160 | 17150 | 17160 | 17150 | 1312 |
| 504 | 20231211 | 104100 | 4946765450 | 17160 | 17140 | 17160 | 17140 | 8855 |
| 505 | 20231211 | 104000 | 4794940250 | 17130 | 17140 | 17140 | 17130 | 1668 |
| 506 | 20231211 | 103900 | 4766358760 | 17130 | 17140 | 17140 | 17130 | 1461 |
| 507 | 20231211 | 103800 | 4741317480 | 17140 | 17140 | 17140 | 17130 | 969 |
| 508 | 20231211 | 103700 | 4724708910 | 17140 | 17130 | 17140 | 17120 | 1789 |
| 509 | 20231211 | 103600 | 4694067510 | 17120 | 17100 | 17140 | 17100 | 868 |
| 510 | 20231211 | 103500 | 4679204510 | 17110 | 17110 | 17110 | 17100 | 873 |
| 511 | 20231211 | 103400 | 4664272270 | 17100 | 17100 | 17110 | 17090 | 1010 |
| 512 | 20231211 | 103300 | 4646997540 | 17100 | 17090 | 17110 | 17090 | 1691 |
| 513 | 20231211 | 103200 | 4618077920 | 17100 | 17090 | 17100 | 17090 | 494 |
| 514 | 20231211 | 103100 | 4609631230 | 17100 | 17070 | 17110 | 17070 | 1143 |
| 515 | 20231211 | 103000 | 4590101320 | 17070 | 17100 | 17100 | 17060 | 3210 |
| 516 | 20231211 | 102900 | 4535263420 | 17090 | 17120 | 17120 | 17090 | 4650 |
| 517 | 20231211 | 102800 | 4455696390 | 17130 | 17120 | 17130 | 17110 | 856 |
| 518 | 20231211 | 102700 | 4441040340 | 17120 | 17130 | 17150 | 17120 | 1208 |
| 519 | 20231211 | 102600 | 4420341400 | 17120 | 17190 | 17200 | 17110 | 6949 |
| 520 | 20231211 | 102500 | 4301029670 | 17190 | 17130 | 17190 | 17130 | 6996 |
| 521 | 20231211 | 102400 | 4180986260 | 17150 | 17150 | 17180 | 17110 | 5545 |
| 522 | 20231211 | 102300 | 4085904730 | 17160 | 17100 | 17160 | 17090 | 5592 |
| 523 | 20231211 | 102200 | 3990113430 | 17090 | 17090 | 17110 | 17090 | 983 |
| 524 | 20231211 | 102100 | 3973307440 | 17090 | 17040 | 17090 | 17030 | 1868 |
| 525 | 20231211 | 102000 | 3941450450 | 17040 | 17040 | 17050 | 17040 | 426 |
| 526 | 20231211 | 101900 | 3934188280 | 17030 | 17050 | 17050 | 17020 | 1386 |
| 527 | 20231211 | 101800 | 3910571920 | 17050 | 17040 | 17050 | 17020 | 3810 |
| 528 | 20231211 | 101700 | 3845681600 | 17050 | 17050 | 17060 | 17040 | 1136 |
| 529 | 20231211 | 101600 | 3826312270 | 17050 | 17040 | 17050 | 17030 | 2653 |
| 530 | 20231211 | 101500 | 3781117710 | 17050 | 17090 | 17100 | 17050 | 6483 |
| 531 | 20231211 | 101400 | 3670348130 | 17080 | 17010 | 17080 | 17010 | 2614 |
| 532 | 20231211 | 101300 | 3625783380 | 17010 | 16990 | 17010 | 16990 | 6222 |
| 533 | 20231211 | 101200 | 3520003860 | 16990 | 17000 | 17000 | 16980 | 1009 |
| 534 | 20231211 | 101100 | 3502857460 | 16990 | 16970 | 16990 | 16970 | 2442 |
| 535 | 20231211 | 101000 | 3461384570 | 16980 | 16960 | 16980 | 16960 | 3515 |
| 536 | 20231211 | 100900 | 3401736040 | 16960 | 16970 | 16980 | 16960 | 692 |
| 537 | 20231211 | 100800 | 3389993370 | 16960 | 16970 | 16980 | 16960 | 979 |
| 538 | 20231211 | 100700 | 3373378830 | 16960 | 16950 | 16970 | 16940 | 3393 |
| 539 | 20231211 | 100600 | 3315839260 | 16950 | 16880 | 16960 | 16880 | 9805 |
| 540 | 20231211 | 100500 | 3149842580 | 16880 | 16900 | 16900 | 16880 | 1070 |
| 541 | 20231211 | 100400 | 3131770790 | 16910 | 16920 | 16920 | 16900 | 689 |
| 542 | 20231211 | 100300 | 3120117070 | 16920 | 16920 | 16920 | 16910 | 1049 |
| 543 | 20231211 | 100200 | 3102377240 | 16910 | 16920 | 16920 | 16910 | 2352 |
| 544 | 20231211 | 100100 | 3062589420 | 16910 | 16860 | 16910 | 16860 | 2154 |
| 545 | 20231211 | 100000 | 3026244400 | 16870 | 16870 | 16870 | 16870 | 21 |
| 546 | 20231211 | 095900 | 3025890130 | 16860 | 16870 | 16870 | 16860 | 1540 |
| 547 | 20231211 | 095800 | 2999914570 | 16870 | 16860 | 16870 | 16860 | 4186 |
| 548 | 20231211 | 095700 | 2929328130 | 16860 | 16870 | 16870 | 16860 | 977 |
| 549 | 20231211 | 095600 | 2912847550 | 16860 | 16910 | 16910 | 16860 | 6983 |
| 550 | 20231211 | 095500 | 2794890170 | 16910 | 16940 | 16940 | 16910 | 2337 |
| 551 | 20231211 | 095400 | 2755337650 | 16930 | 16920 | 16940 | 16910 | 4596 |
| 552 | 20231211 | 095300 | 2677539430 | 16920 | 16920 | 16940 | 16920 | 3792 |
| 553 | 20231211 | 095200 | 2613349290 | 16920 | 16960 | 16970 | 16920 | 9205 |
| 554 | 20231211 | 095100 | 2457290680 | 16950 | 16940 | 16960 | 16930 | 7544 |
| 555 | 20231211 | 095000 | 2329467610 | 16940 | 16910 | 16940 | 16890 | 5266 |
| 556 | 20231211 | 094900 | 2240444740 | 16920 | 16880 | 16920 | 16880 | 3202 |
| 557 | 20231211 | 094800 | 2186354580 | 16870 | 16840 | 16880 | 16840 | 4488 |
| 558 | 20231211 | 094700 | 2110687370 | 16840 | 16820 | 16850 | 16820 | 2219 |
| 559 | 20231211 | 094600 | 2073332670 | 16820 | 16850 | 16850 | 16820 | 2348 |
| 560 | 20231211 | 094500 | 2033810330 | 16860 | 16820 | 16860 | 16820 | 7171 |
| 561 | 20231211 | 094400 | 1913048410 | 16820 | 16780 | 16820 | 16780 | 2350 |
| 562 | 20231211 | 094300 | 1873567330 | 16780 | 16790 | 16810 | 16770 | 2174 |
| 563 | 20231211 | 094200 | 1837069140 | 16830 | 16780 | 16830 | 16770 | 12832 |
| 564 | 20231211 | 094100 | 1621496310 | 16780 | 16760 | 16780 | 16760 | 2017 |
| 565 | 20231211 | 094000 | 1587677660 | 16760 | 16790 | 16790 | 16760 | 4069 |
| 566 | 20231211 | 093900 | 1519439050 | 16780 | 16690 | 16780 | 16690 | 5508 |
| 567 | 20231211 | 093800 | 1427309760 | 16690 | 16670 | 16690 | 16660 | 1013 |
| 568 | 20231211 | 093700 | 1410418500 | 16660 | 16680 | 16700 | 16610 | 1645 |
| 569 | 20231211 | 093600 | 1382999680 | 16670 | 16600 | 16670 | 16560 | 4584 |
| 570 | 20231211 | 093500 | 1306820820 | 16600 | 16550 | 16600 | 16550 | 1147 |
| 571 | 20231211 | 093400 | 1287805670 | 16560 | 16550 | 16560 | 16490 | 2178 |
| 572 | 20231211 | 093300 | 1251824470 | 16550 | 16600 | 16600 | 16440 | 1817 |
| 573 | 20231211 | 093200 | 1221788860 | 16610 | 16610 | 16630 | 16610 | 633 |
| 574 | 20231211 | 093100 | 1211269390 | 16620 | 16650 | 16670 | 16590 | 6424 |
| 575 | 20231211 | 093000 | 1104549660 | 16640 | 16480 | 16650 | 16480 | 4654 |
| 576 | 20231211 | 092900 | 1027509090 | 16480 | 16520 | 16520 | 16450 | 4574 |
| 577 | 20231211 | 092800 | 952192360 | 16520 | 16510 | 16530 | 16500 | 5276 |
| 578 | 20231211 | 092700 | 865073100 | 16510 | 16500 | 16520 | 16500 | 2325 |
| 579 | 20231211 | 092600 | 826679420 | 16450 | 16480 | 16490 | 16430 | 1862 |
| 580 | 20231211 | 092500 | 796019250 | 16480 | 16480 | 16480 | 16480 | 571 |
| 581 | 20231211 | 092400 | 786609170 | 16470 | 16480 | 16500 | 16420 | 6882 |
| 582 | 20231211 | 092300 | 673504680 | 16440 | 16420 | 16480 | 16400 | 724 |
| 583 | 20231211 | 092200 | 661617030 | 16410 | 16400 | 16430 | 16380 | 1137 |
| 584 | 20231211 | 092100 | 642955210 | 16400 | 16360 | 16410 | 16360 | 2384 |
| 585 | 20231211 | 092000 | 603918710 | 16350 | 16360 | 16380 | 16350 | 2282 |
| 586 | 20231211 | 091900 | 566571980 | 16360 | 16380 | 16420 | 16360 | 2070 |
| 587 | 20231211 | 091800 | 532682750 | 16350 | 16450 | 16450 | 16340 | 3408 |
| 588 | 20231211 | 091700 | 476820640 | 16450 | 16490 | 16490 | 16410 | 2804 |
| 589 | 20231211 | 091600 | 430747310 | 16490 | 16490 | 16490 | 16430 | 3753 |
| 590 | 20231211 | 091500 | 368984070 | 16490 | 16540 | 16540 | 16490 | 2448 |
| 591 | 20231211 | 091400 | 328552700 | 16540 | 16530 | 16540 | 16530 | 228 |
| 592 | 20231211 | 091300 | 324781960 | 16530 | 16550 | 16600 | 16520 | 2200 |
| 593 | 20231211 | 091200 | 288349660 | 16520 | 16540 | 16560 | 16500 | 726 |
| 594 | 20231211 | 091100 | 276353000 | 16520 | 16560 | 16560 | 16480 | 3308 |
| 595 | 20231211 | 091000 | 221732390 | 16550 | 16580 | 16580 | 16550 | 1037 |
| 596 | 20231211 | 090900 | 204555190 | 16580 | 16580 | 16600 | 16560 | 1181 |
| 597 | 20231211 | 090800 | 184971590 | 16570 | 16610 | 16610 | 16560 | 757 |
| 598 | 20231211 | 090700 | 172421890 | 16620 | 16680 | 16690 | 16620 | 1099 |
| 599 | 20231211 | 090600 | 154121770 | 16670 | 16650 | 16680 | 16640 | 844 |
| 600 | 20231211 | 090500 | 140059720 | 16640 | 16570 | 16640 | 16570 | 1424 |
| 601 | 20231211 | 090400 | 116432170 | 16570 | 16590 | 16590 | 16570 | 854 |
| 602 | 20231211 | 090300 | 102275000 | 16550 | 16630 | 16640 | 16550 | 1207 |
| 603 | 20231211 | 090200 | 82235310 | 16630 | 16490 | 16640 | 16480 | 1705 |
| 604 | 20231211 | 090100 | 53985480 | 16480 | 16650 | 16650 | 16450 | 906 |
| 605 | 20231211 | 090000 | 39020910 | 16660 | 16670 | 16670 | 16660 | 2341 |