30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 185000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 48530 |
| 3 | 20231204 | 184900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 4 | 20231204 | 184800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 5 | 20231204 | 184700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 6 | 20231204 | 184600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 7 | 20231204 | 184500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 8 | 20231204 | 184400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 9 | 20231204 | 184300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 10 | 20231204 | 184200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 11 | 20231204 | 184100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 12 | 20231204 | 184000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 13 | 20231204 | 183900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 14 | 20231204 | 183800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 15 | 20231204 | 183700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 16 | 20231204 | 183600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 17 | 20231204 | 183500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 18 | 20231204 | 183400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 19 | 20231204 | 183300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 20 | 20231204 | 183200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 21 | 20231204 | 183100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 22 | 20231204 | 183000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 23 | 20231204 | 182900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 24 | 20231204 | 182800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 25 | 20231204 | 182700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 26 | 20231204 | 182600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 27 | 20231204 | 182500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 28 | 20231204 | 182400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 29 | 20231204 | 182300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 30 | 20231204 | 182200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 31 | 20231204 | 182100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 32 | 20231204 | 182000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 48530 |
| 33 | 20231204 | 181900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 34 | 20231204 | 181800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 35 | 20231204 | 181700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 36 | 20231204 | 181600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 37 | 20231204 | 181500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 38 | 20231204 | 181400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 39 | 20231204 | 181300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 40 | 20231204 | 181200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 41 | 20231204 | 181100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 42 | 20231204 | 181000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 43 | 20231204 | 180900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 44 | 20231204 | 180800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 45 | 20231204 | 180700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 46 | 20231204 | 180600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 47 | 20231204 | 180500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 48 | 20231204 | 180400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 49 | 20231204 | 180300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 50 | 20231204 | 180200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 51 | 20231204 | 180100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 52 | 20231204 | 180000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 53 | 20231204 | 175900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 54 | 20231204 | 175800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 55 | 20231204 | 175700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 56 | 20231204 | 175600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 57 | 20231204 | 175500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 58 | 20231204 | 175400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 59 | 20231204 | 175300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 60 | 20231204 | 175200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 61 | 20231204 | 175100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 62 | 20231204 | 175000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 48530 |
| 63 | 20231204 | 174900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 64 | 20231204 | 174800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 65 | 20231204 | 174700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 66 | 20231204 | 174600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 67 | 20231204 | 174500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 68 | 20231204 | 174400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 69 | 20231204 | 174300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 70 | 20231204 | 174200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 71 | 20231204 | 174100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 72 | 20231204 | 174000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 73 | 20231204 | 173900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 74 | 20231204 | 173800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 75 | 20231204 | 173700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 76 | 20231204 | 173600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 77 | 20231204 | 173500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 78 | 20231204 | 173400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 79 | 20231204 | 173300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 80 | 20231204 | 173200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 81 | 20231204 | 173100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 82 | 20231204 | 173000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 83 | 20231204 | 172900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 84 | 20231204 | 172800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 85 | 20231204 | 172700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 86 | 20231204 | 172600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 87 | 20231204 | 172500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 88 | 20231204 | 172400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 89 | 20231204 | 172300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 90 | 20231204 | 172200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 91 | 20231204 | 172100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 92 | 20231204 | 172000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 48530 |
| 93 | 20231204 | 171900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 94 | 20231204 | 171800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 95 | 20231204 | 171700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 96 | 20231204 | 171600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 97 | 20231204 | 171500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 98 | 20231204 | 171400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 99 | 20231204 | 171300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 100 | 20231204 | 171200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 101 | 20231204 | 171100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 102 | 20231204 | 171000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 103 | 20231204 | 170900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 104 | 20231204 | 170800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 105 | 20231204 | 170700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 106 | 20231204 | 170600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 107 | 20231204 | 170500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 108 | 20231204 | 170400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 109 | 20231204 | 170300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 110 | 20231204 | 170200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 111 | 20231204 | 170100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 112 | 20231204 | 170000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 113 | 20231204 | 165900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 114 | 20231204 | 165800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 115 | 20231204 | 165700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 116 | 20231204 | 165600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 117 | 20231204 | 165500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 118 | 20231204 | 165400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 119 | 20231204 | 165300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 120 | 20231204 | 165200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 121 | 20231204 | 165100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 122 | 20231204 | 165000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 48530 |
| 123 | 20231204 | 164900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 124 | 20231204 | 164800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 125 | 20231204 | 164700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 126 | 20231204 | 164600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 127 | 20231204 | 164500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 128 | 20231204 | 164400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 129 | 20231204 | 164300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 130 | 20231204 | 164200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 131 | 20231204 | 164100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 132 | 20231204 | 164000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 133 | 20231204 | 163900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 134 | 20231204 | 163800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 135 | 20231204 | 163700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 136 | 20231204 | 163600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 137 | 20231204 | 163500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 138 | 20231204 | 163400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 139 | 20231204 | 163300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 140 | 20231204 | 163200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 141 | 20231204 | 163100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 142 | 20231204 | 163000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 143 | 20231204 | 162900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 144 | 20231204 | 162800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 145 | 20231204 | 162700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 146 | 20231204 | 162600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 147 | 20231204 | 162500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 148 | 20231204 | 162400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 149 | 20231204 | 162300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 150 | 20231204 | 162200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 151 | 20231204 | 162100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 152 | 20231204 | 162000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 48530 |
| 153 | 20231204 | 161900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 154 | 20231204 | 161800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 155 | 20231204 | 161700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 156 | 20231204 | 161600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 157 | 20231204 | 161500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 158 | 20231204 | 161400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 159 | 20231204 | 161300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 160 | 20231204 | 161200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 161 | 20231204 | 161100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 162 | 20231204 | 161000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 163 | 20231204 | 160900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 164 | 20231204 | 160800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 165 | 20231204 | 160700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 166 | 20231204 | 160600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 167 | 20231204 | 160500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 168 | 20231204 | 160400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 169 | 20231204 | 160300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 170 | 20231204 | 160200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 171 | 20231204 | 160100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 172 | 20231204 | 160000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 173 | 20231204 | 155900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 174 | 20231204 | 155800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 175 | 20231204 | 155700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 176 | 20231204 | 155600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 177 | 20231204 | 155500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 178 | 20231204 | 155400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 179 | 20231204 | 155300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 180 | 20231204 | 155200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 181 | 20231204 | 155100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 182 | 20231204 | 155000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 48530 |
| 183 | 20231204 | 154900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 184 | 20231204 | 154800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 185 | 20231204 | 154700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 186 | 20231204 | 154600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 187 | 20231204 | 154500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 188 | 20231204 | 154400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 189 | 20231204 | 154300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 190 | 20231204 | 154200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 191 | 20231204 | 154100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 192 | 20231204 | 154000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 193 | 20231204 | 153900 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 194 | 20231204 | 153800 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 195 | 20231204 | 153700 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 196 | 20231204 | 153600 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 197 | 20231204 | 153500 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 198 | 20231204 | 153400 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 199 | 20231204 | 153300 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 200 | 20231204 | 153200 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 201 | 20231204 | 153100 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 0 |
| 202 | 20231204 | 153000 | 9830393995 | 2785 | 2785 | 2785 | 2785 | 48530 |
| 203 | 20231204 | 152900 | 9695237945 | 2785 | 2785 | 2785 | 2785 | 0 |
| 204 | 20231204 | 152800 | 9695237945 | 2785 | 2785 | 2785 | 2785 | 0 |
| 205 | 20231204 | 152700 | 9695237945 | 2785 | 2785 | 2785 | 2785 | 0 |
| 206 | 20231204 | 152600 | 9695237945 | 2785 | 2785 | 2785 | 2785 | 0 |
| 207 | 20231204 | 152500 | 9695237945 | 2785 | 2785 | 2785 | 2785 | 0 |
| 208 | 20231204 | 152400 | 9695237945 | 2785 | 2785 | 2785 | 2785 | 0 |
| 209 | 20231204 | 152300 | 9695237945 | 2785 | 2785 | 2785 | 2785 | 0 |
| 210 | 20231204 | 152200 | 9695237945 | 2785 | 2785 | 2785 | 2785 | 0 |
| 211 | 20231204 | 152100 | 9695237945 | 2785 | 2785 | 2785 | 2785 | 0 |
| 212 | 20231204 | 152000 | 9695237945 | 2785 | 2785 | 2785 | 2785 | 0 |
| 213 | 20231204 | 151900 | 9695237945 | 2785 | 2780 | 2785 | 2770 | 10550 |
| 214 | 20231204 | 151800 | 9665893210 | 2780 | 2770 | 2780 | 2765 | 19953 |
| 215 | 20231204 | 151700 | 9610470270 | 2770 | 2760 | 2775 | 2760 | 18422 |
| 216 | 20231204 | 151600 | 9559491230 | 2760 | 2760 | 2765 | 2760 | 6786 |
| 217 | 20231204 | 151500 | 9540761280 | 2760 | 2750 | 2765 | 2750 | 3953 |
| 218 | 20231204 | 151400 | 9529858805 | 2750 | 2765 | 2765 | 2750 | 17147 |
| 219 | 20231204 | 151300 | 9482610425 | 2760 | 2755 | 2760 | 2755 | 2719 |
| 220 | 20231204 | 151200 | 9475108080 | 2755 | 2760 | 2765 | 2755 | 3880 |
| 221 | 20231204 | 151100 | 9464414700 | 2770 | 2760 | 2770 | 2760 | 2430 |
| 222 | 20231204 | 151000 | 9457707885 | 2760 | 2765 | 2770 | 2760 | 6988 |
| 223 | 20231204 | 150900 | 9438380775 | 2765 | 2755 | 2765 | 2755 | 2214 |
| 224 | 20231204 | 150800 | 9432269590 | 2760 | 2750 | 2765 | 2750 | 925 |
| 225 | 20231204 | 150700 | 9429719135 | 2755 | 2750 | 2770 | 2750 | 15883 |
| 226 | 20231204 | 150600 | 9385957245 | 2750 | 2750 | 2755 | 2750 | 5193 |
| 227 | 20231204 | 150500 | 9371676475 | 2750 | 2745 | 2755 | 2745 | 12871 |
| 228 | 20231204 | 150400 | 9336327965 | 2745 | 2760 | 2765 | 2745 | 28455 |
| 229 | 20231204 | 150300 | 9258053100 | 2760 | 2755 | 2765 | 2755 | 4153 |
| 230 | 20231204 | 150200 | 9246595875 | 2760 | 2765 | 2765 | 2755 | 1256 |
| 231 | 20231204 | 150100 | 9243132810 | 2760 | 2755 | 2765 | 2755 | 4071 |
| 232 | 20231204 | 150000 | 9231900770 | 2750 | 2765 | 2770 | 2750 | 7252 |
| 233 | 20231204 | 145900 | 9211910590 | 2765 | 2765 | 2770 | 2765 | 595 |
| 234 | 20231204 | 145800 | 9210263860 | 2770 | 2770 | 2770 | 2765 | 152 |
| 235 | 20231204 | 145700 | 9209842875 | 2765 | 2765 | 2770 | 2755 | 10504 |
| 236 | 20231204 | 145600 | 9180827280 | 2770 | 2770 | 2770 | 2770 | 1370 |
| 237 | 20231204 | 145500 | 9177032380 | 2770 | 2770 | 2770 | 2765 | 1134 |
| 238 | 20231204 | 145400 | 9173892160 | 2770 | 2765 | 2770 | 2765 | 2537 |
| 239 | 20231204 | 145300 | 9166871925 | 2765 | 2770 | 2770 | 2765 | 5614 |
| 240 | 20231204 | 145200 | 9151323750 | 2775 | 2770 | 2775 | 2770 | 2953 |
| 241 | 20231204 | 145100 | 9143143925 | 2770 | 2760 | 2770 | 2760 | 2278 |
| 242 | 20231204 | 145000 | 9136836675 | 2760 | 2755 | 2760 | 2755 | 13695 |
| 243 | 20231204 | 144900 | 9099043625 | 2760 | 2765 | 2765 | 2760 | 2465 |
| 244 | 20231204 | 144800 | 9092238185 | 2765 | 2755 | 2765 | 2755 | 7643 |
| 245 | 20231204 | 144700 | 9071143305 | 2760 | 2760 | 2765 | 2750 | 5014 |
| 246 | 20231204 | 144600 | 9057309985 | 2760 | 2770 | 2775 | 2750 | 56726 |
| 247 | 20231204 | 144500 | 8900499540 | 2770 | 2770 | 2780 | 2745 | 103574 |
| 248 | 20231204 | 144400 | 8615340685 | 2770 | 2770 | 2780 | 2770 | 5580 |
| 249 | 20231204 | 144300 | 8599884070 | 2770 | 2780 | 2780 | 2770 | 2440 |
| 250 | 20231204 | 144200 | 8593102210 | 2780 | 2780 | 2785 | 2770 | 11084 |
| 251 | 20231204 | 144100 | 8562381025 | 2785 | 2775 | 2785 | 2770 | 8289 |
| 252 | 20231204 | 144000 | 8539335055 | 2775 | 2775 | 2780 | 2770 | 3133 |
| 253 | 20231204 | 143900 | 8530642300 | 2780 | 2780 | 2785 | 2770 | 11072 |
| 254 | 20231204 | 143800 | 8499892390 | 2785 | 2785 | 2785 | 2780 | 7785 |
| 255 | 20231204 | 143700 | 8478238530 | 2780 | 2795 | 2795 | 2780 | 4815 |
| 256 | 20231204 | 143600 | 8464831755 | 2790 | 2785 | 2795 | 2785 | 11235 |
| 257 | 20231204 | 143500 | 8433536730 | 2790 | 2795 | 2800 | 2785 | 6601 |
| 258 | 20231204 | 143400 | 8415113210 | 2795 | 2800 | 2805 | 2795 | 13290 |
| 259 | 20231204 | 143300 | 8377902195 | 2805 | 2805 | 2810 | 2805 | 8586 |
| 260 | 20231204 | 143200 | 8353818445 | 2810 | 2810 | 2810 | 2805 | 1204 |
| 261 | 20231204 | 143100 | 8350440475 | 2810 | 2810 | 2810 | 2805 | 108 |
| 262 | 20231204 | 143000 | 8350137000 | 2805 | 2800 | 2810 | 2800 | 2518 |
| 263 | 20231204 | 142900 | 8343078860 | 2810 | 2815 | 2820 | 2800 | 8018 |
| 264 | 20231204 | 142800 | 8320568970 | 2815 | 2815 | 2815 | 2815 | 410 |
| 265 | 20231204 | 142700 | 8319414820 | 2815 | 2815 | 2820 | 2810 | 2266 |
| 266 | 20231204 | 142600 | 8313044770 | 2810 | 2815 | 2820 | 2810 | 179 |
| 267 | 20231204 | 142500 | 8312541090 | 2815 | 2820 | 2820 | 2815 | 6224 |
| 268 | 20231204 | 142400 | 8295001440 | 2820 | 2810 | 2820 | 2810 | 15355 |
| 269 | 20231204 | 142300 | 8251812895 | 2805 | 2805 | 2810 | 2805 | 6264 |
| 270 | 20231204 | 142200 | 8234240550 | 2805 | 2805 | 2805 | 2805 | 7219 |
| 271 | 20231204 | 142100 | 8213991255 | 2805 | 2805 | 2805 | 2800 | 581 |
| 272 | 20231204 | 142000 | 8212361625 | 2800 | 2800 | 2805 | 2800 | 2738 |
| 273 | 20231204 | 141900 | 8204694220 | 2800 | 2795 | 2800 | 2795 | 3558 |
| 274 | 20231204 | 141800 | 8194737515 | 2795 | 2785 | 2800 | 2785 | 4947 |
| 275 | 20231204 | 141700 | 8180941425 | 2790 | 2790 | 2790 | 2785 | 731 |
| 276 | 20231204 | 141600 | 8178901940 | 2790 | 2780 | 2790 | 2775 | 11163 |
| 277 | 20231204 | 141500 | 8147870800 | 2775 | 2780 | 2780 | 2775 | 8496 |
| 278 | 20231204 | 141400 | 8124285850 | 2780 | 2785 | 2790 | 2780 | 16500 |
| 279 | 20231204 | 141300 | 8078383315 | 2790 | 2785 | 2790 | 2785 | 2601 |
| 280 | 20231204 | 141200 | 8071136525 | 2790 | 2780 | 2790 | 2780 | 7610 |
| 281 | 20231204 | 141100 | 8049980595 | 2780 | 2790 | 2790 | 2780 | 7796 |
| 282 | 20231204 | 141000 | 8028248655 | 2795 | 2795 | 2795 | 2795 | 1432 |
| 283 | 20231204 | 140900 | 8024246215 | 2795 | 2800 | 2805 | 2795 | 5174 |
| 284 | 20231204 | 140800 | 8009772635 | 2805 | 2800 | 2805 | 2800 | 5790 |
| 285 | 20231204 | 140700 | 7993531690 | 2800 | 2800 | 2800 | 2790 | 6390 |
| 286 | 20231204 | 140600 | 7975670740 | 2800 | 2795 | 2800 | 2790 | 12894 |
| 287 | 20231204 | 140500 | 7939671450 | 2790 | 2780 | 2790 | 2775 | 7107 |
| 288 | 20231204 | 140400 | 7919900630 | 2770 | 2770 | 2775 | 2770 | 17700 |
| 289 | 20231204 | 140300 | 7870849525 | 2770 | 2780 | 2780 | 2770 | 3378 |
| 290 | 20231204 | 140200 | 7861481240 | 2780 | 2780 | 2780 | 2775 | 6788 |
| 291 | 20231204 | 140100 | 7842637385 | 2775 | 2785 | 2785 | 2775 | 8410 |
| 292 | 20231204 | 140000 | 7819261420 | 2780 | 2785 | 2785 | 2780 | 4275 |
| 293 | 20231204 | 135900 | 7807370205 | 2790 | 2785 | 2790 | 2785 | 4530 |
| 294 | 20231204 | 135800 | 7794753355 | 2785 | 2785 | 2785 | 2780 | 3909 |
| 295 | 20231204 | 135700 | 7783877870 | 2780 | 2785 | 2785 | 2780 | 9621 |
| 296 | 20231204 | 135600 | 7757091230 | 2785 | 2780 | 2785 | 2780 | 3900 |
| 297 | 20231204 | 135500 | 7746247075 | 2780 | 2775 | 2780 | 2770 | 9003 |
| 298 | 20231204 | 135400 | 7721272185 | 2775 | 2775 | 2780 | 2770 | 11721 |
| 299 | 20231204 | 135300 | 7688775215 | 2775 | 2780 | 2780 | 2770 | 21149 |
| 300 | 20231204 | 135200 | 7630122210 | 2780 | 2785 | 2790 | 2780 | 7227 |
| 301 | 20231204 | 135100 | 7609973545 | 2790 | 2780 | 2795 | 2775 | 4154 |
| 302 | 20231204 | 135000 | 7598428005 | 2775 | 2800 | 2800 | 2775 | 85697 |
| 303 | 20231204 | 134900 | 7359042510 | 2805 | 2805 | 2805 | 2800 | 7129 |
| 304 | 20231204 | 134800 | 7339080165 | 2805 | 2805 | 2810 | 2800 | 6439 |
| 305 | 20231204 | 134700 | 7321028890 | 2805 | 2805 | 2810 | 2805 | 21461 |
| 306 | 20231204 | 134600 | 7260827760 | 2810 | 2810 | 2810 | 2805 | 17760 |
| 307 | 20231204 | 134500 | 7210925130 | 2815 | 2810 | 2815 | 2810 | 17535 |
| 308 | 20231204 | 134400 | 7161593020 | 2815 | 2810 | 2815 | 2810 | 2322 |
| 309 | 20231204 | 134300 | 7155057290 | 2810 | 2815 | 2815 | 2810 | 3800 |
| 310 | 20231204 | 134200 | 7144375290 | 2815 | 2815 | 2815 | 2815 | 2 |
| 311 | 20231204 | 134100 | 7144369660 | 2815 | 2815 | 2815 | 2815 | 605 |
| 312 | 20231204 | 134000 | 7142666585 | 2820 | 2820 | 2820 | 2810 | 850 |
| 313 | 20231204 | 133900 | 7140272585 | 2820 | 2810 | 2820 | 2810 | 850 |
| 314 | 20231204 | 133800 | 7137875635 | 2810 | 2820 | 2820 | 2810 | 1812 |
| 315 | 20231204 | 133700 | 7132766165 | 2825 | 2815 | 2825 | 2810 | 1920 |
| 316 | 20231204 | 133600 | 7127361670 | 2820 | 2820 | 2820 | 2820 | 449 |
| 317 | 20231204 | 133500 | 7126095490 | 2820 | 2820 | 2825 | 2820 | 1685 |
| 318 | 20231204 | 133400 | 7121343780 | 2820 | 2820 | 2820 | 2820 | 1614 |
| 319 | 20231204 | 133300 | 7116792300 | 2825 | 2820 | 2825 | 2820 | 110 |
| 320 | 20231204 | 133200 | 7116482050 | 2815 | 2815 | 2820 | 2815 | 5589 |
| 321 | 20231204 | 133100 | 7100739015 | 2810 | 2815 | 2815 | 2810 | 838 |
| 322 | 20231204 | 133000 | 7098381595 | 2810 | 2810 | 2815 | 2810 | 2187 |
| 323 | 20231204 | 132900 | 7092234720 | 2815 | 2815 | 2815 | 2810 | 87 |
| 324 | 20231204 | 132800 | 7091989820 | 2815 | 2815 | 2815 | 2815 | 2725 |
| 325 | 20231204 | 132700 | 7084318945 | 2820 | 2820 | 2820 | 2815 | 4259 |
| 326 | 20231204 | 132600 | 7072329010 | 2820 | 2815 | 2820 | 2815 | 515 |
| 327 | 20231204 | 132500 | 7070877210 | 2820 | 2815 | 2820 | 2815 | 1833 |
| 328 | 20231204 | 132400 | 7065714315 | 2820 | 2820 | 2820 | 2820 | 1620 |
| 329 | 20231204 | 132300 | 7061145915 | 2820 | 2830 | 2830 | 2820 | 2169 |
| 330 | 20231204 | 132200 | 7055029235 | 2820 | 2820 | 2825 | 2815 | 3490 |
| 331 | 20231204 | 132100 | 7045196785 | 2820 | 2815 | 2820 | 2815 | 4403 |
| 332 | 20231204 | 132000 | 7032789250 | 2815 | 2815 | 2815 | 2810 | 2116 |
| 333 | 20231204 | 131900 | 7026838255 | 2810 | 2810 | 2810 | 2810 | 376 |
| 334 | 20231204 | 131800 | 7025781695 | 2810 | 2815 | 2815 | 2805 | 646 |
| 335 | 20231204 | 131700 | 7023966460 | 2815 | 2805 | 2815 | 2805 | 9300 |
| 336 | 20231204 | 131600 | 6997864755 | 2810 | 2810 | 2815 | 2805 | 28545 |
| 337 | 20231204 | 131500 | 6917791975 | 2805 | 2815 | 2815 | 2805 | 17979 |
| 338 | 20231204 | 131400 | 6867255430 | 2810 | 2810 | 2810 | 2805 | 2641 |
| 339 | 20231204 | 131300 | 6859834395 | 2810 | 2815 | 2815 | 2805 | 4475 |
| 340 | 20231204 | 131200 | 6847263990 | 2810 | 2810 | 2810 | 2805 | 9352 |
| 341 | 20231204 | 131100 | 6820985505 | 2810 | 2810 | 2810 | 2805 | 19164 |
| 342 | 20231204 | 131000 | 6767142420 | 2815 | 2815 | 2820 | 2810 | 16900 |
| 343 | 20231204 | 130900 | 6719575500 | 2820 | 2820 | 2820 | 2815 | 11570 |
| 344 | 20231204 | 130800 | 6687000855 | 2815 | 2820 | 2820 | 2815 | 3961 |
| 345 | 20231204 | 130700 | 6675840445 | 2820 | 2825 | 2825 | 2815 | 21516 |
| 346 | 20231204 | 130600 | 6615155225 | 2830 | 2830 | 2830 | 2825 | 2099 |
| 347 | 20231204 | 130500 | 6609223040 | 2825 | 2830 | 2830 | 2825 | 323 |
| 348 | 20231204 | 130400 | 6608310555 | 2825 | 2825 | 2825 | 2825 | 1448 |
| 349 | 20231204 | 130300 | 6604219955 | 2830 | 2825 | 2830 | 2820 | 3561 |
| 350 | 20231204 | 130200 | 6594164085 | 2825 | 2825 | 2825 | 2825 | 3748 |
| 351 | 20231204 | 130100 | 6583575985 | 2830 | 2825 | 2835 | 2825 | 8244 |
| 352 | 20231204 | 130000 | 6560281640 | 2825 | 2830 | 2830 | 2825 | 5351 |
| 353 | 20231204 | 125900 | 6545163960 | 2830 | 2825 | 2830 | 2825 | 1141 |
| 354 | 20231204 | 125800 | 6541939930 | 2830 | 2835 | 2835 | 2830 | 4377 |
| 355 | 20231204 | 125700 | 6529543105 | 2840 | 2840 | 2840 | 2840 | 1835 |
| 356 | 20231204 | 125600 | 6524331705 | 2840 | 2825 | 2840 | 2825 | 7892 |
| 357 | 20231204 | 125500 | 6501960515 | 2825 | 2825 | 2830 | 2825 | 1523 |
| 358 | 20231204 | 125400 | 6497657905 | 2830 | 2830 | 2830 | 2825 | 1728 |
| 359 | 20231204 | 125300 | 6492769165 | 2830 | 2830 | 2835 | 2825 | 5807 |
| 360 | 20231204 | 125200 | 6476337055 | 2830 | 2830 | 2830 | 2825 | 3647 |
| 361 | 20231204 | 125100 | 6466022560 | 2830 | 2825 | 2835 | 2825 | 1769 |
| 362 | 20231204 | 125000 | 6461019450 | 2825 | 2825 | 2825 | 2825 | 209 |
| 363 | 20231204 | 124900 | 6460429025 | 2825 | 2835 | 2835 | 2825 | 373 |
| 364 | 20231204 | 124800 | 6459374250 | 2830 | 2830 | 2830 | 2825 | 933 |
| 365 | 20231204 | 124700 | 6456734110 | 2835 | 2820 | 2835 | 2820 | 2246 |
| 366 | 20231204 | 124600 | 6450389575 | 2825 | 2825 | 2825 | 2820 | 531 |
| 367 | 20231204 | 124500 | 6448890500 | 2830 | 2825 | 2835 | 2825 | 3587 |
| 368 | 20231204 | 124400 | 6438750995 | 2820 | 2815 | 2820 | 2815 | 16323 |
| 369 | 20231204 | 124300 | 6392720260 | 2820 | 2820 | 2820 | 2810 | 1057 |
| 370 | 20231204 | 124200 | 6389742180 | 2810 | 2835 | 2835 | 2810 | 23497 |
| 371 | 20231204 | 124100 | 6323640215 | 2825 | 2830 | 2835 | 2820 | 11802 |
| 372 | 20231204 | 124000 | 6290321270 | 2830 | 2825 | 2830 | 2825 | 4738 |
| 373 | 20231204 | 123900 | 6276932485 | 2830 | 2830 | 2830 | 2830 | 940 |
| 374 | 20231204 | 123800 | 6274272285 | 2830 | 2825 | 2830 | 2825 | 5855 |
| 375 | 20231204 | 123700 | 6257713745 | 2830 | 2825 | 2830 | 2825 | 1905 |
| 376 | 20231204 | 123600 | 6252330620 | 2825 | 2825 | 2830 | 2825 | 3604 |
| 377 | 20231204 | 123500 | 6242149270 | 2835 | 2825 | 2835 | 2825 | 2827 |
| 378 | 20231204 | 123400 | 6234155925 | 2825 | 2810 | 2830 | 2810 | 1500 |
| 379 | 20231204 | 123300 | 6229920700 | 2815 | 2830 | 2830 | 2810 | 59369 |
| 380 | 20231204 | 123200 | 6062635720 | 2830 | 2835 | 2840 | 2830 | 28885 |
| 381 | 20231204 | 123100 | 5980881690 | 2840 | 2835 | 2840 | 2830 | 10289 |
| 382 | 20231204 | 123000 | 5951711255 | 2835 | 2840 | 2845 | 2835 | 7508 |
| 383 | 20231204 | 122900 | 5930413420 | 2840 | 2840 | 2840 | 2835 | 2789 |
| 384 | 20231204 | 122800 | 5922492720 | 2840 | 2845 | 2845 | 2835 | 7907 |
| 385 | 20231204 | 122700 | 5900036600 | 2850 | 2850 | 2850 | 2840 | 2281 |
| 386 | 20231204 | 122600 | 5893537915 | 2850 | 2850 | 2855 | 2845 | 2230 |
| 387 | 20231204 | 122500 | 5887193475 | 2850 | 2850 | 2855 | 2845 | 631 |
| 388 | 20231204 | 122400 | 5885395270 | 2850 | 2850 | 2850 | 2850 | 547 |
| 389 | 20231204 | 122300 | 5883836320 | 2850 | 2855 | 2855 | 2850 | 4371 |
| 390 | 20231204 | 122200 | 5871378705 | 2845 | 2850 | 2850 | 2845 | 2415 |
| 391 | 20231204 | 122100 | 5864506205 | 2850 | 2850 | 2850 | 2850 | 2 |
| 392 | 20231204 | 122000 | 5864500505 | 2845 | 2845 | 2850 | 2845 | 451 |
| 393 | 20231204 | 121900 | 5863217160 | 2845 | 2850 | 2850 | 2845 | 132 |
| 394 | 20231204 | 121800 | 5862841465 | 2845 | 2840 | 2845 | 2840 | 8778 |
| 395 | 20231204 | 121700 | 5837875555 | 2835 | 2845 | 2845 | 2835 | 1485 |
| 396 | 20231204 | 121600 | 5833657120 | 2855 | 2855 | 2860 | 2835 | 50518 |
| 397 | 20231204 | 121500 | 5690034585 | 2855 | 2860 | 2860 | 2855 | 1822 |
| 398 | 20231204 | 121400 | 5684825430 | 2860 | 2860 | 2860 | 2855 | 3202 |
| 399 | 20231204 | 121300 | 5675668710 | 2860 | 2855 | 2860 | 2850 | 1951 |
| 400 | 20231204 | 121200 | 5670096465 | 2860 | 2855 | 2860 | 2855 | 3049 |
| 401 | 20231204 | 121100 | 5661391120 | 2850 | 2855 | 2855 | 2850 | 1973 |
| 402 | 20231204 | 121000 | 5655765020 | 2850 | 2850 | 2855 | 2850 | 546 |
| 403 | 20231204 | 120900 | 5654208850 | 2850 | 2860 | 2860 | 2850 | 7823 |
| 404 | 20231204 | 120800 | 5631899170 | 2860 | 2860 | 2860 | 2860 | 240 |
| 405 | 20231204 | 120700 | 5631212770 | 2860 | 2860 | 2860 | 2860 | 809 |
| 406 | 20231204 | 120600 | 5628899030 | 2855 | 2860 | 2860 | 2855 | 2311 |
| 407 | 20231204 | 120500 | 5622297090 | 2860 | 2855 | 2860 | 2855 | 462 |
| 408 | 20231204 | 120400 | 5620975775 | 2860 | 2860 | 2860 | 2855 | 1574 |
| 409 | 20231204 | 120300 | 5616475115 | 2860 | 2860 | 2865 | 2850 | 7234 |
| 410 | 20231204 | 120200 | 5595813870 | 2865 | 2860 | 2865 | 2855 | 1732 |
| 411 | 20231204 | 120100 | 5590860475 | 2860 | 2870 | 2870 | 2855 | 11613 |
| 412 | 20231204 | 120000 | 5557624885 | 2865 | 2860 | 2865 | 2855 | 4980 |
| 413 | 20231204 | 115900 | 5543371410 | 2855 | 2855 | 2860 | 2855 | 6608 |
| 414 | 20231204 | 115800 | 5524497525 | 2850 | 2850 | 2855 | 2850 | 3834 |
| 415 | 20231204 | 115700 | 5513557515 | 2850 | 2855 | 2855 | 2850 | 1315 |
| 416 | 20231204 | 115600 | 5509804760 | 2850 | 2850 | 2855 | 2850 | 221 |
| 417 | 20231204 | 115500 | 5509174860 | 2855 | 2855 | 2855 | 2855 | 70 |
| 418 | 20231204 | 115400 | 5508975010 | 2855 | 2850 | 2855 | 2850 | 1932 |
| 419 | 20231204 | 115300 | 5503462385 | 2850 | 2850 | 2850 | 2845 | 31 |
| 420 | 20231204 | 115200 | 5503374040 | 2845 | 2850 | 2855 | 2845 | 3892 |
| 421 | 20231204 | 115100 | 5492295015 | 2850 | 2855 | 2855 | 2850 | 2403 |
| 422 | 20231204 | 115000 | 5485446125 | 2855 | 2850 | 2855 | 2845 | 190 |
| 423 | 20231204 | 114900 | 5484904980 | 2845 | 2855 | 2855 | 2845 | 1191 |
| 424 | 20231204 | 114800 | 5481516575 | 2850 | 2860 | 2860 | 2845 | 3424 |
| 425 | 20231204 | 114700 | 5471759190 | 2855 | 2855 | 2860 | 2855 | 215 |
| 426 | 20231204 | 114600 | 5471145180 | 2860 | 2855 | 2860 | 2850 | 2263 |
| 427 | 20231204 | 114500 | 5464689500 | 2855 | 2855 | 2855 | 2850 | 1158 |
| 428 | 20231204 | 114400 | 5461385415 | 2855 | 2850 | 2860 | 2850 | 4265 |
| 429 | 20231204 | 114300 | 5449209375 | 2850 | 2845 | 2850 | 2840 | 14616 |
| 430 | 20231204 | 114200 | 5407632455 | 2845 | 2845 | 2845 | 2840 | 1956 |
| 431 | 20231204 | 114100 | 5402069635 | 2845 | 2850 | 2850 | 2840 | 4619 |
| 432 | 20231204 | 114000 | 5388931775 | 2850 | 2860 | 2860 | 2850 | 2471 |
| 433 | 20231204 | 113900 | 5381885380 | 2860 | 2855 | 2860 | 2850 | 1301 |
| 434 | 20231204 | 113800 | 5378171025 | 2855 | 2855 | 2855 | 2845 | 4589 |
| 435 | 20231204 | 113700 | 5365091155 | 2850 | 2840 | 2850 | 2840 | 14114 |
| 436 | 20231204 | 113600 | 5324935850 | 2845 | 2840 | 2845 | 2840 | 2395 |
| 437 | 20231204 | 113500 | 5318131075 | 2835 | 2840 | 2840 | 2835 | 1671 |
| 438 | 20231204 | 113400 | 5313387765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 439 | 20231204 | 113300 | 5313387765 | 2845 | 2840 | 2845 | 2840 | 902 |
| 440 | 20231204 | 113200 | 5310822080 | 2845 | 2845 | 2845 | 2840 | 892 |
| 441 | 20231204 | 113100 | 5308288780 | 2840 | 2840 | 2845 | 2840 | 4738 |
| 442 | 20231204 | 113000 | 5294831000 | 2845 | 2840 | 2845 | 2835 | 16402 |
| 443 | 20231204 | 112900 | 5248245410 | 2845 | 2845 | 2845 | 2845 | 471 |
| 444 | 20231204 | 112800 | 5246905415 | 2845 | 2845 | 2845 | 2835 | 485 |
| 445 | 20231204 | 112700 | 5245528520 | 2840 | 2845 | 2845 | 2840 | 5221 |
| 446 | 20231204 | 112600 | 5230698050 | 2840 | 2840 | 2845 | 2840 | 286 |
| 447 | 20231204 | 112500 | 5229885560 | 2845 | 2845 | 2845 | 2835 | 5381 |
| 448 | 20231204 | 112400 | 5214602030 | 2845 | 2840 | 2845 | 2835 | 21856 |
| 449 | 20231204 | 112300 | 5152510420 | 2830 | 2830 | 2840 | 2830 | 801 |
| 450 | 20231204 | 112200 | 5150237465 | 2840 | 2835 | 2840 | 2825 | 24180 |
| 451 | 20231204 | 112100 | 5081807365 | 2835 | 2835 | 2840 | 2830 | 12895 |
| 452 | 20231204 | 112000 | 5045250110 | 2830 | 2835 | 2835 | 2830 | 3144 |
| 453 | 20231204 | 111900 | 5036345235 | 2835 | 2835 | 2840 | 2830 | 12067 |
| 454 | 20231204 | 111800 | 5002145270 | 2835 | 2845 | 2845 | 2835 | 11191 |
| 455 | 20231204 | 111700 | 4970417495 | 2840 | 2845 | 2855 | 2835 | 16219 |
| 456 | 20231204 | 111600 | 4924344180 | 2845 | 2845 | 2845 | 2845 | 8105 |
| 457 | 20231204 | 111500 | 4901285455 | 2855 | 2845 | 2855 | 2845 | 8406 |
| 458 | 20231204 | 111400 | 4877347535 | 2845 | 2850 | 2850 | 2840 | 12819 |
| 459 | 20231204 | 111300 | 4840834365 | 2855 | 2855 | 2855 | 2850 | 2388 |
| 460 | 20231204 | 111200 | 4834021130 | 2855 | 2855 | 2865 | 2850 | 4361 |
| 461 | 20231204 | 111100 | 4821564495 | 2850 | 2860 | 2860 | 2850 | 4393 |
| 462 | 20231204 | 111000 | 4809021145 | 2855 | 2860 | 2860 | 2855 | 478 |
| 463 | 20231204 | 110900 | 4807656445 | 2860 | 2860 | 2865 | 2850 | 5578 |
| 464 | 20231204 | 110800 | 4791725990 | 2860 | 2860 | 2865 | 2855 | 15271 |
| 465 | 20231204 | 110700 | 4748097095 | 2860 | 2865 | 2865 | 2860 | 307 |
| 466 | 20231204 | 110600 | 4747217565 | 2865 | 2865 | 2865 | 2860 | 4118 |
| 467 | 20231204 | 110500 | 4735435725 | 2870 | 2865 | 2870 | 2860 | 5347 |
| 468 | 20231204 | 110400 | 4720119695 | 2865 | 2870 | 2870 | 2865 | 3963 |
| 469 | 20231204 | 110300 | 4708747385 | 2870 | 2880 | 2885 | 2870 | 13675 |
| 470 | 20231204 | 110200 | 4669369490 | 2885 | 2890 | 2890 | 2885 | 6098 |
| 471 | 20231204 | 110100 | 4651769760 | 2895 | 2895 | 2895 | 2890 | 3540 |
| 472 | 20231204 | 110000 | 4641539095 | 2890 | 2890 | 2895 | 2890 | 4100 |
| 473 | 20231204 | 105900 | 4629684510 | 2890 | 2880 | 2890 | 2880 | 5278 |
| 474 | 20231204 | 105800 | 4614458335 | 2880 | 2880 | 2885 | 2875 | 13540 |
| 475 | 20231204 | 105700 | 4575444855 | 2885 | 2880 | 2885 | 2875 | 5068 |
| 476 | 20231204 | 105600 | 4560839015 | 2880 | 2885 | 2885 | 2880 | 3174 |
| 477 | 20231204 | 105500 | 4551688340 | 2880 | 2870 | 2880 | 2870 | 8930 |
| 478 | 20231204 | 105400 | 4525997635 | 2865 | 2870 | 2870 | 2865 | 420 |
| 479 | 20231204 | 105300 | 4524793665 | 2875 | 2870 | 2875 | 2865 | 6864 |
| 480 | 20231204 | 105200 | 4505094020 | 2870 | 2870 | 2875 | 2870 | 2184 |
| 481 | 20231204 | 105100 | 4498824505 | 2865 | 2870 | 2870 | 2865 | 102 |
| 482 | 20231204 | 105000 | 4498532225 | 2865 | 2870 | 2870 | 2865 | 850 |
| 483 | 20231204 | 104900 | 4496095225 | 2865 | 2865 | 2865 | 2865 | 1267 |
| 484 | 20231204 | 104800 | 4492465270 | 2860 | 2860 | 2865 | 2860 | 268 |
| 485 | 20231204 | 104700 | 4491698780 | 2860 | 2850 | 2860 | 2850 | 4049 |
| 486 | 20231204 | 104600 | 4480154155 | 2850 | 2845 | 2850 | 2845 | 1796 |
| 487 | 20231204 | 104500 | 4475044405 | 2845 | 2855 | 2855 | 2840 | 11915 |
| 488 | 20231204 | 104400 | 4441114405 | 2855 | 2850 | 2855 | 2850 | 2133 |
| 489 | 20231204 | 104300 | 4435024695 | 2855 | 2860 | 2860 | 2850 | 7156 |
| 490 | 20231204 | 104200 | 4414590855 | 2860 | 2860 | 2865 | 2860 | 2003 |
| 491 | 20231204 | 104100 | 4408862270 | 2860 | 2860 | 2870 | 2860 | 2899 |
| 492 | 20231204 | 104000 | 4400570310 | 2860 | 2865 | 2865 | 2860 | 188 |
| 493 | 20231204 | 103900 | 4400031855 | 2865 | 2870 | 2870 | 2860 | 3301 |
| 494 | 20231204 | 103800 | 4390578155 | 2865 | 2865 | 2870 | 2865 | 358 |
| 495 | 20231204 | 103700 | 4389552475 | 2870 | 2875 | 2875 | 2870 | 322 |
| 496 | 20231204 | 103600 | 4388627720 | 2875 | 2860 | 2875 | 2860 | 555 |
| 497 | 20231204 | 103500 | 4387033815 | 2865 | 2870 | 2875 | 2865 | 3026 |
| 498 | 20231204 | 103400 | 4378359635 | 2875 | 2870 | 2875 | 2870 | 630 |
| 499 | 20231204 | 103300 | 4376550015 | 2865 | 2855 | 2865 | 2855 | 1651 |
| 500 | 20231204 | 103200 | 4371821585 | 2855 | 2860 | 2860 | 2850 | 2063 |
| 501 | 20231204 | 103100 | 4365933290 | 2860 | 2855 | 2860 | 2850 | 3459 |
| 502 | 20231204 | 103000 | 4356051980 | 2850 | 2845 | 2855 | 2845 | 526 |
| 503 | 20231204 | 102900 | 4354552585 | 2845 | 2845 | 2850 | 2845 | 3265 |
| 504 | 20231204 | 102800 | 4345263135 | 2845 | 2840 | 2855 | 2840 | 1949 |
| 505 | 20231204 | 102700 | 4339718385 | 2840 | 2855 | 2855 | 2835 | 7830 |
| 506 | 20231204 | 102600 | 4317489995 | 2845 | 2845 | 2855 | 2840 | 10339 |
| 507 | 20231204 | 102500 | 4288026535 | 2845 | 2840 | 2845 | 2840 | 8753 |
| 508 | 20231204 | 102400 | 4263131315 | 2845 | 2845 | 2845 | 2835 | 8367 |
| 509 | 20231204 | 102300 | 4239364715 | 2845 | 2845 | 2845 | 2840 | 6037 |
| 510 | 20231204 | 102200 | 4222196300 | 2845 | 2845 | 2845 | 2845 | 520 |
| 511 | 20231204 | 102100 | 4220716900 | 2840 | 2835 | 2845 | 2835 | 1883 |
| 512 | 20231204 | 102000 | 4215374520 | 2840 | 2835 | 2840 | 2830 | 10244 |
| 513 | 20231204 | 101900 | 4186380395 | 2840 | 2835 | 2845 | 2825 | 12685 |
| 514 | 20231204 | 101800 | 4150486030 | 2835 | 2835 | 2835 | 2830 | 24403 |
| 515 | 20231204 | 101700 | 4081375295 | 2835 | 2835 | 2840 | 2835 | 11104 |
| 516 | 20231204 | 101600 | 4049877505 | 2835 | 2850 | 2860 | 2835 | 17264 |
| 517 | 20231204 | 101500 | 4000825425 | 2845 | 2850 | 2850 | 2845 | 17504 |
| 518 | 20231204 | 101400 | 3950994945 | 2850 | 2850 | 2860 | 2845 | 9722 |
| 519 | 20231204 | 101300 | 3923313570 | 2850 | 2855 | 2855 | 2850 | 14767 |
| 520 | 20231204 | 101200 | 3881226620 | 2860 | 2850 | 2865 | 2850 | 11820 |
| 521 | 20231204 | 101100 | 3847489270 | 2850 | 2865 | 2865 | 2850 | 27066 |
| 522 | 20231204 | 101000 | 3770187120 | 2865 | 2875 | 2875 | 2865 | 84 |
| 523 | 20231204 | 100900 | 3769946215 | 2870 | 2870 | 2870 | 2865 | 3673 |
| 524 | 20231204 | 100800 | 3759412705 | 2870 | 2860 | 2870 | 2860 | 2356 |
| 525 | 20231204 | 100700 | 3752658480 | 2860 | 2865 | 2870 | 2855 | 35971 |
| 526 | 20231204 | 100600 | 3649832385 | 2865 | 2880 | 2880 | 2865 | 23456 |
| 527 | 20231204 | 100500 | 3582474230 | 2880 | 2880 | 2880 | 2880 | 3911 |
| 528 | 20231204 | 100400 | 3571210550 | 2875 | 2880 | 2885 | 2875 | 5566 |
| 529 | 20231204 | 100300 | 3555206875 | 2875 | 2870 | 2885 | 2870 | 2065 |
| 530 | 20231204 | 100200 | 3549269580 | 2870 | 2875 | 2875 | 2870 | 3088 |
| 531 | 20231204 | 100100 | 3540393135 | 2880 | 2875 | 2885 | 2875 | 5358 |
| 532 | 20231204 | 100000 | 3524952620 | 2875 | 2890 | 2890 | 2875 | 6564 |
| 533 | 20231204 | 095900 | 3506035800 | 2900 | 2880 | 2905 | 2880 | 13533 |
| 534 | 20231204 | 095800 | 3466848795 | 2895 | 2885 | 2895 | 2880 | 7366 |
| 535 | 20231204 | 095700 | 3445562225 | 2885 | 2880 | 2885 | 2880 | 2959 |
| 536 | 20231204 | 095600 | 3437029575 | 2880 | 2875 | 2880 | 2870 | 3285 |
| 537 | 20231204 | 095500 | 3427580080 | 2875 | 2870 | 2880 | 2870 | 2984 |
| 538 | 20231204 | 095400 | 3419001095 | 2870 | 2870 | 2875 | 2870 | 1270 |
| 539 | 20231204 | 095300 | 3415352195 | 2870 | 2865 | 2870 | 2865 | 9246 |
| 540 | 20231204 | 095200 | 3388852375 | 2860 | 2880 | 2880 | 2860 | 8266 |
| 541 | 20231204 | 095100 | 3365152570 | 2875 | 2880 | 2880 | 2875 | 2113 |
| 542 | 20231204 | 095000 | 3359075515 | 2880 | 2875 | 2880 | 2875 | 2159 |
| 543 | 20231204 | 094900 | 3352860625 | 2875 | 2875 | 2875 | 2875 | 579 |
| 544 | 20231204 | 094800 | 3351196000 | 2875 | 2875 | 2880 | 2875 | 829 |
| 545 | 20231204 | 094700 | 3348812575 | 2875 | 2880 | 2880 | 2870 | 892 |
| 546 | 20231204 | 094600 | 3346250785 | 2880 | 2865 | 2885 | 2865 | 11402 |
| 547 | 20231204 | 094500 | 3313454460 | 2860 | 2855 | 2865 | 2855 | 10379 |
| 548 | 20231204 | 094400 | 3283781845 | 2855 | 2865 | 2865 | 2850 | 10059 |
| 549 | 20231204 | 094300 | 3255054265 | 2855 | 2855 | 2865 | 2845 | 14969 |
| 550 | 20231204 | 094200 | 3212343955 | 2855 | 2860 | 2860 | 2850 | 3084 |
| 551 | 20231204 | 094100 | 3203549360 | 2850 | 2860 | 2865 | 2850 | 12486 |
| 552 | 20231204 | 094000 | 3167950660 | 2850 | 2855 | 2865 | 2850 | 88136 |
| 553 | 20231204 | 093900 | 2916410155 | 2865 | 2860 | 2865 | 2850 | 29716 |
| 554 | 20231204 | 093800 | 2831484010 | 2865 | 2860 | 2870 | 2860 | 6628 |
| 555 | 20231204 | 093700 | 2812489615 | 2875 | 2870 | 2875 | 2860 | 10623 |
| 556 | 20231204 | 093600 | 2782010995 | 2870 | 2875 | 2880 | 2870 | 11503 |
| 557 | 20231204 | 093500 | 2748963085 | 2875 | 2865 | 2880 | 2860 | 1734 |
| 558 | 20231204 | 093400 | 2743993480 | 2865 | 2865 | 2875 | 2860 | 10045 |
| 559 | 20231204 | 093300 | 2715165165 | 2865 | 2860 | 2865 | 2855 | 7271 |
| 560 | 20231204 | 093200 | 2694372070 | 2860 | 2865 | 2870 | 2855 | 6908 |
| 561 | 20231204 | 093100 | 2674609050 | 2865 | 2865 | 2870 | 2860 | 1665 |
| 562 | 20231204 | 093000 | 2669832700 | 2865 | 2855 | 2865 | 2850 | 19599 |
| 563 | 20231204 | 092900 | 2613904235 | 2855 | 2865 | 2870 | 2850 | 21730 |
| 564 | 20231204 | 092800 | 2551809815 | 2865 | 2870 | 2875 | 2865 | 2876 |
| 565 | 20231204 | 092700 | 2543566645 | 2870 | 2860 | 2875 | 2860 | 1483 |
| 566 | 20231204 | 092600 | 2539309055 | 2860 | 2870 | 2895 | 2860 | 19184 |
| 567 | 20231204 | 092500 | 2484318850 | 2870 | 2875 | 2875 | 2850 | 24352 |
| 568 | 20231204 | 092400 | 2414601890 | 2870 | 2890 | 2900 | 2870 | 37652 |
| 569 | 20231204 | 092300 | 2306186335 | 2890 | 2900 | 2900 | 2890 | 5721 |
| 570 | 20231204 | 092200 | 2289642170 | 2885 | 2900 | 2900 | 2885 | 14967 |
| 571 | 20231204 | 092100 | 2246351945 | 2900 | 2910 | 2910 | 2895 | 11575 |
| 572 | 20231204 | 092000 | 2212817835 | 2910 | 2920 | 2925 | 2905 | 20232 |
| 573 | 20231204 | 091900 | 2153922540 | 2920 | 2920 | 2925 | 2905 | 14705 |
| 574 | 20231204 | 091800 | 2111041110 | 2915 | 2910 | 2920 | 2905 | 7575 |
| 575 | 20231204 | 091700 | 2088963605 | 2915 | 2890 | 2915 | 2885 | 9509 |
| 576 | 20231204 | 091600 | 2061395275 | 2890 | 2895 | 2895 | 2880 | 6178 |
| 577 | 20231204 | 091500 | 2043554345 | 2885 | 2885 | 2895 | 2880 | 21528 |
| 578 | 20231204 | 091400 | 1981372095 | 2880 | 2885 | 2890 | 2875 | 4656 |
| 579 | 20231204 | 091300 | 1967940565 | 2880 | 2885 | 2890 | 2870 | 16588 |
| 580 | 20231204 | 091200 | 1920165045 | 2890 | 2860 | 2895 | 2860 | 37150 |
| 581 | 20231204 | 091100 | 1813451785 | 2860 | 2850 | 2865 | 2845 | 11503 |
| 582 | 20231204 | 091000 | 1780630790 | 2860 | 2860 | 2860 | 2850 | 20978 |
| 583 | 20231204 | 090900 | 1720762920 | 2860 | 2885 | 2890 | 2855 | 23264 |
| 584 | 20231204 | 090800 | 1654131525 | 2890 | 2885 | 2905 | 2875 | 59277 |
| 585 | 20231204 | 090700 | 1482773300 | 2885 | 2860 | 2885 | 2860 | 18832 |
| 586 | 20231204 | 090600 | 1428758120 | 2855 | 2845 | 2860 | 2840 | 32602 |
| 587 | 20231204 | 090500 | 1336006330 | 2845 | 2865 | 2865 | 2840 | 45781 |
| 588 | 20231204 | 090400 | 1205307615 | 2865 | 2870 | 2885 | 2855 | 46152 |
| 589 | 20231204 | 090300 | 1072905150 | 2870 | 2850 | 2870 | 2825 | 65076 |
| 590 | 20231204 | 090200 | 887973080 | 2850 | 2860 | 2875 | 2810 | 108625 |
| 591 | 20231204 | 090100 | 579793405 | 2860 | 2900 | 2915 | 2855 | 79576 |
| 592 | 20231204 | 090000 | 350771240 | 2900 | 2900 | 2920 | 2885 | 109126 |