30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 7167 |
| 3 | 20231204 | 185900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 4 | 20231204 | 185800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 5 | 20231204 | 185700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 6 | 20231204 | 185600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 7 | 20231204 | 185500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 8 | 20231204 | 185400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 9 | 20231204 | 185300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 10 | 20231204 | 185200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 11 | 20231204 | 185100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 12 | 20231204 | 185000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 13 | 20231204 | 184900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 14 | 20231204 | 184800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 15 | 20231204 | 184700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 16 | 20231204 | 184600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 17 | 20231204 | 184500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 18 | 20231204 | 184400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 19 | 20231204 | 184300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 20 | 20231204 | 184200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 21 | 20231204 | 184100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 22 | 20231204 | 184000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 23 | 20231204 | 183900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 24 | 20231204 | 183800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 25 | 20231204 | 183700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 26 | 20231204 | 183600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 27 | 20231204 | 183500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 28 | 20231204 | 183400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 29 | 20231204 | 183300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 30 | 20231204 | 183200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 31 | 20231204 | 183100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 32 | 20231204 | 183000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 7167 |
| 33 | 20231204 | 182900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 34 | 20231204 | 182800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 35 | 20231204 | 182700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 36 | 20231204 | 182600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 37 | 20231204 | 182500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 38 | 20231204 | 182400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 39 | 20231204 | 182300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 40 | 20231204 | 182200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 41 | 20231204 | 182100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 42 | 20231204 | 182000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 43 | 20231204 | 181900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 44 | 20231204 | 181800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 45 | 20231204 | 181700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 46 | 20231204 | 181600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 47 | 20231204 | 181500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 48 | 20231204 | 181400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 49 | 20231204 | 181300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 50 | 20231204 | 181200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 51 | 20231204 | 181100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 52 | 20231204 | 181000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 53 | 20231204 | 180900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 54 | 20231204 | 180800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 55 | 20231204 | 180700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 56 | 20231204 | 180600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 57 | 20231204 | 180500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 58 | 20231204 | 180400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 59 | 20231204 | 180300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 60 | 20231204 | 180200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 61 | 20231204 | 180100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 62 | 20231204 | 180000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 7167 |
| 63 | 20231204 | 175900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 64 | 20231204 | 175800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 65 | 20231204 | 175700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 66 | 20231204 | 175600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 67 | 20231204 | 175500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 68 | 20231204 | 175400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 69 | 20231204 | 175300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 70 | 20231204 | 175200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 71 | 20231204 | 175100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 72 | 20231204 | 175000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 73 | 20231204 | 174900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 74 | 20231204 | 174800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 75 | 20231204 | 174700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 76 | 20231204 | 174600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 77 | 20231204 | 174500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 78 | 20231204 | 174400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 79 | 20231204 | 174300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 80 | 20231204 | 174200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 81 | 20231204 | 174100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 82 | 20231204 | 174000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 83 | 20231204 | 173900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 84 | 20231204 | 173800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 85 | 20231204 | 173700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 86 | 20231204 | 173600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 87 | 20231204 | 173500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 88 | 20231204 | 173400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 89 | 20231204 | 173300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 90 | 20231204 | 173200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 91 | 20231204 | 173100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 92 | 20231204 | 173000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 7167 |
| 93 | 20231204 | 172900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 94 | 20231204 | 172800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 95 | 20231204 | 172700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 96 | 20231204 | 172600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 97 | 20231204 | 172500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 98 | 20231204 | 172400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 99 | 20231204 | 172300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 100 | 20231204 | 172200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 101 | 20231204 | 172100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 102 | 20231204 | 172000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 103 | 20231204 | 171900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 104 | 20231204 | 171800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 105 | 20231204 | 171700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 106 | 20231204 | 171600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 107 | 20231204 | 171500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 108 | 20231204 | 171400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 109 | 20231204 | 171300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 110 | 20231204 | 171200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 111 | 20231204 | 171100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 112 | 20231204 | 171000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 113 | 20231204 | 170900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 114 | 20231204 | 170800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 115 | 20231204 | 170700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 116 | 20231204 | 170600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 117 | 20231204 | 170500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 118 | 20231204 | 170400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 119 | 20231204 | 170300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 120 | 20231204 | 170200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 121 | 20231204 | 170100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 122 | 20231204 | 170000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 7167 |
| 123 | 20231204 | 165900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 124 | 20231204 | 165800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 125 | 20231204 | 165700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 126 | 20231204 | 165600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 127 | 20231204 | 165500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 128 | 20231204 | 165400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 129 | 20231204 | 165300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 130 | 20231204 | 165200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 131 | 20231204 | 165100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 132 | 20231204 | 165000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 133 | 20231204 | 164900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 134 | 20231204 | 164800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 135 | 20231204 | 164700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 136 | 20231204 | 164600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 137 | 20231204 | 164500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 138 | 20231204 | 164400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 139 | 20231204 | 164300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 140 | 20231204 | 164200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 141 | 20231204 | 164100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 142 | 20231204 | 164000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 143 | 20231204 | 163900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 144 | 20231204 | 163800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 145 | 20231204 | 163700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 146 | 20231204 | 163600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 147 | 20231204 | 163500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 148 | 20231204 | 163400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 149 | 20231204 | 163300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 150 | 20231204 | 163200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 151 | 20231204 | 163100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 152 | 20231204 | 163000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 7167 |
| 153 | 20231204 | 162900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 154 | 20231204 | 162800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 155 | 20231204 | 162700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 156 | 20231204 | 162600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 157 | 20231204 | 162500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 158 | 20231204 | 162400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 159 | 20231204 | 162300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 160 | 20231204 | 162200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 161 | 20231204 | 162100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 162 | 20231204 | 162000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 163 | 20231204 | 161900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 164 | 20231204 | 161800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 165 | 20231204 | 161700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 166 | 20231204 | 161600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 167 | 20231204 | 161500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 168 | 20231204 | 161400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 169 | 20231204 | 161300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 170 | 20231204 | 161200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 171 | 20231204 | 161100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 172 | 20231204 | 161000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 173 | 20231204 | 160900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 174 | 20231204 | 160800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 175 | 20231204 | 160700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 176 | 20231204 | 160600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 177 | 20231204 | 160500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 178 | 20231204 | 160400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 179 | 20231204 | 160300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 180 | 20231204 | 160200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 181 | 20231204 | 160100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 182 | 20231204 | 160000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 7167 |
| 183 | 20231204 | 155900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 184 | 20231204 | 155800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 185 | 20231204 | 155700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 186 | 20231204 | 155600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 187 | 20231204 | 155500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 188 | 20231204 | 155400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 189 | 20231204 | 155300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 190 | 20231204 | 155200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 191 | 20231204 | 155100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 192 | 20231204 | 155000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 193 | 20231204 | 154900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 194 | 20231204 | 154800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 195 | 20231204 | 154700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 196 | 20231204 | 154600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 197 | 20231204 | 154500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 198 | 20231204 | 154400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 199 | 20231204 | 154300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 200 | 20231204 | 154200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 201 | 20231204 | 154100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 202 | 20231204 | 154000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 203 | 20231204 | 153900 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 204 | 20231204 | 153800 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 205 | 20231204 | 153700 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 206 | 20231204 | 153600 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 207 | 20231204 | 153500 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 208 | 20231204 | 153400 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 209 | 20231204 | 153300 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 210 | 20231204 | 153200 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 211 | 20231204 | 153100 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 212 | 20231204 | 153000 | 4965779330 | 8740 | 8740 | 8740 | 8740 | 14334 |
| 213 | 20231204 | 152900 | 4903139750 | 8740 | 8740 | 8740 | 8740 | 0 |
| 214 | 20231204 | 152800 | 4903139750 | 8740 | 8740 | 8740 | 8740 | 0 |
| 215 | 20231204 | 152700 | 4903139750 | 8740 | 8740 | 8740 | 8740 | 0 |
| 216 | 20231204 | 152600 | 4903139750 | 8740 | 8740 | 8740 | 8740 | 0 |
| 217 | 20231204 | 152500 | 4903139750 | 8740 | 8740 | 8740 | 8740 | 0 |
| 218 | 20231204 | 152400 | 4903139750 | 8740 | 8740 | 8740 | 8740 | 0 |
| 219 | 20231204 | 152300 | 4903139750 | 8740 | 8740 | 8740 | 8740 | 0 |
| 220 | 20231204 | 152200 | 4903139750 | 8740 | 8740 | 8740 | 8740 | 0 |
| 221 | 20231204 | 152100 | 4903139750 | 8740 | 8740 | 8740 | 8740 | 0 |
| 222 | 20231204 | 152000 | 4903139750 | 8740 | 8740 | 8740 | 8740 | 0 |
| 223 | 20231204 | 151900 | 4903139750 | 8740 | 8720 | 8750 | 8720 | 750 |
| 224 | 20231204 | 151800 | 4896584000 | 8720 | 8740 | 8740 | 8710 | 4741 |
| 225 | 20231204 | 151700 | 4855257830 | 8740 | 8730 | 8750 | 8730 | 679 |
| 226 | 20231204 | 151600 | 4849321820 | 8740 | 8740 | 8740 | 8730 | 1977 |
| 227 | 20231204 | 151500 | 4832051060 | 8740 | 8740 | 8740 | 8730 | 884 |
| 228 | 20231204 | 151400 | 4824329590 | 8740 | 8740 | 8750 | 8730 | 1224 |
| 229 | 20231204 | 151300 | 4813633090 | 8740 | 8750 | 8750 | 8730 | 1532 |
| 230 | 20231204 | 151200 | 4800242010 | 8750 | 8750 | 8750 | 8730 | 1028 |
| 231 | 20231204 | 151100 | 4791256170 | 8750 | 8740 | 8750 | 8720 | 1201 |
| 232 | 20231204 | 151000 | 4780761120 | 8740 | 8750 | 8750 | 8720 | 3128 |
| 233 | 20231204 | 150900 | 4753458950 | 8750 | 8760 | 8760 | 8740 | 923 |
| 234 | 20231204 | 150800 | 4745380590 | 8760 | 8750 | 8770 | 8740 | 1234 |
| 235 | 20231204 | 150700 | 4734582700 | 8750 | 8730 | 8750 | 8730 | 1132 |
| 236 | 20231204 | 150600 | 4724689210 | 8730 | 8750 | 8750 | 8730 | 986 |
| 237 | 20231204 | 150500 | 4716072930 | 8750 | 8750 | 8760 | 8740 | 1198 |
| 238 | 20231204 | 150400 | 4705593700 | 8750 | 8750 | 8760 | 8730 | 1009 |
| 239 | 20231204 | 150300 | 4696772130 | 8730 | 8740 | 8740 | 8720 | 2458 |
| 240 | 20231204 | 150200 | 4675320530 | 8740 | 8740 | 8740 | 8730 | 1197 |
| 241 | 20231204 | 150100 | 4664863910 | 8740 | 8740 | 8750 | 8730 | 830 |
| 242 | 20231204 | 150000 | 4657609470 | 8740 | 8770 | 8770 | 8740 | 1867 |
| 243 | 20231204 | 145900 | 4641272600 | 8760 | 8780 | 8780 | 8760 | 2013 |
| 244 | 20231204 | 145800 | 4623623930 | 8780 | 8760 | 8780 | 8750 | 2387 |
| 245 | 20231204 | 145700 | 4602685610 | 8760 | 8770 | 8780 | 8750 | 2133 |
| 246 | 20231204 | 145600 | 4583998700 | 8770 | 8740 | 8770 | 8730 | 8763 |
| 247 | 20231204 | 145500 | 4507365170 | 8740 | 8730 | 8740 | 8730 | 5262 |
| 248 | 20231204 | 145400 | 4461420050 | 8730 | 8730 | 8730 | 8720 | 4845 |
| 249 | 20231204 | 145300 | 4419164340 | 8730 | 8730 | 8730 | 8720 | 207 |
| 250 | 20231204 | 145200 | 4417357700 | 8730 | 8740 | 8740 | 8720 | 2145 |
| 251 | 20231204 | 145100 | 4398640970 | 8730 | 8740 | 8740 | 8730 | 3936 |
| 252 | 20231204 | 145000 | 4364278330 | 8740 | 8740 | 8740 | 8730 | 579 |
| 253 | 20231204 | 144900 | 4359220450 | 8740 | 8730 | 8750 | 8730 | 3602 |
| 254 | 20231204 | 144800 | 4327766560 | 8730 | 8750 | 8750 | 8730 | 220 |
| 255 | 20231204 | 144700 | 4325843280 | 8750 | 8730 | 8750 | 8720 | 1482 |
| 256 | 20231204 | 144600 | 4312902020 | 8730 | 8740 | 8740 | 8720 | 2910 |
| 257 | 20231204 | 144500 | 4287521010 | 8740 | 8740 | 8740 | 8730 | 1725 |
| 258 | 20231204 | 144400 | 4272460390 | 8740 | 8740 | 8740 | 8730 | 326 |
| 259 | 20231204 | 144300 | 4269613020 | 8740 | 8750 | 8750 | 8730 | 286 |
| 260 | 20231204 | 144200 | 4267114480 | 8750 | 8740 | 8750 | 8730 | 1232 |
| 261 | 20231204 | 144100 | 4256346940 | 8740 | 8740 | 8740 | 8730 | 255 |
| 262 | 20231204 | 144000 | 4254119140 | 8730 | 8730 | 8730 | 8720 | 2323 |
| 263 | 20231204 | 143900 | 4233858230 | 8730 | 8720 | 8730 | 8720 | 221 |
| 264 | 20231204 | 143800 | 4231930810 | 8720 | 8720 | 8720 | 8720 | 921 |
| 265 | 20231204 | 143700 | 4223899690 | 8720 | 8730 | 8740 | 8720 | 908 |
| 266 | 20231204 | 143600 | 4215976210 | 8740 | 8730 | 8740 | 8730 | 258 |
| 267 | 20231204 | 143500 | 4213722730 | 8730 | 8730 | 8740 | 8730 | 587 |
| 268 | 20231204 | 143400 | 4208598090 | 8730 | 8740 | 8740 | 8730 | 2267 |
| 269 | 20231204 | 143300 | 4188807050 | 8740 | 8740 | 8740 | 8740 | 232 |
| 270 | 20231204 | 143200 | 4186779370 | 8740 | 8750 | 8750 | 8730 | 153 |
| 271 | 20231204 | 143100 | 4185441950 | 8750 | 8750 | 8750 | 8740 | 3146 |
| 272 | 20231204 | 143000 | 4157922900 | 8750 | 8760 | 8760 | 8750 | 887 |
| 273 | 20231204 | 142900 | 4150156040 | 8760 | 8780 | 8780 | 8750 | 1594 |
| 274 | 20231204 | 142800 | 4136186750 | 8780 | 8780 | 8780 | 8770 | 605 |
| 275 | 20231204 | 142700 | 4130879070 | 8780 | 8770 | 8780 | 8770 | 252 |
| 276 | 20231204 | 142600 | 4128668090 | 8770 | 8780 | 8780 | 8760 | 1026 |
| 277 | 20231204 | 142500 | 4119676460 | 8780 | 8780 | 8780 | 8760 | 246 |
| 278 | 20231204 | 142400 | 4117517990 | 8780 | 8770 | 8780 | 8760 | 519 |
| 279 | 20231204 | 142300 | 4112968560 | 8770 | 8770 | 8780 | 8770 | 160 |
| 280 | 20231204 | 142200 | 4111564360 | 8780 | 8780 | 8780 | 8770 | 316 |
| 281 | 20231204 | 142100 | 4108790620 | 8780 | 8780 | 8780 | 8760 | 307 |
| 282 | 20231204 | 142000 | 4106098430 | 8780 | 8770 | 8780 | 8770 | 1065 |
| 283 | 20231204 | 141900 | 4096757820 | 8770 | 8770 | 8770 | 8760 | 247 |
| 284 | 20231204 | 141800 | 4094592620 | 8770 | 8790 | 8790 | 8770 | 1319 |
| 285 | 20231204 | 141700 | 4083021230 | 8790 | 8780 | 8790 | 8770 | 995 |
| 286 | 20231204 | 141600 | 4074285180 | 8780 | 8770 | 8780 | 8770 | 435 |
| 287 | 20231204 | 141500 | 4070468890 | 8770 | 8760 | 8770 | 8760 | 379 |
| 288 | 20231204 | 141400 | 4067147220 | 8770 | 8780 | 8780 | 8760 | 157 |
| 289 | 20231204 | 141300 | 4065769790 | 8780 | 8770 | 8780 | 8760 | 279 |
| 290 | 20231204 | 141200 | 4063323170 | 8770 | 8780 | 8780 | 8770 | 959 |
| 291 | 20231204 | 141100 | 4054911280 | 8780 | 8790 | 8790 | 8770 | 372 |
| 292 | 20231204 | 141000 | 4051644990 | 8790 | 8780 | 8790 | 8770 | 188 |
| 293 | 20231204 | 140900 | 4049993160 | 8780 | 8780 | 8780 | 8770 | 194 |
| 294 | 20231204 | 140800 | 4048290140 | 8780 | 8780 | 8790 | 8770 | 380 |
| 295 | 20231204 | 140700 | 4044953840 | 8780 | 8790 | 8790 | 8780 | 244 |
| 296 | 20231204 | 140600 | 4042809830 | 8790 | 8780 | 8790 | 8770 | 2397 |
| 297 | 20231204 | 140500 | 4021754990 | 8780 | 8770 | 8780 | 8770 | 389 |
| 298 | 20231204 | 140400 | 4018342240 | 8770 | 8770 | 8770 | 8760 | 290 |
| 299 | 20231204 | 140300 | 4015800440 | 8760 | 8770 | 8770 | 8760 | 357 |
| 300 | 20231204 | 140200 | 4012669560 | 8770 | 8750 | 8770 | 8740 | 2138 |
| 301 | 20231204 | 140100 | 3993949560 | 8750 | 8740 | 8750 | 8740 | 286 |
| 302 | 20231204 | 140000 | 3991448120 | 8750 | 8750 | 8750 | 8740 | 250 |
| 303 | 20231204 | 135900 | 3989260640 | 8750 | 8740 | 8760 | 8740 | 4441 |
| 304 | 20231204 | 135800 | 3950404130 | 8730 | 8730 | 8740 | 8730 | 2150 |
| 305 | 20231204 | 135700 | 3931627840 | 8730 | 8730 | 8730 | 8730 | 120 |
| 306 | 20231204 | 135600 | 3930580240 | 8730 | 8730 | 8730 | 8730 | 173 |
| 307 | 20231204 | 135500 | 3929069950 | 8730 | 8730 | 8730 | 8730 | 92 |
| 308 | 20231204 | 135400 | 3928266790 | 8730 | 8720 | 8730 | 8720 | 2438 |
| 309 | 20231204 | 135300 | 3907004160 | 8710 | 8710 | 8720 | 8710 | 586 |
| 310 | 20231204 | 135200 | 3901899950 | 8710 | 8720 | 8720 | 8710 | 1211 |
| 311 | 20231204 | 135100 | 3891350230 | 8720 | 8730 | 8730 | 8720 | 285 |
| 312 | 20231204 | 135000 | 3888864960 | 8730 | 8720 | 8740 | 8720 | 2443 |
| 313 | 20231204 | 134900 | 3867536380 | 8720 | 8720 | 8720 | 8710 | 103 |
| 314 | 20231204 | 134800 | 3866638720 | 8720 | 8720 | 8730 | 8720 | 185 |
| 315 | 20231204 | 134700 | 3865025470 | 8730 | 8730 | 8730 | 8730 | 43 |
| 316 | 20231204 | 134600 | 3864650080 | 8730 | 8720 | 8730 | 8710 | 1463 |
| 317 | 20231204 | 134500 | 3851898460 | 8720 | 8720 | 8730 | 8710 | 1319 |
| 318 | 20231204 | 134400 | 3840402580 | 8730 | 8730 | 8730 | 8730 | 130 |
| 319 | 20231204 | 134300 | 3839267680 | 8730 | 8730 | 8730 | 8720 | 65 |
| 320 | 20231204 | 134200 | 3838700730 | 8730 | 8720 | 8730 | 8710 | 2430 |
| 321 | 20231204 | 134100 | 3817524900 | 8720 | 8720 | 8720 | 8710 | 618 |
| 322 | 20231204 | 134000 | 3812141200 | 8720 | 8720 | 8720 | 8720 | 37 |
| 323 | 20231204 | 133900 | 3811818560 | 8720 | 8710 | 8720 | 8710 | 318 |
| 324 | 20231204 | 133800 | 3809048770 | 8710 | 8720 | 8720 | 8710 | 513 |
| 325 | 20231204 | 133700 | 3804580260 | 8720 | 8720 | 8720 | 8720 | 87 |
| 326 | 20231204 | 133600 | 3803821620 | 8720 | 8720 | 8720 | 8720 | 1066 |
| 327 | 20231204 | 133500 | 3794526100 | 8720 | 8720 | 8730 | 8720 | 3211 |
| 328 | 20231204 | 133400 | 3766525870 | 8720 | 8720 | 8720 | 8710 | 27 |
| 329 | 20231204 | 133300 | 3766290490 | 8720 | 8710 | 8720 | 8710 | 279 |
| 330 | 20231204 | 133200 | 3763857920 | 8710 | 8720 | 8720 | 8710 | 241 |
| 331 | 20231204 | 133100 | 3761756420 | 8720 | 8720 | 8720 | 8720 | 76 |
| 332 | 20231204 | 133000 | 3761093700 | 8720 | 8710 | 8720 | 8710 | 2344 |
| 333 | 20231204 | 132900 | 3740676930 | 8710 | 8720 | 8720 | 8710 | 101 |
| 334 | 20231204 | 132800 | 3739796370 | 8720 | 8720 | 8720 | 8720 | 90 |
| 335 | 20231204 | 132700 | 3739011570 | 8720 | 8720 | 8720 | 8710 | 260 |
| 336 | 20231204 | 132600 | 3736746380 | 8710 | 8710 | 8730 | 8710 | 72 |
| 337 | 20231204 | 132500 | 3736118980 | 8710 | 8720 | 8720 | 8710 | 388 |
| 338 | 20231204 | 132400 | 3732737520 | 8720 | 8710 | 8720 | 8710 | 2732 |
| 339 | 20231204 | 132300 | 3708941400 | 8700 | 8710 | 8710 | 8700 | 508 |
| 340 | 20231204 | 132200 | 3704519180 | 8710 | 8710 | 8710 | 8700 | 2308 |
| 341 | 20231204 | 132100 | 3684418340 | 8710 | 8710 | 8710 | 8710 | 704 |
| 342 | 20231204 | 132000 | 3678286500 | 8700 | 8710 | 8710 | 8700 | 200 |
| 343 | 20231204 | 131900 | 3676545510 | 8700 | 8710 | 8710 | 8700 | 784 |
| 344 | 20231204 | 131800 | 3669721340 | 8710 | 8710 | 8710 | 8700 | 1113 |
| 345 | 20231204 | 131700 | 3660035110 | 8710 | 8710 | 8710 | 8700 | 910 |
| 346 | 20231204 | 131600 | 3652112810 | 8710 | 8710 | 8710 | 8700 | 2167 |
| 347 | 20231204 | 131500 | 3633259010 | 8710 | 8720 | 8720 | 8700 | 9064 |
| 348 | 20231204 | 131400 | 3554331510 | 8720 | 8720 | 8720 | 8710 | 786 |
| 349 | 20231204 | 131300 | 3547481540 | 8710 | 8720 | 8730 | 8710 | 844 |
| 350 | 20231204 | 131200 | 3540125840 | 8720 | 8730 | 8730 | 8710 | 7430 |
| 351 | 20231204 | 131100 | 3475327310 | 8720 | 8730 | 8730 | 8720 | 656 |
| 352 | 20231204 | 131000 | 3469604600 | 8730 | 8730 | 8730 | 8720 | 257 |
| 353 | 20231204 | 130900 | 3467361220 | 8730 | 8730 | 8730 | 8720 | 1436 |
| 354 | 20231204 | 130800 | 3454827820 | 8730 | 8740 | 8740 | 8720 | 10002 |
| 355 | 20231204 | 130700 | 3367508170 | 8740 | 8740 | 8740 | 8740 | 262 |
| 356 | 20231204 | 130600 | 3365218290 | 8740 | 8740 | 8740 | 8730 | 338 |
| 357 | 20231204 | 130500 | 3362265800 | 8740 | 8740 | 8740 | 8730 | 469 |
| 358 | 20231204 | 130400 | 3358168100 | 8740 | 8740 | 8740 | 8740 | 136 |
| 359 | 20231204 | 130300 | 3356979460 | 8740 | 8740 | 8740 | 8740 | 643 |
| 360 | 20231204 | 130200 | 3351359640 | 8740 | 8750 | 8750 | 8730 | 6017 |
| 361 | 20231204 | 130100 | 3298775560 | 8750 | 8750 | 8750 | 8740 | 563 |
| 362 | 20231204 | 130000 | 3293854310 | 8750 | 8750 | 8750 | 8740 | 220 |
| 363 | 20231204 | 125900 | 3291929320 | 8740 | 8740 | 8750 | 8740 | 1291 |
| 364 | 20231204 | 125800 | 3280645850 | 8740 | 8750 | 8750 | 8740 | 329 |
| 365 | 20231204 | 125700 | 3277770170 | 8750 | 8740 | 8750 | 8740 | 194 |
| 366 | 20231204 | 125600 | 3276073810 | 8750 | 8750 | 8750 | 8740 | 5968 |
| 367 | 20231204 | 125500 | 3223853830 | 8760 | 8760 | 8760 | 8750 | 213 |
| 368 | 20231204 | 125400 | 3221988520 | 8760 | 8750 | 8760 | 8750 | 127 |
| 369 | 20231204 | 125300 | 3220876200 | 8760 | 8750 | 8760 | 8750 | 1012 |
| 370 | 20231204 | 125200 | 3212011280 | 8750 | 8750 | 8750 | 8750 | 500 |
| 371 | 20231204 | 125100 | 3207636280 | 8760 | 8760 | 8760 | 8760 | 483 |
| 372 | 20231204 | 125000 | 3203405200 | 8760 | 8760 | 8760 | 8760 | 313 |
| 373 | 20231204 | 124900 | 3200663320 | 8760 | 8770 | 8770 | 8760 | 3817 |
| 374 | 20231204 | 124800 | 3167223390 | 8770 | 8770 | 8770 | 8760 | 719 |
| 375 | 20231204 | 124700 | 3160919140 | 8770 | 8770 | 8770 | 8770 | 9 |
| 376 | 20231204 | 124600 | 3160840210 | 8770 | 8770 | 8770 | 8760 | 677 |
| 377 | 20231204 | 124500 | 3154905960 | 8770 | 8760 | 8770 | 8760 | 354 |
| 378 | 20231204 | 124400 | 3151801930 | 8760 | 8770 | 8770 | 8760 | 111 |
| 379 | 20231204 | 124300 | 3150829440 | 8760 | 8760 | 8760 | 8760 | 681 |
| 380 | 20231204 | 124200 | 3144863880 | 8760 | 8760 | 8760 | 8750 | 105 |
| 381 | 20231204 | 124100 | 3143944280 | 8760 | 8760 | 8760 | 8760 | 30 |
| 382 | 20231204 | 124000 | 3143681480 | 8760 | 8760 | 8770 | 8760 | 1463 |
| 383 | 20231204 | 123900 | 3130865430 | 8770 | 8760 | 8770 | 8760 | 75 |
| 384 | 20231204 | 123800 | 3130208300 | 8770 | 8770 | 8770 | 8770 | 244 |
| 385 | 20231204 | 123700 | 3128068420 | 8770 | 8770 | 8770 | 8770 | 106 |
| 386 | 20231204 | 123600 | 3127138800 | 8760 | 8760 | 8760 | 8760 | 185 |
| 387 | 20231204 | 123500 | 3125518200 | 8750 | 8760 | 8760 | 8750 | 689 |
| 388 | 20231204 | 123400 | 3119485810 | 8760 | 8760 | 8760 | 8750 | 142 |
| 389 | 20231204 | 123300 | 3118242180 | 8760 | 8760 | 8760 | 8760 | 1039 |
| 390 | 20231204 | 123200 | 3109140540 | 8780 | 8770 | 8780 | 8770 | 206 |
| 391 | 20231204 | 123100 | 3107333740 | 8760 | 8760 | 8760 | 8750 | 1583 |
| 392 | 20231204 | 123000 | 3093471820 | 8760 | 8760 | 8760 | 8750 | 716 |
| 393 | 20231204 | 122900 | 3087200410 | 8760 | 8760 | 8760 | 8750 | 1913 |
| 394 | 20231204 | 122800 | 3070460540 | 8760 | 8770 | 8770 | 8760 | 5905 |
| 395 | 20231204 | 122700 | 3018723460 | 8770 | 8770 | 8770 | 8770 | 9 |
| 396 | 20231204 | 122600 | 3018644530 | 8770 | 8770 | 8770 | 8770 | 705 |
| 397 | 20231204 | 122500 | 3012461680 | 8760 | 8760 | 8770 | 8760 | 408 |
| 398 | 20231204 | 122400 | 3008887030 | 8770 | 8770 | 8770 | 8770 | 1308 |
| 399 | 20231204 | 122300 | 2997415870 | 8770 | 8780 | 8780 | 8770 | 79 |
| 400 | 20231204 | 122200 | 2996722300 | 8780 | 8780 | 8780 | 8780 | 152 |
| 401 | 20231204 | 122100 | 2995387740 | 8780 | 8780 | 8780 | 8780 | 91 |
| 402 | 20231204 | 122000 | 2994588760 | 8770 | 8790 | 8790 | 8770 | 65 |
| 403 | 20231204 | 121900 | 2994018590 | 8780 | 8780 | 8790 | 8780 | 1815 |
| 404 | 20231204 | 121800 | 2978067250 | 8790 | 8780 | 8790 | 8780 | 104 |
| 405 | 20231204 | 121700 | 2977154120 | 8770 | 8780 | 8780 | 8770 | 113 |
| 406 | 20231204 | 121600 | 2976162980 | 8770 | 8770 | 8770 | 8770 | 75 |
| 407 | 20231204 | 121500 | 2975505230 | 8770 | 8790 | 8790 | 8770 | 1396 |
| 408 | 20231204 | 121400 | 2963261770 | 8780 | 8780 | 8780 | 8780 | 55 |
| 409 | 20231204 | 121300 | 2962778870 | 8780 | 8780 | 8780 | 8780 | 24 |
| 410 | 20231204 | 121200 | 2962568150 | 8780 | 8780 | 8780 | 8770 | 351 |
| 411 | 20231204 | 121100 | 2959486970 | 8780 | 8790 | 8790 | 8780 | 894 |
| 412 | 20231204 | 121000 | 2951632390 | 8790 | 8790 | 8790 | 8790 | 66 |
| 413 | 20231204 | 120900 | 2951052250 | 8790 | 8780 | 8790 | 8780 | 221 |
| 414 | 20231204 | 120800 | 2949111580 | 8770 | 8770 | 8770 | 8770 | 0 |
| 415 | 20231204 | 120700 | 2949111580 | 8770 | 8780 | 8780 | 8760 | 3146 |
| 416 | 20231204 | 120600 | 2921511550 | 8780 | 8790 | 8790 | 8780 | 857 |
| 417 | 20231204 | 120500 | 2913986990 | 8790 | 8780 | 8790 | 8780 | 83 |
| 418 | 20231204 | 120400 | 2913258220 | 8780 | 8790 | 8790 | 8780 | 82 |
| 419 | 20231204 | 120300 | 2912538040 | 8800 | 8800 | 8810 | 8790 | 1746 |
| 420 | 20231204 | 120200 | 2897189190 | 8800 | 8800 | 8810 | 8790 | 255 |
| 421 | 20231204 | 120100 | 2894946570 | 8800 | 8800 | 8800 | 8790 | 391 |
| 422 | 20231204 | 120000 | 2891505880 | 8800 | 8800 | 8800 | 8800 | 215 |
| 423 | 20231204 | 115900 | 2889613880 | 8800 | 8820 | 8830 | 8790 | 3586 |
| 424 | 20231204 | 115800 | 2858032490 | 8820 | 8830 | 8830 | 8820 | 768 |
| 425 | 20231204 | 115700 | 2851256920 | 8830 | 8810 | 8830 | 8810 | 1474 |
| 426 | 20231204 | 115600 | 2838245810 | 8810 | 8820 | 8830 | 8810 | 790 |
| 427 | 20231204 | 115500 | 2831280210 | 8820 | 8810 | 8820 | 8810 | 202 |
| 428 | 20231204 | 115400 | 2829498580 | 8820 | 8810 | 8820 | 8810 | 43 |
| 429 | 20231204 | 115300 | 2829119620 | 8820 | 8810 | 8820 | 8810 | 6 |
| 430 | 20231204 | 115200 | 2829066710 | 8810 | 8810 | 8810 | 8810 | 60 |
| 431 | 20231204 | 115100 | 2828538110 | 8810 | 8800 | 8810 | 8800 | 451 |
| 432 | 20231204 | 115000 | 2824566900 | 8800 | 8810 | 8810 | 8800 | 1473 |
| 433 | 20231204 | 114900 | 2811599170 | 8820 | 8820 | 8820 | 8800 | 712 |
| 434 | 20231204 | 114800 | 2805329370 | 8820 | 8820 | 8820 | 8810 | 601 |
| 435 | 20231204 | 114700 | 2800034380 | 8810 | 8810 | 8820 | 8810 | 24 |
| 436 | 20231204 | 114600 | 2799822840 | 8810 | 8810 | 8810 | 8800 | 562 |
| 437 | 20231204 | 114500 | 2794871800 | 8810 | 8820 | 8820 | 8800 | 897 |
| 438 | 20231204 | 114400 | 2786973280 | 8820 | 8810 | 8820 | 8810 | 2145 |
| 439 | 20231204 | 114300 | 2768059830 | 8810 | 8810 | 8810 | 8810 | 0 |
| 440 | 20231204 | 114200 | 2768059830 | 8810 | 8790 | 8810 | 8790 | 70 |
| 441 | 20231204 | 114100 | 2767443850 | 8800 | 8800 | 8800 | 8800 | 22 |
| 442 | 20231204 | 114000 | 2767250250 | 8800 | 8790 | 8800 | 8790 | 67 |
| 443 | 20231204 | 113900 | 2766661190 | 8790 | 8790 | 8800 | 8780 | 275 |
| 444 | 20231204 | 113800 | 2764245990 | 8790 | 8800 | 8800 | 8790 | 17 |
| 445 | 20231204 | 113700 | 2764096540 | 8800 | 8780 | 8800 | 8780 | 2507 |
| 446 | 20231204 | 113600 | 2742055010 | 8780 | 8780 | 8800 | 8780 | 5226 |
| 447 | 20231204 | 113500 | 2696100580 | 8780 | 8780 | 8780 | 8780 | 866 |
| 448 | 20231204 | 113400 | 2688497100 | 8780 | 8770 | 8780 | 8770 | 51 |
| 449 | 20231204 | 113300 | 2688049700 | 8770 | 8770 | 8770 | 8770 | 25 |
| 450 | 20231204 | 113200 | 2687830450 | 8770 | 8760 | 8770 | 8760 | 1182 |
| 451 | 20231204 | 113100 | 2677476000 | 8750 | 8760 | 8760 | 8750 | 859 |
| 452 | 20231204 | 113000 | 2669958760 | 8760 | 8750 | 8760 | 8750 | 179 |
| 453 | 20231204 | 112900 | 2668390820 | 8760 | 8770 | 8770 | 8760 | 1258 |
| 454 | 20231204 | 112800 | 2657370620 | 8760 | 8770 | 8770 | 8760 | 142 |
| 455 | 20231204 | 112700 | 2656126690 | 8750 | 8760 | 8760 | 8750 | 2034 |
| 456 | 20231204 | 112600 | 2638313940 | 8760 | 8760 | 8760 | 8750 | 124 |
| 457 | 20231204 | 112500 | 2637228710 | 8760 | 8760 | 8770 | 8750 | 1038 |
| 458 | 20231204 | 112400 | 2628145590 | 8750 | 8750 | 8760 | 8750 | 1589 |
| 459 | 20231204 | 112300 | 2614235490 | 8750 | 8750 | 8770 | 8750 | 1123 |
| 460 | 20231204 | 112200 | 2604409020 | 8740 | 8740 | 8750 | 8730 | 337 |
| 461 | 20231204 | 112100 | 2601465490 | 8730 | 8780 | 8780 | 8730 | 14297 |
| 462 | 20231204 | 112000 | 2476230490 | 8780 | 8770 | 8780 | 8770 | 242 |
| 463 | 20231204 | 111900 | 2474106030 | 8780 | 8770 | 8780 | 8770 | 524 |
| 464 | 20231204 | 111800 | 2469509150 | 8780 | 8780 | 8780 | 8770 | 939 |
| 465 | 20231204 | 111700 | 2461265290 | 8780 | 8770 | 8780 | 8770 | 154 |
| 466 | 20231204 | 111600 | 2459913190 | 8770 | 8780 | 8780 | 8770 | 1047 |
| 467 | 20231204 | 111500 | 2450730870 | 8780 | 8780 | 8780 | 8780 | 315 |
| 468 | 20231204 | 111400 | 2447965170 | 8780 | 8780 | 8780 | 8770 | 246 |
| 469 | 20231204 | 111300 | 2445806390 | 8780 | 8770 | 8780 | 8770 | 2769 |
| 470 | 20231204 | 111200 | 2421494680 | 8780 | 8770 | 8780 | 8770 | 1218 |
| 471 | 20231204 | 111100 | 2410801000 | 8770 | 8780 | 8780 | 8770 | 6942 |
| 472 | 20231204 | 111000 | 2349879900 | 8790 | 8800 | 8800 | 8790 | 4182 |
| 473 | 20231204 | 110900 | 2313119110 | 8800 | 8790 | 8800 | 8790 | 755 |
| 474 | 20231204 | 110800 | 2306482530 | 8800 | 8800 | 8800 | 8790 | 919 |
| 475 | 20231204 | 110700 | 2298402720 | 8790 | 8800 | 8800 | 8790 | 1044 |
| 476 | 20231204 | 110600 | 2289215630 | 8800 | 8800 | 8800 | 8800 | 31 |
| 477 | 20231204 | 110500 | 2288942830 | 8800 | 8800 | 8800 | 8790 | 324 |
| 478 | 20231204 | 110400 | 2286094150 | 8800 | 8810 | 8810 | 8790 | 2731 |
| 479 | 20231204 | 110300 | 2262058850 | 8810 | 8810 | 8810 | 8800 | 306 |
| 480 | 20231204 | 110200 | 2259363510 | 8810 | 8800 | 8810 | 8790 | 448 |
| 481 | 20231204 | 110100 | 2255418080 | 8790 | 8810 | 8810 | 8790 | 11327 |
| 482 | 20231204 | 110000 | 2155836920 | 8820 | 8840 | 8840 | 8800 | 10510 |
| 483 | 20231204 | 105900 | 2063247120 | 8840 | 8850 | 8850 | 8840 | 563 |
| 484 | 20231204 | 105800 | 2058270000 | 8850 | 8850 | 8850 | 8850 | 208 |
| 485 | 20231204 | 105700 | 2056429200 | 8850 | 8850 | 8850 | 8850 | 417 |
| 486 | 20231204 | 105600 | 2052738750 | 8850 | 8830 | 8850 | 8830 | 620 |
| 487 | 20231204 | 105500 | 2047258380 | 8830 | 8830 | 8830 | 8830 | 103 |
| 488 | 20231204 | 105400 | 2046348890 | 8820 | 8820 | 8820 | 8810 | 3478 |
| 489 | 20231204 | 105300 | 2015673930 | 8810 | 8820 | 8820 | 8810 | 182 |
| 490 | 20231204 | 105200 | 2014068700 | 8820 | 8810 | 8820 | 8810 | 179 |
| 491 | 20231204 | 105100 | 2012491120 | 8810 | 8820 | 8820 | 8810 | 102 |
| 492 | 20231204 | 105000 | 2011592380 | 8820 | 8820 | 8820 | 8820 | 105 |
| 493 | 20231204 | 104900 | 2010666280 | 8810 | 8820 | 8820 | 8810 | 132 |
| 494 | 20231204 | 104800 | 2009502140 | 8820 | 8820 | 8820 | 8820 | 20 |
| 495 | 20231204 | 104700 | 2009325740 | 8810 | 8820 | 8820 | 8810 | 1064 |
| 496 | 20231204 | 104600 | 1999951800 | 8820 | 8810 | 8820 | 8810 | 4517 |
| 497 | 20231204 | 104500 | 1960155090 | 8810 | 8840 | 8840 | 8810 | 1196 |
| 498 | 20231204 | 104400 | 1949603170 | 8820 | 8830 | 8830 | 8820 | 1477 |
| 499 | 20231204 | 104300 | 1936567310 | 8830 | 8840 | 8840 | 8820 | 2855 |
| 500 | 20231204 | 104200 | 1911348220 | 8820 | 8820 | 8820 | 8820 | 230 |
| 501 | 20231204 | 104100 | 1909319620 | 8820 | 8830 | 8830 | 8820 | 716 |
| 502 | 20231204 | 104000 | 1903002140 | 8830 | 8820 | 8830 | 8820 | 284 |
| 503 | 20231204 | 103900 | 1900497140 | 8810 | 8820 | 8830 | 8810 | 2486 |
| 504 | 20231204 | 103800 | 1878562850 | 8830 | 8840 | 8840 | 8820 | 3288 |
| 505 | 20231204 | 103700 | 1849547680 | 8840 | 8840 | 8850 | 8840 | 115 |
| 506 | 20231204 | 103600 | 1848530920 | 8850 | 8850 | 8850 | 8830 | 962 |
| 507 | 20231204 | 103500 | 1840023500 | 8850 | 8850 | 8850 | 8840 | 544 |
| 508 | 20231204 | 103400 | 1835209870 | 8850 | 8860 | 8860 | 8850 | 1128 |
| 509 | 20231204 | 103300 | 1825221830 | 8870 | 8870 | 8870 | 8870 | 129 |
| 510 | 20231204 | 103200 | 1824077600 | 8870 | 8880 | 8880 | 8870 | 2068 |
| 511 | 20231204 | 103100 | 1805730780 | 8880 | 8880 | 8880 | 8880 | 138 |
| 512 | 20231204 | 103000 | 1804505340 | 8880 | 8880 | 8890 | 8880 | 812 |
| 513 | 20231204 | 102900 | 1797290340 | 8880 | 8890 | 8890 | 8870 | 2570 |
| 514 | 20231204 | 102800 | 1774486190 | 8880 | 8900 | 8900 | 8880 | 1218 |
| 515 | 20231204 | 102700 | 1763663140 | 8890 | 8870 | 8890 | 8870 | 472 |
| 516 | 20231204 | 102600 | 1759472090 | 8880 | 8900 | 8900 | 8880 | 2126 |
| 517 | 20231204 | 102500 | 1740576790 | 8900 | 8930 | 8930 | 8900 | 6711 |
| 518 | 20231204 | 102400 | 1680752220 | 8930 | 8870 | 8940 | 8860 | 14116 |
| 519 | 20231204 | 102300 | 1554906700 | 8860 | 8870 | 8870 | 8860 | 654 |
| 520 | 20231204 | 102200 | 1549105830 | 8870 | 8870 | 8870 | 8860 | 322 |
| 521 | 20231204 | 102100 | 1546250210 | 8870 | 8870 | 8870 | 8860 | 923 |
| 522 | 20231204 | 102000 | 1538063500 | 8870 | 8860 | 8870 | 8860 | 4335 |
| 523 | 20231204 | 101900 | 1499637360 | 8860 | 8840 | 8860 | 8840 | 804 |
| 524 | 20231204 | 101800 | 1492517720 | 8840 | 8850 | 8850 | 8840 | 921 |
| 525 | 20231204 | 101700 | 1484370580 | 8840 | 8820 | 8850 | 8820 | 5934 |
| 526 | 20231204 | 101600 | 1431982470 | 8810 | 8810 | 8810 | 8810 | 238 |
| 527 | 20231204 | 101500 | 1429885690 | 8820 | 8810 | 8820 | 8810 | 25 |
| 528 | 20231204 | 101400 | 1429665310 | 8810 | 8820 | 8820 | 8810 | 933 |
| 529 | 20231204 | 101300 | 1421445570 | 8820 | 8820 | 8820 | 8810 | 2238 |
| 530 | 20231204 | 101200 | 1401716410 | 8820 | 8830 | 8830 | 8820 | 786 |
| 531 | 20231204 | 101100 | 1394783670 | 8830 | 8830 | 8830 | 8830 | 391 |
| 532 | 20231204 | 101000 | 1391331140 | 8830 | 8830 | 8830 | 8830 | 1125 |
| 533 | 20231204 | 100900 | 1381397390 | 8830 | 8830 | 8830 | 8830 | 2 |
| 534 | 20231204 | 100800 | 1381379730 | 8820 | 8820 | 8830 | 8820 | 189 |
| 535 | 20231204 | 100700 | 1379712560 | 8820 | 8830 | 8830 | 8820 | 141 |
| 536 | 20231204 | 100600 | 1378468150 | 8830 | 8830 | 8840 | 8830 | 243 |
| 537 | 20231204 | 100500 | 1376322330 | 8830 | 8830 | 8830 | 8830 | 622 |
| 538 | 20231204 | 100400 | 1370830070 | 8830 | 8830 | 8830 | 8830 | 169 |
| 539 | 20231204 | 100300 | 1369337800 | 8830 | 8830 | 8830 | 8830 | 320 |
| 540 | 20231204 | 100200 | 1366512200 | 8830 | 8830 | 8830 | 8830 | 165 |
| 541 | 20231204 | 100100 | 1365055250 | 8830 | 8820 | 8840 | 8820 | 645 |
| 542 | 20231204 | 100000 | 1359365270 | 8820 | 8810 | 8820 | 8810 | 2315 |
| 543 | 20231204 | 095900 | 1338963010 | 8810 | 8800 | 8810 | 8800 | 432 |
| 544 | 20231204 | 095800 | 1335158890 | 8810 | 8800 | 8810 | 8790 | 762 |
| 545 | 20231204 | 095700 | 1328456170 | 8800 | 8810 | 8810 | 8800 | 761 |
| 546 | 20231204 | 095600 | 1321758160 | 8820 | 8830 | 8830 | 8820 | 356 |
| 547 | 20231204 | 095500 | 1318618180 | 8830 | 8810 | 8830 | 8810 | 622 |
| 548 | 20231204 | 095400 | 1313132230 | 8810 | 8790 | 8810 | 8790 | 1051 |
| 549 | 20231204 | 095300 | 1303883590 | 8780 | 8800 | 8820 | 8780 | 8681 |
| 550 | 20231204 | 095200 | 1227544610 | 8800 | 8810 | 8810 | 8790 | 28602 |
| 551 | 20231204 | 095100 | 975836620 | 8820 | 8810 | 8820 | 8810 | 129 |
| 552 | 20231204 | 095000 | 974698850 | 8820 | 8820 | 8820 | 8820 | 882 |
| 553 | 20231204 | 094900 | 966919610 | 8810 | 8810 | 8820 | 8810 | 1887 |
| 554 | 20231204 | 094800 | 950289670 | 8810 | 8810 | 8810 | 8800 | 3133 |
| 555 | 20231204 | 094700 | 922690380 | 8810 | 8830 | 8830 | 8810 | 1532 |
| 556 | 20231204 | 094600 | 909185260 | 8830 | 8830 | 8830 | 8820 | 288 |
| 557 | 20231204 | 094500 | 906643220 | 8830 | 8840 | 8840 | 8820 | 1270 |
| 558 | 20231204 | 094400 | 895431740 | 8830 | 8830 | 8830 | 8820 | 3714 |
| 559 | 20231204 | 094300 | 862646340 | 8830 | 8860 | 8860 | 8830 | 1241 |
| 560 | 20231204 | 094200 | 851667370 | 8860 | 8850 | 8860 | 8850 | 59 |
| 561 | 20231204 | 094100 | 851144730 | 8850 | 8860 | 8860 | 8840 | 817 |
| 562 | 20231204 | 094000 | 843913810 | 8850 | 8860 | 8870 | 8850 | 740 |
| 563 | 20231204 | 093900 | 837360800 | 8860 | 8830 | 8860 | 8820 | 983 |
| 564 | 20231204 | 093800 | 828664970 | 8830 | 8840 | 8850 | 8820 | 1416 |
| 565 | 20231204 | 093700 | 816164600 | 8840 | 8860 | 8860 | 8840 | 1796 |
| 566 | 20231204 | 093600 | 800264750 | 8860 | 8860 | 8860 | 8850 | 436 |
| 567 | 20231204 | 093500 | 796402010 | 8860 | 8880 | 8880 | 8850 | 803 |
| 568 | 20231204 | 093400 | 789282260 | 8880 | 8850 | 8880 | 8840 | 2653 |
| 569 | 20231204 | 093300 | 765775990 | 8850 | 8810 | 8850 | 8810 | 5161 |
| 570 | 20231204 | 093200 | 720256420 | 8820 | 8820 | 8820 | 8810 | 2074 |
| 571 | 20231204 | 093100 | 701973220 | 8830 | 8820 | 8830 | 8820 | 574 |
| 572 | 20231204 | 093000 | 696908520 | 8830 | 8820 | 8830 | 8820 | 1407 |
| 573 | 20231204 | 092900 | 684498720 | 8820 | 8830 | 8830 | 8820 | 3302 |
| 574 | 20231204 | 092800 | 655372020 | 8830 | 8840 | 8840 | 8830 | 1472 |
| 575 | 20231204 | 092700 | 642373920 | 8840 | 8840 | 8840 | 8830 | 116 |
| 576 | 20231204 | 092600 | 641349580 | 8840 | 8830 | 8840 | 8830 | 428 |
| 577 | 20231204 | 092500 | 637570060 | 8840 | 8840 | 8850 | 8830 | 2293 |
| 578 | 20231204 | 092400 | 617313960 | 8840 | 8840 | 8850 | 8840 | 3326 |
| 579 | 20231204 | 092300 | 587911080 | 8840 | 8840 | 8840 | 8830 | 288 |
| 580 | 20231204 | 092200 | 585367020 | 8830 | 8830 | 8830 | 8830 | 1682 |
| 581 | 20231204 | 092100 | 570514960 | 8830 | 8830 | 8830 | 8830 | 703 |
| 582 | 20231204 | 092000 | 564307470 | 8830 | 8830 | 8840 | 8830 | 432 |
| 583 | 20231204 | 091900 | 560492000 | 8820 | 8820 | 8830 | 8810 | 370 |
| 584 | 20231204 | 091800 | 557228830 | 8820 | 8810 | 8820 | 8810 | 323 |
| 585 | 20231204 | 091700 | 554380260 | 8800 | 8820 | 8820 | 8800 | 3116 |
| 586 | 20231204 | 091600 | 526921380 | 8830 | 8830 | 8830 | 8820 | 1655 |
| 587 | 20231204 | 091500 | 512321000 | 8830 | 8830 | 8840 | 8830 | 1205 |
| 588 | 20231204 | 091400 | 501680820 | 8840 | 8840 | 8840 | 8820 | 884 |
| 589 | 20231204 | 091300 | 493873390 | 8840 | 8850 | 8850 | 8840 | 163 |
| 590 | 20231204 | 091200 | 492430900 | 8850 | 8870 | 8870 | 8820 | 2331 |
| 591 | 20231204 | 091100 | 471814000 | 8870 | 8850 | 8870 | 8850 | 3771 |
| 592 | 20231204 | 091000 | 438390070 | 8840 | 8800 | 8840 | 8790 | 4902 |
| 593 | 20231204 | 090900 | 395163790 | 8800 | 8790 | 8820 | 8780 | 2341 |
| 594 | 20231204 | 090800 | 374581430 | 8790 | 8800 | 8800 | 8790 | 2410 |
| 595 | 20231204 | 090700 | 353389010 | 8810 | 8810 | 8810 | 8800 | 4607 |
| 596 | 20231204 | 090600 | 312828210 | 8810 | 8800 | 8810 | 8800 | 2746 |
| 597 | 20231204 | 090500 | 288643640 | 8810 | 8810 | 8810 | 8800 | 1647 |
| 598 | 20231204 | 090400 | 274143940 | 8810 | 8840 | 8840 | 8800 | 3593 |
| 599 | 20231204 | 090300 | 242475800 | 8850 | 8800 | 8850 | 8800 | 1969 |
| 600 | 20231204 | 090200 | 225108280 | 8800 | 8800 | 8860 | 8780 | 3247 |
| 601 | 20231204 | 090100 | 196535460 | 8810 | 8820 | 8820 | 8790 | 7646 |
| 602 | 20231204 | 090000 | 129188510 | 8820 | 8820 | 8880 | 8820 | 14217 |