31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 4090 |
| 3 | 20231204 | 183800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 4 | 20231204 | 183700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 5 | 20231204 | 183600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 6 | 20231204 | 183500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 7 | 20231204 | 183400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 8 | 20231204 | 183300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 9 | 20231204 | 183200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 10 | 20231204 | 183100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 11 | 20231204 | 183000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 12 | 20231204 | 182900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 13 | 20231204 | 182800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 14 | 20231204 | 182700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 15 | 20231204 | 182600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 16 | 20231204 | 182500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 17 | 20231204 | 182400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 18 | 20231204 | 182300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 19 | 20231204 | 182200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 20 | 20231204 | 182100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 21 | 20231204 | 182000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 22 | 20231204 | 181900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 23 | 20231204 | 181800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 24 | 20231204 | 181700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 25 | 20231204 | 181600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 26 | 20231204 | 181500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 27 | 20231204 | 181400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 28 | 20231204 | 181300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 29 | 20231204 | 181200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 30 | 20231204 | 181100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 31 | 20231204 | 181000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 32 | 20231204 | 180900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 4090 |
| 33 | 20231204 | 180800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 34 | 20231204 | 180700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 35 | 20231204 | 180600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 36 | 20231204 | 180500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 37 | 20231204 | 180400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 38 | 20231204 | 180300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 39 | 20231204 | 180200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 40 | 20231204 | 180100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 41 | 20231204 | 180000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 42 | 20231204 | 175900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 43 | 20231204 | 175800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 44 | 20231204 | 175700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 45 | 20231204 | 175600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 46 | 20231204 | 175500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 47 | 20231204 | 175400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 48 | 20231204 | 175300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 49 | 20231204 | 175200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 50 | 20231204 | 175100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 51 | 20231204 | 175000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 52 | 20231204 | 174900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 53 | 20231204 | 174800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 54 | 20231204 | 174700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 55 | 20231204 | 174600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 56 | 20231204 | 174500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 57 | 20231204 | 174400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 58 | 20231204 | 174300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 59 | 20231204 | 174200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 60 | 20231204 | 174100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 61 | 20231204 | 174000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 62 | 20231204 | 173900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 4090 |
| 63 | 20231204 | 173800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 64 | 20231204 | 173700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 65 | 20231204 | 173600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 66 | 20231204 | 173500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 67 | 20231204 | 173400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 68 | 20231204 | 173300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 69 | 20231204 | 173200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 70 | 20231204 | 173100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 71 | 20231204 | 173000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 72 | 20231204 | 172900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 73 | 20231204 | 172800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 74 | 20231204 | 172700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 75 | 20231204 | 172600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 76 | 20231204 | 172500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 77 | 20231204 | 172400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 78 | 20231204 | 172300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 79 | 20231204 | 172200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 80 | 20231204 | 172100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 81 | 20231204 | 172000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 82 | 20231204 | 171900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 83 | 20231204 | 171800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 84 | 20231204 | 171700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 85 | 20231204 | 171600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 86 | 20231204 | 171500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 87 | 20231204 | 171400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 88 | 20231204 | 171300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 89 | 20231204 | 171200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 90 | 20231204 | 171100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 91 | 20231204 | 171000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 92 | 20231204 | 170900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 4090 |
| 93 | 20231204 | 170800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 94 | 20231204 | 170700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 95 | 20231204 | 170600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 96 | 20231204 | 170500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 97 | 20231204 | 170400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 98 | 20231204 | 170300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 99 | 20231204 | 170200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 100 | 20231204 | 170100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 101 | 20231204 | 170000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 102 | 20231204 | 165900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 103 | 20231204 | 165800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 104 | 20231204 | 165700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 105 | 20231204 | 165600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 106 | 20231204 | 165500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 107 | 20231204 | 165400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 108 | 20231204 | 165300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 109 | 20231204 | 165200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 110 | 20231204 | 165100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 111 | 20231204 | 165000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 112 | 20231204 | 164900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 113 | 20231204 | 164800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 114 | 20231204 | 164700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 115 | 20231204 | 164600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 116 | 20231204 | 164500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 117 | 20231204 | 164400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 118 | 20231204 | 164300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 119 | 20231204 | 164200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 120 | 20231204 | 164100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 121 | 20231204 | 164000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 122 | 20231204 | 163900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 4090 |
| 123 | 20231204 | 163800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 124 | 20231204 | 163700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 125 | 20231204 | 163600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 126 | 20231204 | 163500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 127 | 20231204 | 163400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 128 | 20231204 | 163300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 129 | 20231204 | 163200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 130 | 20231204 | 163100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 131 | 20231204 | 163000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 132 | 20231204 | 162900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 133 | 20231204 | 162800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 134 | 20231204 | 162700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 135 | 20231204 | 162600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 136 | 20231204 | 162500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 137 | 20231204 | 162400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 138 | 20231204 | 162300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 139 | 20231204 | 162200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 140 | 20231204 | 162100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 141 | 20231204 | 162000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 142 | 20231204 | 161900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 143 | 20231204 | 161800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 144 | 20231204 | 161700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 145 | 20231204 | 161600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 146 | 20231204 | 161500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 147 | 20231204 | 161400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 148 | 20231204 | 161300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 149 | 20231204 | 161200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 150 | 20231204 | 161100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 151 | 20231204 | 161000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 152 | 20231204 | 160900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 4090 |
| 153 | 20231204 | 160800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 154 | 20231204 | 160700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 155 | 20231204 | 160600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 156 | 20231204 | 160500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 157 | 20231204 | 160400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 158 | 20231204 | 160300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 159 | 20231204 | 160200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 160 | 20231204 | 160100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 161 | 20231204 | 160000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 162 | 20231204 | 155900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 163 | 20231204 | 155800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 164 | 20231204 | 155700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 165 | 20231204 | 155600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 166 | 20231204 | 155500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 167 | 20231204 | 155400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 168 | 20231204 | 155300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 169 | 20231204 | 155200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 170 | 20231204 | 155100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 171 | 20231204 | 155000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 172 | 20231204 | 154900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 173 | 20231204 | 154800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 174 | 20231204 | 154700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 175 | 20231204 | 154600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 176 | 20231204 | 154500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 177 | 20231204 | 154400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 178 | 20231204 | 154300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 179 | 20231204 | 154200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 180 | 20231204 | 154100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 181 | 20231204 | 154000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 182 | 20231204 | 153900 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 4090 |
| 183 | 20231204 | 153800 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 184 | 20231204 | 153700 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 185 | 20231204 | 153600 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 186 | 20231204 | 153500 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 187 | 20231204 | 153400 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 188 | 20231204 | 153300 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 189 | 20231204 | 153200 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 190 | 20231204 | 153100 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 0 |
| 191 | 20231204 | 153000 | 2099960170 | 17330 | 17330 | 17330 | 17330 | 4090 |
| 192 | 20231204 | 152900 | 2029080470 | 17330 | 17330 | 17330 | 17330 | 0 |
| 193 | 20231204 | 152800 | 2029080470 | 17330 | 17330 | 17330 | 17330 | 0 |
| 194 | 20231204 | 152700 | 2029080470 | 17330 | 17330 | 17330 | 17330 | 0 |
| 195 | 20231204 | 152600 | 2029080470 | 17330 | 17330 | 17330 | 17330 | 0 |
| 196 | 20231204 | 152500 | 2029080470 | 17330 | 17330 | 17330 | 17330 | 0 |
| 197 | 20231204 | 152400 | 2029080470 | 17330 | 17330 | 17330 | 17330 | 0 |
| 198 | 20231204 | 152300 | 2029080470 | 17330 | 17330 | 17330 | 17330 | 0 |
| 199 | 20231204 | 152200 | 2029080470 | 17330 | 17330 | 17330 | 17330 | 0 |
| 200 | 20231204 | 152100 | 2029080470 | 17330 | 17330 | 17330 | 17330 | 0 |
| 201 | 20231204 | 152000 | 2029080470 | 17330 | 17330 | 17330 | 17330 | 0 |
| 202 | 20231204 | 151900 | 2029080470 | 17330 | 17330 | 17330 | 17310 | 1112 |
| 203 | 20231204 | 151800 | 2009821380 | 17320 | 17320 | 17340 | 17320 | 823 |
| 204 | 20231204 | 151700 | 1995555860 | 17320 | 17290 | 17330 | 17290 | 133 |
| 205 | 20231204 | 151600 | 1993253580 | 17290 | 17290 | 17300 | 17290 | 148 |
| 206 | 20231204 | 151500 | 1990693260 | 17280 | 17300 | 17320 | 17280 | 509 |
| 207 | 20231204 | 151400 | 1981886070 | 17310 | 17320 | 17340 | 17310 | 768 |
| 208 | 20231204 | 151300 | 1968582530 | 17330 | 17320 | 17330 | 17320 | 107 |
| 209 | 20231204 | 151200 | 1966728250 | 17320 | 17300 | 17330 | 17300 | 681 |
| 210 | 20231204 | 151100 | 1954934050 | 17300 | 17300 | 17300 | 17290 | 84 |
| 211 | 20231204 | 151000 | 1953480880 | 17300 | 17300 | 17300 | 17300 | 245 |
| 212 | 20231204 | 150900 | 1949242380 | 17300 | 17290 | 17300 | 17290 | 114 |
| 213 | 20231204 | 150800 | 1947270200 | 17280 | 17240 | 17300 | 17230 | 1169 |
| 214 | 20231204 | 150700 | 1927057550 | 17230 | 17230 | 17250 | 17230 | 106 |
| 215 | 20231204 | 150600 | 1925230560 | 17250 | 17260 | 17260 | 17250 | 293 |
| 216 | 20231204 | 150500 | 1920175180 | 17260 | 17190 | 17260 | 17190 | 1157 |
| 217 | 20231204 | 150400 | 1900230750 | 17190 | 17190 | 17190 | 17190 | 61 |
| 218 | 20231204 | 150300 | 1899182160 | 17190 | 17210 | 17210 | 17190 | 75 |
| 219 | 20231204 | 150200 | 1897892080 | 17190 | 17190 | 17200 | 17190 | 68 |
| 220 | 20231204 | 150100 | 1896722730 | 17200 | 17230 | 17230 | 17200 | 416 |
| 221 | 20231204 | 150000 | 1889567180 | 17240 | 17240 | 17260 | 17200 | 164 |
| 222 | 20231204 | 145900 | 1886740260 | 17220 | 17250 | 17250 | 17200 | 77 |
| 223 | 20231204 | 145800 | 1885414950 | 17220 | 17250 | 17260 | 17220 | 421 |
| 224 | 20231204 | 145700 | 1878156050 | 17250 | 17270 | 17270 | 17250 | 141 |
| 225 | 20231204 | 145600 | 1875721770 | 17260 | 17260 | 17270 | 17260 | 109 |
| 226 | 20231204 | 145500 | 1873840280 | 17260 | 17230 | 17270 | 17230 | 159 |
| 227 | 20231204 | 145400 | 1871096580 | 17230 | 17230 | 17240 | 17230 | 281 |
| 228 | 20231204 | 145300 | 1866253990 | 17230 | 17220 | 17230 | 17210 | 8 |
| 229 | 20231204 | 145200 | 1866116200 | 17200 | 17190 | 17240 | 17190 | 105 |
| 230 | 20231204 | 145100 | 1864308020 | 17190 | 17240 | 17250 | 17150 | 1010 |
| 231 | 20231204 | 145000 | 1846937830 | 17250 | 17240 | 17260 | 17240 | 142 |
| 232 | 20231204 | 144900 | 1844488060 | 17260 | 17280 | 17280 | 17240 | 771 |
| 233 | 20231204 | 144800 | 1831188650 | 17270 | 17280 | 17280 | 17270 | 119 |
| 234 | 20231204 | 144700 | 1829132940 | 17270 | 17290 | 17290 | 17270 | 134 |
| 235 | 20231204 | 144600 | 1826817380 | 17290 | 17290 | 17290 | 17290 | 86 |
| 236 | 20231204 | 144500 | 1825330440 | 17300 | 17300 | 17310 | 17290 | 286 |
| 237 | 20231204 | 144400 | 1820383100 | 17310 | 17300 | 17310 | 17260 | 312 |
| 238 | 20231204 | 144300 | 1814986760 | 17300 | 17310 | 17310 | 17300 | 111 |
| 239 | 20231204 | 144200 | 1813065690 | 17310 | 17310 | 17320 | 17310 | 501 |
| 240 | 20231204 | 144100 | 1804390990 | 17310 | 17300 | 17310 | 17300 | 233 |
| 241 | 20231204 | 144000 | 1800359370 | 17300 | 17300 | 17300 | 17290 | 197 |
| 242 | 20231204 | 143900 | 1796952840 | 17300 | 17300 | 17300 | 17290 | 163 |
| 243 | 20231204 | 143800 | 1794133140 | 17290 | 17300 | 17300 | 17280 | 184 |
| 244 | 20231204 | 143700 | 1790950910 | 17300 | 17300 | 17300 | 17300 | 124 |
| 245 | 20231204 | 143600 | 1788805710 | 17300 | 17300 | 17300 | 17290 | 72 |
| 246 | 20231204 | 143500 | 1787560440 | 17300 | 17300 | 17300 | 17300 | 57 |
| 247 | 20231204 | 143400 | 1786574340 | 17300 | 17300 | 17300 | 17300 | 100 |
| 248 | 20231204 | 143300 | 1784844340 | 17290 | 17300 | 17300 | 17290 | 92 |
| 249 | 20231204 | 143200 | 1783253370 | 17290 | 17300 | 17300 | 17290 | 180 |
| 250 | 20231204 | 143100 | 1780139550 | 17300 | 17290 | 17300 | 17290 | 86 |
| 251 | 20231204 | 143000 | 1778651760 | 17300 | 17290 | 17300 | 17290 | 42 |
| 252 | 20231204 | 142900 | 1777925190 | 17290 | 17280 | 17290 | 17280 | 235 |
| 253 | 20231204 | 142800 | 1773862050 | 17290 | 17290 | 17300 | 17280 | 226 |
| 254 | 20231204 | 142700 | 1769954570 | 17300 | 17300 | 17300 | 17290 | 56 |
| 255 | 20231204 | 142600 | 1768985780 | 17300 | 17300 | 17300 | 17260 | 927 |
| 256 | 20231204 | 142500 | 1752976110 | 17310 | 17300 | 17310 | 17290 | 84 |
| 257 | 20231204 | 142400 | 1751522390 | 17300 | 17290 | 17300 | 17290 | 25 |
| 258 | 20231204 | 142300 | 1751089900 | 17270 | 17310 | 17310 | 17270 | 520 |
| 259 | 20231204 | 142200 | 1742096720 | 17310 | 17290 | 17310 | 17290 | 65 |
| 260 | 20231204 | 142100 | 1740972100 | 17300 | 17290 | 17300 | 17290 | 76 |
| 261 | 20231204 | 142000 | 1739657640 | 17280 | 17290 | 17290 | 17270 | 643 |
| 262 | 20231204 | 141900 | 1728548660 | 17300 | 17290 | 17300 | 17270 | 202 |
| 263 | 20231204 | 141800 | 1725058310 | 17290 | 17320 | 17330 | 17290 | 582 |
| 264 | 20231204 | 141700 | 1714987980 | 17310 | 17340 | 17350 | 17310 | 395 |
| 265 | 20231204 | 141600 | 1708145160 | 17350 | 17330 | 17350 | 17330 | 128 |
| 266 | 20231204 | 141500 | 1705925430 | 17330 | 17320 | 17350 | 17320 | 381 |
| 267 | 20231204 | 141400 | 1699319720 | 17320 | 17330 | 17340 | 17320 | 230 |
| 268 | 20231204 | 141300 | 1695332880 | 17330 | 17320 | 17330 | 17320 | 439 |
| 269 | 20231204 | 141200 | 1687725700 | 17320 | 17320 | 17320 | 17310 | 85 |
| 270 | 20231204 | 141100 | 1686253550 | 17320 | 17320 | 17320 | 17310 | 59 |
| 271 | 20231204 | 141000 | 1685231720 | 17320 | 17320 | 17320 | 17310 | 257 |
| 272 | 20231204 | 140900 | 1680781510 | 17320 | 17310 | 17320 | 17310 | 94 |
| 273 | 20231204 | 140800 | 1679153500 | 17310 | 17300 | 17320 | 17300 | 365 |
| 274 | 20231204 | 140700 | 1672835220 | 17310 | 17310 | 17320 | 17300 | 263 |
| 275 | 20231204 | 140600 | 1668282640 | 17320 | 17320 | 17320 | 17310 | 167 |
| 276 | 20231204 | 140500 | 1665390390 | 17310 | 17310 | 17320 | 17310 | 116 |
| 277 | 20231204 | 140400 | 1663382420 | 17310 | 17320 | 17320 | 17300 | 117 |
| 278 | 20231204 | 140300 | 1661357310 | 17310 | 17310 | 17310 | 17300 | 87 |
| 279 | 20231204 | 140200 | 1659851400 | 17300 | 17310 | 17310 | 17300 | 66 |
| 280 | 20231204 | 140100 | 1658709360 | 17300 | 17300 | 17300 | 17290 | 251 |
| 281 | 20231204 | 140000 | 1654367610 | 17290 | 17300 | 17300 | 17290 | 51 |
| 282 | 20231204 | 135900 | 1653485390 | 17300 | 17280 | 17300 | 17280 | 105 |
| 283 | 20231204 | 135800 | 1651670170 | 17290 | 17280 | 17290 | 17280 | 143 |
| 284 | 20231204 | 135700 | 1649198330 | 17280 | 17290 | 17290 | 17280 | 273 |
| 285 | 20231204 | 135600 | 1644480250 | 17290 | 17300 | 17310 | 17290 | 477 |
| 286 | 20231204 | 135500 | 1636225400 | 17320 | 17290 | 17320 | 17280 | 1806 |
| 287 | 20231204 | 135400 | 1604990220 | 17290 | 17280 | 17290 | 17280 | 50 |
| 288 | 20231204 | 135300 | 1604126000 | 17290 | 17290 | 17290 | 17290 | 93 |
| 289 | 20231204 | 135200 | 1602518030 | 17290 | 17290 | 17290 | 17280 | 216 |
| 290 | 20231204 | 135100 | 1598783740 | 17290 | 17280 | 17290 | 17280 | 757 |
| 291 | 20231204 | 135000 | 1585697440 | 17280 | 17280 | 17280 | 17280 | 38 |
| 292 | 20231204 | 134900 | 1585040800 | 17270 | 17260 | 17270 | 17260 | 51 |
| 293 | 20231204 | 134800 | 1584160180 | 17250 | 17280 | 17280 | 17250 | 224 |
| 294 | 20231204 | 134700 | 1580291540 | 17280 | 17280 | 17280 | 17260 | 81 |
| 295 | 20231204 | 134600 | 1578892300 | 17290 | 17240 | 17290 | 17230 | 529 |
| 296 | 20231204 | 134500 | 1569767960 | 17250 | 17250 | 17250 | 17250 | 105 |
| 297 | 20231204 | 134400 | 1567956710 | 17250 | 17290 | 17290 | 17250 | 162 |
| 298 | 20231204 | 134300 | 1565160120 | 17280 | 17290 | 17290 | 17280 | 303 |
| 299 | 20231204 | 134200 | 1559922270 | 17280 | 17280 | 17280 | 17270 | 253 |
| 300 | 20231204 | 134100 | 1555550690 | 17280 | 17280 | 17280 | 17280 | 77 |
| 301 | 20231204 | 134000 | 1554220130 | 17290 | 17300 | 17300 | 17280 | 195 |
| 302 | 20231204 | 133900 | 1550849530 | 17300 | 17300 | 17300 | 17240 | 490 |
| 303 | 20231204 | 133800 | 1542380790 | 17300 | 17270 | 17300 | 17270 | 616 |
| 304 | 20231204 | 133700 | 1531730180 | 17270 | 17270 | 17270 | 17260 | 79 |
| 305 | 20231204 | 133600 | 1530365920 | 17260 | 17250 | 17260 | 17250 | 153 |
| 306 | 20231204 | 133500 | 1527725570 | 17250 | 17240 | 17250 | 17240 | 114 |
| 307 | 20231204 | 133400 | 1525759870 | 17220 | 17240 | 17240 | 17220 | 187 |
| 308 | 20231204 | 133300 | 1522537780 | 17250 | 17270 | 17270 | 17250 | 227 |
| 309 | 20231204 | 133200 | 1518619680 | 17270 | 17270 | 17270 | 17270 | 66 |
| 310 | 20231204 | 133100 | 1517479860 | 17280 | 17280 | 17280 | 17280 | 11 |
| 311 | 20231204 | 133000 | 1517289780 | 17290 | 17260 | 17290 | 17260 | 565 |
| 312 | 20231204 | 132900 | 1507525490 | 17260 | 17290 | 17300 | 17260 | 330 |
| 313 | 20231204 | 132800 | 1501825420 | 17290 | 17290 | 17290 | 17270 | 399 |
| 314 | 20231204 | 132700 | 1494927710 | 17290 | 17260 | 17320 | 17260 | 3483 |
| 315 | 20231204 | 132600 | 1434752020 | 17260 | 17220 | 17260 | 17220 | 438 |
| 316 | 20231204 | 132500 | 1427197550 | 17250 | 17260 | 17260 | 17250 | 663 |
| 317 | 20231204 | 132400 | 1415760340 | 17260 | 17250 | 17260 | 17250 | 262 |
| 318 | 20231204 | 132300 | 1411240220 | 17250 | 17210 | 17260 | 17180 | 1749 |
| 319 | 20231204 | 132200 | 1381107250 | 17180 | 17200 | 17210 | 17180 | 675 |
| 320 | 20231204 | 132100 | 1369498550 | 17200 | 17210 | 17210 | 17200 | 275 |
| 321 | 20231204 | 132000 | 1364768130 | 17200 | 17210 | 17210 | 17200 | 231 |
| 322 | 20231204 | 131900 | 1360794300 | 17220 | 17200 | 17220 | 17200 | 134 |
| 323 | 20231204 | 131800 | 1358488680 | 17190 | 17230 | 17230 | 17190 | 384 |
| 324 | 20231204 | 131700 | 1351879120 | 17230 | 17220 | 17230 | 17220 | 178 |
| 325 | 20231204 | 131600 | 1348813690 | 17220 | 17220 | 17230 | 17220 | 301 |
| 326 | 20231204 | 131500 | 1343627560 | 17230 | 17230 | 17230 | 17230 | 47 |
| 327 | 20231204 | 131400 | 1342817750 | 17220 | 17220 | 17220 | 17220 | 85 |
| 328 | 20231204 | 131300 | 1341354050 | 17210 | 17220 | 17220 | 17210 | 157 |
| 329 | 20231204 | 131200 | 1338650570 | 17230 | 17200 | 17230 | 17200 | 740 |
| 330 | 20231204 | 131100 | 1325907950 | 17200 | 17190 | 17200 | 17190 | 251 |
| 331 | 20231204 | 131000 | 1321591290 | 17190 | 17170 | 17190 | 17170 | 58 |
| 332 | 20231204 | 130900 | 1320594910 | 17170 | 17160 | 17170 | 17160 | 73 |
| 333 | 20231204 | 130800 | 1319341560 | 17160 | 17170 | 17170 | 17160 | 11 |
| 334 | 20231204 | 130700 | 1319152700 | 17160 | 17160 | 17160 | 17160 | 51 |
| 335 | 20231204 | 130600 | 1318277540 | 17150 | 17160 | 17160 | 17150 | 36 |
| 336 | 20231204 | 130500 | 1317659850 | 17150 | 17150 | 17150 | 17150 | 6 |
| 337 | 20231204 | 130400 | 1317556950 | 17160 | 17160 | 17160 | 17160 | 208 |
| 338 | 20231204 | 130300 | 1313987670 | 17150 | 17150 | 17150 | 17150 | 174 |
| 339 | 20231204 | 130200 | 1311003570 | 17150 | 17150 | 17160 | 17150 | 65 |
| 340 | 20231204 | 130100 | 1309888800 | 17150 | 17140 | 17150 | 17140 | 7 |
| 341 | 20231204 | 130000 | 1309768810 | 17140 | 17140 | 17140 | 17140 | 18 |
| 342 | 20231204 | 125900 | 1309460290 | 17140 | 17140 | 17140 | 17140 | 0 |
| 343 | 20231204 | 125800 | 1309460290 | 17140 | 17160 | 17160 | 17140 | 1210 |
| 344 | 20231204 | 125700 | 1288703650 | 17150 | 17150 | 17150 | 17150 | 6 |
| 345 | 20231204 | 125600 | 1288600750 | 17190 | 17160 | 17190 | 17150 | 120 |
| 346 | 20231204 | 125500 | 1286541530 | 17160 | 17170 | 17170 | 17160 | 72 |
| 347 | 20231204 | 125400 | 1285305800 | 17190 | 17190 | 17190 | 17190 | 156 |
| 348 | 20231204 | 125300 | 1282624160 | 17200 | 17200 | 17200 | 17200 | 0 |
| 349 | 20231204 | 125200 | 1282624160 | 17200 | 17200 | 17200 | 17200 | 210 |
| 350 | 20231204 | 125100 | 1279012160 | 17200 | 17200 | 17200 | 17200 | 56 |
| 351 | 20231204 | 125000 | 1278048960 | 17200 | 17210 | 17210 | 17200 | 66 |
| 352 | 20231204 | 124900 | 1276913130 | 17210 | 17210 | 17210 | 17210 | 1 |
| 353 | 20231204 | 124800 | 1276895920 | 17210 | 17200 | 17210 | 17200 | 111 |
| 354 | 20231204 | 124700 | 1274986610 | 17200 | 17200 | 17200 | 17200 | 181 |
| 355 | 20231204 | 124600 | 1271873410 | 17210 | 17220 | 17220 | 17210 | 11 |
| 356 | 20231204 | 124500 | 1271684090 | 17220 | 17200 | 17220 | 17200 | 212 |
| 357 | 20231204 | 124400 | 1268034180 | 17210 | 17200 | 17210 | 17200 | 20 |
| 358 | 20231204 | 124300 | 1267690140 | 17210 | 17210 | 17210 | 17210 | 73 |
| 359 | 20231204 | 124200 | 1266433810 | 17210 | 17210 | 17210 | 17210 | 16 |
| 360 | 20231204 | 124100 | 1266158450 | 17220 | 17200 | 17220 | 17200 | 302 |
| 361 | 20231204 | 124000 | 1260960310 | 17200 | 17190 | 17200 | 17190 | 338 |
| 362 | 20231204 | 123900 | 1255147830 | 17200 | 17200 | 17200 | 17190 | 773 |
| 363 | 20231204 | 123800 | 1241858440 | 17190 | 17200 | 17210 | 17190 | 51 |
| 364 | 20231204 | 123700 | 1240981260 | 17200 | 17200 | 17200 | 17200 | 20 |
| 365 | 20231204 | 123600 | 1240637260 | 17210 | 17230 | 17230 | 17210 | 367 |
| 366 | 20231204 | 123500 | 1234317250 | 17220 | 17190 | 17220 | 17190 | 1605 |
| 367 | 20231204 | 123400 | 1206705850 | 17190 | 17190 | 17200 | 17190 | 504 |
| 368 | 20231204 | 123300 | 1198037640 | 17190 | 17160 | 17200 | 17160 | 747 |
| 369 | 20231204 | 123200 | 1185194900 | 17180 | 17150 | 17180 | 17150 | 752 |
| 370 | 20231204 | 123100 | 1172282620 | 17150 | 17150 | 17150 | 17150 | 0 |
| 371 | 20231204 | 123000 | 1172282620 | 17150 | 17150 | 17150 | 17150 | 6 |
| 372 | 20231204 | 122900 | 1172179720 | 17160 | 17140 | 17160 | 17140 | 201 |
| 373 | 20231204 | 122800 | 1168731310 | 17140 | 17140 | 17140 | 17140 | 3 |
| 374 | 20231204 | 122700 | 1168679890 | 17150 | 17150 | 17150 | 17150 | 60 |
| 375 | 20231204 | 122600 | 1167650890 | 17140 | 17140 | 17140 | 17140 | 81 |
| 376 | 20231204 | 122500 | 1166262550 | 17150 | 17140 | 17150 | 17140 | 23 |
| 377 | 20231204 | 122400 | 1165868120 | 17130 | 17130 | 17130 | 17130 | 6 |
| 378 | 20231204 | 122300 | 1165765340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 379 | 20231204 | 122200 | 1165765340 | 17150 | 17140 | 17150 | 17140 | 82 |
| 380 | 20231204 | 122100 | 1164359130 | 17140 | 17140 | 17140 | 17140 | 0 |
| 381 | 20231204 | 122000 | 1164359130 | 17140 | 17140 | 17140 | 17140 | 11 |
| 382 | 20231204 | 121900 | 1164170590 | 17140 | 17140 | 17140 | 17140 | 46 |
| 383 | 20231204 | 121800 | 1163382150 | 17130 | 17130 | 17130 | 17130 | 38 |
| 384 | 20231204 | 121700 | 1162731210 | 17130 | 17130 | 17130 | 17120 | 308 |
| 385 | 20231204 | 121600 | 1157456320 | 17140 | 17140 | 17140 | 17140 | 100 |
| 386 | 20231204 | 121500 | 1155742320 | 17140 | 17140 | 17140 | 17140 | 59 |
| 387 | 20231204 | 121400 | 1154731060 | 17130 | 17110 | 17130 | 17110 | 120 |
| 388 | 20231204 | 121300 | 1152675950 | 17110 | 17120 | 17120 | 17110 | 33 |
| 389 | 20231204 | 121200 | 1152111020 | 17110 | 17120 | 17120 | 17110 | 57 |
| 390 | 20231204 | 121100 | 1151135700 | 17120 | 17110 | 17120 | 17110 | 67 |
| 391 | 20231204 | 121000 | 1149989220 | 17130 | 17130 | 17130 | 17130 | 0 |
| 392 | 20231204 | 120900 | 1149989220 | 17130 | 17130 | 17130 | 17130 | 0 |
| 393 | 20231204 | 120800 | 1149989220 | 17130 | 17140 | 17140 | 17130 | 41 |
| 394 | 20231204 | 120700 | 1149286790 | 17120 | 17120 | 17120 | 17120 | 137 |
| 395 | 20231204 | 120600 | 1146941350 | 17130 | 17130 | 17130 | 17130 | 0 |
| 396 | 20231204 | 120500 | 1146941350 | 17130 | 17130 | 17130 | 17130 | 0 |
| 397 | 20231204 | 120400 | 1146941350 | 17130 | 17130 | 17130 | 17130 | 0 |
| 398 | 20231204 | 120300 | 1146941350 | 17130 | 17110 | 17130 | 17110 | 604 |
| 399 | 20231204 | 120200 | 1136604970 | 17120 | 17120 | 17120 | 17120 | 83 |
| 400 | 20231204 | 120100 | 1135184010 | 17120 | 17120 | 17120 | 17120 | 89 |
| 401 | 20231204 | 120000 | 1133660330 | 17120 | 17120 | 17120 | 17120 | 33 |
| 402 | 20231204 | 115900 | 1133095370 | 17130 | 17130 | 17130 | 17130 | 29 |
| 403 | 20231204 | 115800 | 1132598600 | 17130 | 17130 | 17130 | 17130 | 0 |
| 404 | 20231204 | 115700 | 1132598600 | 17130 | 17130 | 17130 | 17130 | 25 |
| 405 | 20231204 | 115600 | 1132170350 | 17130 | 17130 | 17130 | 17120 | 220 |
| 406 | 20231204 | 115500 | 1128402240 | 17130 | 17130 | 17130 | 17130 | 60 |
| 407 | 20231204 | 115400 | 1127374440 | 17150 | 17150 | 17150 | 17150 | 28 |
| 408 | 20231204 | 115300 | 1126894240 | 17160 | 17160 | 17160 | 17150 | 52 |
| 409 | 20231204 | 115200 | 1126001990 | 17160 | 17160 | 17160 | 17160 | 50 |
| 410 | 20231204 | 115100 | 1125143990 | 17160 | 17170 | 17170 | 17160 | 224 |
| 411 | 20231204 | 115000 | 1121298120 | 17180 | 17180 | 17180 | 17180 | 14 |
| 412 | 20231204 | 114900 | 1121057600 | 17170 | 17180 | 17180 | 17170 | 33 |
| 413 | 20231204 | 114800 | 1120490740 | 17180 | 17180 | 17180 | 17180 | 6 |
| 414 | 20231204 | 114700 | 1120387660 | 17180 | 17180 | 17180 | 17180 | 72 |
| 415 | 20231204 | 114600 | 1119150700 | 17180 | 17180 | 17180 | 17170 | 26 |
| 416 | 20231204 | 114500 | 1118704030 | 17170 | 17170 | 17170 | 17170 | 6 |
| 417 | 20231204 | 114400 | 1118601010 | 17160 | 17130 | 17160 | 17130 | 344 |
| 418 | 20231204 | 114300 | 1112698530 | 17130 | 17130 | 17130 | 17130 | 0 |
| 419 | 20231204 | 114200 | 1112698530 | 17130 | 17150 | 17150 | 17130 | 1001 |
| 420 | 20231204 | 114100 | 1095544100 | 17160 | 17160 | 17160 | 17160 | 115 |
| 421 | 20231204 | 114000 | 1093570700 | 17160 | 17160 | 17160 | 17160 | 11 |
| 422 | 20231204 | 113900 | 1093381940 | 17160 | 17160 | 17170 | 17140 | 72 |
| 423 | 20231204 | 113800 | 1092146440 | 17140 | 17120 | 17140 | 17120 | 105 |
| 424 | 20231204 | 113700 | 1090347860 | 17140 | 17140 | 17150 | 17120 | 460 |
| 425 | 20231204 | 113600 | 1082466520 | 17150 | 17150 | 17150 | 17140 | 697 |
| 426 | 20231204 | 113500 | 1070514970 | 17150 | 17190 | 17190 | 17150 | 233 |
| 427 | 20231204 | 113400 | 1066517420 | 17160 | 17150 | 17190 | 17150 | 1540 |
| 428 | 20231204 | 113300 | 1040063950 | 17190 | 17160 | 17190 | 17160 | 1735 |
| 429 | 20231204 | 113200 | 1010267940 | 17160 | 17160 | 17160 | 17160 | 56 |
| 430 | 20231204 | 113100 | 1009306980 | 17160 | 17180 | 17180 | 17160 | 113 |
| 431 | 20231204 | 113000 | 1007367090 | 17170 | 17170 | 17170 | 17170 | 243 |
| 432 | 20231204 | 112900 | 1003194780 | 17170 | 17190 | 17190 | 17170 | 52 |
| 433 | 20231204 | 112800 | 1002301510 | 17190 | 17190 | 17190 | 17180 | 658 |
| 434 | 20231204 | 112700 | 990995190 | 17190 | 17190 | 17190 | 17180 | 341 |
| 435 | 20231204 | 112600 | 985133500 | 17190 | 17120 | 17190 | 17120 | 1213 |
| 436 | 20231204 | 112500 | 964312680 | 17090 | 17090 | 17090 | 17090 | 4 |
| 437 | 20231204 | 112400 | 964244320 | 17090 | 17100 | 17120 | 17090 | 39 |
| 438 | 20231204 | 112300 | 963577070 | 17100 | 17100 | 17100 | 17100 | 39 |
| 439 | 20231204 | 112200 | 962910170 | 17100 | 17110 | 17110 | 17100 | 91 |
| 440 | 20231204 | 112100 | 961353290 | 17110 | 17100 | 17110 | 17100 | 69 |
| 441 | 20231204 | 112000 | 960172770 | 17040 | 17130 | 17130 | 17040 | 225 |
| 442 | 20231204 | 111900 | 956330720 | 17140 | 17140 | 17150 | 17140 | 150 |
| 443 | 20231204 | 111800 | 953759670 | 17150 | 17120 | 17150 | 17120 | 389 |
| 444 | 20231204 | 111700 | 947093730 | 17110 | 17060 | 17110 | 17060 | 2527 |
| 445 | 20231204 | 111600 | 903915560 | 17060 | 17050 | 17060 | 17040 | 69 |
| 446 | 20231204 | 111500 | 902738550 | 17040 | 17040 | 17080 | 17040 | 747 |
| 447 | 20231204 | 111400 | 889998710 | 17030 | 17030 | 17040 | 17030 | 177 |
| 448 | 20231204 | 111300 | 886983400 | 17030 | 17030 | 17030 | 17030 | 1 |
| 449 | 20231204 | 111200 | 886966370 | 17010 | 17030 | 17040 | 17010 | 1009 |
| 450 | 20231204 | 111100 | 869801160 | 17040 | 17040 | 17040 | 17040 | 191 |
| 451 | 20231204 | 111000 | 866546520 | 17050 | 17040 | 17050 | 17040 | 60 |
| 452 | 20231204 | 110900 | 865523920 | 17010 | 17020 | 17030 | 17010 | 310 |
| 453 | 20231204 | 110800 | 860249910 | 17010 | 17010 | 17010 | 17010 | 817 |
| 454 | 20231204 | 110700 | 846352740 | 16990 | 16990 | 16990 | 16990 | 0 |
| 455 | 20231204 | 110600 | 846352740 | 16990 | 17030 | 17030 | 16990 | 1561 |
| 456 | 20231204 | 110500 | 819822910 | 17030 | 17040 | 17040 | 17030 | 43 |
| 457 | 20231204 | 110400 | 819090250 | 17040 | 17060 | 17060 | 17040 | 114 |
| 458 | 20231204 | 110300 | 817145550 | 17060 | 17060 | 17070 | 17060 | 31 |
| 459 | 20231204 | 110200 | 816616450 | 17070 | 17070 | 17070 | 17070 | 249 |
| 460 | 20231204 | 110100 | 812366020 | 17070 | 17070 | 17070 | 17070 | 6 |
| 461 | 20231204 | 110000 | 812263600 | 17060 | 17060 | 17060 | 17060 | 86 |
| 462 | 20231204 | 105900 | 810796440 | 17080 | 17080 | 17080 | 17080 | 0 |
| 463 | 20231204 | 105800 | 810796440 | 17080 | 17060 | 17090 | 17050 | 656 |
| 464 | 20231204 | 105700 | 799598420 | 17060 | 17060 | 17060 | 17050 | 45 |
| 465 | 20231204 | 105600 | 798830730 | 17070 | 17030 | 17070 | 17030 | 806 |
| 466 | 20231204 | 105500 | 785094380 | 17030 | 17030 | 17040 | 17030 | 45 |
| 467 | 20231204 | 105400 | 784328020 | 17010 | 17010 | 17010 | 17010 | 0 |
| 468 | 20231204 | 105300 | 784328020 | 17010 | 17030 | 17030 | 17000 | 120 |
| 469 | 20231204 | 105200 | 782285930 | 17010 | 16990 | 17010 | 16990 | 77 |
| 470 | 20231204 | 105100 | 780976730 | 16990 | 16990 | 16990 | 16990 | 58 |
| 471 | 20231204 | 105000 | 779991310 | 16980 | 16960 | 16990 | 16960 | 554 |
| 472 | 20231204 | 104900 | 770589610 | 16940 | 16950 | 16970 | 16940 | 477 |
| 473 | 20231204 | 104800 | 762507700 | 16960 | 16950 | 16960 | 16950 | 82 |
| 474 | 20231204 | 104700 | 761117000 | 16960 | 16950 | 16960 | 16950 | 29 |
| 475 | 20231204 | 104600 | 760625360 | 16960 | 16960 | 16960 | 16950 | 17 |
| 476 | 20231204 | 104500 | 760337050 | 16960 | 16950 | 16960 | 16950 | 26 |
| 477 | 20231204 | 104400 | 759896100 | 16960 | 16960 | 16960 | 16960 | 37 |
| 478 | 20231204 | 104300 | 759268580 | 16960 | 16970 | 16970 | 16960 | 70 |
| 479 | 20231204 | 104200 | 758080690 | 16980 | 16980 | 16990 | 16970 | 176 |
| 480 | 20231204 | 104100 | 755091740 | 16990 | 16990 | 17000 | 16990 | 138 |
| 481 | 20231204 | 104000 | 752746980 | 17000 | 17000 | 17000 | 16990 | 34 |
| 482 | 20231204 | 103900 | 752169190 | 17000 | 17010 | 17010 | 17000 | 222 |
| 483 | 20231204 | 103800 | 748395030 | 17010 | 17000 | 17010 | 17000 | 53 |
| 484 | 20231204 | 103700 | 747493920 | 17010 | 17010 | 17010 | 17010 | 14 |
| 485 | 20231204 | 103600 | 747255780 | 16970 | 16970 | 16970 | 16970 | 1 |
| 486 | 20231204 | 103500 | 747238810 | 16970 | 16990 | 17030 | 16970 | 577 |
| 487 | 20231204 | 103400 | 737445660 | 16970 | 16960 | 17020 | 16960 | 121 |
| 488 | 20231204 | 103300 | 735392940 | 17040 | 17030 | 17040 | 16940 | 335 |
| 489 | 20231204 | 103200 | 729696050 | 17040 | 17030 | 17040 | 17030 | 15 |
| 490 | 20231204 | 103100 | 729440460 | 17040 | 17060 | 17060 | 17040 | 413 |
| 491 | 20231204 | 103000 | 722397740 | 17060 | 17070 | 17070 | 17060 | 135 |
| 492 | 20231204 | 102900 | 720094340 | 17060 | 17090 | 17090 | 17060 | 143 |
| 493 | 20231204 | 102800 | 717653460 | 17070 | 17070 | 17080 | 17060 | 1558 |
| 494 | 20231204 | 102700 | 691061790 | 17070 | 17100 | 17110 | 17070 | 650 |
| 495 | 20231204 | 102600 | 679946580 | 17110 | 17100 | 17110 | 17100 | 217 |
| 496 | 20231204 | 102500 | 676235820 | 17100 | 17120 | 17120 | 17100 | 503 |
| 497 | 20231204 | 102400 | 667627690 | 17120 | 17100 | 17130 | 17100 | 521 |
| 498 | 20231204 | 102300 | 658712730 | 17100 | 17110 | 17140 | 17100 | 725 |
| 499 | 20231204 | 102200 | 646309130 | 17110 | 17110 | 17190 | 17110 | 469 |
| 500 | 20231204 | 102100 | 638270680 | 17110 | 17050 | 17200 | 16980 | 4880 |
| 501 | 20231204 | 102000 | 554624990 | 17050 | 16930 | 17050 | 16930 | 6209 |
| 502 | 20231204 | 101900 | 449139390 | 16940 | 16930 | 16940 | 16930 | 54 |
| 503 | 20231204 | 101800 | 448225030 | 16930 | 16940 | 16940 | 16930 | 323 |
| 504 | 20231204 | 101700 | 442754420 | 16940 | 16950 | 16950 | 16940 | 255 |
| 505 | 20231204 | 101600 | 438433540 | 16950 | 16960 | 16960 | 16950 | 225 |
| 506 | 20231204 | 101500 | 434619680 | 16950 | 16960 | 16960 | 16950 | 69 |
| 507 | 20231204 | 101400 | 433450110 | 16960 | 16960 | 16960 | 16950 | 15 |
| 508 | 20231204 | 101300 | 433195730 | 16960 | 16950 | 16960 | 16950 | 34 |
| 509 | 20231204 | 101200 | 432619190 | 16950 | 16960 | 16960 | 16950 | 23 |
| 510 | 20231204 | 101100 | 432229120 | 16960 | 16960 | 16960 | 16960 | 0 |
| 511 | 20231204 | 101000 | 432229120 | 16960 | 16950 | 16960 | 16950 | 248 |
| 512 | 20231204 | 100900 | 428025400 | 16950 | 16960 | 16960 | 16950 | 108 |
| 513 | 20231204 | 100800 | 426194220 | 16950 | 16950 | 16960 | 16940 | 353 |
| 514 | 20231204 | 100700 | 420213790 | 16950 | 16950 | 16960 | 16950 | 727 |
| 515 | 20231204 | 100600 | 407888450 | 16950 | 16930 | 16950 | 16930 | 888 |
| 516 | 20231204 | 100500 | 392846620 | 16940 | 16930 | 16940 | 16930 | 170 |
| 517 | 20231204 | 100400 | 389968510 | 16930 | 16930 | 16930 | 16930 | 278 |
| 518 | 20231204 | 100300 | 385261970 | 16920 | 16920 | 16920 | 16910 | 227 |
| 519 | 20231204 | 100200 | 381421180 | 16920 | 16910 | 16920 | 16910 | 79 |
| 520 | 20231204 | 100100 | 380084920 | 16920 | 16910 | 16920 | 16910 | 161 |
| 521 | 20231204 | 100000 | 377361240 | 16920 | 16920 | 16930 | 16920 | 222 |
| 522 | 20231204 | 095900 | 373604990 | 16920 | 16900 | 16920 | 16900 | 36 |
| 523 | 20231204 | 095800 | 372996530 | 16900 | 16910 | 16910 | 16870 | 1222 |
| 524 | 20231204 | 095700 | 352356850 | 16930 | 16920 | 16940 | 16910 | 214 |
| 525 | 20231204 | 095600 | 348737900 | 16920 | 16930 | 16940 | 16920 | 163 |
| 526 | 20231204 | 095500 | 345978530 | 16930 | 16930 | 16940 | 16930 | 801 |
| 527 | 20231204 | 095400 | 332417080 | 16930 | 16910 | 16950 | 16900 | 450 |
| 528 | 20231204 | 095300 | 324809970 | 16910 | 16880 | 16950 | 16880 | 228 |
| 529 | 20231204 | 095200 | 320956670 | 16880 | 16810 | 16880 | 16810 | 802 |
| 530 | 20231204 | 095100 | 307453450 | 16810 | 16770 | 16810 | 16770 | 1132 |
| 531 | 20231204 | 095000 | 288451960 | 16770 | 16780 | 16780 | 16760 | 205 |
| 532 | 20231204 | 094900 | 285013870 | 16790 | 16790 | 16790 | 16790 | 6 |
| 533 | 20231204 | 094800 | 284913130 | 16680 | 16770 | 16770 | 16680 | 402 |
| 534 | 20231204 | 094700 | 278198140 | 16790 | 16800 | 16800 | 16790 | 12 |
| 535 | 20231204 | 094600 | 277996620 | 16800 | 16770 | 16800 | 16770 | 16 |
| 536 | 20231204 | 094500 | 277728020 | 16770 | 16770 | 16770 | 16770 | 9 |
| 537 | 20231204 | 094400 | 277577090 | 16770 | 16790 | 16790 | 16770 | 46 |
| 538 | 20231204 | 094300 | 276805150 | 16790 | 16790 | 16790 | 16790 | 1 |
| 539 | 20231204 | 094200 | 276788360 | 16800 | 16790 | 16800 | 16790 | 117 |
| 540 | 20231204 | 094100 | 274823640 | 16800 | 16790 | 16800 | 16790 | 66 |
| 541 | 20231204 | 094000 | 273715270 | 16790 | 16790 | 16790 | 16760 | 23 |
| 542 | 20231204 | 093900 | 273329270 | 16740 | 16790 | 16800 | 16740 | 107 |
| 543 | 20231204 | 093800 | 271532670 | 16790 | 16800 | 16800 | 16750 | 150 |
| 544 | 20231204 | 093700 | 269019120 | 16750 | 16750 | 16750 | 16750 | 10 |
| 545 | 20231204 | 093600 | 268851620 | 16810 | 16810 | 16810 | 16810 | 0 |
| 546 | 20231204 | 093500 | 268851620 | 16810 | 16820 | 16820 | 16790 | 26 |
| 547 | 20231204 | 093400 | 268414910 | 16820 | 16720 | 16820 | 16720 | 527 |
| 548 | 20231204 | 093300 | 259578530 | 16720 | 16730 | 16740 | 16720 | 87 |
| 549 | 20231204 | 093200 | 258123790 | 16730 | 16730 | 16730 | 16730 | 63 |
| 550 | 20231204 | 093100 | 257069800 | 16730 | 16720 | 16730 | 16720 | 2 |
| 551 | 20231204 | 093000 | 257036350 | 16690 | 16690 | 16690 | 16690 | 2 |
| 552 | 20231204 | 092900 | 257002970 | 16730 | 16730 | 16730 | 16730 | 52 |
| 553 | 20231204 | 092800 | 256133010 | 16740 | 16700 | 16740 | 16700 | 681 |
| 554 | 20231204 | 092700 | 244755800 | 16670 | 16670 | 16670 | 16670 | 218 |
| 555 | 20231204 | 092600 | 241121740 | 16670 | 16690 | 16700 | 16550 | 7308 |
| 556 | 20231204 | 092500 | 119739680 | 16690 | 16690 | 16690 | 16690 | 200 |
| 557 | 20231204 | 092400 | 116401680 | 16690 | 16690 | 16690 | 16690 | 154 |
| 558 | 20231204 | 092300 | 113831420 | 16690 | 16700 | 16700 | 16690 | 241 |
| 559 | 20231204 | 092200 | 109807490 | 16700 | 16710 | 16710 | 16700 | 20 |
| 560 | 20231204 | 092100 | 109473480 | 16710 | 16700 | 16710 | 16700 | 112 |
| 561 | 20231204 | 092000 | 107601970 | 16700 | 16720 | 16730 | 16700 | 510 |
| 562 | 20231204 | 091900 | 99075210 | 16730 | 16780 | 16780 | 16730 | 463 |
| 563 | 20231204 | 091800 | 91329040 | 16760 | 16760 | 16780 | 16760 | 68 |
| 564 | 20231204 | 091700 | 90189340 | 16760 | 16760 | 16760 | 16730 | 365 |
| 565 | 20231204 | 091600 | 84076830 | 16740 | 16760 | 16760 | 16740 | 82 |
| 566 | 20231204 | 091500 | 82702710 | 16760 | 16780 | 16780 | 16760 | 43 |
| 567 | 20231204 | 091400 | 81981930 | 16770 | 16730 | 16780 | 16730 | 22 |
| 568 | 20231204 | 091300 | 81613780 | 16780 | 16720 | 16780 | 16720 | 161 |
| 569 | 20231204 | 091200 | 78918860 | 16720 | 16780 | 16780 | 16720 | 953 |
| 570 | 20231204 | 091100 | 62936940 | 16780 | 16780 | 16780 | 16780 | 26 |
| 571 | 20231204 | 091000 | 62500660 | 16800 | 16810 | 16810 | 16800 | 3 |
| 572 | 20231204 | 090900 | 62450250 | 16810 | 16710 | 16810 | 16700 | 116 |
| 573 | 20231204 | 090800 | 60512450 | 16810 | 16700 | 16810 | 16700 | 34 |
| 574 | 20231204 | 090700 | 59944240 | 16700 | 16810 | 16820 | 16700 | 767 |
| 575 | 20231204 | 090600 | 47051980 | 16680 | 16770 | 16790 | 16680 | 425 |
| 576 | 20231204 | 090500 | 39949770 | 16830 | 16840 | 16840 | 16830 | 13 |
| 577 | 20231204 | 090400 | 39730880 | 16850 | 16750 | 16860 | 16750 | 333 |
| 578 | 20231204 | 090300 | 34138650 | 16750 | 16680 | 16770 | 16680 | 346 |
| 579 | 20231204 | 090200 | 28349180 | 16770 | 16760 | 16770 | 16760 | 16 |
| 580 | 20231204 | 090100 | 28080960 | 16770 | 16700 | 16770 | 16650 | 710 |
| 581 | 20231204 | 090000 | 16205760 | 16710 | 16710 | 16710 | 16680 | 970 |