30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 2224 |
| 3 | 20231204 | 190000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 4 | 20231204 | 185900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 5 | 20231204 | 185800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 6 | 20231204 | 185700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 7 | 20231204 | 185600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 8 | 20231204 | 185500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 9 | 20231204 | 185400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 10 | 20231204 | 185300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 11 | 20231204 | 185200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 12 | 20231204 | 185100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 13 | 20231204 | 185000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 14 | 20231204 | 184900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 15 | 20231204 | 184800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 16 | 20231204 | 184700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 17 | 20231204 | 184600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 18 | 20231204 | 184500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 19 | 20231204 | 184400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 20 | 20231204 | 184300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 21 | 20231204 | 184200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 22 | 20231204 | 184100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 23 | 20231204 | 184000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 24 | 20231204 | 183900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 25 | 20231204 | 183800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 26 | 20231204 | 183700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 27 | 20231204 | 183600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 28 | 20231204 | 183500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 29 | 20231204 | 183400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 30 | 20231204 | 183300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 31 | 20231204 | 183200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 32 | 20231204 | 183100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 2224 |
| 33 | 20231204 | 183000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 34 | 20231204 | 182900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 35 | 20231204 | 182800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 36 | 20231204 | 182700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 37 | 20231204 | 182600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 38 | 20231204 | 182500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 39 | 20231204 | 182400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 40 | 20231204 | 182300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 41 | 20231204 | 182200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 42 | 20231204 | 182100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 43 | 20231204 | 182000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 44 | 20231204 | 181900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 45 | 20231204 | 181800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 46 | 20231204 | 181700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 47 | 20231204 | 181600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 48 | 20231204 | 181500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 49 | 20231204 | 181400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 50 | 20231204 | 181300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 51 | 20231204 | 181200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 52 | 20231204 | 181100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 53 | 20231204 | 181000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 54 | 20231204 | 180900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 55 | 20231204 | 180800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 56 | 20231204 | 180700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 57 | 20231204 | 180600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 58 | 20231204 | 180500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 59 | 20231204 | 180400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 60 | 20231204 | 180300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 61 | 20231204 | 180200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 62 | 20231204 | 180100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 2224 |
| 63 | 20231204 | 180000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 64 | 20231204 | 175900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 65 | 20231204 | 175800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 66 | 20231204 | 175700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 67 | 20231204 | 175600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 68 | 20231204 | 175500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 69 | 20231204 | 175400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 70 | 20231204 | 175300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 71 | 20231204 | 175200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 72 | 20231204 | 175100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 73 | 20231204 | 175000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 74 | 20231204 | 174900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 75 | 20231204 | 174800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 76 | 20231204 | 174700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 77 | 20231204 | 174600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 78 | 20231204 | 174500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 79 | 20231204 | 174400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 80 | 20231204 | 174300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 81 | 20231204 | 174200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 82 | 20231204 | 174100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 83 | 20231204 | 174000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 84 | 20231204 | 173900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 85 | 20231204 | 173800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 86 | 20231204 | 173700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 87 | 20231204 | 173600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 88 | 20231204 | 173500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 89 | 20231204 | 173400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 90 | 20231204 | 173300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 91 | 20231204 | 173200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 92 | 20231204 | 173100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 2224 |
| 93 | 20231204 | 173000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 94 | 20231204 | 172900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 95 | 20231204 | 172800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 96 | 20231204 | 172700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 97 | 20231204 | 172600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 98 | 20231204 | 172500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 99 | 20231204 | 172400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 100 | 20231204 | 172300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 101 | 20231204 | 172200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 102 | 20231204 | 172100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 103 | 20231204 | 172000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 104 | 20231204 | 171900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 105 | 20231204 | 171800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 106 | 20231204 | 171700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 107 | 20231204 | 171600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 108 | 20231204 | 171500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 109 | 20231204 | 171400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 110 | 20231204 | 171300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 111 | 20231204 | 171200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 112 | 20231204 | 171100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 113 | 20231204 | 171000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 114 | 20231204 | 170900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 115 | 20231204 | 170800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 116 | 20231204 | 170700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 117 | 20231204 | 170600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 118 | 20231204 | 170500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 119 | 20231204 | 170400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 120 | 20231204 | 170300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 121 | 20231204 | 170200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 122 | 20231204 | 170100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 2224 |
| 123 | 20231204 | 170000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 124 | 20231204 | 165900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 125 | 20231204 | 165800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 126 | 20231204 | 165700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 127 | 20231204 | 165600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 128 | 20231204 | 165500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 129 | 20231204 | 165400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 130 | 20231204 | 165300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 131 | 20231204 | 165200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 132 | 20231204 | 165100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 133 | 20231204 | 165000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 134 | 20231204 | 164900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 135 | 20231204 | 164800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 136 | 20231204 | 164700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 137 | 20231204 | 164600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 138 | 20231204 | 164500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 139 | 20231204 | 164400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 140 | 20231204 | 164300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 141 | 20231204 | 164200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 142 | 20231204 | 164100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 143 | 20231204 | 164000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 144 | 20231204 | 163900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 145 | 20231204 | 163800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 146 | 20231204 | 163700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 147 | 20231204 | 163600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 148 | 20231204 | 163500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 149 | 20231204 | 163400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 150 | 20231204 | 163300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 151 | 20231204 | 163200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 152 | 20231204 | 163100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 2224 |
| 153 | 20231204 | 163000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 154 | 20231204 | 162900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 155 | 20231204 | 162800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 156 | 20231204 | 162700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 157 | 20231204 | 162600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 158 | 20231204 | 162500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 159 | 20231204 | 162400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 160 | 20231204 | 162300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 161 | 20231204 | 162200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 162 | 20231204 | 162100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 163 | 20231204 | 162000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 164 | 20231204 | 161900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 165 | 20231204 | 161800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 166 | 20231204 | 161700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 167 | 20231204 | 161600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 168 | 20231204 | 161500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 169 | 20231204 | 161400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 170 | 20231204 | 161300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 171 | 20231204 | 161200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 172 | 20231204 | 161100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 173 | 20231204 | 161000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 174 | 20231204 | 160900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 175 | 20231204 | 160800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 176 | 20231204 | 160700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 177 | 20231204 | 160600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 178 | 20231204 | 160500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 179 | 20231204 | 160400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 180 | 20231204 | 160300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 181 | 20231204 | 160200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 182 | 20231204 | 160100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 2224 |
| 183 | 20231204 | 160000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 184 | 20231204 | 155900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 185 | 20231204 | 155800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 186 | 20231204 | 155700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 187 | 20231204 | 155600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 188 | 20231204 | 155500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 189 | 20231204 | 155400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 190 | 20231204 | 155300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 191 | 20231204 | 155200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 192 | 20231204 | 155100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 193 | 20231204 | 155000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 194 | 20231204 | 154900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 195 | 20231204 | 154800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 196 | 20231204 | 154700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 197 | 20231204 | 154600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 198 | 20231204 | 154500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 199 | 20231204 | 154400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 200 | 20231204 | 154300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 201 | 20231204 | 154200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 202 | 20231204 | 154100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 203 | 20231204 | 154000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 204 | 20231204 | 153900 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 205 | 20231204 | 153800 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 206 | 20231204 | 153700 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 207 | 20231204 | 153600 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 208 | 20231204 | 153500 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 209 | 20231204 | 153400 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 210 | 20231204 | 153300 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 211 | 20231204 | 153200 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 212 | 20231204 | 153100 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 2224 |
| 213 | 20231204 | 153000 | 2256889170 | 8880 | 8880 | 8880 | 8880 | 2224 |
| 214 | 20231204 | 152900 | 2237140050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 215 | 20231204 | 152800 | 2237140050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 216 | 20231204 | 152700 | 2237140050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 217 | 20231204 | 152600 | 2237140050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 218 | 20231204 | 152500 | 2237140050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 219 | 20231204 | 152400 | 2237140050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 220 | 20231204 | 152300 | 2237140050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 221 | 20231204 | 152200 | 2237140050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 222 | 20231204 | 152100 | 2237140050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 223 | 20231204 | 152000 | 2237140050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 224 | 20231204 | 151900 | 2237140050 | 8880 | 8870 | 8880 | 8870 | 937 |
| 225 | 20231204 | 151800 | 2228822200 | 8870 | 8880 | 8880 | 8870 | 121 |
| 226 | 20231204 | 151700 | 2227748830 | 8880 | 8870 | 8880 | 8870 | 216 |
| 227 | 20231204 | 151600 | 2225832060 | 8880 | 8910 | 8910 | 8870 | 1254 |
| 228 | 20231204 | 151500 | 2214695920 | 8910 | 8900 | 8910 | 8900 | 258 |
| 229 | 20231204 | 151400 | 2212397810 | 8910 | 8900 | 8910 | 8900 | 240 |
| 230 | 20231204 | 151300 | 2210260550 | 8910 | 8900 | 8910 | 8900 | 249 |
| 231 | 20231204 | 151200 | 2208043540 | 8900 | 8900 | 8920 | 8900 | 276 |
| 232 | 20231204 | 151100 | 2205585440 | 8920 | 8940 | 8940 | 8910 | 526 |
| 233 | 20231204 | 151000 | 2200894420 | 8930 | 8920 | 8930 | 8920 | 514 |
| 234 | 20231204 | 150900 | 2196304910 | 8920 | 8930 | 8930 | 8920 | 257 |
| 235 | 20231204 | 150800 | 2194010670 | 8930 | 8930 | 8930 | 8910 | 520 |
| 236 | 20231204 | 150700 | 2189372500 | 8930 | 8920 | 8930 | 8920 | 236 |
| 237 | 20231204 | 150600 | 2187266110 | 8910 | 8900 | 8910 | 8900 | 796 |
| 238 | 20231204 | 150500 | 2180173820 | 8900 | 8910 | 8910 | 8900 | 216 |
| 239 | 20231204 | 150400 | 2178250320 | 8910 | 8900 | 8910 | 8890 | 777 |
| 240 | 20231204 | 150300 | 2171335610 | 8900 | 8880 | 8900 | 8880 | 1330 |
| 241 | 20231204 | 150200 | 2159510630 | 8880 | 8870 | 8880 | 8870 | 521 |
| 242 | 20231204 | 150100 | 2154886860 | 8870 | 8860 | 8870 | 8850 | 756 |
| 243 | 20231204 | 150000 | 2148191830 | 8860 | 8860 | 8870 | 8850 | 288 |
| 244 | 20231204 | 145900 | 2145637900 | 8860 | 8860 | 8880 | 8850 | 636 |
| 245 | 20231204 | 145800 | 2140001670 | 8860 | 8850 | 8870 | 8850 | 400 |
| 246 | 20231204 | 145700 | 2136456780 | 8850 | 8850 | 8860 | 8830 | 258 |
| 247 | 20231204 | 145600 | 2134174440 | 8820 | 8890 | 8890 | 8820 | 8439 |
| 248 | 20231204 | 145500 | 2059692380 | 8890 | 8890 | 8890 | 8860 | 330 |
| 249 | 20231204 | 145400 | 2056762240 | 8890 | 8850 | 8890 | 8850 | 240 |
| 250 | 20231204 | 145300 | 2054631420 | 8840 | 8910 | 8910 | 8840 | 1373 |
| 251 | 20231204 | 145200 | 2042477400 | 8840 | 8900 | 8910 | 8840 | 394 |
| 252 | 20231204 | 145100 | 2038978250 | 8840 | 8840 | 8900 | 8840 | 266 |
| 253 | 20231204 | 145000 | 2036620720 | 8840 | 8890 | 8890 | 8840 | 254 |
| 254 | 20231204 | 144900 | 2034367500 | 8880 | 8850 | 8890 | 8840 | 2998 |
| 255 | 20231204 | 144800 | 2007829020 | 8880 | 8880 | 8880 | 8840 | 573 |
| 256 | 20231204 | 144700 | 2002745600 | 8880 | 8840 | 8880 | 8840 | 272 |
| 257 | 20231204 | 144600 | 2000339400 | 8840 | 8850 | 8850 | 8840 | 651 |
| 258 | 20231204 | 144500 | 1994583400 | 8840 | 8850 | 8860 | 8840 | 1071 |
| 259 | 20231204 | 144400 | 1985107250 | 8860 | 8860 | 8870 | 8850 | 1569 |
| 260 | 20231204 | 144300 | 1971218360 | 8850 | 8890 | 8890 | 8850 | 342 |
| 261 | 20231204 | 144200 | 1968184100 | 8880 | 8880 | 8890 | 8860 | 377 |
| 262 | 20231204 | 144100 | 1964837190 | 8900 | 8890 | 8900 | 8880 | 305 |
| 263 | 20231204 | 144000 | 1962125790 | 8880 | 8950 | 8950 | 8880 | 481 |
| 264 | 20231204 | 143900 | 1957842970 | 8890 | 8880 | 8960 | 8880 | 737 |
| 265 | 20231204 | 143800 | 1951263440 | 8880 | 8870 | 8880 | 8860 | 254 |
| 266 | 20231204 | 143700 | 1949009560 | 8890 | 8870 | 8890 | 8840 | 1379 |
| 267 | 20231204 | 143600 | 1936791680 | 8850 | 8900 | 8900 | 8850 | 172 |
| 268 | 20231204 | 143500 | 1935265200 | 8850 | 8880 | 8890 | 8850 | 1404 |
| 269 | 20231204 | 143400 | 1922818390 | 8880 | 8890 | 8890 | 8880 | 342 |
| 270 | 20231204 | 143300 | 1919779090 | 8890 | 8880 | 8890 | 8880 | 348 |
| 271 | 20231204 | 143200 | 1916687800 | 8860 | 8900 | 8900 | 8860 | 374 |
| 272 | 20231204 | 143100 | 1913368720 | 8900 | 8880 | 8910 | 8860 | 1419 |
| 273 | 20231204 | 143000 | 1900779200 | 8880 | 8930 | 8930 | 8880 | 846 |
| 274 | 20231204 | 142900 | 1893252720 | 8890 | 8880 | 8950 | 8880 | 240 |
| 275 | 20231204 | 142800 | 1891111130 | 8870 | 8950 | 8960 | 8870 | 1230 |
| 276 | 20231204 | 142700 | 1880161550 | 8970 | 8970 | 8970 | 8960 | 172 |
| 277 | 20231204 | 142600 | 1878618960 | 8970 | 8980 | 8980 | 8970 | 287 |
| 278 | 20231204 | 142500 | 1876042970 | 8950 | 8950 | 8950 | 8940 | 1308 |
| 279 | 20231204 | 142400 | 1864338380 | 8950 | 8910 | 8950 | 8910 | 290 |
| 280 | 20231204 | 142300 | 1861746750 | 8910 | 8910 | 8910 | 8850 | 391 |
| 281 | 20231204 | 142200 | 1858267330 | 8910 | 8880 | 8910 | 8850 | 1058 |
| 282 | 20231204 | 142100 | 1848860650 | 8880 | 8880 | 8900 | 8880 | 597 |
| 283 | 20231204 | 142000 | 1843557310 | 8860 | 8910 | 8910 | 8860 | 2349 |
| 284 | 20231204 | 141900 | 1822693810 | 8900 | 8910 | 8910 | 8900 | 367 |
| 285 | 20231204 | 141800 | 1819424970 | 8900 | 8900 | 8910 | 8900 | 1118 |
| 286 | 20231204 | 141700 | 1809464710 | 8900 | 8910 | 8910 | 8900 | 735 |
| 287 | 20231204 | 141600 | 1802917430 | 8910 | 8900 | 8910 | 8900 | 1040 |
| 288 | 20231204 | 141500 | 1793655530 | 8890 | 8920 | 8920 | 8890 | 5112 |
| 289 | 20231204 | 141400 | 1748163710 | 8920 | 8920 | 8920 | 8920 | 940 |
| 290 | 20231204 | 141300 | 1739778910 | 8920 | 8930 | 8930 | 8920 | 380 |
| 291 | 20231204 | 141200 | 1736387740 | 8930 | 8940 | 8940 | 8920 | 309 |
| 292 | 20231204 | 141100 | 1733627230 | 8940 | 8940 | 8940 | 8940 | 144 |
| 293 | 20231204 | 141000 | 1732339870 | 8940 | 8980 | 8980 | 8940 | 7374 |
| 294 | 20231204 | 140900 | 1666280270 | 8980 | 8980 | 8980 | 8980 | 130 |
| 295 | 20231204 | 140800 | 1665112870 | 8990 | 8990 | 8990 | 8990 | 750 |
| 296 | 20231204 | 140700 | 1658370370 | 8990 | 8990 | 8990 | 8990 | 87 |
| 297 | 20231204 | 140600 | 1657588240 | 8990 | 8980 | 8990 | 8980 | 167 |
| 298 | 20231204 | 140500 | 1656087750 | 8990 | 8990 | 9000 | 8990 | 123 |
| 299 | 20231204 | 140400 | 1654981950 | 8990 | 9010 | 9010 | 8990 | 2008 |
| 300 | 20231204 | 140300 | 1636910450 | 9010 | 9010 | 9010 | 9010 | 124 |
| 301 | 20231204 | 140200 | 1635793210 | 9010 | 9020 | 9020 | 9010 | 93 |
| 302 | 20231204 | 140100 | 1634955260 | 9020 | 9010 | 9020 | 9010 | 36 |
| 303 | 20231204 | 140000 | 1634630800 | 9010 | 9010 | 9010 | 9010 | 95 |
| 304 | 20231204 | 135900 | 1633774850 | 9010 | 9010 | 9010 | 9000 | 297 |
| 305 | 20231204 | 135800 | 1631100700 | 9010 | 9010 | 9010 | 9010 | 0 |
| 306 | 20231204 | 135700 | 1631100700 | 9010 | 9030 | 9030 | 9010 | 32 |
| 307 | 20231204 | 135600 | 1630812260 | 9010 | 9000 | 9010 | 9000 | 218 |
| 308 | 20231204 | 135500 | 1628849840 | 9010 | 9010 | 9010 | 9010 | 100 |
| 309 | 20231204 | 135400 | 1627948840 | 9010 | 9010 | 9010 | 9010 | 30 |
| 310 | 20231204 | 135300 | 1627678540 | 9000 | 9010 | 9010 | 9000 | 590 |
| 311 | 20231204 | 135200 | 1622367540 | 9010 | 9010 | 9010 | 9000 | 47 |
| 312 | 20231204 | 135100 | 1621944330 | 9010 | 9020 | 9020 | 9010 | 58 |
| 313 | 20231204 | 135000 | 1621421540 | 9010 | 9010 | 9010 | 9010 | 85 |
| 314 | 20231204 | 134900 | 1620655690 | 9010 | 9000 | 9010 | 9000 | 250 |
| 315 | 20231204 | 134800 | 1618405650 | 9000 | 9000 | 9000 | 9000 | 0 |
| 316 | 20231204 | 134700 | 1618405650 | 9000 | 9000 | 9000 | 9000 | 145 |
| 317 | 20231204 | 134600 | 1617100650 | 9000 | 9000 | 9000 | 9000 | 0 |
| 318 | 20231204 | 134500 | 1617100650 | 9000 | 9000 | 9010 | 9000 | 111 |
| 319 | 20231204 | 134400 | 1616100850 | 9000 | 9000 | 9000 | 9000 | 12 |
| 320 | 20231204 | 134300 | 1615992850 | 8990 | 9020 | 9020 | 8990 | 1720 |
| 321 | 20231204 | 134200 | 1600512160 | 9010 | 9010 | 9010 | 9010 | 5 |
| 322 | 20231204 | 134100 | 1600467110 | 9010 | 9010 | 9010 | 9010 | 7 |
| 323 | 20231204 | 134000 | 1600404040 | 9010 | 9020 | 9020 | 9010 | 272 |
| 324 | 20231204 | 133900 | 1597950610 | 9020 | 9020 | 9020 | 9020 | 26 |
| 325 | 20231204 | 133800 | 1597716090 | 9030 | 9030 | 9030 | 9030 | 102 |
| 326 | 20231204 | 133700 | 1596795030 | 9030 | 9040 | 9040 | 9030 | 31 |
| 327 | 20231204 | 133600 | 1596515050 | 9060 | 9060 | 9060 | 9060 | 0 |
| 328 | 20231204 | 133500 | 1596515050 | 9060 | 9050 | 9060 | 9050 | 291 |
| 329 | 20231204 | 133400 | 1593879880 | 9050 | 9040 | 9050 | 9040 | 204 |
| 330 | 20231204 | 133300 | 1592035710 | 9040 | 9040 | 9040 | 9040 | 44 |
| 331 | 20231204 | 133200 | 1591637950 | 9050 | 9050 | 9050 | 9050 | 427 |
| 332 | 20231204 | 133100 | 1587773600 | 9050 | 9060 | 9060 | 9050 | 116 |
| 333 | 20231204 | 133000 | 1586723600 | 9050 | 9050 | 9050 | 9050 | 88 |
| 334 | 20231204 | 132900 | 1585927200 | 9060 | 9060 | 9060 | 9060 | 10 |
| 335 | 20231204 | 132800 | 1585836600 | 9050 | 9050 | 9050 | 9050 | 208 |
| 336 | 20231204 | 132700 | 1583954200 | 9050 | 9050 | 9050 | 9050 | 39 |
| 337 | 20231204 | 132600 | 1583601250 | 9060 | 9060 | 9060 | 9060 | 26 |
| 338 | 20231204 | 132500 | 1583365690 | 9070 | 9050 | 9070 | 9050 | 329 |
| 339 | 20231204 | 132400 | 1580384240 | 9040 | 9030 | 9040 | 9030 | 68 |
| 340 | 20231204 | 132300 | 1579769780 | 9010 | 9010 | 9010 | 9010 | 113 |
| 341 | 20231204 | 132200 | 1578751650 | 9010 | 9010 | 9010 | 9010 | 31 |
| 342 | 20231204 | 132100 | 1578472340 | 9010 | 9010 | 9010 | 9010 | 155 |
| 343 | 20231204 | 132000 | 1577075790 | 9010 | 9020 | 9020 | 9010 | 105 |
| 344 | 20231204 | 131900 | 1576129730 | 9020 | 9010 | 9020 | 9010 | 36 |
| 345 | 20231204 | 131800 | 1575805270 | 9020 | 9010 | 9020 | 9010 | 74 |
| 346 | 20231204 | 131700 | 1575138520 | 9020 | 9040 | 9040 | 9020 | 111 |
| 347 | 20231204 | 131600 | 1574136350 | 9030 | 9030 | 9030 | 9030 | 0 |
| 348 | 20231204 | 131500 | 1574136350 | 9030 | 9030 | 9030 | 9030 | 182 |
| 349 | 20231204 | 131400 | 1572492890 | 9040 | 9030 | 9040 | 9030 | 26 |
| 350 | 20231204 | 131300 | 1572258070 | 9030 | 9000 | 9040 | 9000 | 279 |
| 351 | 20231204 | 131200 | 1569744230 | 9000 | 9000 | 9000 | 9000 | 5 |
| 352 | 20231204 | 131100 | 1569699230 | 9000 | 9000 | 9000 | 9000 | 585 |
| 353 | 20231204 | 131000 | 1564434230 | 9000 | 9000 | 9000 | 9000 | 85 |
| 354 | 20231204 | 130900 | 1563669230 | 9000 | 9030 | 9030 | 9000 | 2632 |
| 355 | 20231204 | 130800 | 1539970270 | 9020 | 9030 | 9030 | 9020 | 152 |
| 356 | 20231204 | 130700 | 1538599200 | 9030 | 9030 | 9030 | 9030 | 168 |
| 357 | 20231204 | 130600 | 1537082160 | 9030 | 9030 | 9030 | 9030 | 73 |
| 358 | 20231204 | 130500 | 1536422970 | 9030 | 9040 | 9040 | 9030 | 149 |
| 359 | 20231204 | 130400 | 1535077340 | 9040 | 9060 | 9060 | 9040 | 545 |
| 360 | 20231204 | 130300 | 1530148050 | 9060 | 9060 | 9060 | 9060 | 405 |
| 361 | 20231204 | 130200 | 1526478750 | 9070 | 9070 | 9070 | 9070 | 528 |
| 362 | 20231204 | 130100 | 1521689790 | 9070 | 9080 | 9080 | 9070 | 102 |
| 363 | 20231204 | 130000 | 1520764620 | 9070 | 9070 | 9070 | 9070 | 115 |
| 364 | 20231204 | 125900 | 1519721570 | 9070 | 9070 | 9070 | 9070 | 0 |
| 365 | 20231204 | 125800 | 1519721570 | 9070 | 9080 | 9080 | 9070 | 112 |
| 366 | 20231204 | 125700 | 1518705630 | 9080 | 9070 | 9080 | 9070 | 102 |
| 367 | 20231204 | 125600 | 1517780440 | 9070 | 9070 | 9070 | 9070 | 0 |
| 368 | 20231204 | 125500 | 1517780440 | 9070 | 9070 | 9080 | 9070 | 152 |
| 369 | 20231204 | 125400 | 1516401790 | 9080 | 9080 | 9080 | 9070 | 493 |
| 370 | 20231204 | 125300 | 1511929780 | 9080 | 9080 | 9080 | 9080 | 53 |
| 371 | 20231204 | 125200 | 1511448540 | 9070 | 9080 | 9080 | 9070 | 166 |
| 372 | 20231204 | 125100 | 1509942780 | 9080 | 9080 | 9080 | 9080 | 128 |
| 373 | 20231204 | 125000 | 1508780540 | 9080 | 9080 | 9080 | 9080 | 99 |
| 374 | 20231204 | 124900 | 1507881620 | 9080 | 9100 | 9100 | 9080 | 99 |
| 375 | 20231204 | 124800 | 1506982640 | 9100 | 9120 | 9120 | 9100 | 5263 |
| 376 | 20231204 | 124700 | 1459037950 | 9110 | 9110 | 9110 | 9110 | 186 |
| 377 | 20231204 | 124600 | 1457343490 | 9120 | 9110 | 9120 | 9110 | 39 |
| 378 | 20231204 | 124500 | 1456988170 | 9110 | 9110 | 9110 | 9110 | 4 |
| 379 | 20231204 | 124400 | 1456951730 | 9110 | 9120 | 9130 | 9110 | 3552 |
| 380 | 20231204 | 124300 | 1424582320 | 9120 | 9120 | 9120 | 9120 | 6 |
| 381 | 20231204 | 124200 | 1424527600 | 9120 | 9120 | 9120 | 9120 | 282 |
| 382 | 20231204 | 124100 | 1421955760 | 9130 | 9140 | 9150 | 9130 | 387 |
| 383 | 20231204 | 124000 | 1418422230 | 9140 | 9130 | 9150 | 9130 | 31 |
| 384 | 20231204 | 123900 | 1418138930 | 9130 | 9130 | 9130 | 9130 | 180 |
| 385 | 20231204 | 123800 | 1416495530 | 9130 | 9140 | 9150 | 9130 | 53 |
| 386 | 20231204 | 123700 | 1416011400 | 9130 | 9130 | 9130 | 9130 | 491 |
| 387 | 20231204 | 123600 | 1411528570 | 9130 | 9140 | 9140 | 9130 | 142 |
| 388 | 20231204 | 123500 | 1410231920 | 9140 | 9140 | 9150 | 9140 | 625 |
| 389 | 20231204 | 123400 | 1404519320 | 9140 | 9140 | 9140 | 9140 | 596 |
| 390 | 20231204 | 123300 | 1399071880 | 9140 | 9140 | 9140 | 9140 | 30 |
| 391 | 20231204 | 123200 | 1398797680 | 9150 | 9140 | 9150 | 9140 | 93 |
| 392 | 20231204 | 123100 | 1397947630 | 9140 | 9150 | 9150 | 9140 | 283 |
| 393 | 20231204 | 123000 | 1395358440 | 9150 | 9160 | 9160 | 9150 | 152 |
| 394 | 20231204 | 122900 | 1393967530 | 9150 | 9150 | 9150 | 9150 | 140 |
| 395 | 20231204 | 122800 | 1392686530 | 9160 | 9150 | 9160 | 9150 | 140 |
| 396 | 20231204 | 122700 | 1391405070 | 9150 | 9150 | 9150 | 9150 | 63 |
| 397 | 20231204 | 122600 | 1390828620 | 9150 | 9150 | 9160 | 9150 | 100 |
| 398 | 20231204 | 122500 | 1389913600 | 9150 | 9160 | 9160 | 9150 | 375 |
| 399 | 20231204 | 122400 | 1386482080 | 9160 | 9160 | 9160 | 9150 | 134 |
| 400 | 20231204 | 122300 | 1385254970 | 9150 | 9150 | 9150 | 9150 | 4 |
| 401 | 20231204 | 122200 | 1385218370 | 9150 | 9150 | 9150 | 9150 | 187 |
| 402 | 20231204 | 122100 | 1383507320 | 9160 | 9160 | 9160 | 9160 | 11 |
| 403 | 20231204 | 122000 | 1383406560 | 9180 | 9150 | 9180 | 9150 | 809 |
| 404 | 20231204 | 121900 | 1375998980 | 9150 | 9150 | 9150 | 9150 | 187 |
| 405 | 20231204 | 121800 | 1374287930 | 9150 | 9150 | 9160 | 9150 | 122 |
| 406 | 20231204 | 121700 | 1373171510 | 9160 | 9160 | 9160 | 9160 | 130 |
| 407 | 20231204 | 121600 | 1371980710 | 9150 | 9150 | 9150 | 9150 | 119 |
| 408 | 20231204 | 121500 | 1370891860 | 9160 | 9160 | 9160 | 9160 | 1229 |
| 409 | 20231204 | 121400 | 1359634220 | 9170 | 9170 | 9170 | 9170 | 61 |
| 410 | 20231204 | 121300 | 1359074850 | 9170 | 9170 | 9170 | 9170 | 113 |
| 411 | 20231204 | 121200 | 1358038640 | 9170 | 9170 | 9170 | 9170 | 86 |
| 412 | 20231204 | 121100 | 1357250020 | 9170 | 9170 | 9170 | 9170 | 106 |
| 413 | 20231204 | 121000 | 1356278000 | 9180 | 9180 | 9180 | 9180 | 396 |
| 414 | 20231204 | 120900 | 1352642720 | 9180 | 9180 | 9180 | 9180 | 120 |
| 415 | 20231204 | 120800 | 1351541120 | 9180 | 9180 | 9180 | 9180 | 109 |
| 416 | 20231204 | 120700 | 1350540500 | 9190 | 9190 | 9190 | 9190 | 114 |
| 417 | 20231204 | 120600 | 1349492840 | 9180 | 9180 | 9180 | 9180 | 82 |
| 418 | 20231204 | 120500 | 1348740080 | 9190 | 9190 | 9190 | 9190 | 209 |
| 419 | 20231204 | 120400 | 1346819370 | 9190 | 9190 | 9190 | 9190 | 93 |
| 420 | 20231204 | 120300 | 1345964700 | 9190 | 9190 | 9190 | 9190 | 164 |
| 421 | 20231204 | 120200 | 1344457540 | 9190 | 9150 | 9190 | 9150 | 1163 |
| 422 | 20231204 | 120100 | 1333790730 | 9140 | 9130 | 9140 | 9130 | 30 |
| 423 | 20231204 | 120000 | 1333516730 | 9130 | 9130 | 9130 | 9130 | 170 |
| 424 | 20231204 | 115900 | 1331964630 | 9130 | 9150 | 9150 | 9130 | 1274 |
| 425 | 20231204 | 115800 | 1320312220 | 9150 | 9150 | 9160 | 9150 | 147 |
| 426 | 20231204 | 115700 | 1318966860 | 9150 | 9150 | 9150 | 9150 | 0 |
| 427 | 20231204 | 115600 | 1318966860 | 9150 | 9150 | 9150 | 9150 | 112 |
| 428 | 20231204 | 115500 | 1317942060 | 9150 | 9150 | 9160 | 9150 | 166 |
| 429 | 20231204 | 115400 | 1316422640 | 9150 | 9160 | 9160 | 9150 | 36 |
| 430 | 20231204 | 115300 | 1316093190 | 9160 | 9150 | 9160 | 9150 | 95 |
| 431 | 20231204 | 115200 | 1315223930 | 9150 | 9150 | 9150 | 9150 | 192 |
| 432 | 20231204 | 115100 | 1313467130 | 9160 | 9150 | 9160 | 9150 | 982 |
| 433 | 20231204 | 115000 | 1304478430 | 9150 | 9160 | 9160 | 9150 | 99 |
| 434 | 20231204 | 114900 | 1303571850 | 9200 | 9200 | 9200 | 9200 | 0 |
| 435 | 20231204 | 114800 | 1303571850 | 9200 | 9180 | 9200 | 9180 | 814 |
| 436 | 20231204 | 114700 | 1296098930 | 9190 | 9190 | 9190 | 9190 | 1388 |
| 437 | 20231204 | 114600 | 1283343210 | 9200 | 9210 | 9210 | 9200 | 1409 |
| 438 | 20231204 | 114500 | 1270373530 | 9210 | 9210 | 9210 | 9210 | 110 |
| 439 | 20231204 | 114400 | 1269360430 | 9210 | 9210 | 9210 | 9210 | 180 |
| 440 | 20231204 | 114300 | 1267702630 | 9210 | 9210 | 9210 | 9210 | 230 |
| 441 | 20231204 | 114200 | 1265584330 | 9210 | 9210 | 9210 | 9210 | 452 |
| 442 | 20231204 | 114100 | 1261421410 | 9210 | 9210 | 9220 | 9210 | 593 |
| 443 | 20231204 | 114000 | 1255957630 | 9220 | 9200 | 9220 | 9200 | 1328 |
| 444 | 20231204 | 113900 | 1243713670 | 9220 | 9200 | 9230 | 9200 | 6436 |
| 445 | 20231204 | 113800 | 1184451440 | 9200 | 9190 | 9200 | 9190 | 1795 |
| 446 | 20231204 | 113700 | 1167944790 | 9190 | 9170 | 9190 | 9170 | 3132 |
| 447 | 20231204 | 113600 | 1139183060 | 9160 | 9170 | 9180 | 9160 | 1214 |
| 448 | 20231204 | 113500 | 1128045700 | 9170 | 9170 | 9170 | 9170 | 300 |
| 449 | 20231204 | 113400 | 1125294700 | 9170 | 9160 | 9170 | 9160 | 536 |
| 450 | 20231204 | 113300 | 1120379840 | 9160 | 9160 | 9160 | 9160 | 332 |
| 451 | 20231204 | 113200 | 1117338720 | 9160 | 9150 | 9160 | 9150 | 139 |
| 452 | 20231204 | 113100 | 1116066670 | 9150 | 9150 | 9150 | 9150 | 63 |
| 453 | 20231204 | 113000 | 1115490220 | 9150 | 9130 | 9160 | 9130 | 2118 |
| 454 | 20231204 | 112900 | 1096128630 | 9120 | 9120 | 9120 | 9120 | 122 |
| 455 | 20231204 | 112800 | 1095015990 | 9120 | 9120 | 9120 | 9120 | 26 |
| 456 | 20231204 | 112700 | 1094778870 | 9120 | 9110 | 9120 | 9110 | 250 |
| 457 | 20231204 | 112600 | 1092499130 | 9110 | 9110 | 9110 | 9110 | 89 |
| 458 | 20231204 | 112500 | 1091688340 | 9110 | 9110 | 9110 | 9110 | 190 |
| 459 | 20231204 | 112400 | 1089957440 | 9110 | 9110 | 9110 | 9110 | 101 |
| 460 | 20231204 | 112300 | 1089037330 | 9110 | 9110 | 9110 | 9110 | 165 |
| 461 | 20231204 | 112200 | 1087534180 | 9120 | 9120 | 9120 | 9120 | 1 |
| 462 | 20231204 | 112100 | 1087525060 | 9110 | 9110 | 9120 | 9110 | 127 |
| 463 | 20231204 | 112000 | 1086368080 | 9110 | 9110 | 9110 | 9100 | 597 |
| 464 | 20231204 | 111900 | 1080930340 | 9110 | 9110 | 9120 | 9110 | 234 |
| 465 | 20231204 | 111800 | 1078798580 | 9110 | 9110 | 9110 | 9110 | 0 |
| 466 | 20231204 | 111700 | 1078798580 | 9110 | 9110 | 9110 | 9110 | 125 |
| 467 | 20231204 | 111600 | 1077659830 | 9110 | 9110 | 9110 | 9100 | 199 |
| 468 | 20231204 | 111500 | 1075847510 | 9110 | 9110 | 9110 | 9110 | 26 |
| 469 | 20231204 | 111400 | 1075610650 | 9110 | 9110 | 9110 | 9110 | 234 |
| 470 | 20231204 | 111300 | 1073478910 | 9120 | 9110 | 9120 | 9110 | 129 |
| 471 | 20231204 | 111200 | 1072303710 | 9110 | 9120 | 9120 | 9110 | 344 |
| 472 | 20231204 | 111100 | 1069169530 | 9120 | 9120 | 9120 | 9120 | 231 |
| 473 | 20231204 | 111000 | 1067062810 | 9120 | 9120 | 9130 | 9110 | 389 |
| 474 | 20231204 | 110900 | 1063515350 | 9110 | 9100 | 9110 | 9090 | 1516 |
| 475 | 20231204 | 110800 | 1049714540 | 9120 | 9080 | 9120 | 9080 | 248 |
| 476 | 20231204 | 110700 | 1047456440 | 9090 | 9090 | 9090 | 9090 | 10 |
| 477 | 20231204 | 110600 | 1047365540 | 9100 | 9080 | 9100 | 9080 | 618 |
| 478 | 20231204 | 110500 | 1041746080 | 9080 | 9080 | 9080 | 9080 | 515 |
| 479 | 20231204 | 110400 | 1037069880 | 9080 | 9080 | 9080 | 9070 | 584 |
| 480 | 20231204 | 110300 | 1031767450 | 9090 | 9070 | 9090 | 9070 | 479 |
| 481 | 20231204 | 110200 | 1027415510 | 9090 | 9080 | 9090 | 9080 | 19 |
| 482 | 20231204 | 110100 | 1027242820 | 9070 | 9060 | 9070 | 9060 | 188 |
| 483 | 20231204 | 110000 | 1025539300 | 9050 | 9060 | 9060 | 9050 | 92 |
| 484 | 20231204 | 105900 | 1024706690 | 9050 | 9050 | 9060 | 9050 | 38 |
| 485 | 20231204 | 105800 | 1024362770 | 9050 | 9050 | 9060 | 9050 | 161 |
| 486 | 20231204 | 105700 | 1022905110 | 9040 | 9050 | 9050 | 9040 | 226 |
| 487 | 20231204 | 105600 | 1020861870 | 9050 | 9040 | 9050 | 9040 | 93 |
| 488 | 20231204 | 105500 | 1020021130 | 9040 | 9040 | 9040 | 9040 | 240 |
| 489 | 20231204 | 105400 | 1017851530 | 9040 | 9040 | 9040 | 9040 | 105 |
| 490 | 20231204 | 105300 | 1016902330 | 9030 | 9050 | 9050 | 9030 | 1123 |
| 491 | 20231204 | 105200 | 1006742330 | 9050 | 9050 | 9050 | 9050 | 225 |
| 492 | 20231204 | 105100 | 1004706080 | 9050 | 9060 | 9060 | 9050 | 104 |
| 493 | 20231204 | 105000 | 1003764660 | 9050 | 9050 | 9050 | 9050 | 369 |
| 494 | 20231204 | 104900 | 1000425210 | 9060 | 9060 | 9060 | 9060 | 35 |
| 495 | 20231204 | 104800 | 1000108110 | 9060 | 9060 | 9060 | 9050 | 105 |
| 496 | 20231204 | 104700 | 999157650 | 9050 | 9050 | 9050 | 9050 | 116 |
| 497 | 20231204 | 104600 | 998107850 | 9050 | 9050 | 9050 | 9050 | 26 |
| 498 | 20231204 | 104500 | 997872550 | 9060 | 9060 | 9060 | 9060 | 47 |
| 499 | 20231204 | 104400 | 997446730 | 9070 | 9070 | 9080 | 9060 | 128 |
| 500 | 20231204 | 104300 | 996286960 | 9070 | 9080 | 9080 | 9070 | 51 |
| 501 | 20231204 | 104200 | 995824380 | 9070 | 9070 | 9080 | 9070 | 82 |
| 502 | 20231204 | 104100 | 995080510 | 9070 | 9060 | 9070 | 9060 | 115 |
| 503 | 20231204 | 104000 | 994038580 | 9070 | 9060 | 9070 | 9060 | 84 |
| 504 | 20231204 | 103900 | 993277520 | 9070 | 9050 | 9070 | 9050 | 71 |
| 505 | 20231204 | 103800 | 992634950 | 9060 | 9060 | 9060 | 9060 | 101 |
| 506 | 20231204 | 103700 | 991719890 | 9050 | 9060 | 9060 | 9040 | 298 |
| 507 | 20231204 | 103600 | 989023950 | 9060 | 9060 | 9060 | 9060 | 2 |
| 508 | 20231204 | 103500 | 989005830 | 9060 | 9070 | 9080 | 9060 | 291 |
| 509 | 20231204 | 103400 | 986368240 | 9080 | 9060 | 9080 | 9060 | 171 |
| 510 | 20231204 | 103300 | 984817950 | 9060 | 9040 | 9060 | 9040 | 127 |
| 511 | 20231204 | 103200 | 983669820 | 9040 | 9010 | 9040 | 9010 | 183 |
| 512 | 20231204 | 103100 | 982018080 | 9010 | 8980 | 9010 | 8980 | 405 |
| 513 | 20231204 | 103000 | 978378300 | 8980 | 8980 | 8980 | 8980 | 407 |
| 514 | 20231204 | 102900 | 974723440 | 8980 | 8960 | 8990 | 8960 | 49 |
| 515 | 20231204 | 102800 | 974283760 | 8990 | 9010 | 9020 | 8960 | 3247 |
| 516 | 20231204 | 102700 | 945090310 | 9000 | 9000 | 9000 | 9000 | 579 |
| 517 | 20231204 | 102600 | 939879310 | 9000 | 9010 | 9010 | 9000 | 27 |
| 518 | 20231204 | 102500 | 939636300 | 9000 | 9010 | 9010 | 9000 | 182 |
| 519 | 20231204 | 102400 | 937998270 | 9010 | 9010 | 9010 | 9010 | 235 |
| 520 | 20231204 | 102300 | 935880920 | 9010 | 9010 | 9010 | 9000 | 1524 |
| 521 | 20231204 | 102200 | 922159680 | 9000 | 9010 | 9010 | 9000 | 453 |
| 522 | 20231204 | 102100 | 918082460 | 9020 | 9030 | 9030 | 9010 | 174 |
| 523 | 20231204 | 102000 | 916511800 | 9030 | 9040 | 9040 | 9030 | 668 |
| 524 | 20231204 | 101900 | 910473480 | 9050 | 9050 | 9060 | 9050 | 51 |
| 525 | 20231204 | 101800 | 910011920 | 9060 | 9080 | 9080 | 9040 | 16 |
| 526 | 20231204 | 101700 | 909867000 | 9050 | 9060 | 9080 | 9050 | 284 |
| 527 | 20231204 | 101600 | 907293340 | 9100 | 9020 | 9100 | 9020 | 411 |
| 528 | 20231204 | 101500 | 903568990 | 9000 | 9000 | 9000 | 9000 | 94 |
| 529 | 20231204 | 101400 | 902722990 | 9050 | 9000 | 9050 | 9000 | 255 |
| 530 | 20231204 | 101300 | 900426110 | 9000 | 9000 | 9000 | 9000 | 130 |
| 531 | 20231204 | 101200 | 899256110 | 9000 | 8990 | 9000 | 8950 | 2392 |
| 532 | 20231204 | 101100 | 877795500 | 9000 | 9010 | 9010 | 9000 | 182 |
| 533 | 20231204 | 101000 | 876156100 | 9010 | 9010 | 9010 | 9010 | 100 |
| 534 | 20231204 | 100900 | 875255100 | 9020 | 9020 | 9020 | 9020 | 79 |
| 535 | 20231204 | 100800 | 874542520 | 9020 | 9010 | 9020 | 9010 | 105 |
| 536 | 20231204 | 100700 | 873596460 | 9020 | 9010 | 9020 | 9010 | 306 |
| 537 | 20231204 | 100600 | 870839360 | 9010 | 9010 | 9010 | 9010 | 62 |
| 538 | 20231204 | 100500 | 870280740 | 9010 | 9010 | 9010 | 9010 | 31 |
| 539 | 20231204 | 100400 | 870001430 | 9020 | 9030 | 9030 | 9020 | 251 |
| 540 | 20231204 | 100300 | 867736480 | 9030 | 9040 | 9040 | 9030 | 120 |
| 541 | 20231204 | 100200 | 866652680 | 9040 | 9030 | 9040 | 9030 | 129 |
| 542 | 20231204 | 100100 | 865486920 | 9040 | 9030 | 9040 | 9030 | 254 |
| 543 | 20231204 | 100000 | 863191180 | 9030 | 9020 | 9030 | 9020 | 76 |
| 544 | 20231204 | 095900 | 862505160 | 9010 | 9030 | 9030 | 9010 | 252 |
| 545 | 20231204 | 095800 | 860230200 | 9030 | 9040 | 9050 | 9030 | 2285 |
| 546 | 20231204 | 095700 | 839556050 | 9050 | 9020 | 9050 | 8950 | 8354 |
| 547 | 20231204 | 095600 | 764497160 | 9020 | 9030 | 9030 | 9020 | 567 |
| 548 | 20231204 | 095500 | 759378060 | 9030 | 9030 | 9040 | 9030 | 218 |
| 549 | 20231204 | 095400 | 757408520 | 9040 | 9030 | 9040 | 9020 | 183 |
| 550 | 20231204 | 095300 | 755756760 | 9030 | 9020 | 9030 | 9010 | 1437 |
| 551 | 20231204 | 095200 | 742784770 | 9020 | 9030 | 9030 | 9010 | 478 |
| 552 | 20231204 | 095100 | 738477290 | 9030 | 9040 | 9040 | 9010 | 861 |
| 553 | 20231204 | 095000 | 730704510 | 9030 | 9050 | 9050 | 9030 | 1125 |
| 554 | 20231204 | 094900 | 720534180 | 9050 | 9050 | 9060 | 9040 | 1099 |
| 555 | 20231204 | 094800 | 710585160 | 9060 | 9050 | 9060 | 9050 | 135 |
| 556 | 20231204 | 094700 | 709363360 | 9050 | 9080 | 9090 | 9050 | 121 |
| 557 | 20231204 | 094600 | 708264610 | 9100 | 9090 | 9100 | 9030 | 6043 |
| 558 | 20231204 | 094500 | 653582950 | 9110 | 9070 | 9110 | 9070 | 383 |
| 559 | 20231204 | 094400 | 650104640 | 9070 | 9110 | 9110 | 9070 | 17252 |
| 560 | 20231204 | 094300 | 492967930 | 9110 | 9130 | 9130 | 9110 | 1779 |
| 561 | 20231204 | 094200 | 476757500 | 9130 | 9130 | 9130 | 9120 | 421 |
| 562 | 20231204 | 094100 | 472914320 | 9130 | 9130 | 9130 | 9130 | 83 |
| 563 | 20231204 | 094000 | 472156530 | 9130 | 9120 | 9130 | 9120 | 144 |
| 564 | 20231204 | 093900 | 470842080 | 9120 | 9110 | 9120 | 9110 | 318 |
| 565 | 20231204 | 093800 | 467943010 | 9140 | 9130 | 9140 | 9110 | 4947 |
| 566 | 20231204 | 093700 | 422824900 | 9130 | 9140 | 9160 | 9120 | 1045 |
| 567 | 20231204 | 093600 | 413280710 | 9160 | 9160 | 9160 | 9140 | 140 |
| 568 | 20231204 | 093500 | 411998340 | 9160 | 9160 | 9160 | 9140 | 5265 |
| 569 | 20231204 | 093400 | 363824460 | 9160 | 9160 | 9160 | 9160 | 1008 |
| 570 | 20231204 | 093300 | 354591180 | 9170 | 9160 | 9180 | 9150 | 456 |
| 571 | 20231204 | 093200 | 350413280 | 9150 | 9150 | 9160 | 9150 | 640 |
| 572 | 20231204 | 093100 | 344556620 | 9150 | 9150 | 9160 | 9150 | 417 |
| 573 | 20231204 | 093000 | 340739430 | 9160 | 9170 | 9170 | 9150 | 1794 |
| 574 | 20231204 | 092900 | 324308680 | 9170 | 9170 | 9180 | 9170 | 1128 |
| 575 | 20231204 | 092800 | 313954870 | 9160 | 9160 | 9180 | 9160 | 585 |
| 576 | 20231204 | 092700 | 308595620 | 9160 | 9180 | 9180 | 9160 | 891 |
| 577 | 20231204 | 092600 | 300424880 | 9180 | 9170 | 9200 | 9170 | 525 |
| 578 | 20231204 | 092500 | 295609510 | 9170 | 9220 | 9220 | 9170 | 503 |
| 579 | 20231204 | 092400 | 290982370 | 9220 | 9200 | 9230 | 9170 | 302 |
| 580 | 20231204 | 092300 | 288200740 | 9190 | 9200 | 9200 | 9170 | 295 |
| 581 | 20231204 | 092200 | 285493150 | 9170 | 9200 | 9220 | 9170 | 2122 |
| 582 | 20231204 | 092100 | 265990820 | 9200 | 9200 | 9200 | 9200 | 68 |
| 583 | 20231204 | 092000 | 265365220 | 9240 | 9200 | 9240 | 9200 | 1124 |
| 584 | 20231204 | 091900 | 255015660 | 9200 | 9230 | 9230 | 9200 | 1633 |
| 585 | 20231204 | 091800 | 239958070 | 9230 | 9240 | 9250 | 9230 | 237 |
| 586 | 20231204 | 091700 | 237768350 | 9240 | 9240 | 9250 | 9240 | 308 |
| 587 | 20231204 | 091600 | 234922360 | 9240 | 9230 | 9240 | 9230 | 407 |
| 588 | 20231204 | 091500 | 231165400 | 9220 | 9230 | 9240 | 9220 | 781 |
| 589 | 20231204 | 091400 | 223956570 | 9240 | 9220 | 9250 | 9220 | 232 |
| 590 | 20231204 | 091300 | 221814830 | 9220 | 9230 | 9240 | 9220 | 936 |
| 591 | 20231204 | 091200 | 213178370 | 9220 | 9190 | 9240 | 9190 | 740 |
| 592 | 20231204 | 091100 | 206348070 | 9190 | 9200 | 9230 | 9190 | 417 |
| 593 | 20231204 | 091000 | 202515340 | 9190 | 9170 | 9230 | 9170 | 316 |
| 594 | 20231204 | 090900 | 199616250 | 9170 | 9170 | 9170 | 9150 | 4604 |
| 595 | 20231204 | 090800 | 157458330 | 9170 | 9210 | 9210 | 9170 | 1062 |
| 596 | 20231204 | 090700 | 147706960 | 9240 | 9180 | 9240 | 9180 | 1816 |
| 597 | 20231204 | 090600 | 131024820 | 9180 | 9230 | 9230 | 9180 | 2820 |
| 598 | 20231204 | 090500 | 105073880 | 9230 | 9250 | 9290 | 9230 | 1294 |
| 599 | 20231204 | 090400 | 93116530 | 9250 | 9300 | 9300 | 9250 | 978 |
| 600 | 20231204 | 090300 | 84063030 | 9300 | 9270 | 9300 | 9270 | 1755 |
| 601 | 20231204 | 090200 | 67754770 | 9270 | 9230 | 9270 | 9220 | 2930 |
| 602 | 20231204 | 090100 | 40685090 | 9220 | 9220 | 9240 | 9200 | 952 |
| 603 | 20231204 | 090000 | 31899220 | 9230 | 9190 | 9250 | 9180 | 3469 |