28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 11571 |
| 3 | 20231204 | 182900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 4 | 20231204 | 182800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 5 | 20231204 | 182700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 6 | 20231204 | 182600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 7 | 20231204 | 182500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 8 | 20231204 | 182400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 9 | 20231204 | 182300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 10 | 20231204 | 182200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 11 | 20231204 | 182100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 12 | 20231204 | 182000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 13 | 20231204 | 181900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 14 | 20231204 | 181800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 15 | 20231204 | 181700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 16 | 20231204 | 181600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 17 | 20231204 | 181500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 18 | 20231204 | 181400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 19 | 20231204 | 181300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 20 | 20231204 | 181200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 21 | 20231204 | 181100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 22 | 20231204 | 181000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 23 | 20231204 | 180900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 24 | 20231204 | 180800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 25 | 20231204 | 180700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 26 | 20231204 | 180600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 27 | 20231204 | 180500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 28 | 20231204 | 180400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 29 | 20231204 | 180300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 30 | 20231204 | 180200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 31 | 20231204 | 180100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 32 | 20231204 | 180000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 11571 |
| 33 | 20231204 | 175900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 34 | 20231204 | 175800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 35 | 20231204 | 175700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 36 | 20231204 | 175600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 37 | 20231204 | 175500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 38 | 20231204 | 175400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 39 | 20231204 | 175300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 40 | 20231204 | 175200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 41 | 20231204 | 175100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 42 | 20231204 | 175000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 43 | 20231204 | 174900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 44 | 20231204 | 174800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 45 | 20231204 | 174700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 46 | 20231204 | 174600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 47 | 20231204 | 174500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 48 | 20231204 | 174400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 49 | 20231204 | 174300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 50 | 20231204 | 174200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 51 | 20231204 | 174100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 52 | 20231204 | 174000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 53 | 20231204 | 173900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 54 | 20231204 | 173800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 55 | 20231204 | 173700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 56 | 20231204 | 173600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 57 | 20231204 | 173500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 58 | 20231204 | 173400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 59 | 20231204 | 173300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 60 | 20231204 | 173200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 61 | 20231204 | 173100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 62 | 20231204 | 173000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 11571 |
| 63 | 20231204 | 172900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 64 | 20231204 | 172800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 65 | 20231204 | 172700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 66 | 20231204 | 172600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 67 | 20231204 | 172500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 68 | 20231204 | 172400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 69 | 20231204 | 172300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 70 | 20231204 | 172200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 71 | 20231204 | 172100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 72 | 20231204 | 172000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 73 | 20231204 | 171900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 74 | 20231204 | 171800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 75 | 20231204 | 171700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 76 | 20231204 | 171600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 77 | 20231204 | 171500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 78 | 20231204 | 171400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 79 | 20231204 | 171300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 80 | 20231204 | 171200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 81 | 20231204 | 171100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 82 | 20231204 | 171000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 83 | 20231204 | 170900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 84 | 20231204 | 170800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 85 | 20231204 | 170700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 86 | 20231204 | 170600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 87 | 20231204 | 170500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 88 | 20231204 | 170400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 89 | 20231204 | 170300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 90 | 20231204 | 170200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 91 | 20231204 | 170100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 92 | 20231204 | 170000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 11571 |
| 93 | 20231204 | 165900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 94 | 20231204 | 165800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 95 | 20231204 | 165700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 96 | 20231204 | 165600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 97 | 20231204 | 165500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 98 | 20231204 | 165400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 99 | 20231204 | 165300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 100 | 20231204 | 165200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 101 | 20231204 | 165100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 102 | 20231204 | 165000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 103 | 20231204 | 164900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 104 | 20231204 | 164800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 105 | 20231204 | 164700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 106 | 20231204 | 164600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 107 | 20231204 | 164500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 108 | 20231204 | 164400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 109 | 20231204 | 164300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 110 | 20231204 | 164200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 111 | 20231204 | 164100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 112 | 20231204 | 164000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 113 | 20231204 | 163900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 114 | 20231204 | 163800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 115 | 20231204 | 163700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 116 | 20231204 | 163600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 117 | 20231204 | 163500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 118 | 20231204 | 163400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 119 | 20231204 | 163300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 120 | 20231204 | 163200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 121 | 20231204 | 163100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 122 | 20231204 | 163000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 11571 |
| 123 | 20231204 | 162900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 124 | 20231204 | 162800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 125 | 20231204 | 162700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 126 | 20231204 | 162600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 127 | 20231204 | 162500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 128 | 20231204 | 162400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 129 | 20231204 | 162300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 130 | 20231204 | 162200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 131 | 20231204 | 162100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 132 | 20231204 | 162000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 133 | 20231204 | 161900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 134 | 20231204 | 161800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 135 | 20231204 | 161700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 136 | 20231204 | 161600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 137 | 20231204 | 161500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 138 | 20231204 | 161400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 139 | 20231204 | 161300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 140 | 20231204 | 161200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 141 | 20231204 | 161100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 142 | 20231204 | 161000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 143 | 20231204 | 160900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 144 | 20231204 | 160800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 145 | 20231204 | 160700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 146 | 20231204 | 160600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 147 | 20231204 | 160500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 148 | 20231204 | 160400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 149 | 20231204 | 160300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 150 | 20231204 | 160200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 151 | 20231204 | 160100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 152 | 20231204 | 160000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 11571 |
| 153 | 20231204 | 155900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 154 | 20231204 | 155800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 155 | 20231204 | 155700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 156 | 20231204 | 155600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 157 | 20231204 | 155500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 158 | 20231204 | 155400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 159 | 20231204 | 155300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 160 | 20231204 | 155200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 161 | 20231204 | 155100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 162 | 20231204 | 155000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 163 | 20231204 | 154900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 164 | 20231204 | 154800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 165 | 20231204 | 154700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 166 | 20231204 | 154600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 167 | 20231204 | 154500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 168 | 20231204 | 154400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 169 | 20231204 | 154300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 170 | 20231204 | 154200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 171 | 20231204 | 154100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 172 | 20231204 | 154000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 173 | 20231204 | 153900 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 174 | 20231204 | 153800 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 175 | 20231204 | 153700 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 176 | 20231204 | 153600 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 177 | 20231204 | 153500 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 178 | 20231204 | 153400 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 179 | 20231204 | 153300 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 180 | 20231204 | 153200 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 181 | 20231204 | 153100 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 182 | 20231204 | 153000 | 1839275080 | 5340 | 5340 | 5340 | 5340 | 23142 |
| 183 | 20231204 | 152900 | 1777485940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 184 | 20231204 | 152800 | 1777485940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 185 | 20231204 | 152700 | 1777485940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 186 | 20231204 | 152600 | 1777485940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 187 | 20231204 | 152500 | 1777485940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 188 | 20231204 | 152400 | 1777485940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 189 | 20231204 | 152300 | 1777485940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 190 | 20231204 | 152200 | 1777485940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 191 | 20231204 | 152100 | 1777485940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 192 | 20231204 | 152000 | 1777485940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 193 | 20231204 | 151900 | 1777485940 | 5340 | 5340 | 5340 | 5330 | 878 |
| 194 | 20231204 | 151800 | 1772797560 | 5350 | 5330 | 5350 | 5320 | 1375 |
| 195 | 20231204 | 151700 | 1765462430 | 5320 | 5310 | 5330 | 5310 | 873 |
| 196 | 20231204 | 151600 | 1760820540 | 5300 | 5300 | 5300 | 5300 | 902 |
| 197 | 20231204 | 151500 | 1756039940 | 5300 | 5300 | 5300 | 5300 | 119 |
| 198 | 20231204 | 151400 | 1755409240 | 5300 | 5300 | 5300 | 5300 | 600 |
| 199 | 20231204 | 151300 | 1752229240 | 5300 | 5310 | 5310 | 5290 | 601 |
| 200 | 20231204 | 151200 | 1749048930 | 5290 | 5300 | 5310 | 5290 | 1484 |
| 201 | 20231204 | 151100 | 1741181740 | 5300 | 5310 | 5310 | 5300 | 351 |
| 202 | 20231204 | 151000 | 1739318440 | 5300 | 5290 | 5300 | 5290 | 1256 |
| 203 | 20231204 | 150900 | 1732661790 | 5290 | 5280 | 5290 | 5280 | 1367 |
| 204 | 20231204 | 150800 | 1725431620 | 5270 | 5270 | 5280 | 5270 | 1417 |
| 205 | 20231204 | 150700 | 1717951860 | 5280 | 5270 | 5290 | 5270 | 600 |
| 206 | 20231204 | 150600 | 1714784840 | 5270 | 5270 | 5270 | 5270 | 445 |
| 207 | 20231204 | 150500 | 1712439690 | 5270 | 5290 | 5290 | 5270 | 4990 |
| 208 | 20231204 | 150400 | 1686103180 | 5290 | 5290 | 5290 | 5290 | 30 |
| 209 | 20231204 | 150300 | 1685944480 | 5300 | 5300 | 5300 | 5300 | 472 |
| 210 | 20231204 | 150200 | 1683442880 | 5300 | 5300 | 5300 | 5300 | 3 |
| 211 | 20231204 | 150100 | 1683426980 | 5300 | 5300 | 5300 | 5300 | 165 |
| 212 | 20231204 | 150000 | 1682552480 | 5300 | 5300 | 5300 | 5300 | 34 |
| 213 | 20231204 | 145900 | 1682372280 | 5300 | 5300 | 5300 | 5300 | 117 |
| 214 | 20231204 | 145800 | 1681752180 | 5300 | 5300 | 5300 | 5300 | 15 |
| 215 | 20231204 | 145700 | 1681672680 | 5300 | 5300 | 5300 | 5300 | 421 |
| 216 | 20231204 | 145600 | 1679441380 | 5290 | 5290 | 5290 | 5290 | 280 |
| 217 | 20231204 | 145500 | 1677960180 | 5290 | 5290 | 5290 | 5290 | 0 |
| 218 | 20231204 | 145400 | 1677960180 | 5290 | 5290 | 5290 | 5290 | 665 |
| 219 | 20231204 | 145300 | 1674442330 | 5300 | 5300 | 5300 | 5300 | 221 |
| 220 | 20231204 | 145200 | 1673271030 | 5300 | 5300 | 5300 | 5300 | 135 |
| 221 | 20231204 | 145100 | 1672555530 | 5310 | 5310 | 5310 | 5310 | 253 |
| 222 | 20231204 | 145000 | 1671212100 | 5310 | 5310 | 5310 | 5310 | 0 |
| 223 | 20231204 | 144900 | 1671212100 | 5310 | 5310 | 5310 | 5300 | 48 |
| 224 | 20231204 | 144800 | 1670957290 | 5300 | 5300 | 5300 | 5300 | 31 |
| 225 | 20231204 | 144700 | 1670792990 | 5300 | 5300 | 5300 | 5300 | 30 |
| 226 | 20231204 | 144600 | 1670633990 | 5300 | 5300 | 5300 | 5300 | 117 |
| 227 | 20231204 | 144500 | 1670013890 | 5300 | 5300 | 5300 | 5300 | 6 |
| 228 | 20231204 | 144400 | 1669982090 | 5300 | 5300 | 5300 | 5300 | 1106 |
| 229 | 20231204 | 144300 | 1664120290 | 5300 | 5300 | 5300 | 5300 | 199 |
| 230 | 20231204 | 144200 | 1663065590 | 5310 | 5300 | 5310 | 5300 | 597 |
| 231 | 20231204 | 144100 | 1659899580 | 5300 | 5300 | 5300 | 5300 | 243 |
| 232 | 20231204 | 144000 | 1658611680 | 5300 | 5300 | 5300 | 5300 | 118 |
| 233 | 20231204 | 143900 | 1657986280 | 5310 | 5310 | 5310 | 5300 | 159 |
| 234 | 20231204 | 143800 | 1657142080 | 5300 | 5300 | 5300 | 5300 | 419 |
| 235 | 20231204 | 143700 | 1654921380 | 5290 | 5300 | 5300 | 5290 | 573 |
| 236 | 20231204 | 143600 | 1651888270 | 5300 | 5300 | 5300 | 5300 | 322 |
| 237 | 20231204 | 143500 | 1650181670 | 5300 | 5300 | 5300 | 5300 | 180 |
| 238 | 20231204 | 143400 | 1649227670 | 5310 | 5310 | 5310 | 5310 | 94 |
| 239 | 20231204 | 143300 | 1648728530 | 5310 | 5290 | 5310 | 5280 | 117 |
| 240 | 20231204 | 143200 | 1648107670 | 5280 | 5280 | 5310 | 5280 | 205 |
| 241 | 20231204 | 143100 | 1647025170 | 5290 | 5290 | 5290 | 5290 | 879 |
| 242 | 20231204 | 143000 | 1642375260 | 5290 | 5300 | 5300 | 5290 | 328 |
| 243 | 20231204 | 142900 | 1640637960 | 5300 | 5310 | 5310 | 5300 | 598 |
| 244 | 20231204 | 142800 | 1637467480 | 5300 | 5300 | 5300 | 5300 | 0 |
| 245 | 20231204 | 142700 | 1637467480 | 5300 | 5310 | 5310 | 5290 | 919 |
| 246 | 20231204 | 142600 | 1632597410 | 5310 | 5300 | 5310 | 5300 | 285 |
| 247 | 20231204 | 142500 | 1631086410 | 5310 | 5310 | 5310 | 5310 | 269 |
| 248 | 20231204 | 142400 | 1629658020 | 5310 | 5300 | 5310 | 5300 | 1073 |
| 249 | 20231204 | 142300 | 1623970110 | 5310 | 5300 | 5310 | 5300 | 31 |
| 250 | 20231204 | 142200 | 1623805510 | 5310 | 5310 | 5310 | 5310 | 117 |
| 251 | 20231204 | 142100 | 1623184240 | 5300 | 5310 | 5310 | 5300 | 786 |
| 252 | 20231204 | 142000 | 1619017550 | 5310 | 5320 | 5330 | 5310 | 2469 |
| 253 | 20231204 | 141900 | 1605883150 | 5310 | 5320 | 5320 | 5310 | 2357 |
| 254 | 20231204 | 141800 | 1593363160 | 5320 | 5320 | 5320 | 5320 | 0 |
| 255 | 20231204 | 141700 | 1593363160 | 5320 | 5320 | 5320 | 5320 | 52 |
| 256 | 20231204 | 141600 | 1593086520 | 5320 | 5320 | 5320 | 5320 | 4 |
| 257 | 20231204 | 141500 | 1593065240 | 5320 | 5320 | 5320 | 5320 | 1406 |
| 258 | 20231204 | 141400 | 1585585320 | 5330 | 5330 | 5330 | 5330 | 1075 |
| 259 | 20231204 | 141300 | 1579855570 | 5330 | 5330 | 5330 | 5330 | 219 |
| 260 | 20231204 | 141200 | 1578688300 | 5350 | 5330 | 5350 | 5330 | 168 |
| 261 | 20231204 | 141100 | 1577791860 | 5330 | 5340 | 5350 | 5330 | 160 |
| 262 | 20231204 | 141000 | 1576937010 | 5340 | 5340 | 5340 | 5340 | 6 |
| 263 | 20231204 | 140900 | 1576904970 | 5330 | 5330 | 5340 | 5330 | 3109 |
| 264 | 20231204 | 140800 | 1560331960 | 5330 | 5330 | 5330 | 5330 | 70 |
| 265 | 20231204 | 140700 | 1559958860 | 5330 | 5330 | 5330 | 5330 | 55 |
| 266 | 20231204 | 140600 | 1559665710 | 5330 | 5330 | 5330 | 5330 | 1 |
| 267 | 20231204 | 140500 | 1559660380 | 5330 | 5340 | 5340 | 5330 | 400 |
| 268 | 20231204 | 140400 | 1557524410 | 5340 | 5340 | 5340 | 5340 | 80 |
| 269 | 20231204 | 140300 | 1557097210 | 5330 | 5330 | 5330 | 5330 | 2538 |
| 270 | 20231204 | 140200 | 1543569670 | 5330 | 5330 | 5330 | 5330 | 284 |
| 271 | 20231204 | 140100 | 1542055950 | 5330 | 5340 | 5340 | 5330 | 190 |
| 272 | 20231204 | 140000 | 1541042240 | 5330 | 5350 | 5350 | 5330 | 1244 |
| 273 | 20231204 | 135900 | 1534408570 | 5350 | 5350 | 5350 | 5350 | 8 |
| 274 | 20231204 | 135800 | 1534365770 | 5340 | 5360 | 5360 | 5340 | 757 |
| 275 | 20231204 | 135700 | 1530320410 | 5350 | 5360 | 5360 | 5350 | 150 |
| 276 | 20231204 | 135600 | 1529516900 | 5350 | 5360 | 5360 | 5350 | 78 |
| 277 | 20231204 | 135500 | 1529098910 | 5360 | 5340 | 5360 | 5340 | 37 |
| 278 | 20231204 | 135400 | 1528901290 | 5370 | 5370 | 5370 | 5340 | 2112 |
| 279 | 20231204 | 135300 | 1517603660 | 5360 | 5360 | 5360 | 5360 | 0 |
| 280 | 20231204 | 135200 | 1517603660 | 5360 | 5360 | 5360 | 5360 | 414 |
| 281 | 20231204 | 135100 | 1515384620 | 5350 | 5350 | 5350 | 5350 | 28 |
| 282 | 20231204 | 135000 | 1515234820 | 5350 | 5350 | 5350 | 5350 | 276 |
| 283 | 20231204 | 134900 | 1513758220 | 5350 | 5340 | 5350 | 5340 | 350 |
| 284 | 20231204 | 134800 | 1511888770 | 5340 | 5350 | 5350 | 5340 | 211 |
| 285 | 20231204 | 134700 | 1510760950 | 5360 | 5330 | 5360 | 5330 | 1301 |
| 286 | 20231204 | 134600 | 1503799630 | 5350 | 5310 | 5350 | 5310 | 1596 |
| 287 | 20231204 | 134500 | 1495283160 | 5310 | 5320 | 5320 | 5310 | 580 |
| 288 | 20231204 | 134400 | 1492202360 | 5310 | 5320 | 5320 | 5310 | 743 |
| 289 | 20231204 | 134300 | 1488251100 | 5320 | 5340 | 5340 | 5320 | 402 |
| 290 | 20231204 | 134200 | 1486112330 | 5320 | 5320 | 5330 | 5310 | 1011 |
| 291 | 20231204 | 134100 | 1480743660 | 5300 | 5340 | 5340 | 5300 | 7534 |
| 292 | 20231204 | 134000 | 1440679470 | 5340 | 5350 | 5350 | 5340 | 2644 |
| 293 | 20231204 | 133900 | 1426540580 | 5360 | 5360 | 5360 | 5360 | 1207 |
| 294 | 20231204 | 133800 | 1420071060 | 5360 | 5360 | 5360 | 5360 | 0 |
| 295 | 20231204 | 133700 | 1420071060 | 5360 | 5360 | 5360 | 5360 | 149 |
| 296 | 20231204 | 133600 | 1419272420 | 5360 | 5360 | 5360 | 5360 | 2188 |
| 297 | 20231204 | 133500 | 1407544740 | 5360 | 5380 | 5380 | 5360 | 6976 |
| 298 | 20231204 | 133400 | 1370069000 | 5390 | 5400 | 5400 | 5390 | 1452 |
| 299 | 20231204 | 133300 | 1362239900 | 5380 | 5400 | 5400 | 5380 | 2109 |
| 300 | 20231204 | 133200 | 1350872320 | 5390 | 5390 | 5400 | 5390 | 304 |
| 301 | 20231204 | 133100 | 1349231730 | 5410 | 5410 | 5420 | 5400 | 5625 |
| 302 | 20231204 | 133000 | 1318820120 | 5410 | 5400 | 5410 | 5400 | 9978 |
| 303 | 20231204 | 132900 | 1264912110 | 5400 | 5400 | 5400 | 5390 | 2371 |
| 304 | 20231204 | 132800 | 1252126510 | 5400 | 5390 | 5400 | 5390 | 2142 |
| 305 | 20231204 | 132700 | 1240568900 | 5390 | 5380 | 5390 | 5380 | 5664 |
| 306 | 20231204 | 132600 | 1210040050 | 5380 | 5370 | 5380 | 5370 | 1808 |
| 307 | 20231204 | 132500 | 1200315370 | 5380 | 5360 | 5380 | 5360 | 621 |
| 308 | 20231204 | 132400 | 1196978910 | 5380 | 5360 | 5380 | 5360 | 3052 |
| 309 | 20231204 | 132300 | 1180593510 | 5360 | 5370 | 5370 | 5360 | 1260 |
| 310 | 20231204 | 132200 | 1173839760 | 5380 | 5370 | 5380 | 5370 | 1284 |
| 311 | 20231204 | 132100 | 1166936240 | 5380 | 5370 | 5380 | 5370 | 1271 |
| 312 | 20231204 | 132000 | 1160100850 | 5370 | 5370 | 5370 | 5360 | 1258 |
| 313 | 20231204 | 131900 | 1153345570 | 5370 | 5360 | 5370 | 5360 | 1713 |
| 314 | 20231204 | 131800 | 1144151540 | 5360 | 5370 | 5370 | 5360 | 644 |
| 315 | 20231204 | 131700 | 1140699280 | 5360 | 5360 | 5360 | 5360 | 519 |
| 316 | 20231204 | 131600 | 1137917440 | 5360 | 5370 | 5370 | 5360 | 381 |
| 317 | 20231204 | 131500 | 1135872970 | 5370 | 5360 | 5370 | 5360 | 85 |
| 318 | 20231204 | 131400 | 1135416720 | 5370 | 5360 | 5380 | 5360 | 1935 |
| 319 | 20231204 | 131300 | 1125037870 | 5360 | 5360 | 5380 | 5360 | 4694 |
| 320 | 20231204 | 131200 | 1099844960 | 5380 | 5350 | 5380 | 5350 | 2179 |
| 321 | 20231204 | 131100 | 1088146490 | 5350 | 5340 | 5350 | 5340 | 1700 |
| 322 | 20231204 | 131000 | 1079051540 | 5340 | 5350 | 5350 | 5340 | 2311 |
| 323 | 20231204 | 130900 | 1066700250 | 5350 | 5350 | 5350 | 5340 | 1466 |
| 324 | 20231204 | 130800 | 1058871210 | 5340 | 5350 | 5350 | 5340 | 993 |
| 325 | 20231204 | 130700 | 1053560670 | 5360 | 5350 | 5360 | 5340 | 1284 |
| 326 | 20231204 | 130600 | 1046686130 | 5360 | 5360 | 5360 | 5350 | 1743 |
| 327 | 20231204 | 130500 | 1037358650 | 5360 | 5360 | 5370 | 5350 | 2523 |
| 328 | 20231204 | 130400 | 1023851890 | 5350 | 5370 | 5380 | 5350 | 1610 |
| 329 | 20231204 | 130300 | 1015212390 | 5380 | 5340 | 5380 | 5330 | 6545 |
| 330 | 20231204 | 130200 | 980129800 | 5340 | 5340 | 5350 | 5330 | 964 |
| 331 | 20231204 | 130100 | 974982400 | 5340 | 5340 | 5350 | 5340 | 605 |
| 332 | 20231204 | 130000 | 971751690 | 5340 | 5350 | 5360 | 5330 | 3084 |
| 333 | 20231204 | 125900 | 955254810 | 5330 | 5350 | 5350 | 5330 | 4683 |
| 334 | 20231204 | 125800 | 930217290 | 5350 | 5300 | 5360 | 5300 | 8764 |
| 335 | 20231204 | 125700 | 883457300 | 5310 | 5300 | 5320 | 5300 | 1680 |
| 336 | 20231204 | 125600 | 874525440 | 5300 | 5320 | 5320 | 5300 | 122 |
| 337 | 20231204 | 125500 | 873878640 | 5330 | 5330 | 5330 | 5320 | 283 |
| 338 | 20231204 | 125400 | 872370970 | 5310 | 5300 | 5340 | 5300 | 6205 |
| 339 | 20231204 | 125300 | 839377690 | 5300 | 5280 | 5300 | 5280 | 1924 |
| 340 | 20231204 | 125200 | 829196180 | 5280 | 5280 | 5280 | 5270 | 1110 |
| 341 | 20231204 | 125100 | 823335480 | 5280 | 5280 | 5280 | 5280 | 0 |
| 342 | 20231204 | 125000 | 823335480 | 5280 | 5280 | 5280 | 5280 | 22 |
| 343 | 20231204 | 124900 | 823219320 | 5260 | 5260 | 5260 | 5260 | 4 |
| 344 | 20231204 | 124800 | 823198280 | 5280 | 5250 | 5280 | 5250 | 31 |
| 345 | 20231204 | 124700 | 823035500 | 5280 | 5270 | 5280 | 5270 | 361 |
| 346 | 20231204 | 124600 | 821132930 | 5270 | 5270 | 5270 | 5260 | 1020 |
| 347 | 20231204 | 124500 | 815757730 | 5270 | 5280 | 5280 | 5270 | 21 |
| 348 | 20231204 | 124400 | 815647050 | 5250 | 5270 | 5280 | 5250 | 1825 |
| 349 | 20231204 | 124300 | 806054940 | 5260 | 5270 | 5270 | 5260 | 364 |
| 350 | 20231204 | 124200 | 804140160 | 5280 | 5280 | 5280 | 5270 | 52 |
| 351 | 20231204 | 124100 | 803866100 | 5270 | 5270 | 5270 | 5270 | 528 |
| 352 | 20231204 | 124000 | 801083540 | 5270 | 5270 | 5270 | 5270 | 160 |
| 353 | 20231204 | 123900 | 800240340 | 5280 | 5290 | 5290 | 5280 | 76 |
| 354 | 20231204 | 123800 | 799838820 | 5290 | 5290 | 5290 | 5270 | 144 |
| 355 | 20231204 | 123700 | 799078060 | 5270 | 5290 | 5290 | 5270 | 787 |
| 356 | 20231204 | 123600 | 794928390 | 5290 | 5290 | 5290 | 5290 | 533 |
| 357 | 20231204 | 123500 | 792108820 | 5290 | 5290 | 5300 | 5290 | 1200 |
| 358 | 20231204 | 123400 | 785757820 | 5290 | 5280 | 5290 | 5280 | 16 |
| 359 | 20231204 | 123300 | 785673330 | 5270 | 5270 | 5270 | 5270 | 103 |
| 360 | 20231204 | 123200 | 785130520 | 5280 | 5280 | 5280 | 5280 | 1 |
| 361 | 20231204 | 123100 | 785125240 | 5270 | 5270 | 5270 | 5270 | 0 |
| 362 | 20231204 | 123000 | 785125240 | 5270 | 5270 | 5270 | 5270 | 9 |
| 363 | 20231204 | 122900 | 785077810 | 5280 | 5280 | 5280 | 5280 | 34 |
| 364 | 20231204 | 122800 | 784898290 | 5280 | 5290 | 5290 | 5280 | 33 |
| 365 | 20231204 | 122700 | 784723820 | 5280 | 5280 | 5280 | 5280 | 5 |
| 366 | 20231204 | 122600 | 784697420 | 5280 | 5270 | 5280 | 5270 | 592 |
| 367 | 20231204 | 122500 | 781572090 | 5270 | 5270 | 5270 | 5270 | 139 |
| 368 | 20231204 | 122400 | 780839560 | 5270 | 5270 | 5270 | 5270 | 100 |
| 369 | 20231204 | 122300 | 780312560 | 5260 | 5260 | 5260 | 5260 | 407 |
| 370 | 20231204 | 122200 | 778171740 | 5260 | 5270 | 5270 | 5260 | 553 |
| 371 | 20231204 | 122100 | 775262950 | 5260 | 5260 | 5260 | 5260 | 123 |
| 372 | 20231204 | 122000 | 774615970 | 5260 | 5270 | 5270 | 5260 | 198 |
| 373 | 20231204 | 121900 | 773573490 | 5260 | 5260 | 5260 | 5260 | 1616 |
| 374 | 20231204 | 121800 | 765073330 | 5260 | 5260 | 5260 | 5260 | 893 |
| 375 | 20231204 | 121700 | 760376150 | 5270 | 5270 | 5270 | 5270 | 526 |
| 376 | 20231204 | 121600 | 757604130 | 5280 | 5280 | 5280 | 5280 | 107 |
| 377 | 20231204 | 121500 | 757039170 | 5290 | 5290 | 5290 | 5290 | 56 |
| 378 | 20231204 | 121400 | 756742930 | 5300 | 5290 | 5300 | 5290 | 193 |
| 379 | 20231204 | 121300 | 755721270 | 5290 | 5290 | 5290 | 5290 | 965 |
| 380 | 20231204 | 121200 | 750616420 | 5290 | 5290 | 5290 | 5290 | 118 |
| 381 | 20231204 | 121100 | 749992200 | 5290 | 5270 | 5290 | 5270 | 1866 |
| 382 | 20231204 | 121000 | 740123620 | 5270 | 5270 | 5270 | 5270 | 0 |
| 383 | 20231204 | 120900 | 740123620 | 5270 | 5270 | 5270 | 5270 | 24 |
| 384 | 20231204 | 120800 | 739997140 | 5290 | 5280 | 5290 | 5280 | 872 |
| 385 | 20231204 | 120700 | 735390260 | 5280 | 5280 | 5290 | 5280 | 226 |
| 386 | 20231204 | 120600 | 734196840 | 5280 | 5280 | 5280 | 5280 | 1000 |
| 387 | 20231204 | 120500 | 728916840 | 5280 | 5280 | 5280 | 5280 | 102 |
| 388 | 20231204 | 120400 | 728378280 | 5280 | 5280 | 5280 | 5280 | 41 |
| 389 | 20231204 | 120300 | 728161800 | 5280 | 5280 | 5280 | 5280 | 101 |
| 390 | 20231204 | 120200 | 727628520 | 5280 | 5280 | 5280 | 5280 | 1 |
| 391 | 20231204 | 120100 | 727623240 | 5260 | 5260 | 5260 | 5260 | 1 |
| 392 | 20231204 | 120000 | 727617980 | 5260 | 5260 | 5260 | 5260 | 200 |
| 393 | 20231204 | 115900 | 726565980 | 5260 | 5260 | 5260 | 5260 | 0 |
| 394 | 20231204 | 115800 | 726565980 | 5260 | 5260 | 5260 | 5260 | 311 |
| 395 | 20231204 | 115700 | 724930120 | 5270 | 5270 | 5270 | 5270 | 11 |
| 396 | 20231204 | 115600 | 724872150 | 5260 | 5270 | 5270 | 5260 | 102 |
| 397 | 20231204 | 115500 | 724334940 | 5270 | 5270 | 5270 | 5270 | 75 |
| 398 | 20231204 | 115400 | 723939690 | 5270 | 5270 | 5280 | 5270 | 39 |
| 399 | 20231204 | 115300 | 723734040 | 5270 | 5270 | 5270 | 5270 | 0 |
| 400 | 20231204 | 115200 | 723734040 | 5270 | 5270 | 5270 | 5270 | 10 |
| 401 | 20231204 | 115100 | 723681340 | 5280 | 5280 | 5280 | 5280 | 0 |
| 402 | 20231204 | 115000 | 723681340 | 5280 | 5280 | 5280 | 5280 | 1 |
| 403 | 20231204 | 114900 | 723676060 | 5270 | 5270 | 5270 | 5270 | 10 |
| 404 | 20231204 | 114800 | 723623360 | 5280 | 5280 | 5280 | 5280 | 0 |
| 405 | 20231204 | 114700 | 723623360 | 5280 | 5280 | 5280 | 5280 | 1 |
| 406 | 20231204 | 114600 | 723618080 | 5270 | 5280 | 5280 | 5270 | 1733 |
| 407 | 20231204 | 114500 | 714485150 | 5270 | 5270 | 5270 | 5270 | 0 |
| 408 | 20231204 | 114400 | 714485150 | 5270 | 5280 | 5280 | 5270 | 106 |
| 409 | 20231204 | 114300 | 713926470 | 5270 | 5270 | 5270 | 5270 | 420 |
| 410 | 20231204 | 114200 | 711713070 | 5280 | 5270 | 5280 | 5270 | 850 |
| 411 | 20231204 | 114100 | 707233560 | 5270 | 5270 | 5270 | 5270 | 11 |
| 412 | 20231204 | 114000 | 707175590 | 5270 | 5270 | 5270 | 5270 | 845 |
| 413 | 20231204 | 113900 | 702722440 | 5270 | 5270 | 5270 | 5270 | 26 |
| 414 | 20231204 | 113800 | 702585420 | 5270 | 5280 | 5280 | 5270 | 115 |
| 415 | 20231204 | 113700 | 701978890 | 5280 | 5270 | 5280 | 5270 | 3876 |
| 416 | 20231204 | 113600 | 681531930 | 5270 | 5270 | 5270 | 5250 | 13 |
| 417 | 20231204 | 113500 | 681463640 | 5270 | 5260 | 5270 | 5260 | 626 |
| 418 | 20231204 | 113400 | 678170820 | 5280 | 5280 | 5280 | 5280 | 0 |
| 419 | 20231204 | 113300 | 678170820 | 5280 | 5270 | 5280 | 5260 | 201 |
| 420 | 20231204 | 113200 | 677112630 | 5270 | 5270 | 5270 | 5270 | 50 |
| 421 | 20231204 | 113100 | 676849130 | 5270 | 5280 | 5280 | 5270 | 808 |
| 422 | 20231204 | 113000 | 672590890 | 5270 | 5270 | 5270 | 5270 | 470 |
| 423 | 20231204 | 112900 | 670113990 | 5270 | 5270 | 5270 | 5270 | 4 |
| 424 | 20231204 | 112800 | 670092910 | 5280 | 5280 | 5280 | 5280 | 1 |
| 425 | 20231204 | 112700 | 670087630 | 5270 | 5270 | 5280 | 5270 | 308 |
| 426 | 20231204 | 112600 | 668464380 | 5280 | 5270 | 5280 | 5270 | 168 |
| 427 | 20231204 | 112500 | 667578870 | 5270 | 5280 | 5280 | 5270 | 770 |
| 428 | 20231204 | 112400 | 663515270 | 5280 | 5280 | 5280 | 5280 | 1284 |
| 429 | 20231204 | 112300 | 656735750 | 5270 | 5270 | 5280 | 5270 | 3446 |
| 430 | 20231204 | 112200 | 638555150 | 5270 | 5260 | 5270 | 5260 | 170 |
| 431 | 20231204 | 112100 | 637660250 | 5260 | 5260 | 5260 | 5260 | 0 |
| 432 | 20231204 | 112000 | 637660250 | 5260 | 5260 | 5260 | 5260 | 100 |
| 433 | 20231204 | 111900 | 637134250 | 5260 | 5260 | 5260 | 5260 | 0 |
| 434 | 20231204 | 111800 | 637134250 | 5260 | 5260 | 5260 | 5260 | 210 |
| 435 | 20231204 | 111700 | 636029650 | 5260 | 5260 | 5260 | 5260 | 300 |
| 436 | 20231204 | 111600 | 634451650 | 5260 | 5260 | 5260 | 5260 | 3564 |
| 437 | 20231204 | 111500 | 615705010 | 5260 | 5250 | 5260 | 5250 | 22 |
| 438 | 20231204 | 111400 | 615589300 | 5250 | 5240 | 5250 | 5240 | 573 |
| 439 | 20231204 | 111300 | 612583460 | 5250 | 5250 | 5250 | 5250 | 311 |
| 440 | 20231204 | 111200 | 610950710 | 5250 | 5250 | 5250 | 5250 | 1281 |
| 441 | 20231204 | 111100 | 604225460 | 5250 | 5240 | 5250 | 5240 | 217 |
| 442 | 20231204 | 111000 | 603088190 | 5250 | 5250 | 5250 | 5250 | 30 |
| 443 | 20231204 | 110900 | 602930690 | 5250 | 5250 | 5250 | 5250 | 5150 |
| 444 | 20231204 | 110800 | 575893190 | 5240 | 5240 | 5240 | 5240 | 256 |
| 445 | 20231204 | 110700 | 574551750 | 5240 | 5240 | 5240 | 5240 | 1716 |
| 446 | 20231204 | 110600 | 565559910 | 5240 | 5240 | 5240 | 5240 | 1078 |
| 447 | 20231204 | 110500 | 559911190 | 5240 | 5240 | 5240 | 5240 | 454 |
| 448 | 20231204 | 110400 | 557532230 | 5230 | 5240 | 5240 | 5230 | 95 |
| 449 | 20231204 | 110300 | 557035280 | 5240 | 5230 | 5240 | 5230 | 205 |
| 450 | 20231204 | 110200 | 555962080 | 5230 | 5240 | 5240 | 5230 | 557 |
| 451 | 20231204 | 110100 | 553047400 | 5240 | 5240 | 5240 | 5240 | 515 |
| 452 | 20231204 | 110000 | 550348800 | 5250 | 5250 | 5250 | 5250 | 0 |
| 453 | 20231204 | 105900 | 550348800 | 5250 | 5250 | 5250 | 5250 | 105 |
| 454 | 20231204 | 105800 | 549797550 | 5250 | 5250 | 5250 | 5250 | 0 |
| 455 | 20231204 | 105700 | 549797550 | 5250 | 5250 | 5250 | 5250 | 370 |
| 456 | 20231204 | 105600 | 547855050 | 5250 | 5230 | 5250 | 5230 | 749 |
| 457 | 20231204 | 105500 | 543937660 | 5230 | 5240 | 5240 | 5230 | 426 |
| 458 | 20231204 | 105400 | 541709670 | 5240 | 5240 | 5240 | 5240 | 0 |
| 459 | 20231204 | 105300 | 541709670 | 5240 | 5250 | 5250 | 5240 | 74 |
| 460 | 20231204 | 105200 | 541321860 | 5260 | 5260 | 5260 | 5260 | 0 |
| 461 | 20231204 | 105100 | 541321860 | 5260 | 5260 | 5260 | 5260 | 0 |
| 462 | 20231204 | 105000 | 541321860 | 5260 | 5230 | 5260 | 5230 | 1013 |
| 463 | 20231204 | 104900 | 535993870 | 5260 | 5240 | 5260 | 5240 | 1014 |
| 464 | 20231204 | 104800 | 530663190 | 5230 | 5230 | 5230 | 5230 | 1 |
| 465 | 20231204 | 104700 | 530657960 | 5230 | 5230 | 5230 | 5230 | 220 |
| 466 | 20231204 | 104600 | 529507360 | 5230 | 5230 | 5230 | 5230 | 1356 |
| 467 | 20231204 | 104500 | 522415480 | 5230 | 5220 | 5230 | 5220 | 38 |
| 468 | 20231204 | 104400 | 522216810 | 5210 | 5210 | 5210 | 5210 | 1 |
| 469 | 20231204 | 104300 | 522211600 | 5220 | 5220 | 5220 | 5220 | 0 |
| 470 | 20231204 | 104200 | 522211600 | 5220 | 5220 | 5220 | 5220 | 18 |
| 471 | 20231204 | 104100 | 522117640 | 5230 | 5220 | 5230 | 5220 | 103 |
| 472 | 20231204 | 104000 | 521579970 | 5220 | 5220 | 5220 | 5220 | 0 |
| 473 | 20231204 | 103900 | 521579970 | 5220 | 5230 | 5230 | 5220 | 330 |
| 474 | 20231204 | 103800 | 519855970 | 5230 | 5230 | 5230 | 5230 | 0 |
| 475 | 20231204 | 103700 | 519855970 | 5230 | 5230 | 5230 | 5230 | 1 |
| 476 | 20231204 | 103600 | 519850740 | 5210 | 5210 | 5210 | 5210 | 0 |
| 477 | 20231204 | 103500 | 519850740 | 5210 | 5210 | 5210 | 5210 | 0 |
| 478 | 20231204 | 103400 | 519850740 | 5210 | 5210 | 5210 | 5210 | 100 |
| 479 | 20231204 | 103300 | 519329740 | 5210 | 5220 | 5220 | 5210 | 1936 |
| 480 | 20231204 | 103200 | 509242180 | 5220 | 5220 | 5220 | 5220 | 112 |
| 481 | 20231204 | 103100 | 508657540 | 5220 | 5220 | 5220 | 5220 | 22 |
| 482 | 20231204 | 103000 | 508542700 | 5220 | 5220 | 5220 | 5220 | 0 |
| 483 | 20231204 | 102900 | 508542700 | 5220 | 5220 | 5220 | 5220 | 0 |
| 484 | 20231204 | 102800 | 508542700 | 5220 | 5210 | 5220 | 5210 | 246 |
| 485 | 20231204 | 102700 | 507259010 | 5210 | 5200 | 5210 | 5200 | 1745 |
| 486 | 20231204 | 102600 | 498184200 | 5190 | 5190 | 5190 | 5190 | 0 |
| 487 | 20231204 | 102500 | 498184200 | 5190 | 5190 | 5190 | 5190 | 70 |
| 488 | 20231204 | 102400 | 497820900 | 5190 | 5200 | 5200 | 5190 | 432 |
| 489 | 20231204 | 102300 | 495576840 | 5200 | 5200 | 5200 | 5200 | 96 |
| 490 | 20231204 | 102200 | 495077640 | 5200 | 5200 | 5200 | 5200 | 10 |
| 491 | 20231204 | 102100 | 495025640 | 5200 | 5190 | 5200 | 5190 | 160 |
| 492 | 20231204 | 102000 | 494193880 | 5200 | 5190 | 5200 | 5180 | 51 |
| 493 | 20231204 | 101900 | 493929490 | 5180 | 5180 | 5180 | 5180 | 27 |
| 494 | 20231204 | 101800 | 493789630 | 5180 | 5180 | 5180 | 5180 | 942 |
| 495 | 20231204 | 101700 | 488910070 | 5180 | 5190 | 5190 | 5180 | 200 |
| 496 | 20231204 | 101600 | 487872880 | 5200 | 5200 | 5200 | 5200 | 10 |
| 497 | 20231204 | 101500 | 487820880 | 5200 | 5190 | 5200 | 5180 | 3244 |
| 498 | 20231204 | 101400 | 470995960 | 5200 | 5200 | 5200 | 5200 | 1465 |
| 499 | 20231204 | 101300 | 463377960 | 5200 | 5200 | 5200 | 5200 | 6 |
| 500 | 20231204 | 101200 | 463346760 | 5200 | 5200 | 5200 | 5200 | 332 |
| 501 | 20231204 | 101100 | 461620360 | 5210 | 5210 | 5210 | 5210 | 68 |
| 502 | 20231204 | 101000 | 461266080 | 5220 | 5210 | 5220 | 5200 | 24 |
| 503 | 20231204 | 100900 | 461141110 | 5210 | 5210 | 5210 | 5210 | 7 |
| 504 | 20231204 | 100800 | 461104640 | 5210 | 5210 | 5210 | 5210 | 6 |
| 505 | 20231204 | 100700 | 461073380 | 5210 | 5210 | 5210 | 5210 | 774 |
| 506 | 20231204 | 100600 | 457040840 | 5210 | 5200 | 5210 | 5200 | 531 |
| 507 | 20231204 | 100500 | 454279530 | 5210 | 5200 | 5210 | 5200 | 169 |
| 508 | 20231204 | 100400 | 453400570 | 5190 | 5190 | 5190 | 5190 | 0 |
| 509 | 20231204 | 100300 | 453400570 | 5190 | 5220 | 5220 | 5190 | 2116 |
| 510 | 20231204 | 100200 | 442400760 | 5230 | 5230 | 5230 | 5230 | 55 |
| 511 | 20231204 | 100100 | 442113110 | 5230 | 5220 | 5230 | 5220 | 394 |
| 512 | 20231204 | 100000 | 440055430 | 5220 | 5240 | 5240 | 5220 | 1559 |
| 513 | 20231204 | 095900 | 431917250 | 5230 | 5230 | 5250 | 5220 | 432 |
| 514 | 20231204 | 095800 | 429654570 | 5220 | 5230 | 5250 | 5220 | 1518 |
| 515 | 20231204 | 095700 | 421720420 | 5230 | 5230 | 5230 | 5220 | 922 |
| 516 | 20231204 | 095600 | 416899910 | 5230 | 5240 | 5250 | 5230 | 784 |
| 517 | 20231204 | 095500 | 412790630 | 5240 | 5240 | 5240 | 5240 | 677 |
| 518 | 20231204 | 095400 | 409243150 | 5250 | 5260 | 5260 | 5240 | 942 |
| 519 | 20231204 | 095300 | 404297540 | 5260 | 5260 | 5270 | 5250 | 3530 |
| 520 | 20231204 | 095200 | 385723700 | 5260 | 5240 | 5280 | 5240 | 9515 |
| 521 | 20231204 | 095100 | 335597490 | 5250 | 5220 | 5250 | 5220 | 2129 |
| 522 | 20231204 | 095000 | 324431450 | 5220 | 5220 | 5220 | 5200 | 565 |
| 523 | 20231204 | 094900 | 321484150 | 5220 | 5190 | 5220 | 5190 | 240 |
| 524 | 20231204 | 094800 | 320235740 | 5220 | 5220 | 5220 | 5220 | 20 |
| 525 | 20231204 | 094700 | 320131340 | 5220 | 5200 | 5220 | 5200 | 1734 |
| 526 | 20231204 | 094600 | 311083580 | 5220 | 5200 | 5220 | 5200 | 215 |
| 527 | 20231204 | 094500 | 309965560 | 5200 | 5210 | 5210 | 5200 | 539 |
| 528 | 20231204 | 094400 | 307157760 | 5200 | 5200 | 5200 | 5200 | 62 |
| 529 | 20231204 | 094300 | 306835360 | 5210 | 5210 | 5210 | 5210 | 292 |
| 530 | 20231204 | 094200 | 305314040 | 5220 | 5210 | 5220 | 5210 | 177 |
| 531 | 20231204 | 094100 | 304390870 | 5180 | 5180 | 5180 | 5180 | 468 |
| 532 | 20231204 | 094000 | 301966630 | 5170 | 5190 | 5190 | 5170 | 7200 |
| 533 | 20231204 | 093900 | 264720540 | 5180 | 5180 | 5180 | 5180 | 130 |
| 534 | 20231204 | 093800 | 264047140 | 5170 | 5170 | 5170 | 5170 | 0 |
| 535 | 20231204 | 093700 | 264047140 | 5170 | 5200 | 5200 | 5170 | 8000 |
| 536 | 20231204 | 093600 | 222634370 | 5200 | 5230 | 5230 | 5200 | 351 |
| 537 | 20231204 | 093500 | 220802980 | 5220 | 5220 | 5230 | 5190 | 599 |
| 538 | 20231204 | 093400 | 217686020 | 5230 | 5230 | 5230 | 5220 | 2319 |
| 539 | 20231204 | 093300 | 205557670 | 5230 | 5220 | 5230 | 5220 | 101 |
| 540 | 20231204 | 093200 | 205030440 | 5220 | 5190 | 5220 | 5190 | 508 |
| 541 | 20231204 | 093100 | 202388440 | 5200 | 5200 | 5200 | 5200 | 146 |
| 542 | 20231204 | 093000 | 201629240 | 5180 | 5180 | 5180 | 5170 | 989 |
| 543 | 20231204 | 092900 | 196506830 | 5170 | 5170 | 5170 | 5160 | 558 |
| 544 | 20231204 | 092800 | 193622470 | 5170 | 5170 | 5170 | 5170 | 45 |
| 545 | 20231204 | 092700 | 193389820 | 5170 | 5180 | 5190 | 5170 | 1463 |
| 546 | 20231204 | 092600 | 185804480 | 5180 | 5180 | 5190 | 5180 | 287 |
| 547 | 20231204 | 092500 | 184317800 | 5190 | 5180 | 5190 | 5180 | 655 |
| 548 | 20231204 | 092400 | 180924380 | 5190 | 5190 | 5200 | 5190 | 697 |
| 549 | 20231204 | 092300 | 177306940 | 5200 | 5200 | 5200 | 5200 | 672 |
| 550 | 20231204 | 092200 | 173812540 | 5230 | 5220 | 5230 | 5220 | 2207 |
| 551 | 20231204 | 092100 | 162270840 | 5220 | 5220 | 5220 | 5220 | 725 |
| 552 | 20231204 | 092000 | 158486340 | 5220 | 5220 | 5220 | 5220 | 242 |
| 553 | 20231204 | 091900 | 157223100 | 5200 | 5210 | 5210 | 5200 | 319 |
| 554 | 20231204 | 091800 | 155563630 | 5210 | 5210 | 5220 | 5210 | 687 |
| 555 | 20231204 | 091700 | 151984320 | 5210 | 5210 | 5210 | 5200 | 159 |
| 556 | 20231204 | 091600 | 151156960 | 5210 | 5200 | 5210 | 5200 | 968 |
| 557 | 20231204 | 091500 | 146114670 | 5190 | 5200 | 5200 | 5190 | 503 |
| 558 | 20231204 | 091400 | 143504070 | 5200 | 5260 | 5260 | 5200 | 645 |
| 559 | 20231204 | 091300 | 140146100 | 5270 | 5170 | 5280 | 5150 | 4759 |
| 560 | 20231204 | 091200 | 115355880 | 5170 | 5160 | 5170 | 5160 | 96 |
| 561 | 20231204 | 091100 | 114859580 | 5170 | 5170 | 5170 | 5170 | 45 |
| 562 | 20231204 | 091000 | 114626930 | 5170 | 5170 | 5170 | 5170 | 67 |
| 563 | 20231204 | 090900 | 114280540 | 5170 | 5170 | 5170 | 5170 | 15 |
| 564 | 20231204 | 090800 | 114202990 | 5160 | 5150 | 5160 | 5150 | 203 |
| 565 | 20231204 | 090700 | 113155830 | 5150 | 5160 | 5160 | 5150 | 3414 |
| 566 | 20231204 | 090600 | 95545960 | 5170 | 5170 | 5170 | 5170 | 1012 |
| 567 | 20231204 | 090500 | 90313920 | 5170 | 5170 | 5170 | 5170 | 220 |
| 568 | 20231204 | 090400 | 89176520 | 5170 | 5180 | 5180 | 5170 | 727 |
| 569 | 20231204 | 090300 | 85415480 | 5180 | 5180 | 5200 | 5180 | 586 |
| 570 | 20231204 | 090200 | 82376620 | 5170 | 5180 | 5180 | 5150 | 6637 |
| 571 | 20231204 | 090100 | 48079910 | 5180 | 5180 | 5180 | 5180 | 3430 |
| 572 | 20231204 | 090000 | 30312510 | 5180 | 5180 | 5190 | 5180 | 5567 |