31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 193300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 9963 |
| 3 | 20231211 | 193200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 4 | 20231211 | 193100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 5 | 20231211 | 193000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 6 | 20231211 | 192900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 7 | 20231211 | 192800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 8 | 20231211 | 192700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 9 | 20231211 | 192600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 10 | 20231211 | 192500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 11 | 20231211 | 192400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 12 | 20231211 | 192300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 13 | 20231211 | 192200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 14 | 20231211 | 192100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 15 | 20231211 | 192000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 16 | 20231211 | 191900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 17 | 20231211 | 191800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 18 | 20231211 | 191700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 19 | 20231211 | 191600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 20 | 20231211 | 191500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 21 | 20231211 | 191400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 22 | 20231211 | 191300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 23 | 20231211 | 191200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 24 | 20231211 | 191100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 25 | 20231211 | 191000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 26 | 20231211 | 190900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 27 | 20231211 | 190800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 28 | 20231211 | 190700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 29 | 20231211 | 190600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 30 | 20231211 | 190500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 31 | 20231211 | 190400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 32 | 20231211 | 190300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 9963 |
| 33 | 20231211 | 190200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 34 | 20231211 | 190100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 35 | 20231211 | 190000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 36 | 20231211 | 185900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 37 | 20231211 | 185800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 38 | 20231211 | 185700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 39 | 20231211 | 185600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 40 | 20231211 | 185500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 41 | 20231211 | 185400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 42 | 20231211 | 185300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 43 | 20231211 | 185200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 44 | 20231211 | 185100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 45 | 20231211 | 185000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 46 | 20231211 | 184900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 47 | 20231211 | 184800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 48 | 20231211 | 184700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 49 | 20231211 | 184600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 50 | 20231211 | 184500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 51 | 20231211 | 184400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 52 | 20231211 | 184300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 53 | 20231211 | 184200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 54 | 20231211 | 184100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 55 | 20231211 | 184000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 56 | 20231211 | 183900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 57 | 20231211 | 183800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 58 | 20231211 | 183700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 59 | 20231211 | 183600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 60 | 20231211 | 183500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 61 | 20231211 | 183400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 62 | 20231211 | 183300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 9963 |
| 63 | 20231211 | 183200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 64 | 20231211 | 183100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 65 | 20231211 | 183000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 66 | 20231211 | 182900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 67 | 20231211 | 182800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 68 | 20231211 | 182700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 69 | 20231211 | 182600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 70 | 20231211 | 182500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 71 | 20231211 | 182400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 72 | 20231211 | 182300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 73 | 20231211 | 182200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 74 | 20231211 | 182100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 75 | 20231211 | 182000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 76 | 20231211 | 181900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 77 | 20231211 | 181800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 78 | 20231211 | 181700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 79 | 20231211 | 181600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 80 | 20231211 | 181500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 81 | 20231211 | 181400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 82 | 20231211 | 181300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 83 | 20231211 | 181200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 84 | 20231211 | 181100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 85 | 20231211 | 181000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 86 | 20231211 | 180900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 87 | 20231211 | 180800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 88 | 20231211 | 180700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 89 | 20231211 | 180600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 90 | 20231211 | 180500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 91 | 20231211 | 180400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 92 | 20231211 | 180300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 9963 |
| 93 | 20231211 | 180200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 94 | 20231211 | 180100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 95 | 20231211 | 180000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 96 | 20231211 | 175900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 97 | 20231211 | 175800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 98 | 20231211 | 175700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 99 | 20231211 | 175600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 100 | 20231211 | 175500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 101 | 20231211 | 175400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 102 | 20231211 | 175300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 103 | 20231211 | 175200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 104 | 20231211 | 175100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 105 | 20231211 | 175000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 106 | 20231211 | 174900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 107 | 20231211 | 174800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 108 | 20231211 | 174700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 109 | 20231211 | 174600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 110 | 20231211 | 174500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 111 | 20231211 | 174400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 112 | 20231211 | 174300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 113 | 20231211 | 174200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 114 | 20231211 | 174100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 115 | 20231211 | 174000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 116 | 20231211 | 173900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 117 | 20231211 | 173800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 118 | 20231211 | 173700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 119 | 20231211 | 173600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 120 | 20231211 | 173500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 121 | 20231211 | 173400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 122 | 20231211 | 173300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 9963 |
| 123 | 20231211 | 173200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 124 | 20231211 | 173100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 125 | 20231211 | 173000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 126 | 20231211 | 172900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 127 | 20231211 | 172800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 128 | 20231211 | 172700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 129 | 20231211 | 172600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 130 | 20231211 | 172500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 131 | 20231211 | 172400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 132 | 20231211 | 172300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 133 | 20231211 | 172200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 134 | 20231211 | 172100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 135 | 20231211 | 172000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 136 | 20231211 | 171900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 137 | 20231211 | 171800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 138 | 20231211 | 171700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 139 | 20231211 | 171600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 140 | 20231211 | 171500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 141 | 20231211 | 171400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 142 | 20231211 | 171300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 143 | 20231211 | 171200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 144 | 20231211 | 171100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 145 | 20231211 | 171000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 146 | 20231211 | 170900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 147 | 20231211 | 170800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 148 | 20231211 | 170700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 149 | 20231211 | 170600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 150 | 20231211 | 170500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 151 | 20231211 | 170400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 152 | 20231211 | 170300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 9963 |
| 153 | 20231211 | 170200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 154 | 20231211 | 170100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 155 | 20231211 | 170000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 156 | 20231211 | 165900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 157 | 20231211 | 165800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 158 | 20231211 | 165700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 159 | 20231211 | 165600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 160 | 20231211 | 165500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 161 | 20231211 | 165400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 162 | 20231211 | 165300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 163 | 20231211 | 165200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 164 | 20231211 | 165100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 165 | 20231211 | 165000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 166 | 20231211 | 164900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 167 | 20231211 | 164800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 168 | 20231211 | 164700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 169 | 20231211 | 164600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 170 | 20231211 | 164500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 171 | 20231211 | 164400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 172 | 20231211 | 164300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 173 | 20231211 | 164200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 174 | 20231211 | 164100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 175 | 20231211 | 164000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 176 | 20231211 | 163900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 177 | 20231211 | 163800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 178 | 20231211 | 163700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 179 | 20231211 | 163600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 180 | 20231211 | 163500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 181 | 20231211 | 163400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 182 | 20231211 | 163300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 9963 |
| 183 | 20231211 | 163200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 184 | 20231211 | 163100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 185 | 20231211 | 163000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 186 | 20231211 | 162900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 187 | 20231211 | 162800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 188 | 20231211 | 162700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 189 | 20231211 | 162600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 190 | 20231211 | 162500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 191 | 20231211 | 162400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 192 | 20231211 | 162300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 193 | 20231211 | 162200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 194 | 20231211 | 162100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 195 | 20231211 | 162000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 196 | 20231211 | 161900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 197 | 20231211 | 161800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 198 | 20231211 | 161700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 199 | 20231211 | 161600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 200 | 20231211 | 161500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 201 | 20231211 | 161400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 202 | 20231211 | 161300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 203 | 20231211 | 161200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 204 | 20231211 | 161100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 205 | 20231211 | 161000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 206 | 20231211 | 160900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 207 | 20231211 | 160800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 208 | 20231211 | 160700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 209 | 20231211 | 160600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 210 | 20231211 | 160500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 211 | 20231211 | 160400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 212 | 20231211 | 160300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 9963 |
| 213 | 20231211 | 160200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 214 | 20231211 | 160100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 215 | 20231211 | 160000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 216 | 20231211 | 155900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 217 | 20231211 | 155800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 218 | 20231211 | 155700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 219 | 20231211 | 155600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 220 | 20231211 | 155500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 221 | 20231211 | 155400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 222 | 20231211 | 155300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 223 | 20231211 | 155200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 224 | 20231211 | 155100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 225 | 20231211 | 155000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 226 | 20231211 | 154900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 227 | 20231211 | 154800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 228 | 20231211 | 154700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 229 | 20231211 | 154600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 230 | 20231211 | 154500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 231 | 20231211 | 154400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 232 | 20231211 | 154300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 233 | 20231211 | 154200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 234 | 20231211 | 154100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 235 | 20231211 | 154000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 236 | 20231211 | 153900 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 237 | 20231211 | 153800 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 238 | 20231211 | 153700 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 239 | 20231211 | 153600 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 240 | 20231211 | 153500 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 241 | 20231211 | 153400 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 242 | 20231211 | 153300 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 9963 |
| 243 | 20231211 | 153200 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 244 | 20231211 | 153100 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 0 |
| 245 | 20231211 | 153000 | 2631483470 | 5260 | 5260 | 5260 | 5260 | 9963 |
| 246 | 20231211 | 152900 | 2579078090 | 5270 | 5270 | 5270 | 5270 | 0 |
| 247 | 20231211 | 152800 | 2579078090 | 5270 | 5270 | 5270 | 5270 | 0 |
| 248 | 20231211 | 152700 | 2579078090 | 5270 | 5270 | 5270 | 5270 | 0 |
| 249 | 20231211 | 152600 | 2579078090 | 5270 | 5270 | 5270 | 5270 | 0 |
| 250 | 20231211 | 152500 | 2579078090 | 5270 | 5270 | 5270 | 5270 | 0 |
| 251 | 20231211 | 152400 | 2579078090 | 5270 | 5270 | 5270 | 5270 | 0 |
| 252 | 20231211 | 152300 | 2579078090 | 5270 | 5270 | 5270 | 5270 | 0 |
| 253 | 20231211 | 152200 | 2579078090 | 5270 | 5270 | 5270 | 5270 | 0 |
| 254 | 20231211 | 152100 | 2579078090 | 5270 | 5270 | 5270 | 5270 | 0 |
| 255 | 20231211 | 152000 | 2579078090 | 5270 | 5270 | 5270 | 5270 | 0 |
| 256 | 20231211 | 151900 | 2579078090 | 5270 | 5270 | 5280 | 5250 | 3203 |
| 257 | 20231211 | 151800 | 2562215630 | 5270 | 5270 | 5270 | 5260 | 119 |
| 258 | 20231211 | 151700 | 2561589670 | 5260 | 5270 | 5270 | 5260 | 1642 |
| 259 | 20231211 | 151600 | 2552943460 | 5270 | 5250 | 5270 | 5250 | 3504 |
| 260 | 20231211 | 151500 | 2534507510 | 5260 | 5250 | 5260 | 5250 | 238 |
| 261 | 20231211 | 151400 | 2533257990 | 5260 | 5250 | 5260 | 5240 | 288 |
| 262 | 20231211 | 151300 | 2531746060 | 5250 | 5250 | 5260 | 5240 | 2720 |
| 263 | 20231211 | 151200 | 2517466570 | 5250 | 5250 | 5250 | 5250 | 2539 |
| 264 | 20231211 | 151100 | 2504136820 | 5250 | 5240 | 5250 | 5230 | 2032 |
| 265 | 20231211 | 151000 | 2493488940 | 5250 | 5250 | 5250 | 5240 | 359 |
| 266 | 20231211 | 150900 | 2491604200 | 5240 | 5240 | 5250 | 5240 | 974 |
| 267 | 20231211 | 150800 | 2486499100 | 5250 | 5250 | 5250 | 5250 | 0 |
| 268 | 20231211 | 150700 | 2486499100 | 5250 | 5240 | 5250 | 5240 | 443 |
| 269 | 20231211 | 150600 | 2484175860 | 5250 | 5250 | 5250 | 5250 | 268 |
| 270 | 20231211 | 150500 | 2482768860 | 5240 | 5250 | 5260 | 5240 | 245 |
| 271 | 20231211 | 150400 | 2481483730 | 5250 | 5240 | 5250 | 5240 | 3448 |
| 272 | 20231211 | 150300 | 2463382730 | 5250 | 5250 | 5250 | 5250 | 4 |
| 273 | 20231211 | 150200 | 2463361730 | 5250 | 5250 | 5250 | 5250 | 1480 |
| 274 | 20231211 | 150100 | 2455591730 | 5240 | 5240 | 5250 | 5240 | 470 |
| 275 | 20231211 | 150000 | 2453128910 | 5240 | 5240 | 5240 | 5240 | 2674 |
| 276 | 20231211 | 145900 | 2439117150 | 5240 | 5230 | 5240 | 5220 | 2585 |
| 277 | 20231211 | 145800 | 2425599340 | 5240 | 5230 | 5240 | 5220 | 378 |
| 278 | 20231211 | 145700 | 2423624550 | 5220 | 5230 | 5230 | 5220 | 2333 |
| 279 | 20231211 | 145600 | 2411445780 | 5230 | 5230 | 5230 | 5220 | 1450 |
| 280 | 20231211 | 145500 | 2403869270 | 5240 | 5250 | 5250 | 5230 | 923 |
| 281 | 20231211 | 145400 | 2399032920 | 5250 | 5240 | 5250 | 5240 | 1807 |
| 282 | 20231211 | 145300 | 2389553990 | 5240 | 5230 | 5240 | 5230 | 8 |
| 283 | 20231211 | 145200 | 2389512090 | 5240 | 5240 | 5240 | 5240 | 7 |
| 284 | 20231211 | 145100 | 2389475410 | 5240 | 5240 | 5240 | 5240 | 701 |
| 285 | 20231211 | 145000 | 2385802170 | 5250 | 5250 | 5250 | 5240 | 571 |
| 286 | 20231211 | 144900 | 2382807170 | 5250 | 5250 | 5250 | 5250 | 9 |
| 287 | 20231211 | 144800 | 2382759920 | 5230 | 5240 | 5240 | 5230 | 640 |
| 288 | 20231211 | 144700 | 2379409880 | 5240 | 5250 | 5260 | 5240 | 1119 |
| 289 | 20231211 | 144600 | 2373527380 | 5250 | 5260 | 5260 | 5250 | 264 |
| 290 | 20231211 | 144500 | 2372139740 | 5260 | 5260 | 5260 | 5260 | 762 |
| 291 | 20231211 | 144400 | 2368131620 | 5260 | 5230 | 5260 | 5230 | 2797 |
| 292 | 20231211 | 144300 | 2353443550 | 5230 | 5240 | 5240 | 5230 | 1453 |
| 293 | 20231211 | 144200 | 2345839290 | 5240 | 5240 | 5240 | 5230 | 65 |
| 294 | 20231211 | 144100 | 2345499160 | 5240 | 5230 | 5240 | 5230 | 634 |
| 295 | 20231211 | 144000 | 2342182340 | 5230 | 5230 | 5230 | 5230 | 236 |
| 296 | 20231211 | 143900 | 2340948060 | 5240 | 5250 | 5250 | 5240 | 331 |
| 297 | 20231211 | 143800 | 2339213000 | 5250 | 5250 | 5250 | 5250 | 195 |
| 298 | 20231211 | 143700 | 2338189250 | 5250 | 5250 | 5250 | 5250 | 175 |
| 299 | 20231211 | 143600 | 2337270500 | 5250 | 5240 | 5260 | 5240 | 2606 |
| 300 | 20231211 | 143500 | 2323598040 | 5240 | 5240 | 5240 | 5240 | 21 |
| 301 | 20231211 | 143400 | 2323488000 | 5230 | 5230 | 5240 | 5230 | 918 |
| 302 | 20231211 | 143300 | 2318686850 | 5230 | 5230 | 5230 | 5230 | 193 |
| 303 | 20231211 | 143200 | 2317677460 | 5230 | 5230 | 5230 | 5230 | 222 |
| 304 | 20231211 | 143100 | 2316516400 | 5230 | 5230 | 5230 | 5230 | 503 |
| 305 | 20231211 | 143000 | 2313885710 | 5230 | 5230 | 5230 | 5230 | 12 |
| 306 | 20231211 | 142900 | 2313822950 | 5230 | 5230 | 5230 | 5230 | 22 |
| 307 | 20231211 | 142800 | 2313707890 | 5230 | 5230 | 5230 | 5230 | 1788 |
| 308 | 20231211 | 142700 | 2304356650 | 5230 | 5230 | 5230 | 5230 | 60 |
| 309 | 20231211 | 142600 | 2304042850 | 5230 | 5230 | 5230 | 5230 | 27 |
| 310 | 20231211 | 142500 | 2303901640 | 5230 | 5230 | 5230 | 5230 | 13 |
| 311 | 20231211 | 142400 | 2303833650 | 5240 | 5240 | 5240 | 5240 | 5 |
| 312 | 20231211 | 142300 | 2303807450 | 5230 | 5230 | 5230 | 5230 | 30 |
| 313 | 20231211 | 142200 | 2303650550 | 5240 | 5240 | 5240 | 5230 | 3 |
| 314 | 20231211 | 142100 | 2303634840 | 5230 | 5230 | 5240 | 5230 | 404 |
| 315 | 20231211 | 142000 | 2301520920 | 5220 | 5210 | 5220 | 5210 | 2050 |
| 316 | 20231211 | 141900 | 2290820920 | 5210 | 5210 | 5210 | 5210 | 1305 |
| 317 | 20231211 | 141800 | 2284021870 | 5210 | 5210 | 5210 | 5210 | 0 |
| 318 | 20231211 | 141700 | 2284021870 | 5210 | 5200 | 5210 | 5200 | 2957 |
| 319 | 20231211 | 141600 | 2268639500 | 5210 | 5210 | 5210 | 5200 | 1251 |
| 320 | 20231211 | 141500 | 2262129690 | 5210 | 5220 | 5220 | 5210 | 710 |
| 321 | 20231211 | 141400 | 2258430580 | 5210 | 5210 | 5210 | 5210 | 500 |
| 322 | 20231211 | 141300 | 2255825580 | 5220 | 5220 | 5220 | 5220 | 695 |
| 323 | 20231211 | 141200 | 2252197680 | 5220 | 5220 | 5220 | 5220 | 130 |
| 324 | 20231211 | 141100 | 2251519080 | 5210 | 5210 | 5210 | 5210 | 127 |
| 325 | 20231211 | 141000 | 2250857410 | 5220 | 5200 | 5220 | 5180 | 6918 |
| 326 | 20231211 | 140900 | 2214909060 | 5200 | 5200 | 5210 | 5190 | 14934 |
| 327 | 20231211 | 140800 | 2137209300 | 5210 | 5210 | 5210 | 5210 | 3456 |
| 328 | 20231211 | 140700 | 2119203540 | 5210 | 5220 | 5220 | 5210 | 785 |
| 329 | 20231211 | 140600 | 2115107590 | 5220 | 5240 | 5240 | 5220 | 2167 |
| 330 | 20231211 | 140500 | 2103795770 | 5220 | 5220 | 5220 | 5220 | 1000 |
| 331 | 20231211 | 140400 | 2098575770 | 5220 | 5220 | 5220 | 5220 | 0 |
| 332 | 20231211 | 140300 | 2098575770 | 5220 | 5230 | 5230 | 5220 | 2020 |
| 333 | 20231211 | 140200 | 2088011370 | 5230 | 5240 | 5240 | 5230 | 102 |
| 334 | 20231211 | 140100 | 2087477900 | 5230 | 5230 | 5230 | 5230 | 1476 |
| 335 | 20231211 | 140000 | 2079758420 | 5240 | 5240 | 5240 | 5240 | 27 |
| 336 | 20231211 | 135900 | 2079616940 | 5240 | 5230 | 5240 | 5230 | 101 |
| 337 | 20231211 | 135800 | 2079087710 | 5240 | 5240 | 5240 | 5240 | 286 |
| 338 | 20231211 | 135700 | 2077589070 | 5250 | 5250 | 5250 | 5250 | 1 |
| 339 | 20231211 | 135600 | 2077583820 | 5230 | 5240 | 5240 | 5230 | 50 |
| 340 | 20231211 | 135500 | 2077322300 | 5240 | 5240 | 5240 | 5230 | 3014 |
| 341 | 20231211 | 135400 | 2061533350 | 5230 | 5230 | 5230 | 5230 | 250 |
| 342 | 20231211 | 135300 | 2060225850 | 5230 | 5230 | 5240 | 5230 | 76 |
| 343 | 20231211 | 135200 | 2059828360 | 5230 | 5240 | 5240 | 5230 | 433 |
| 344 | 20231211 | 135100 | 2057560770 | 5240 | 5240 | 5240 | 5230 | 502 |
| 345 | 20231211 | 135000 | 2054935200 | 5250 | 5250 | 5250 | 5250 | 0 |
| 346 | 20231211 | 134900 | 2054935200 | 5250 | 5250 | 5250 | 5250 | 62 |
| 347 | 20231211 | 134800 | 2054609700 | 5250 | 5250 | 5250 | 5250 | 1 |
| 348 | 20231211 | 134700 | 2054604450 | 5240 | 5240 | 5240 | 5240 | 80 |
| 349 | 20231211 | 134600 | 2054185250 | 5230 | 5250 | 5250 | 5230 | 975 |
| 350 | 20231211 | 134500 | 2049082620 | 5250 | 5240 | 5250 | 5240 | 194 |
| 351 | 20231211 | 134400 | 2048066050 | 5240 | 5240 | 5240 | 5240 | 1200 |
| 352 | 20231211 | 134300 | 2041778050 | 5230 | 5230 | 5230 | 5230 | 500 |
| 353 | 20231211 | 134200 | 2039163050 | 5230 | 5230 | 5230 | 5230 | 386 |
| 354 | 20231211 | 134100 | 2037144270 | 5230 | 5230 | 5230 | 5230 | 0 |
| 355 | 20231211 | 134000 | 2037144270 | 5230 | 5230 | 5230 | 5230 | 3198 |
| 356 | 20231211 | 133900 | 2020418730 | 5230 | 5230 | 5230 | 5230 | 191 |
| 357 | 20231211 | 133800 | 2019419800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 358 | 20231211 | 133700 | 2019419800 | 5230 | 5210 | 5230 | 5210 | 1002 |
| 359 | 20231211 | 133600 | 2014199350 | 5210 | 5220 | 5230 | 5210 | 3986 |
| 360 | 20231211 | 133500 | 1993417510 | 5230 | 5220 | 5230 | 5220 | 184 |
| 361 | 20231211 | 133400 | 1992455730 | 5230 | 5220 | 5230 | 5220 | 773 |
| 362 | 20231211 | 133300 | 1988420660 | 5220 | 5230 | 5230 | 5220 | 331 |
| 363 | 20231211 | 133200 | 1986692810 | 5230 | 5230 | 5230 | 5230 | 824 |
| 364 | 20231211 | 133100 | 1982383290 | 5240 | 5240 | 5240 | 5240 | 0 |
| 365 | 20231211 | 133000 | 1982383290 | 5240 | 5250 | 5250 | 5240 | 106 |
| 366 | 20231211 | 132900 | 1981827820 | 5250 | 5240 | 5250 | 5240 | 65 |
| 367 | 20231211 | 132800 | 1981487200 | 5240 | 5230 | 5250 | 5230 | 1885 |
| 368 | 20231211 | 132700 | 1971617200 | 5240 | 5240 | 5240 | 5220 | 1036 |
| 369 | 20231211 | 132600 | 1966188580 | 5220 | 5220 | 5220 | 5220 | 1057 |
| 370 | 20231211 | 132500 | 1960671040 | 5220 | 5220 | 5220 | 5220 | 2400 |
| 371 | 20231211 | 132400 | 1948143040 | 5220 | 5220 | 5220 | 5220 | 12 |
| 372 | 20231211 | 132300 | 1948080400 | 5210 | 5210 | 5210 | 5210 | 100 |
| 373 | 20231211 | 132200 | 1947559400 | 5210 | 5220 | 5220 | 5210 | 1449 |
| 374 | 20231211 | 132100 | 1939999070 | 5220 | 5220 | 5220 | 5220 | 0 |
| 375 | 20231211 | 132000 | 1939999070 | 5220 | 5240 | 5240 | 5220 | 2550 |
| 376 | 20231211 | 131900 | 1926660770 | 5240 | 5220 | 5240 | 5220 | 2311 |
| 377 | 20231211 | 131800 | 1914574010 | 5230 | 5230 | 5230 | 5210 | 9335 |
| 378 | 20231211 | 131700 | 1865920810 | 5230 | 5230 | 5230 | 5230 | 630 |
| 379 | 20231211 | 131600 | 1862625910 | 5230 | 5220 | 5230 | 5220 | 640 |
| 380 | 20231211 | 131500 | 1859283260 | 5220 | 5240 | 5240 | 5220 | 3051 |
| 381 | 20231211 | 131400 | 1843299800 | 5240 | 5230 | 5240 | 5200 | 16988 |
| 382 | 20231211 | 131300 | 1754752470 | 5230 | 5230 | 5250 | 5230 | 461 |
| 383 | 20231211 | 131200 | 1752333160 | 5230 | 5230 | 5230 | 5230 | 750 |
| 384 | 20231211 | 131100 | 1748410660 | 5230 | 5230 | 5230 | 5230 | 80 |
| 385 | 20231211 | 131000 | 1747992260 | 5250 | 5250 | 5250 | 5250 | 19 |
| 386 | 20231211 | 130900 | 1747892510 | 5250 | 5250 | 5250 | 5230 | 135 |
| 387 | 20231211 | 130800 | 1747186320 | 5230 | 5240 | 5250 | 5220 | 4179 |
| 388 | 20231211 | 130700 | 1725351940 | 5240 | 5250 | 5250 | 5220 | 6390 |
| 389 | 20231211 | 130600 | 1691917920 | 5260 | 5250 | 5260 | 5250 | 10 |
| 390 | 20231211 | 130500 | 1691865410 | 5240 | 5250 | 5250 | 5240 | 2006 |
| 391 | 20231211 | 130400 | 1681344870 | 5250 | 5250 | 5250 | 5250 | 0 |
| 392 | 20231211 | 130300 | 1681344870 | 5250 | 5260 | 5270 | 5250 | 1060 |
| 393 | 20231211 | 130200 | 1675772570 | 5240 | 5240 | 5240 | 5240 | 397 |
| 394 | 20231211 | 130100 | 1673692290 | 5240 | 5250 | 5250 | 5240 | 5000 |
| 395 | 20231211 | 130000 | 1647478920 | 5250 | 5250 | 5260 | 5250 | 1342 |
| 396 | 20231211 | 125900 | 1640421000 | 5250 | 5250 | 5250 | 5250 | 711 |
| 397 | 20231211 | 125800 | 1636688250 | 5250 | 5250 | 5260 | 5240 | 15504 |
| 398 | 20231211 | 125700 | 1555410960 | 5260 | 5250 | 5260 | 5250 | 3428 |
| 399 | 20231211 | 125600 | 1537390000 | 5260 | 5260 | 5260 | 5260 | 0 |
| 400 | 20231211 | 125500 | 1537390000 | 5260 | 5260 | 5260 | 5260 | 113 |
| 401 | 20231211 | 125400 | 1536795620 | 5260 | 5260 | 5260 | 5260 | 88 |
| 402 | 20231211 | 125300 | 1536332740 | 5270 | 5270 | 5270 | 5270 | 1 |
| 403 | 20231211 | 125200 | 1536327470 | 5260 | 5270 | 5270 | 5260 | 718 |
| 404 | 20231211 | 125100 | 1532550780 | 5260 | 5260 | 5260 | 5260 | 1006 |
| 405 | 20231211 | 125000 | 1527259220 | 5260 | 5260 | 5260 | 5260 | 100 |
| 406 | 20231211 | 124900 | 1526733220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 407 | 20231211 | 124800 | 1526733220 | 5270 | 5250 | 5270 | 5250 | 417 |
| 408 | 20231211 | 124700 | 1524539600 | 5250 | 5250 | 5250 | 5250 | 1906 |
| 409 | 20231211 | 124600 | 1514533100 | 5250 | 5250 | 5250 | 5250 | 10 |
| 410 | 20231211 | 124500 | 1514480600 | 5250 | 5250 | 5260 | 5250 | 3147 |
| 411 | 20231211 | 124400 | 1497944680 | 5250 | 5260 | 5270 | 5240 | 4395 |
| 412 | 20231211 | 124300 | 1474872450 | 5260 | 5260 | 5260 | 5260 | 731 |
| 413 | 20231211 | 124200 | 1471027390 | 5260 | 5260 | 5260 | 5260 | 1 |
| 414 | 20231211 | 124100 | 1471022130 | 5280 | 5270 | 5280 | 5270 | 1101 |
| 415 | 20231211 | 124000 | 1465218860 | 5260 | 5260 | 5260 | 5260 | 43 |
| 416 | 20231211 | 123900 | 1464992680 | 5260 | 5260 | 5270 | 5260 | 127 |
| 417 | 20231211 | 123800 | 1464324650 | 5270 | 5270 | 5270 | 5270 | 120 |
| 418 | 20231211 | 123700 | 1463692250 | 5250 | 5250 | 5250 | 5250 | 135 |
| 419 | 20231211 | 123600 | 1462983500 | 5270 | 5260 | 5270 | 5250 | 8282 |
| 420 | 20231211 | 123500 | 1419485840 | 5260 | 5260 | 5260 | 5260 | 10 |
| 421 | 20231211 | 123400 | 1419433240 | 5260 | 5260 | 5260 | 5260 | 496 |
| 422 | 20231211 | 123300 | 1416824280 | 5260 | 5260 | 5260 | 5260 | 19 |
| 423 | 20231211 | 123200 | 1416724340 | 5260 | 5260 | 5260 | 5260 | 22 |
| 424 | 20231211 | 123100 | 1416608620 | 5260 | 5280 | 5280 | 5260 | 852 |
| 425 | 20231211 | 123000 | 1412126070 | 5270 | 5260 | 5270 | 5260 | 1916 |
| 426 | 20231211 | 122900 | 1402044050 | 5260 | 5270 | 5270 | 5260 | 2947 |
| 427 | 20231211 | 122800 | 1386531050 | 5270 | 5280 | 5280 | 5270 | 1189 |
| 428 | 20231211 | 122700 | 1380265010 | 5280 | 5280 | 5280 | 5270 | 132 |
| 429 | 20231211 | 122600 | 1379568250 | 5290 | 5280 | 5290 | 5280 | 544 |
| 430 | 20231211 | 122500 | 1376695830 | 5290 | 5290 | 5290 | 5290 | 1 |
| 431 | 20231211 | 122400 | 1376690540 | 5290 | 5290 | 5290 | 5290 | 130 |
| 432 | 20231211 | 122300 | 1376002840 | 5290 | 5290 | 5290 | 5290 | 1 |
| 433 | 20231211 | 122200 | 1375997550 | 5290 | 5270 | 5290 | 5270 | 1388 |
| 434 | 20231211 | 122100 | 1368675930 | 5270 | 5280 | 5280 | 5270 | 524 |
| 435 | 20231211 | 122000 | 1365911580 | 5280 | 5280 | 5280 | 5280 | 852 |
| 436 | 20231211 | 121900 | 1361413020 | 5280 | 5290 | 5290 | 5280 | 190 |
| 437 | 20231211 | 121800 | 1360409790 | 5290 | 5290 | 5290 | 5290 | 6 |
| 438 | 20231211 | 121700 | 1360378050 | 5290 | 5290 | 5290 | 5290 | 0 |
| 439 | 20231211 | 121600 | 1360378050 | 5290 | 5290 | 5290 | 5290 | 101 |
| 440 | 20231211 | 121500 | 1359843760 | 5280 | 5280 | 5280 | 5280 | 102 |
| 441 | 20231211 | 121400 | 1359305200 | 5280 | 5280 | 5280 | 5280 | 0 |
| 442 | 20231211 | 121300 | 1359305200 | 5280 | 5290 | 5290 | 5280 | 150 |
| 443 | 20231211 | 121200 | 1358513090 | 5290 | 5290 | 5290 | 5290 | 13 |
| 444 | 20231211 | 121100 | 1358444320 | 5290 | 5290 | 5290 | 5290 | 8 |
| 445 | 20231211 | 121000 | 1358402000 | 5290 | 5290 | 5290 | 5290 | 2 |
| 446 | 20231211 | 120900 | 1358391420 | 5280 | 5280 | 5280 | 5280 | 77 |
| 447 | 20231211 | 120800 | 1357984860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 448 | 20231211 | 120700 | 1357984860 | 5280 | 5280 | 5280 | 5280 | 59 |
| 449 | 20231211 | 120600 | 1357673340 | 5280 | 5280 | 5280 | 5280 | 0 |
| 450 | 20231211 | 120500 | 1357673340 | 5280 | 5280 | 5280 | 5280 | 0 |
| 451 | 20231211 | 120400 | 1357673340 | 5280 | 5280 | 5280 | 5280 | 516 |
| 452 | 20231211 | 120300 | 1354948860 | 5280 | 5290 | 5290 | 5280 | 1873 |
| 453 | 20231211 | 120200 | 1345046090 | 5290 | 5270 | 5290 | 5250 | 6669 |
| 454 | 20231211 | 120100 | 1309918960 | 5270 | 5270 | 5270 | 5270 | 2 |
| 455 | 20231211 | 120000 | 1309908420 | 5280 | 5280 | 5280 | 5280 | 0 |
| 456 | 20231211 | 115900 | 1309908420 | 5280 | 5290 | 5290 | 5270 | 4198 |
| 457 | 20231211 | 115800 | 1287749450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 458 | 20231211 | 115700 | 1287749450 | 5290 | 5300 | 5300 | 5290 | 600 |
| 459 | 20231211 | 115600 | 1284574980 | 5290 | 5300 | 5300 | 5290 | 206 |
| 460 | 20231211 | 115500 | 1283483280 | 5290 | 5290 | 5290 | 5290 | 1940 |
| 461 | 20231211 | 115400 | 1273220680 | 5290 | 5290 | 5290 | 5290 | 407 |
| 462 | 20231211 | 115300 | 1271067650 | 5290 | 5290 | 5290 | 5290 | 326 |
| 463 | 20231211 | 115200 | 1269343110 | 5290 | 5290 | 5290 | 5290 | 142 |
| 464 | 20231211 | 115100 | 1268591930 | 5290 | 5300 | 5300 | 5290 | 1016 |
| 465 | 20231211 | 115000 | 1263217280 | 5290 | 5290 | 5290 | 5290 | 0 |
| 466 | 20231211 | 114900 | 1263217280 | 5290 | 5290 | 5290 | 5290 | 207 |
| 467 | 20231211 | 114800 | 1262122250 | 5290 | 5290 | 5290 | 5290 | 142 |
| 468 | 20231211 | 114700 | 1261371070 | 5290 | 5290 | 5290 | 5290 | 708 |
| 469 | 20231211 | 114600 | 1257625750 | 5290 | 5290 | 5290 | 5290 | 1000 |
| 470 | 20231211 | 114500 | 1252335750 | 5290 | 5290 | 5290 | 5290 | 20 |
| 471 | 20231211 | 114400 | 1252229950 | 5290 | 5290 | 5290 | 5290 | 0 |
| 472 | 20231211 | 114300 | 1252229950 | 5290 | 5290 | 5290 | 5290 | 253 |
| 473 | 20231211 | 114200 | 1250891580 | 5290 | 5290 | 5290 | 5290 | 0 |
| 474 | 20231211 | 114100 | 1250891580 | 5290 | 5290 | 5290 | 5290 | 115 |
| 475 | 20231211 | 114000 | 1250283230 | 5290 | 5290 | 5290 | 5290 | 195 |
| 476 | 20231211 | 113900 | 1249251680 | 5310 | 5300 | 5310 | 5300 | 152 |
| 477 | 20231211 | 113800 | 1248446070 | 5300 | 5300 | 5300 | 5300 | 200 |
| 478 | 20231211 | 113700 | 1247386070 | 5290 | 5300 | 5300 | 5290 | 1070 |
| 479 | 20231211 | 113600 | 1241721950 | 5290 | 5290 | 5290 | 5290 | 3 |
| 480 | 20231211 | 113500 | 1241706080 | 5300 | 5300 | 5310 | 5300 | 1084 |
| 481 | 20231211 | 113400 | 1235959340 | 5310 | 5300 | 5310 | 5300 | 67 |
| 482 | 20231211 | 113300 | 1235604230 | 5310 | 5310 | 5310 | 5300 | 605 |
| 483 | 20231211 | 113200 | 1232391750 | 5320 | 5320 | 5320 | 5320 | 1761 |
| 484 | 20231211 | 113100 | 1223023230 | 5330 | 5330 | 5330 | 5330 | 0 |
| 485 | 20231211 | 113000 | 1223023230 | 5330 | 5330 | 5330 | 5330 | 118 |
| 486 | 20231211 | 112900 | 1222394290 | 5330 | 5330 | 5340 | 5330 | 1101 |
| 487 | 20231211 | 112800 | 1216525950 | 5330 | 5330 | 5330 | 5330 | 10 |
| 488 | 20231211 | 112700 | 1216472650 | 5330 | 5330 | 5330 | 5330 | 66 |
| 489 | 20231211 | 112600 | 1216120870 | 5320 | 5320 | 5320 | 5320 | 1 |
| 490 | 20231211 | 112500 | 1216115550 | 5340 | 5330 | 5340 | 5330 | 45 |
| 491 | 20231211 | 112400 | 1215875600 | 5330 | 5330 | 5330 | 5330 | 612 |
| 492 | 20231211 | 112300 | 1212613640 | 5330 | 5330 | 5330 | 5330 | 389 |
| 493 | 20231211 | 112200 | 1210540270 | 5340 | 5330 | 5340 | 5330 | 101 |
| 494 | 20231211 | 112100 | 1210001930 | 5330 | 5330 | 5330 | 5330 | 305 |
| 495 | 20231211 | 112000 | 1208376280 | 5320 | 5330 | 5330 | 5320 | 317 |
| 496 | 20231211 | 111900 | 1206687620 | 5330 | 5330 | 5330 | 5330 | 1101 |
| 497 | 20231211 | 111800 | 1200819290 | 5330 | 5330 | 5330 | 5330 | 50 |
| 498 | 20231211 | 111700 | 1200552790 | 5320 | 5320 | 5320 | 5320 | 59 |
| 499 | 20231211 | 111600 | 1200238910 | 5330 | 5330 | 5330 | 5330 | 2030 |
| 500 | 20231211 | 111500 | 1189419010 | 5330 | 5330 | 5330 | 5330 | 1 |
| 501 | 20231211 | 111400 | 1189413680 | 5330 | 5330 | 5330 | 5330 | 152 |
| 502 | 20231211 | 111300 | 1188603520 | 5330 | 5340 | 5340 | 5330 | 1300 |
| 503 | 20231211 | 111200 | 1181664240 | 5350 | 5350 | 5350 | 5350 | 1 |
| 504 | 20231211 | 111100 | 1181658890 | 5340 | 5340 | 5340 | 5340 | 664 |
| 505 | 20231211 | 111000 | 1178113130 | 5340 | 5350 | 5350 | 5340 | 2363 |
| 506 | 20231211 | 110900 | 1165473800 | 5360 | 5360 | 5360 | 5360 | 690 |
| 507 | 20231211 | 110800 | 1161775400 | 5360 | 5360 | 5360 | 5360 | 0 |
| 508 | 20231211 | 110700 | 1161775400 | 5360 | 5360 | 5360 | 5360 | 25 |
| 509 | 20231211 | 110600 | 1161641400 | 5360 | 5360 | 5360 | 5350 | 1212 |
| 510 | 20231211 | 110500 | 1155147140 | 5350 | 5350 | 5350 | 5350 | 370 |
| 511 | 20231211 | 110400 | 1153167640 | 5350 | 5350 | 5350 | 5350 | 0 |
| 512 | 20231211 | 110300 | 1153167640 | 5350 | 5360 | 5360 | 5350 | 114 |
| 513 | 20231211 | 110200 | 1152557700 | 5360 | 5350 | 5360 | 5350 | 10 |
| 514 | 20231211 | 110100 | 1152504150 | 5340 | 5350 | 5350 | 5340 | 274 |
| 515 | 20231211 | 110000 | 1151039570 | 5360 | 5360 | 5360 | 5360 | 0 |
| 516 | 20231211 | 105900 | 1151039570 | 5360 | 5340 | 5360 | 5340 | 38 |
| 517 | 20231211 | 105800 | 1150836290 | 5360 | 5360 | 5360 | 5350 | 56 |
| 518 | 20231211 | 105700 | 1150536230 | 5340 | 5360 | 5360 | 5340 | 3402 |
| 519 | 20231211 | 105600 | 1132349370 | 5360 | 5380 | 5380 | 5360 | 1210 |
| 520 | 20231211 | 105500 | 1125858230 | 5380 | 5380 | 5380 | 5380 | 201 |
| 521 | 20231211 | 105400 | 1124776850 | 5370 | 5370 | 5370 | 5370 | 100 |
| 522 | 20231211 | 105300 | 1124239850 | 5360 | 5370 | 5370 | 5360 | 1218 |
| 523 | 20231211 | 105200 | 1117708870 | 5370 | 5370 | 5370 | 5370 | 1085 |
| 524 | 20231211 | 105100 | 1111882420 | 5380 | 5390 | 5390 | 5380 | 444 |
| 525 | 20231211 | 105000 | 1109493350 | 5400 | 5400 | 5400 | 5400 | 422 |
| 526 | 20231211 | 104900 | 1107214550 | 5400 | 5400 | 5400 | 5400 | 276 |
| 527 | 20231211 | 104800 | 1105724150 | 5410 | 5400 | 5410 | 5400 | 1542 |
| 528 | 20231211 | 104700 | 1097397050 | 5400 | 5400 | 5400 | 5400 | 226 |
| 529 | 20231211 | 104600 | 1096176650 | 5400 | 5420 | 5420 | 5400 | 769 |
| 530 | 20231211 | 104500 | 1092015900 | 5410 | 5400 | 5410 | 5400 | 1823 |
| 531 | 20231211 | 104400 | 1082162150 | 5410 | 5390 | 5410 | 5390 | 5482 |
| 532 | 20231211 | 104300 | 1052552260 | 5400 | 5380 | 5410 | 5380 | 6671 |
| 533 | 20231211 | 104200 | 1016586630 | 5380 | 5350 | 5380 | 5350 | 811 |
| 534 | 20231211 | 104100 | 1012231660 | 5350 | 5340 | 5350 | 5340 | 4149 |
| 535 | 20231211 | 104000 | 990056800 | 5350 | 5350 | 5350 | 5350 | 0 |
| 536 | 20231211 | 103900 | 990056800 | 5350 | 5350 | 5350 | 5350 | 1 |
| 537 | 20231211 | 103800 | 990051450 | 5340 | 5350 | 5350 | 5340 | 393 |
| 538 | 20231211 | 103700 | 987951980 | 5350 | 5350 | 5350 | 5350 | 0 |
| 539 | 20231211 | 103600 | 987951980 | 5350 | 5350 | 5350 | 5350 | 105 |
| 540 | 20231211 | 103500 | 987390230 | 5350 | 5350 | 5350 | 5350 | 0 |
| 541 | 20231211 | 103400 | 987390230 | 5350 | 5350 | 5350 | 5350 | 32 |
| 542 | 20231211 | 103300 | 987219030 | 5350 | 5360 | 5370 | 5350 | 862 |
| 543 | 20231211 | 103200 | 982604630 | 5360 | 5360 | 5360 | 5360 | 877 |
| 544 | 20231211 | 103100 | 977903910 | 5350 | 5350 | 5350 | 5350 | 603 |
| 545 | 20231211 | 103000 | 974677860 | 5360 | 5370 | 5370 | 5350 | 1286 |
| 546 | 20231211 | 102900 | 967794350 | 5360 | 5370 | 5370 | 5360 | 83 |
| 547 | 20231211 | 102800 | 967349440 | 5370 | 5360 | 5370 | 5360 | 726 |
| 548 | 20231211 | 102700 | 963457960 | 5370 | 5380 | 5380 | 5370 | 961 |
| 549 | 20231211 | 102600 | 958295510 | 5370 | 5380 | 5380 | 5370 | 722 |
| 550 | 20231211 | 102500 | 954414230 | 5390 | 5390 | 5390 | 5380 | 895 |
| 551 | 20231211 | 102400 | 949595180 | 5410 | 5410 | 5410 | 5400 | 1599 |
| 552 | 20231211 | 102300 | 940954590 | 5410 | 5380 | 5410 | 5380 | 1901 |
| 553 | 20231211 | 102200 | 930679460 | 5380 | 5390 | 5400 | 5380 | 994 |
| 554 | 20231211 | 102100 | 925325450 | 5390 | 5390 | 5410 | 5390 | 2285 |
| 555 | 20231211 | 102000 | 912997700 | 5390 | 5360 | 5400 | 5360 | 3027 |
| 556 | 20231211 | 101900 | 896688770 | 5360 | 5360 | 5370 | 5360 | 201 |
| 557 | 20231211 | 101800 | 895610550 | 5360 | 5340 | 5360 | 5340 | 656 |
| 558 | 20231211 | 101700 | 892098610 | 5350 | 5330 | 5400 | 5330 | 3760 |
| 559 | 20231211 | 101600 | 871907770 | 5330 | 5340 | 5340 | 5330 | 2052 |
| 560 | 20231211 | 101500 | 860969600 | 5330 | 5340 | 5350 | 5330 | 511 |
| 561 | 20231211 | 101400 | 858239390 | 5340 | 5340 | 5350 | 5340 | 2285 |
| 562 | 20231211 | 101300 | 846037440 | 5350 | 5340 | 5350 | 5340 | 179 |
| 563 | 20231211 | 101200 | 845081260 | 5350 | 5350 | 5350 | 5350 | 73 |
| 564 | 20231211 | 101100 | 844690710 | 5350 | 5350 | 5370 | 5350 | 2386 |
| 565 | 20231211 | 101000 | 831925590 | 5370 | 5350 | 5370 | 5350 | 23 |
| 566 | 20231211 | 100900 | 831802480 | 5340 | 5340 | 5370 | 5340 | 1283 |
| 567 | 20231211 | 100800 | 824927820 | 5350 | 5350 | 5350 | 5340 | 3013 |
| 568 | 20231211 | 100700 | 808837910 | 5350 | 5350 | 5350 | 5340 | 217 |
| 569 | 20231211 | 100600 | 807679100 | 5340 | 5350 | 5350 | 5340 | 76 |
| 570 | 20231211 | 100500 | 807272960 | 5350 | 5350 | 5350 | 5350 | 1030 |
| 571 | 20231211 | 100400 | 801762460 | 5340 | 5360 | 5360 | 5330 | 3620 |
| 572 | 20231211 | 100300 | 782409740 | 5360 | 5380 | 5380 | 5360 | 1551 |
| 573 | 20231211 | 100200 | 774084200 | 5380 | 5380 | 5380 | 5380 | 2 |
| 574 | 20231211 | 100100 | 774073440 | 5370 | 5390 | 5390 | 5370 | 1000 |
| 575 | 20231211 | 100000 | 768694420 | 5390 | 5380 | 5390 | 5380 | 68 |
| 576 | 20231211 | 095900 | 768328470 | 5380 | 5370 | 5380 | 5370 | 1789 |
| 577 | 20231211 | 095800 | 758708880 | 5370 | 5360 | 5370 | 5360 | 1188 |
| 578 | 20231211 | 095700 | 752332820 | 5360 | 5340 | 5360 | 5340 | 1856 |
| 579 | 20231211 | 095600 | 742402230 | 5350 | 5350 | 5360 | 5350 | 1898 |
| 580 | 20231211 | 095500 | 732246930 | 5360 | 5360 | 5360 | 5360 | 1355 |
| 581 | 20231211 | 095400 | 724984130 | 5360 | 5360 | 5360 | 5360 | 813 |
| 582 | 20231211 | 095300 | 720626450 | 5360 | 5370 | 5370 | 5360 | 786 |
| 583 | 20231211 | 095200 | 716410980 | 5370 | 5390 | 5390 | 5360 | 3642 |
| 584 | 20231211 | 095100 | 696841900 | 5380 | 5390 | 5390 | 5380 | 2096 |
| 585 | 20231211 | 095000 | 685547490 | 5390 | 5400 | 5400 | 5390 | 3300 |
| 586 | 20231211 | 094900 | 667738910 | 5400 | 5400 | 5420 | 5390 | 7412 |
| 587 | 20231211 | 094800 | 627654530 | 5390 | 5400 | 5400 | 5390 | 3621 |
| 588 | 20231211 | 094700 | 608128950 | 5390 | 5380 | 5400 | 5380 | 3015 |
| 589 | 20231211 | 094600 | 591881050 | 5380 | 5380 | 5400 | 5370 | 4873 |
| 590 | 20231211 | 094500 | 565641100 | 5380 | 5370 | 5380 | 5370 | 1026 |
| 591 | 20231211 | 094400 | 560130910 | 5360 | 5360 | 5370 | 5360 | 771 |
| 592 | 20231211 | 094300 | 555998330 | 5360 | 5370 | 5370 | 5360 | 764 |
| 593 | 20231211 | 094200 | 551901190 | 5370 | 5360 | 5380 | 5360 | 4619 |
| 594 | 20231211 | 094100 | 527082740 | 5360 | 5350 | 5360 | 5350 | 911 |
| 595 | 20231211 | 094000 | 522206130 | 5350 | 5350 | 5350 | 5350 | 640 |
| 596 | 20231211 | 093900 | 518782130 | 5350 | 5330 | 5350 | 5330 | 1851 |
| 597 | 20231211 | 093800 | 508889650 | 5330 | 5330 | 5330 | 5330 | 132 |
| 598 | 20231211 | 093700 | 508186090 | 5330 | 5330 | 5330 | 5330 | 1184 |
| 599 | 20231211 | 093600 | 501875370 | 5330 | 5330 | 5330 | 5330 | 1406 |
| 600 | 20231211 | 093500 | 494381390 | 5330 | 5350 | 5350 | 5330 | 606 |
| 601 | 20231211 | 093400 | 491146340 | 5350 | 5340 | 5350 | 5340 | 432 |
| 602 | 20231211 | 093300 | 488838340 | 5340 | 5350 | 5350 | 5340 | 1901 |
| 603 | 20231211 | 093200 | 478668500 | 5350 | 5340 | 5350 | 5340 | 3688 |
| 604 | 20231211 | 093100 | 458959110 | 5340 | 5340 | 5340 | 5330 | 375 |
| 605 | 20231211 | 093000 | 456958610 | 5340 | 5340 | 5340 | 5340 | 2 |
| 606 | 20231211 | 092900 | 456947930 | 5330 | 5340 | 5340 | 5330 | 1082 |
| 607 | 20231211 | 092800 | 451172160 | 5340 | 5340 | 5340 | 5340 | 1 |
| 608 | 20231211 | 092700 | 451166820 | 5340 | 5350 | 5350 | 5340 | 940 |
| 609 | 20231211 | 092600 | 446144810 | 5340 | 5350 | 5350 | 5340 | 1179 |
| 610 | 20231211 | 092500 | 439838950 | 5340 | 5350 | 5350 | 5340 | 832 |
| 611 | 20231211 | 092400 | 435391470 | 5350 | 5370 | 5370 | 5350 | 2440 |
| 612 | 20231211 | 092300 | 422318210 | 5370 | 5350 | 5380 | 5350 | 3686 |
| 613 | 20231211 | 092200 | 402536190 | 5340 | 5330 | 5340 | 5330 | 2771 |
| 614 | 20231211 | 092100 | 387740730 | 5330 | 5330 | 5330 | 5330 | 1930 |
| 615 | 20231211 | 092000 | 377453830 | 5330 | 5300 | 5340 | 5300 | 1923 |
| 616 | 20231211 | 091900 | 367213270 | 5290 | 5300 | 5300 | 5290 | 1243 |
| 617 | 20231211 | 091800 | 360635920 | 5300 | 5320 | 5330 | 5300 | 3167 |
| 618 | 20231211 | 091700 | 343812610 | 5320 | 5300 | 5340 | 5290 | 4902 |
| 619 | 20231211 | 091600 | 317786790 | 5310 | 5300 | 5310 | 5300 | 799 |
| 620 | 20231211 | 091500 | 313549500 | 5290 | 5280 | 5290 | 5280 | 2253 |
| 621 | 20231211 | 091400 | 301635050 | 5290 | 5290 | 5290 | 5280 | 4016 |
| 622 | 20231211 | 091300 | 280394680 | 5290 | 5240 | 5290 | 5240 | 4494 |
| 623 | 20231211 | 091200 | 256727380 | 5250 | 5260 | 5260 | 5250 | 2104 |
| 624 | 20231211 | 091100 | 245679440 | 5260 | 5260 | 5260 | 5250 | 1097 |
| 625 | 20231211 | 091000 | 239916380 | 5260 | 5270 | 5270 | 5240 | 1613 |
| 626 | 20231211 | 090900 | 231445690 | 5250 | 5260 | 5270 | 5250 | 6392 |
| 627 | 20231211 | 090800 | 197872280 | 5260 | 5270 | 5270 | 5260 | 4727 |
| 628 | 20231211 | 090700 | 173000230 | 5270 | 5270 | 5280 | 5260 | 3161 |
| 629 | 20231211 | 090600 | 156342260 | 5270 | 5280 | 5290 | 5270 | 3447 |
| 630 | 20231211 | 090500 | 138141590 | 5280 | 5280 | 5290 | 5270 | 895 |
| 631 | 20231211 | 090400 | 133415680 | 5280 | 5290 | 5300 | 5280 | 3609 |
| 632 | 20231211 | 090300 | 114345230 | 5290 | 5300 | 5300 | 5290 | 3634 |
| 633 | 20231211 | 090200 | 95120690 | 5300 | 5290 | 5300 | 5290 | 2408 |
| 634 | 20231211 | 090100 | 82373330 | 5290 | 5290 | 5290 | 5280 | 1452 |
| 635 | 20231211 | 090000 | 74693080 | 5300 | 5320 | 5330 | 5290 | 13392 |