32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 9490 |
| 3 | 20231204 | 190100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 4 | 20231204 | 190000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 5 | 20231204 | 185900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 6 | 20231204 | 185800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 7 | 20231204 | 185700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 8 | 20231204 | 185600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 9 | 20231204 | 185500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 10 | 20231204 | 185400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 11 | 20231204 | 185300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 12 | 20231204 | 185200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 13 | 20231204 | 185100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 14 | 20231204 | 185000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 15 | 20231204 | 184900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 16 | 20231204 | 184800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 17 | 20231204 | 184700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 18 | 20231204 | 184600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 19 | 20231204 | 184500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 20 | 20231204 | 184400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 21 | 20231204 | 184300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 22 | 20231204 | 184200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 23 | 20231204 | 184100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 24 | 20231204 | 184000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 25 | 20231204 | 183900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 26 | 20231204 | 183800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 27 | 20231204 | 183700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 28 | 20231204 | 183600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 29 | 20231204 | 183500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 30 | 20231204 | 183400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 31 | 20231204 | 183300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 32 | 20231204 | 183200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 9490 |
| 33 | 20231204 | 183100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 34 | 20231204 | 183000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 35 | 20231204 | 182900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 36 | 20231204 | 182800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 37 | 20231204 | 182700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 38 | 20231204 | 182600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 39 | 20231204 | 182500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 40 | 20231204 | 182400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 41 | 20231204 | 182300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 42 | 20231204 | 182200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 43 | 20231204 | 182100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 44 | 20231204 | 182000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 45 | 20231204 | 181900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 46 | 20231204 | 181800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 47 | 20231204 | 181700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 48 | 20231204 | 181600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 49 | 20231204 | 181500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 50 | 20231204 | 181400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 51 | 20231204 | 181300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 52 | 20231204 | 181200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 53 | 20231204 | 181100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 54 | 20231204 | 181000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 55 | 20231204 | 180900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 56 | 20231204 | 180800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 57 | 20231204 | 180700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 58 | 20231204 | 180600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 59 | 20231204 | 180500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 60 | 20231204 | 180400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 61 | 20231204 | 180300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 62 | 20231204 | 180200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 9490 |
| 63 | 20231204 | 180100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 64 | 20231204 | 180000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 65 | 20231204 | 175900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 66 | 20231204 | 175800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 67 | 20231204 | 175700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 68 | 20231204 | 175600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 69 | 20231204 | 175500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 70 | 20231204 | 175400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 71 | 20231204 | 175300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 72 | 20231204 | 175200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 73 | 20231204 | 175100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 74 | 20231204 | 175000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 75 | 20231204 | 174900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 76 | 20231204 | 174800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 77 | 20231204 | 174700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 78 | 20231204 | 174600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 79 | 20231204 | 174500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 80 | 20231204 | 174400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 81 | 20231204 | 174300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 82 | 20231204 | 174200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 83 | 20231204 | 174100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 84 | 20231204 | 174000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 85 | 20231204 | 173900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 86 | 20231204 | 173800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 87 | 20231204 | 173700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 88 | 20231204 | 173600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 89 | 20231204 | 173500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 90 | 20231204 | 173400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 91 | 20231204 | 173300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 92 | 20231204 | 173200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 9490 |
| 93 | 20231204 | 173100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 94 | 20231204 | 173000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 95 | 20231204 | 172900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 96 | 20231204 | 172800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 97 | 20231204 | 172700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 98 | 20231204 | 172600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 99 | 20231204 | 172500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 100 | 20231204 | 172400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 101 | 20231204 | 172300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 102 | 20231204 | 172200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 103 | 20231204 | 172100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 104 | 20231204 | 172000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 105 | 20231204 | 171900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 106 | 20231204 | 171800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 107 | 20231204 | 171700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 108 | 20231204 | 171600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 109 | 20231204 | 171500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 110 | 20231204 | 171400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 111 | 20231204 | 171300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 112 | 20231204 | 171200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 113 | 20231204 | 171100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 114 | 20231204 | 171000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 115 | 20231204 | 170900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 116 | 20231204 | 170800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 117 | 20231204 | 170700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 118 | 20231204 | 170600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 119 | 20231204 | 170500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 120 | 20231204 | 170400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 121 | 20231204 | 170300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 122 | 20231204 | 170200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 9490 |
| 123 | 20231204 | 170100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 124 | 20231204 | 170000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 125 | 20231204 | 165900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 126 | 20231204 | 165800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 127 | 20231204 | 165700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 128 | 20231204 | 165600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 129 | 20231204 | 165500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 130 | 20231204 | 165400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 131 | 20231204 | 165300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 132 | 20231204 | 165200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 133 | 20231204 | 165100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 134 | 20231204 | 165000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 135 | 20231204 | 164900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 136 | 20231204 | 164800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 137 | 20231204 | 164700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 138 | 20231204 | 164600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 139 | 20231204 | 164500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 140 | 20231204 | 164400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 141 | 20231204 | 164300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 142 | 20231204 | 164200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 143 | 20231204 | 164100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 144 | 20231204 | 164000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 145 | 20231204 | 163900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 146 | 20231204 | 163800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 147 | 20231204 | 163700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 148 | 20231204 | 163600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 149 | 20231204 | 163500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 150 | 20231204 | 163400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 151 | 20231204 | 163300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 152 | 20231204 | 163200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 9490 |
| 153 | 20231204 | 163100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 154 | 20231204 | 163000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 155 | 20231204 | 162900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 156 | 20231204 | 162800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 157 | 20231204 | 162700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 158 | 20231204 | 162600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 159 | 20231204 | 162500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 160 | 20231204 | 162400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 161 | 20231204 | 162300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 162 | 20231204 | 162200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 163 | 20231204 | 162100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 164 | 20231204 | 162000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 165 | 20231204 | 161900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 166 | 20231204 | 161800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 167 | 20231204 | 161700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 168 | 20231204 | 161600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 169 | 20231204 | 161500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 170 | 20231204 | 161400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 171 | 20231204 | 161300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 172 | 20231204 | 161200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 173 | 20231204 | 161100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 174 | 20231204 | 161000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 175 | 20231204 | 160900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 176 | 20231204 | 160800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 177 | 20231204 | 160700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 178 | 20231204 | 160600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 179 | 20231204 | 160500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 180 | 20231204 | 160400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 181 | 20231204 | 160300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 182 | 20231204 | 160200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 9490 |
| 183 | 20231204 | 160100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 184 | 20231204 | 160000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 185 | 20231204 | 155900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 186 | 20231204 | 155800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 187 | 20231204 | 155700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 188 | 20231204 | 155600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 189 | 20231204 | 155500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 190 | 20231204 | 155400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 191 | 20231204 | 155300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 192 | 20231204 | 155200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 193 | 20231204 | 155100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 194 | 20231204 | 155000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 195 | 20231204 | 154900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 196 | 20231204 | 154800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 197 | 20231204 | 154700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 198 | 20231204 | 154600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 199 | 20231204 | 154500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 200 | 20231204 | 154400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 201 | 20231204 | 154300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 202 | 20231204 | 154200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 203 | 20231204 | 154100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 204 | 20231204 | 154000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 205 | 20231204 | 153900 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 206 | 20231204 | 153800 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 207 | 20231204 | 153700 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 208 | 20231204 | 153600 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 209 | 20231204 | 153500 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 210 | 20231204 | 153400 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 211 | 20231204 | 153300 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 212 | 20231204 | 153200 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 9490 |
| 213 | 20231204 | 153100 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 0 |
| 214 | 20231204 | 153000 | 3151232110 | 12380 | 12380 | 12380 | 12380 | 9490 |
| 215 | 20231204 | 152900 | 3033745910 | 12350 | 12350 | 12350 | 12350 | 0 |
| 216 | 20231204 | 152800 | 3033745910 | 12350 | 12350 | 12350 | 12350 | 0 |
| 217 | 20231204 | 152700 | 3033745910 | 12350 | 12350 | 12350 | 12350 | 0 |
| 218 | 20231204 | 152600 | 3033745910 | 12350 | 12350 | 12350 | 12350 | 0 |
| 219 | 20231204 | 152500 | 3033745910 | 12350 | 12350 | 12350 | 12350 | 0 |
| 220 | 20231204 | 152400 | 3033745910 | 12350 | 12350 | 12350 | 12350 | 0 |
| 221 | 20231204 | 152300 | 3033745910 | 12350 | 12350 | 12350 | 12350 | 0 |
| 222 | 20231204 | 152200 | 3033745910 | 12350 | 12350 | 12350 | 12350 | 0 |
| 223 | 20231204 | 152100 | 3033745910 | 12350 | 12350 | 12350 | 12350 | 0 |
| 224 | 20231204 | 152000 | 3033745910 | 12350 | 12350 | 12350 | 12350 | 0 |
| 225 | 20231204 | 151900 | 3033745910 | 12350 | 12330 | 12350 | 12330 | 131 |
| 226 | 20231204 | 151800 | 3032129630 | 12340 | 12340 | 12340 | 12340 | 47 |
| 227 | 20231204 | 151700 | 3031549650 | 12340 | 12320 | 12340 | 12320 | 609 |
| 228 | 20231204 | 151600 | 3024041450 | 12330 | 12320 | 12330 | 12320 | 2117 |
| 229 | 20231204 | 151500 | 2997959910 | 12320 | 12320 | 12330 | 12320 | 1322 |
| 230 | 20231204 | 151400 | 2981667900 | 12330 | 12320 | 12330 | 12310 | 1060 |
| 231 | 20231204 | 151300 | 2968602920 | 12320 | 12310 | 12320 | 12310 | 229 |
| 232 | 20231204 | 151200 | 2965782420 | 12310 | 12310 | 12320 | 12310 | 107 |
| 233 | 20231204 | 151100 | 2964465190 | 12310 | 12310 | 12320 | 12310 | 1150 |
| 234 | 20231204 | 151000 | 2950307970 | 12310 | 12320 | 12320 | 12310 | 409 |
| 235 | 20231204 | 150900 | 2945269980 | 12330 | 12320 | 12330 | 12320 | 109 |
| 236 | 20231204 | 150800 | 2943927000 | 12320 | 12320 | 12320 | 12320 | 537 |
| 237 | 20231204 | 150700 | 2937311160 | 12320 | 12320 | 12320 | 12310 | 948 |
| 238 | 20231204 | 150600 | 2925632020 | 12320 | 12320 | 12330 | 12320 | 933 |
| 239 | 20231204 | 150500 | 2914137060 | 12320 | 12330 | 12330 | 12320 | 157 |
| 240 | 20231204 | 150400 | 2912202670 | 12320 | 12320 | 12320 | 12320 | 387 |
| 241 | 20231204 | 150300 | 2907434830 | 12320 | 12320 | 12320 | 12320 | 178 |
| 242 | 20231204 | 150200 | 2905241870 | 12330 | 12320 | 12330 | 12320 | 835 |
| 243 | 20231204 | 150100 | 2894949140 | 12320 | 12330 | 12330 | 12320 | 359 |
| 244 | 20231204 | 150000 | 2890524850 | 12320 | 12320 | 12320 | 12320 | 214 |
| 245 | 20231204 | 145900 | 2887888370 | 12330 | 12330 | 12330 | 12320 | 141 |
| 246 | 20231204 | 145800 | 2886150150 | 12330 | 12320 | 12330 | 12320 | 557 |
| 247 | 20231204 | 145700 | 2879284840 | 12330 | 12320 | 12330 | 12320 | 210 |
| 248 | 20231204 | 145600 | 2876696330 | 12330 | 12310 | 12330 | 12310 | 199 |
| 249 | 20231204 | 145500 | 2874245420 | 12320 | 12310 | 12330 | 12310 | 87 |
| 250 | 20231204 | 145400 | 2873174360 | 12320 | 12320 | 12320 | 12310 | 196 |
| 251 | 20231204 | 145300 | 2870760450 | 12330 | 12310 | 12330 | 12310 | 515 |
| 252 | 20231204 | 145200 | 2864417180 | 12310 | 12310 | 12320 | 12310 | 564 |
| 253 | 20231204 | 145100 | 2857474240 | 12320 | 12310 | 12320 | 12310 | 129 |
| 254 | 20231204 | 145000 | 2855885750 | 12320 | 12320 | 12320 | 12310 | 1500 |
| 255 | 20231204 | 144900 | 2837415820 | 12320 | 12320 | 12320 | 12310 | 97 |
| 256 | 20231204 | 144800 | 2836221570 | 12320 | 12310 | 12320 | 12310 | 242 |
| 257 | 20231204 | 144700 | 2833241140 | 12310 | 12320 | 12320 | 12310 | 801 |
| 258 | 20231204 | 144600 | 2823380370 | 12320 | 12330 | 12330 | 12320 | 916 |
| 259 | 20231204 | 144500 | 2812095160 | 12330 | 12330 | 12340 | 12330 | 330 |
| 260 | 20231204 | 144400 | 2808026240 | 12330 | 12330 | 12330 | 12330 | 430 |
| 261 | 20231204 | 144300 | 2802724340 | 12330 | 12330 | 12330 | 12320 | 129 |
| 262 | 20231204 | 144200 | 2801133780 | 12330 | 12320 | 12330 | 12320 | 401 |
| 263 | 20231204 | 144100 | 2796189460 | 12330 | 12330 | 12330 | 12330 | 15 |
| 264 | 20231204 | 144000 | 2796004510 | 12320 | 12320 | 12320 | 12320 | 10 |
| 265 | 20231204 | 143900 | 2795881310 | 12330 | 12320 | 12330 | 12320 | 54 |
| 266 | 20231204 | 143800 | 2795216000 | 12330 | 12320 | 12330 | 12320 | 2661 |
| 267 | 20231204 | 143700 | 2762432270 | 12320 | 12320 | 12320 | 12320 | 81 |
| 268 | 20231204 | 143600 | 2761434350 | 12320 | 12320 | 12330 | 12320 | 933 |
| 269 | 20231204 | 143500 | 2749932150 | 12330 | 12320 | 12330 | 12320 | 83 |
| 270 | 20231204 | 143400 | 2748909390 | 12320 | 12320 | 12330 | 12320 | 885 |
| 271 | 20231204 | 143300 | 2738006150 | 12320 | 12320 | 12330 | 12320 | 212 |
| 272 | 20231204 | 143200 | 2735392890 | 12320 | 12320 | 12320 | 12320 | 1641 |
| 273 | 20231204 | 143100 | 2715175770 | 12320 | 12330 | 12330 | 12320 | 115 |
| 274 | 20231204 | 143000 | 2713758070 | 12320 | 12330 | 12340 | 12320 | 223 |
| 275 | 20231204 | 142900 | 2711007960 | 12320 | 12320 | 12320 | 12320 | 219 |
| 276 | 20231204 | 142800 | 2708309880 | 12330 | 12330 | 12330 | 12330 | 107 |
| 277 | 20231204 | 142700 | 2706990570 | 12330 | 12330 | 12330 | 12320 | 1051 |
| 278 | 20231204 | 142600 | 2694039210 | 12330 | 12330 | 12330 | 12320 | 232 |
| 279 | 20231204 | 142500 | 2691178740 | 12330 | 12320 | 12330 | 12320 | 426 |
| 280 | 20231204 | 142400 | 2685926610 | 12320 | 12320 | 12330 | 12310 | 1762 |
| 281 | 20231204 | 142300 | 2664217370 | 12330 | 12330 | 12330 | 12320 | 1177 |
| 282 | 20231204 | 142200 | 2649706560 | 12330 | 12350 | 12350 | 12320 | 3048 |
| 283 | 20231204 | 142100 | 2612119200 | 12350 | 12350 | 12350 | 12340 | 1646 |
| 284 | 20231204 | 142000 | 2591792550 | 12350 | 12360 | 12360 | 12350 | 271 |
| 285 | 20231204 | 141900 | 2588445580 | 12360 | 12360 | 12360 | 12360 | 414 |
| 286 | 20231204 | 141800 | 2583328540 | 12360 | 12360 | 12360 | 12360 | 815 |
| 287 | 20231204 | 141700 | 2573255140 | 12370 | 12370 | 12370 | 12370 | 96 |
| 288 | 20231204 | 141600 | 2572067620 | 12360 | 12350 | 12360 | 12350 | 223 |
| 289 | 20231204 | 141500 | 2569312690 | 12350 | 12360 | 12360 | 12350 | 2440 |
| 290 | 20231204 | 141400 | 2539175520 | 12360 | 12360 | 12360 | 12360 | 134 |
| 291 | 20231204 | 141300 | 2537519280 | 12370 | 12370 | 12370 | 12370 | 125 |
| 292 | 20231204 | 141200 | 2535973030 | 12360 | 12380 | 12380 | 12350 | 7208 |
| 293 | 20231204 | 141100 | 2446793300 | 12390 | 12390 | 12390 | 12390 | 112 |
| 294 | 20231204 | 141000 | 2445405620 | 12390 | 12390 | 12390 | 12380 | 226 |
| 295 | 20231204 | 140900 | 2442606170 | 12390 | 12380 | 12390 | 12380 | 1529 |
| 296 | 20231204 | 140800 | 2423670100 | 12380 | 12390 | 12390 | 12380 | 2962 |
| 297 | 20231204 | 140700 | 2387000240 | 12390 | 12390 | 12390 | 12390 | 3 |
| 298 | 20231204 | 140600 | 2386963070 | 12380 | 12390 | 12390 | 12380 | 838 |
| 299 | 20231204 | 140500 | 2376588520 | 12390 | 12390 | 12390 | 12390 | 4 |
| 300 | 20231204 | 140400 | 2376538960 | 12390 | 12390 | 12390 | 12390 | 688 |
| 301 | 20231204 | 140300 | 2368014640 | 12390 | 12380 | 12390 | 12380 | 888 |
| 302 | 20231204 | 140200 | 2357020570 | 12390 | 12400 | 12400 | 12390 | 65 |
| 303 | 20231204 | 140100 | 2356215100 | 12390 | 12390 | 12390 | 12390 | 81 |
| 304 | 20231204 | 140000 | 2355211510 | 12380 | 12400 | 12400 | 12380 | 3011 |
| 305 | 20231204 | 135900 | 2317911840 | 12400 | 12400 | 12400 | 12400 | 10 |
| 306 | 20231204 | 135800 | 2317787840 | 12400 | 12410 | 12410 | 12400 | 236 |
| 307 | 20231204 | 135700 | 2314861080 | 12410 | 12410 | 12410 | 12410 | 7 |
| 308 | 20231204 | 135600 | 2314774210 | 12420 | 12410 | 12420 | 12410 | 47 |
| 309 | 20231204 | 135500 | 2314190570 | 12400 | 12400 | 12400 | 12400 | 224 |
| 310 | 20231204 | 135400 | 2311412970 | 12400 | 12400 | 12400 | 12400 | 78 |
| 311 | 20231204 | 135300 | 2310445770 | 12390 | 12380 | 12390 | 12380 | 838 |
| 312 | 20231204 | 135200 | 2300062960 | 12380 | 12380 | 12380 | 12380 | 194 |
| 313 | 20231204 | 135100 | 2297661240 | 12390 | 12390 | 12390 | 12390 | 80 |
| 314 | 20231204 | 135000 | 2296670040 | 12390 | 12380 | 12390 | 12380 | 89 |
| 315 | 20231204 | 134900 | 2295568120 | 12390 | 12390 | 12390 | 12390 | 0 |
| 316 | 20231204 | 134800 | 2295568120 | 12390 | 12380 | 12390 | 12380 | 405 |
| 317 | 20231204 | 134700 | 2290554130 | 12380 | 12390 | 12390 | 12380 | 375 |
| 318 | 20231204 | 134600 | 2285910630 | 12390 | 12380 | 12390 | 12380 | 83 |
| 319 | 20231204 | 134500 | 2284882280 | 12390 | 12390 | 12390 | 12390 | 57 |
| 320 | 20231204 | 134400 | 2284176050 | 12390 | 12390 | 12390 | 12390 | 822 |
| 321 | 20231204 | 134300 | 2273991470 | 12390 | 12390 | 12390 | 12390 | 877 |
| 322 | 20231204 | 134200 | 2263125440 | 12390 | 12380 | 12390 | 12380 | 355 |
| 323 | 20231204 | 134100 | 2258727430 | 12390 | 12390 | 12390 | 12390 | 7 |
| 324 | 20231204 | 134000 | 2258640700 | 12380 | 12380 | 12390 | 12380 | 160 |
| 325 | 20231204 | 133900 | 2256659790 | 12380 | 12390 | 12390 | 12380 | 107 |
| 326 | 20231204 | 133800 | 2255334720 | 12380 | 12390 | 12390 | 12380 | 166 |
| 327 | 20231204 | 133700 | 2253279540 | 12380 | 12390 | 12390 | 12380 | 66 |
| 328 | 20231204 | 133600 | 2252462440 | 12390 | 12390 | 12390 | 12390 | 102 |
| 329 | 20231204 | 133500 | 2251198660 | 12380 | 12380 | 12380 | 12380 | 67 |
| 330 | 20231204 | 133400 | 2250369200 | 12380 | 12380 | 12380 | 12380 | 0 |
| 331 | 20231204 | 133300 | 2250369200 | 12380 | 12380 | 12380 | 12380 | 180 |
| 332 | 20231204 | 133200 | 2248140800 | 12390 | 12390 | 12390 | 12390 | 38 |
| 333 | 20231204 | 133100 | 2247669980 | 12400 | 12390 | 12400 | 12390 | 82 |
| 334 | 20231204 | 133000 | 2246653900 | 12390 | 12390 | 12390 | 12390 | 0 |
| 335 | 20231204 | 132900 | 2246653900 | 12390 | 12390 | 12400 | 12390 | 1273 |
| 336 | 20231204 | 132800 | 2230870060 | 12380 | 12390 | 12390 | 12380 | 1918 |
| 337 | 20231204 | 132700 | 2207107670 | 12390 | 12390 | 12390 | 12390 | 881 |
| 338 | 20231204 | 132600 | 2196192080 | 12390 | 12390 | 12390 | 12390 | 100 |
| 339 | 20231204 | 132500 | 2194953080 | 12400 | 12400 | 12400 | 12400 | 0 |
| 340 | 20231204 | 132400 | 2194953080 | 12400 | 12400 | 12400 | 12400 | 0 |
| 341 | 20231204 | 132300 | 2194953080 | 12400 | 12400 | 12400 | 12400 | 11 |
| 342 | 20231204 | 132200 | 2194816680 | 12390 | 12390 | 12390 | 12390 | 340 |
| 343 | 20231204 | 132100 | 2190604080 | 12390 | 12390 | 12390 | 12390 | 20 |
| 344 | 20231204 | 132000 | 2190356280 | 12390 | 12390 | 12390 | 12390 | 0 |
| 345 | 20231204 | 131900 | 2190356280 | 12390 | 12390 | 12390 | 12390 | 2 |
| 346 | 20231204 | 131800 | 2190331500 | 12390 | 12400 | 12400 | 12390 | 2 |
| 347 | 20231204 | 131700 | 2190306710 | 12400 | 12400 | 12400 | 12400 | 302 |
| 348 | 20231204 | 131600 | 2186561910 | 12390 | 12390 | 12390 | 12390 | 350 |
| 349 | 20231204 | 131500 | 2182225410 | 12390 | 12390 | 12390 | 12390 | 755 |
| 350 | 20231204 | 131400 | 2172870960 | 12390 | 12390 | 12390 | 12390 | 1051 |
| 351 | 20231204 | 131300 | 2159849070 | 12380 | 12380 | 12380 | 12380 | 500 |
| 352 | 20231204 | 131200 | 2153659070 | 12390 | 12390 | 12390 | 12390 | 1 |
| 353 | 20231204 | 131100 | 2153646680 | 12390 | 12410 | 12410 | 12390 | 5381 |
| 354 | 20231204 | 131000 | 2086937310 | 12400 | 12400 | 12400 | 12400 | 67 |
| 355 | 20231204 | 130900 | 2086106510 | 12410 | 12400 | 12410 | 12400 | 1421 |
| 356 | 20231204 | 130800 | 2068485000 | 12400 | 12400 | 12400 | 12400 | 37 |
| 357 | 20231204 | 130700 | 2068026200 | 12390 | 12390 | 12390 | 12390 | 6 |
| 358 | 20231204 | 130600 | 2067951860 | 12390 | 12390 | 12390 | 12390 | 40 |
| 359 | 20231204 | 130500 | 2067456260 | 12400 | 12400 | 12400 | 12400 | 4 |
| 360 | 20231204 | 130400 | 2067406660 | 12400 | 12400 | 12400 | 12400 | 8 |
| 361 | 20231204 | 130300 | 2067307460 | 12400 | 12400 | 12400 | 12400 | 13 |
| 362 | 20231204 | 130200 | 2067146260 | 12400 | 12400 | 12400 | 12400 | 39 |
| 363 | 20231204 | 130100 | 2066662660 | 12390 | 12390 | 12400 | 12390 | 646 |
| 364 | 20231204 | 130000 | 2058658220 | 12390 | 12390 | 12390 | 12380 | 1067 |
| 365 | 20231204 | 125900 | 2045438670 | 12380 | 12380 | 12380 | 12380 | 56 |
| 366 | 20231204 | 125800 | 2044745390 | 12380 | 12380 | 12380 | 12380 | 190 |
| 367 | 20231204 | 125700 | 2042393190 | 12390 | 12380 | 12390 | 12380 | 71 |
| 368 | 20231204 | 125600 | 2041514000 | 12390 | 12380 | 12390 | 12380 | 1469 |
| 369 | 20231204 | 125500 | 2023327340 | 12380 | 12380 | 12390 | 12380 | 136 |
| 370 | 20231204 | 125400 | 2021642850 | 12380 | 12390 | 12390 | 12380 | 83 |
| 371 | 20231204 | 125300 | 2020615240 | 12390 | 12380 | 12390 | 12380 | 169 |
| 372 | 20231204 | 125200 | 2018522260 | 12380 | 12380 | 12380 | 12380 | 260 |
| 373 | 20231204 | 125100 | 2015303460 | 12380 | 12380 | 12380 | 12380 | 0 |
| 374 | 20231204 | 125000 | 2015303460 | 12380 | 12390 | 12390 | 12380 | 166 |
| 375 | 20231204 | 124900 | 2013248180 | 12390 | 12390 | 12390 | 12390 | 38 |
| 376 | 20231204 | 124800 | 2012777360 | 12380 | 12380 | 12380 | 12380 | 8 |
| 377 | 20231204 | 124700 | 2012678320 | 12380 | 12380 | 12380 | 12380 | 100 |
| 378 | 20231204 | 124600 | 2011440320 | 12390 | 12380 | 12390 | 12380 | 141 |
| 379 | 20231204 | 124500 | 2009694330 | 12380 | 12380 | 12380 | 12380 | 212 |
| 380 | 20231204 | 124400 | 2007069770 | 12380 | 12380 | 12380 | 12370 | 845 |
| 381 | 20231204 | 124300 | 1996612260 | 12380 | 12380 | 12380 | 12380 | 160 |
| 382 | 20231204 | 124200 | 1994631460 | 12370 | 12380 | 12390 | 12370 | 287 |
| 383 | 20231204 | 124100 | 1991078430 | 12370 | 12380 | 12380 | 12370 | 366 |
| 384 | 20231204 | 124000 | 1986549350 | 12390 | 12390 | 12390 | 12390 | 138 |
| 385 | 20231204 | 123900 | 1984839530 | 12400 | 12400 | 12400 | 12400 | 51 |
| 386 | 20231204 | 123800 | 1984207130 | 12400 | 12390 | 12400 | 12390 | 297 |
| 387 | 20231204 | 123700 | 1980527150 | 12380 | 12380 | 12380 | 12380 | 179 |
| 388 | 20231204 | 123600 | 1978311130 | 12380 | 12380 | 12380 | 12380 | 300 |
| 389 | 20231204 | 123500 | 1974597130 | 12380 | 12380 | 12380 | 12380 | 110 |
| 390 | 20231204 | 123400 | 1973235330 | 12370 | 12370 | 12370 | 12370 | 0 |
| 391 | 20231204 | 123300 | 1973235330 | 12370 | 12380 | 12380 | 12370 | 335 |
| 392 | 20231204 | 123200 | 1969088380 | 12380 | 12370 | 12380 | 12370 | 350 |
| 393 | 20231204 | 123100 | 1964758860 | 12370 | 12370 | 12370 | 12370 | 385 |
| 394 | 20231204 | 123000 | 1959996410 | 12380 | 12370 | 12380 | 12370 | 118 |
| 395 | 20231204 | 122900 | 1958536640 | 12370 | 12380 | 12380 | 12370 | 3163 |
| 396 | 20231204 | 122800 | 1919398810 | 12380 | 12390 | 12390 | 12380 | 432 |
| 397 | 20231204 | 122700 | 1914050590 | 12390 | 12390 | 12390 | 12390 | 6 |
| 398 | 20231204 | 122600 | 1913976250 | 12390 | 12390 | 12390 | 12390 | 664 |
| 399 | 20231204 | 122500 | 1905749290 | 12390 | 12390 | 12390 | 12390 | 280 |
| 400 | 20231204 | 122400 | 1902280090 | 12390 | 12390 | 12390 | 12390 | 379 |
| 401 | 20231204 | 122300 | 1897584280 | 12390 | 12390 | 12390 | 12390 | 721 |
| 402 | 20231204 | 122200 | 1888651090 | 12390 | 12390 | 12390 | 12390 | 558 |
| 403 | 20231204 | 122100 | 1881737470 | 12390 | 12390 | 12390 | 12390 | 153 |
| 404 | 20231204 | 122000 | 1879841800 | 12390 | 12390 | 12390 | 12390 | 673 |
| 405 | 20231204 | 121900 | 1871503330 | 12390 | 12390 | 12390 | 12390 | 2251 |
| 406 | 20231204 | 121800 | 1843613440 | 12400 | 12390 | 12400 | 12390 | 51 |
| 407 | 20231204 | 121700 | 1842981540 | 12390 | 12400 | 12400 | 12390 | 540 |
| 408 | 20231204 | 121600 | 1836286470 | 12400 | 12400 | 12400 | 12400 | 10 |
| 409 | 20231204 | 121500 | 1836162470 | 12400 | 12400 | 12400 | 12390 | 158 |
| 410 | 20231204 | 121400 | 1834203850 | 12400 | 12400 | 12400 | 12400 | 150 |
| 411 | 20231204 | 121300 | 1832343850 | 12400 | 12400 | 12400 | 12400 | 256 |
| 412 | 20231204 | 121200 | 1829169450 | 12400 | 12400 | 12400 | 12400 | 0 |
| 413 | 20231204 | 121100 | 1829169450 | 12400 | 12400 | 12400 | 12400 | 0 |
| 414 | 20231204 | 121000 | 1829169450 | 12400 | 12400 | 12400 | 12400 | 610 |
| 415 | 20231204 | 120900 | 1821605450 | 12400 | 12400 | 12400 | 12400 | 362 |
| 416 | 20231204 | 120800 | 1817116650 | 12400 | 12400 | 12400 | 12400 | 0 |
| 417 | 20231204 | 120700 | 1817116650 | 12400 | 12400 | 12400 | 12400 | 72 |
| 418 | 20231204 | 120600 | 1816223850 | 12400 | 12400 | 12400 | 12400 | 0 |
| 419 | 20231204 | 120500 | 1816223850 | 12400 | 12400 | 12400 | 12400 | 0 |
| 420 | 20231204 | 120400 | 1816223850 | 12400 | 12400 | 12400 | 12390 | 3097 |
| 421 | 20231204 | 120300 | 1777831050 | 12400 | 12410 | 12410 | 12400 | 620 |
| 422 | 20231204 | 120200 | 1770142980 | 12420 | 12430 | 12430 | 12420 | 21 |
| 423 | 20231204 | 120100 | 1769881960 | 12430 | 12430 | 12430 | 12430 | 90 |
| 424 | 20231204 | 120000 | 1768763260 | 12430 | 12410 | 12430 | 12410 | 600 |
| 425 | 20231204 | 115900 | 1761315490 | 12400 | 12390 | 12400 | 12390 | 350 |
| 426 | 20231204 | 115800 | 1756975520 | 12390 | 12400 | 12400 | 12390 | 78 |
| 427 | 20231204 | 115700 | 1756009090 | 12390 | 12400 | 12400 | 12390 | 731 |
| 428 | 20231204 | 115600 | 1746945760 | 12390 | 12390 | 12390 | 12390 | 152 |
| 429 | 20231204 | 115500 | 1745062480 | 12400 | 12400 | 12400 | 12400 | 255 |
| 430 | 20231204 | 115400 | 1741900480 | 12400 | 12400 | 12400 | 12400 | 0 |
| 431 | 20231204 | 115300 | 1741900480 | 12400 | 12400 | 12400 | 12400 | 1110 |
| 432 | 20231204 | 115200 | 1728136480 | 12410 | 12400 | 12410 | 12400 | 200 |
| 433 | 20231204 | 115100 | 1725655480 | 12410 | 12410 | 12410 | 12410 | 4 |
| 434 | 20231204 | 115000 | 1725605840 | 12410 | 12410 | 12410 | 12410 | 0 |
| 435 | 20231204 | 114900 | 1725605840 | 12410 | 12410 | 12410 | 12400 | 362 |
| 436 | 20231204 | 114800 | 1721113480 | 12410 | 12410 | 12410 | 12410 | 50 |
| 437 | 20231204 | 114700 | 1720492980 | 12400 | 12410 | 12410 | 12400 | 402 |
| 438 | 20231204 | 114600 | 1715508160 | 12410 | 12400 | 12410 | 12400 | 559 |
| 439 | 20231204 | 114500 | 1708576160 | 12400 | 12400 | 12400 | 12400 | 197 |
| 440 | 20231204 | 114400 | 1706133360 | 12400 | 12400 | 12410 | 12400 | 62 |
| 441 | 20231204 | 114300 | 1705364540 | 12400 | 12400 | 12400 | 12400 | 600 |
| 442 | 20231204 | 114200 | 1697924540 | 12400 | 12400 | 12400 | 12400 | 1000 |
| 443 | 20231204 | 114100 | 1685524540 | 12400 | 12400 | 12400 | 12400 | 0 |
| 444 | 20231204 | 114000 | 1685524540 | 12400 | 12400 | 12400 | 12400 | 115 |
| 445 | 20231204 | 113900 | 1684098540 | 12400 | 12400 | 12400 | 12400 | 0 |
| 446 | 20231204 | 113800 | 1684098540 | 12400 | 12410 | 12410 | 12400 | 160 |
| 447 | 20231204 | 113700 | 1682113940 | 12400 | 12410 | 12410 | 12400 | 146 |
| 448 | 20231204 | 113600 | 1680303480 | 12410 | 12410 | 12410 | 12410 | 1 |
| 449 | 20231204 | 113500 | 1680291070 | 12400 | 12400 | 12410 | 12400 | 555 |
| 450 | 20231204 | 113400 | 1673408740 | 12410 | 12410 | 12410 | 12410 | 8 |
| 451 | 20231204 | 113300 | 1673309460 | 12410 | 12410 | 12410 | 12410 | 781 |
| 452 | 20231204 | 113200 | 1663617250 | 12400 | 12400 | 12400 | 12400 | 0 |
| 453 | 20231204 | 113100 | 1663617250 | 12400 | 12410 | 12410 | 12400 | 527 |
| 454 | 20231204 | 113000 | 1657077250 | 12400 | 12390 | 12400 | 12390 | 406 |
| 455 | 20231204 | 112900 | 1652042910 | 12390 | 12390 | 12390 | 12390 | 79 |
| 456 | 20231204 | 112800 | 1651064100 | 12390 | 12400 | 12400 | 12390 | 202 |
| 457 | 20231204 | 112700 | 1648560670 | 12390 | 12390 | 12390 | 12390 | 59 |
| 458 | 20231204 | 112600 | 1647829660 | 12400 | 12390 | 12400 | 12390 | 88 |
| 459 | 20231204 | 112500 | 1646739140 | 12400 | 12400 | 12400 | 12390 | 1125 |
| 460 | 20231204 | 112400 | 1632789820 | 12400 | 12400 | 12400 | 12400 | 69 |
| 461 | 20231204 | 112300 | 1631934220 | 12400 | 12410 | 12410 | 12400 | 342 |
| 462 | 20231204 | 112200 | 1627693370 | 12400 | 12400 | 12400 | 12400 | 93 |
| 463 | 20231204 | 112100 | 1626540170 | 12400 | 12410 | 12410 | 12400 | 1631 |
| 464 | 20231204 | 112000 | 1606315680 | 12410 | 12410 | 12410 | 12400 | 87 |
| 465 | 20231204 | 111900 | 1605236680 | 12400 | 12400 | 12400 | 12400 | 508 |
| 466 | 20231204 | 111800 | 1598937480 | 12400 | 12400 | 12410 | 12400 | 207 |
| 467 | 20231204 | 111700 | 1596369380 | 12410 | 12410 | 12410 | 12410 | 717 |
| 468 | 20231204 | 111600 | 1587471410 | 12410 | 12420 | 12420 | 12410 | 611 |
| 469 | 20231204 | 111500 | 1579885790 | 12420 | 12420 | 12430 | 12420 | 1152 |
| 470 | 20231204 | 111400 | 1565577430 | 12430 | 12430 | 12430 | 12430 | 650 |
| 471 | 20231204 | 111300 | 1557497930 | 12430 | 12430 | 12430 | 12430 | 50 |
| 472 | 20231204 | 111200 | 1556876430 | 12440 | 12430 | 12440 | 12430 | 212 |
| 473 | 20231204 | 111100 | 1554239770 | 12440 | 12440 | 12440 | 12440 | 14 |
| 474 | 20231204 | 111000 | 1554065610 | 12430 | 12430 | 12440 | 12430 | 127 |
| 475 | 20231204 | 110900 | 1552486940 | 12430 | 12430 | 12430 | 12430 | 1310 |
| 476 | 20231204 | 110800 | 1536203640 | 12440 | 12440 | 12440 | 12440 | 136 |
| 477 | 20231204 | 110700 | 1534511800 | 12440 | 12430 | 12440 | 12430 | 67 |
| 478 | 20231204 | 110600 | 1533678810 | 12440 | 12440 | 12440 | 12440 | 781 |
| 479 | 20231204 | 110500 | 1523963170 | 12440 | 12450 | 12450 | 12440 | 1361 |
| 480 | 20231204 | 110400 | 1507031820 | 12450 | 12450 | 12450 | 12450 | 80 |
| 481 | 20231204 | 110300 | 1506035820 | 12440 | 12440 | 12440 | 12440 | 9 |
| 482 | 20231204 | 110200 | 1505923860 | 12450 | 12450 | 12450 | 12450 | 116 |
| 483 | 20231204 | 110100 | 1504479660 | 12450 | 12450 | 12450 | 12450 | 95 |
| 484 | 20231204 | 110000 | 1503296910 | 12450 | 12450 | 12450 | 12450 | 44 |
| 485 | 20231204 | 105900 | 1502749110 | 12450 | 12450 | 12450 | 12450 | 101 |
| 486 | 20231204 | 105800 | 1501491660 | 12450 | 12440 | 12450 | 12440 | 127 |
| 487 | 20231204 | 105700 | 1499910570 | 12430 | 12420 | 12430 | 12420 | 785 |
| 488 | 20231204 | 105600 | 1490159750 | 12430 | 12420 | 12430 | 12420 | 52 |
| 489 | 20231204 | 105500 | 1489513530 | 12460 | 12460 | 12460 | 12460 | 1 |
| 490 | 20231204 | 105400 | 1489501070 | 12460 | 12470 | 12470 | 12460 | 152 |
| 491 | 20231204 | 105300 | 1487606160 | 12470 | 12410 | 12470 | 12410 | 1184 |
| 492 | 20231204 | 105200 | 1472871780 | 12410 | 12410 | 12410 | 12410 | 75 |
| 493 | 20231204 | 105100 | 1471941030 | 12410 | 12410 | 12410 | 12400 | 659 |
| 494 | 20231204 | 105000 | 1463762850 | 12410 | 12410 | 12410 | 12410 | 186 |
| 495 | 20231204 | 104900 | 1461454590 | 12410 | 12410 | 12410 | 12410 | 12 |
| 496 | 20231204 | 104800 | 1461305670 | 12410 | 12410 | 12410 | 12400 | 211 |
| 497 | 20231204 | 104700 | 1458687170 | 12400 | 12410 | 12410 | 12400 | 351 |
| 498 | 20231204 | 104600 | 1454331330 | 12410 | 12410 | 12410 | 12400 | 22 |
| 499 | 20231204 | 104500 | 1454058410 | 12400 | 12410 | 12410 | 12400 | 102 |
| 500 | 20231204 | 104400 | 1452793590 | 12410 | 12400 | 12410 | 12400 | 207 |
| 501 | 20231204 | 104300 | 1450226720 | 12400 | 12400 | 12410 | 12400 | 366 |
| 502 | 20231204 | 104200 | 1445687820 | 12400 | 12400 | 12410 | 12400 | 302 |
| 503 | 20231204 | 104100 | 1441942950 | 12400 | 12400 | 12400 | 12400 | 114 |
| 504 | 20231204 | 104000 | 1440529350 | 12400 | 12400 | 12400 | 12400 | 15 |
| 505 | 20231204 | 103900 | 1440343350 | 12400 | 12380 | 12400 | 12380 | 226 |
| 506 | 20231204 | 103800 | 1437541270 | 12390 | 12380 | 12390 | 12380 | 396 |
| 507 | 20231204 | 103700 | 1432636030 | 12390 | 12390 | 12390 | 12380 | 354 |
| 508 | 20231204 | 103600 | 1428252090 | 12390 | 12390 | 12390 | 12390 | 560 |
| 509 | 20231204 | 103500 | 1421313690 | 12390 | 12390 | 12390 | 12380 | 978 |
| 510 | 20231204 | 103400 | 1409200620 | 12400 | 12400 | 12400 | 12400 | 116 |
| 511 | 20231204 | 103300 | 1407762220 | 12400 | 12400 | 12400 | 12400 | 166 |
| 512 | 20231204 | 103200 | 1405703820 | 12400 | 12410 | 12410 | 12400 | 531 |
| 513 | 20231204 | 103100 | 1399118720 | 12410 | 12410 | 12410 | 12400 | 155 |
| 514 | 20231204 | 103000 | 1397195240 | 12400 | 12390 | 12400 | 12390 | 153 |
| 515 | 20231204 | 102900 | 1395298720 | 12390 | 12390 | 12390 | 12380 | 652 |
| 516 | 20231204 | 102800 | 1387225670 | 12380 | 12380 | 12390 | 12380 | 321 |
| 517 | 20231204 | 102700 | 1383251000 | 12380 | 12390 | 12390 | 12380 | 529 |
| 518 | 20231204 | 102600 | 1376700610 | 12380 | 12400 | 12410 | 12370 | 6692 |
| 519 | 20231204 | 102500 | 1293782360 | 12410 | 12410 | 12410 | 12400 | 98 |
| 520 | 20231204 | 102400 | 1292566820 | 12410 | 12400 | 12410 | 12400 | 60 |
| 521 | 20231204 | 102300 | 1291822810 | 12400 | 12420 | 12420 | 12400 | 405 |
| 522 | 20231204 | 102200 | 1286797290 | 12410 | 12400 | 12410 | 12400 | 494 |
| 523 | 20231204 | 102100 | 1280671640 | 12400 | 12430 | 12430 | 12400 | 948 |
| 524 | 20231204 | 102000 | 1268903990 | 12430 | 12410 | 12430 | 12410 | 106 |
| 525 | 20231204 | 101900 | 1267587970 | 12410 | 12430 | 12430 | 12410 | 1682 |
| 526 | 20231204 | 101800 | 1246700400 | 12440 | 12450 | 12450 | 12440 | 228 |
| 527 | 20231204 | 101700 | 1243864070 | 12440 | 12440 | 12440 | 12440 | 339 |
| 528 | 20231204 | 101600 | 1239646910 | 12430 | 12440 | 12440 | 12430 | 254 |
| 529 | 20231204 | 101500 | 1236489240 | 12440 | 12430 | 12450 | 12430 | 331 |
| 530 | 20231204 | 101400 | 1232373570 | 12450 | 12420 | 12450 | 12420 | 178 |
| 531 | 20231204 | 101300 | 1230159280 | 12420 | 12400 | 12420 | 12400 | 998 |
| 532 | 20231204 | 101200 | 1217771200 | 12400 | 12430 | 12430 | 12400 | 6904 |
| 533 | 20231204 | 101100 | 1132039510 | 12450 | 12460 | 12460 | 12430 | 11440 |
| 534 | 20231204 | 101000 | 989614090 | 12460 | 12460 | 12460 | 12450 | 286 |
| 535 | 20231204 | 100900 | 986053160 | 12450 | 12480 | 12480 | 12450 | 1896 |
| 536 | 20231204 | 100800 | 962431250 | 12480 | 12470 | 12480 | 12470 | 179 |
| 537 | 20231204 | 100700 | 960198120 | 12470 | 12460 | 12480 | 12460 | 1587 |
| 538 | 20231204 | 100600 | 940418000 | 12470 | 12480 | 12480 | 12470 | 2477 |
| 539 | 20231204 | 100500 | 909525800 | 12480 | 12480 | 12480 | 12480 | 810 |
| 540 | 20231204 | 100400 | 899417000 | 12480 | 12500 | 12500 | 12480 | 3705 |
| 541 | 20231204 | 100300 | 853139520 | 12510 | 12500 | 12510 | 12500 | 311 |
| 542 | 20231204 | 100200 | 849250410 | 12500 | 12500 | 12500 | 12500 | 1604 |
| 543 | 20231204 | 100100 | 829200410 | 12510 | 12510 | 12510 | 12500 | 129 |
| 544 | 20231204 | 100000 | 827587830 | 12510 | 12520 | 12520 | 12510 | 1693 |
| 545 | 20231204 | 095900 | 806408390 | 12520 | 12530 | 12530 | 12510 | 161 |
| 546 | 20231204 | 095800 | 804392740 | 12520 | 12540 | 12540 | 12520 | 555 |
| 547 | 20231204 | 095700 | 797441960 | 12530 | 12540 | 12540 | 12530 | 25 |
| 548 | 20231204 | 095600 | 797128700 | 12540 | 12520 | 12540 | 12520 | 600 |
| 549 | 20231204 | 095500 | 789614700 | 12530 | 12540 | 12540 | 12530 | 693 |
| 550 | 20231204 | 095400 | 780930070 | 12540 | 12530 | 12540 | 12530 | 190 |
| 551 | 20231204 | 095300 | 778547480 | 12540 | 12530 | 12540 | 12530 | 979 |
| 552 | 20231204 | 095200 | 766271820 | 12530 | 12550 | 12550 | 12530 | 125 |
| 553 | 20231204 | 095100 | 764704180 | 12550 | 12550 | 12550 | 12540 | 198 |
| 554 | 20231204 | 095000 | 762220010 | 12550 | 12550 | 12560 | 12550 | 293 |
| 555 | 20231204 | 094900 | 758542810 | 12560 | 12560 | 12560 | 12560 | 211 |
| 556 | 20231204 | 094800 | 755892650 | 12560 | 12560 | 12560 | 12550 | 558 |
| 557 | 20231204 | 094700 | 748884420 | 12560 | 12550 | 12560 | 12550 | 201 |
| 558 | 20231204 | 094600 | 746360800 | 12560 | 12560 | 12570 | 12550 | 256 |
| 559 | 20231204 | 094500 | 743146200 | 12560 | 12530 | 12560 | 12530 | 5202 |
| 560 | 20231204 | 094400 | 677895120 | 12530 | 12530 | 12530 | 12520 | 1036 |
| 561 | 20231204 | 094300 | 664917390 | 12530 | 12520 | 12530 | 12520 | 159 |
| 562 | 20231204 | 094200 | 662925620 | 12520 | 12520 | 12530 | 12520 | 469 |
| 563 | 20231204 | 094100 | 657053730 | 12520 | 12530 | 12530 | 12510 | 671 |
| 564 | 20231204 | 094000 | 648652440 | 12530 | 12520 | 12530 | 12510 | 212 |
| 565 | 20231204 | 093900 | 645997610 | 12530 | 12530 | 12530 | 12520 | 3658 |
| 566 | 20231204 | 093800 | 600176210 | 12540 | 12530 | 12540 | 12530 | 108 |
| 567 | 20231204 | 093700 | 598821900 | 12530 | 12540 | 12550 | 12530 | 393 |
| 568 | 20231204 | 093600 | 593892600 | 12550 | 12550 | 12550 | 12540 | 194 |
| 569 | 20231204 | 093500 | 591458920 | 12550 | 12550 | 12560 | 12550 | 478 |
| 570 | 20231204 | 093400 | 585458690 | 12560 | 12550 | 12560 | 12550 | 1044 |
| 571 | 20231204 | 093300 | 572356380 | 12550 | 12530 | 12550 | 12530 | 1285 |
| 572 | 20231204 | 093200 | 556233650 | 12540 | 12530 | 12540 | 12520 | 1020 |
| 573 | 20231204 | 093100 | 543444920 | 12530 | 12520 | 12530 | 12520 | 529 |
| 574 | 20231204 | 093000 | 536818120 | 12520 | 12530 | 12530 | 12520 | 1061 |
| 575 | 20231204 | 092900 | 523530190 | 12530 | 12530 | 12530 | 12530 | 211 |
| 576 | 20231204 | 092800 | 520886360 | 12530 | 12540 | 12550 | 12530 | 750 |
| 577 | 20231204 | 092700 | 511479220 | 12540 | 12550 | 12550 | 12540 | 347 |
| 578 | 20231204 | 092600 | 507126590 | 12540 | 12550 | 12550 | 12540 | 1543 |
| 579 | 20231204 | 092500 | 487768140 | 12550 | 12550 | 12560 | 12550 | 1376 |
| 580 | 20231204 | 092400 | 470497740 | 12560 | 12540 | 12570 | 12530 | 6278 |
| 581 | 20231204 | 092300 | 391672790 | 12540 | 12530 | 12540 | 12520 | 697 |
| 582 | 20231204 | 092200 | 382938010 | 12530 | 12520 | 12530 | 12520 | 1130 |
| 583 | 20231204 | 092100 | 368783180 | 12520 | 12530 | 12540 | 12520 | 689 |
| 584 | 20231204 | 092000 | 360150580 | 12530 | 12520 | 12530 | 12520 | 2113 |
| 585 | 20231204 | 091900 | 333677340 | 12520 | 12480 | 12530 | 12480 | 3815 |
| 586 | 20231204 | 091800 | 285963610 | 12480 | 12480 | 12480 | 12480 | 1037 |
| 587 | 20231204 | 091700 | 273021850 | 12470 | 12470 | 12470 | 12450 | 906 |
| 588 | 20231204 | 091600 | 261738080 | 12470 | 12470 | 12470 | 12470 | 500 |
| 589 | 20231204 | 091500 | 255503080 | 12470 | 12430 | 12470 | 12430 | 1758 |
| 590 | 20231204 | 091400 | 233649540 | 12430 | 12420 | 12470 | 12420 | 1662 |
| 591 | 20231204 | 091300 | 212978040 | 12420 | 12430 | 12430 | 12420 | 1497 |
| 592 | 20231204 | 091200 | 194383110 | 12420 | 12430 | 12430 | 12420 | 1888 |
| 593 | 20231204 | 091100 | 170933780 | 12420 | 12420 | 12430 | 12420 | 741 |
| 594 | 20231204 | 091000 | 161726540 | 12410 | 12430 | 12430 | 12410 | 814 |
| 595 | 20231204 | 090900 | 151618760 | 12420 | 12470 | 12470 | 12420 | 1185 |
| 596 | 20231204 | 090800 | 136901010 | 12420 | 12430 | 12470 | 12420 | 530 |
| 597 | 20231204 | 090700 | 130318260 | 12420 | 12430 | 12430 | 12420 | 138 |
| 598 | 20231204 | 090600 | 128603020 | 12430 | 12450 | 12480 | 12430 | 1491 |
| 599 | 20231204 | 090500 | 110041180 | 12430 | 12450 | 12450 | 12430 | 548 |
| 600 | 20231204 | 090400 | 103228540 | 12450 | 12500 | 12500 | 12430 | 390 |
| 601 | 20231204 | 090300 | 98375810 | 12510 | 12420 | 12510 | 12420 | 1143 |
| 602 | 20231204 | 090200 | 84098700 | 12420 | 12420 | 12430 | 12420 | 396 |
| 603 | 20231204 | 090100 | 79180360 | 12410 | 12510 | 12510 | 12410 | 5021 |
| 604 | 20231204 | 090000 | 16563010 | 12510 | 12500 | 12510 | 12500 | 1325 |