31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 185900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 2081 |
| 3 | 20231204 | 185800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 4 | 20231204 | 185700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 5 | 20231204 | 185600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 6 | 20231204 | 185500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 7 | 20231204 | 185400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 8 | 20231204 | 185300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 9 | 20231204 | 185200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 10 | 20231204 | 185100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 11 | 20231204 | 185000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 12 | 20231204 | 184900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 13 | 20231204 | 184800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 14 | 20231204 | 184700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 15 | 20231204 | 184600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 16 | 20231204 | 184500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 17 | 20231204 | 184400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 18 | 20231204 | 184300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 19 | 20231204 | 184200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 20 | 20231204 | 184100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 21 | 20231204 | 184000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 22 | 20231204 | 183900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 23 | 20231204 | 183800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 24 | 20231204 | 183700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 25 | 20231204 | 183600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 26 | 20231204 | 183500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 27 | 20231204 | 183400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 28 | 20231204 | 183300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 29 | 20231204 | 183200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 30 | 20231204 | 183100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 31 | 20231204 | 183000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 32 | 20231204 | 182900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 2081 |
| 33 | 20231204 | 182800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 34 | 20231204 | 182700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 35 | 20231204 | 182600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 36 | 20231204 | 182500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 37 | 20231204 | 182400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 38 | 20231204 | 182300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 39 | 20231204 | 182200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 40 | 20231204 | 182100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 41 | 20231204 | 182000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 42 | 20231204 | 181900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 43 | 20231204 | 181800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 44 | 20231204 | 181700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 45 | 20231204 | 181600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 46 | 20231204 | 181500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 47 | 20231204 | 181400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 48 | 20231204 | 181300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 49 | 20231204 | 181200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 50 | 20231204 | 181100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 51 | 20231204 | 181000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 52 | 20231204 | 180900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 53 | 20231204 | 180800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 54 | 20231204 | 180700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 55 | 20231204 | 180600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 56 | 20231204 | 180500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 57 | 20231204 | 180400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 58 | 20231204 | 180300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 59 | 20231204 | 180200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 60 | 20231204 | 180100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 61 | 20231204 | 180000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 62 | 20231204 | 175900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 2081 |
| 63 | 20231204 | 175800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 64 | 20231204 | 175700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 65 | 20231204 | 175600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 66 | 20231204 | 175500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 67 | 20231204 | 175400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 68 | 20231204 | 175300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 69 | 20231204 | 175200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 70 | 20231204 | 175100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 71 | 20231204 | 175000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 72 | 20231204 | 174900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 73 | 20231204 | 174800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 74 | 20231204 | 174700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 75 | 20231204 | 174600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 76 | 20231204 | 174500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 77 | 20231204 | 174400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 78 | 20231204 | 174300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 79 | 20231204 | 174200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 80 | 20231204 | 174100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 81 | 20231204 | 174000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 82 | 20231204 | 173900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 83 | 20231204 | 173800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 84 | 20231204 | 173700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 85 | 20231204 | 173600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 86 | 20231204 | 173500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 87 | 20231204 | 173400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 88 | 20231204 | 173300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 89 | 20231204 | 173200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 90 | 20231204 | 173100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 91 | 20231204 | 173000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 92 | 20231204 | 172900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 2081 |
| 93 | 20231204 | 172800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 94 | 20231204 | 172700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 95 | 20231204 | 172600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 96 | 20231204 | 172500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 97 | 20231204 | 172400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 98 | 20231204 | 172300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 99 | 20231204 | 172200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 100 | 20231204 | 172100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 101 | 20231204 | 172000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 102 | 20231204 | 171900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 103 | 20231204 | 171800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 104 | 20231204 | 171700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 105 | 20231204 | 171600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 106 | 20231204 | 171500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 107 | 20231204 | 171400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 108 | 20231204 | 171300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 109 | 20231204 | 171200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 110 | 20231204 | 171100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 111 | 20231204 | 171000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 112 | 20231204 | 170900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 113 | 20231204 | 170800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 114 | 20231204 | 170700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 115 | 20231204 | 170600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 116 | 20231204 | 170500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 117 | 20231204 | 170400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 118 | 20231204 | 170300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 119 | 20231204 | 170200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 120 | 20231204 | 170100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 121 | 20231204 | 170000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 122 | 20231204 | 165900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 2081 |
| 123 | 20231204 | 165800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 124 | 20231204 | 165700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 125 | 20231204 | 165600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 126 | 20231204 | 165500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 127 | 20231204 | 165400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 128 | 20231204 | 165300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 129 | 20231204 | 165200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 130 | 20231204 | 165100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 131 | 20231204 | 165000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 132 | 20231204 | 164900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 133 | 20231204 | 164800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 134 | 20231204 | 164700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 135 | 20231204 | 164600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 136 | 20231204 | 164500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 137 | 20231204 | 164400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 138 | 20231204 | 164300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 139 | 20231204 | 164200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 140 | 20231204 | 164100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 141 | 20231204 | 164000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 142 | 20231204 | 163900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 143 | 20231204 | 163800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 144 | 20231204 | 163700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 145 | 20231204 | 163600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 146 | 20231204 | 163500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 147 | 20231204 | 163400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 148 | 20231204 | 163300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 149 | 20231204 | 163200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 150 | 20231204 | 163100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 151 | 20231204 | 163000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 152 | 20231204 | 162900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 2081 |
| 153 | 20231204 | 162800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 154 | 20231204 | 162700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 155 | 20231204 | 162600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 156 | 20231204 | 162500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 157 | 20231204 | 162400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 158 | 20231204 | 162300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 159 | 20231204 | 162200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 160 | 20231204 | 162100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 161 | 20231204 | 162000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 162 | 20231204 | 161900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 163 | 20231204 | 161800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 164 | 20231204 | 161700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 165 | 20231204 | 161600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 166 | 20231204 | 161500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 167 | 20231204 | 161400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 168 | 20231204 | 161300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 169 | 20231204 | 161200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 170 | 20231204 | 161100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 171 | 20231204 | 161000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 172 | 20231204 | 160900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 173 | 20231204 | 160800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 174 | 20231204 | 160700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 175 | 20231204 | 160600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 176 | 20231204 | 160500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 177 | 20231204 | 160400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 178 | 20231204 | 160300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 179 | 20231204 | 160200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 180 | 20231204 | 160100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 181 | 20231204 | 160000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 182 | 20231204 | 155900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 2081 |
| 183 | 20231204 | 155800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 184 | 20231204 | 155700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 185 | 20231204 | 155600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 186 | 20231204 | 155500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 187 | 20231204 | 155400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 188 | 20231204 | 155300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 189 | 20231204 | 155200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 190 | 20231204 | 155100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 191 | 20231204 | 155000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 192 | 20231204 | 154900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 193 | 20231204 | 154800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 194 | 20231204 | 154700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 195 | 20231204 | 154600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 196 | 20231204 | 154500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 197 | 20231204 | 154400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 198 | 20231204 | 154300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 199 | 20231204 | 154200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 200 | 20231204 | 154100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 201 | 20231204 | 154000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 202 | 20231204 | 153900 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 203 | 20231204 | 153800 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 204 | 20231204 | 153700 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 205 | 20231204 | 153600 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 206 | 20231204 | 153500 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 207 | 20231204 | 153400 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 208 | 20231204 | 153300 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 209 | 20231204 | 153200 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 210 | 20231204 | 153100 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 0 |
| 211 | 20231204 | 153000 | 1126519450 | 12700 | 12700 | 12700 | 12700 | 2081 |
| 212 | 20231204 | 152900 | 1100090750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 213 | 20231204 | 152800 | 1100090750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 214 | 20231204 | 152700 | 1100090750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 215 | 20231204 | 152600 | 1100090750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 216 | 20231204 | 152500 | 1100090750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 217 | 20231204 | 152400 | 1100090750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 218 | 20231204 | 152300 | 1100090750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 219 | 20231204 | 152200 | 1100090750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 220 | 20231204 | 152100 | 1100090750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 221 | 20231204 | 152000 | 1100090750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 222 | 20231204 | 151900 | 1100090750 | 12700 | 12710 | 12710 | 12700 | 615 |
| 223 | 20231204 | 151800 | 1092280010 | 12700 | 12700 | 12700 | 12700 | 1140 |
| 224 | 20231204 | 151700 | 1077802010 | 12700 | 12700 | 12700 | 12690 | 294 |
| 225 | 20231204 | 151600 | 1074068550 | 12710 | 12700 | 12710 | 12700 | 1163 |
| 226 | 20231204 | 151500 | 1059297580 | 12700 | 12700 | 12700 | 12700 | 40 |
| 227 | 20231204 | 151400 | 1058789580 | 12700 | 12700 | 12700 | 12700 | 167 |
| 228 | 20231204 | 151300 | 1056668680 | 12690 | 12690 | 12690 | 12690 | 65 |
| 229 | 20231204 | 151200 | 1055843830 | 12690 | 12690 | 12690 | 12680 | 228 |
| 230 | 20231204 | 151100 | 1052951220 | 12680 | 12690 | 12690 | 12680 | 189 |
| 231 | 20231204 | 151000 | 1050553640 | 12670 | 12670 | 12670 | 12670 | 1 |
| 232 | 20231204 | 150900 | 1050540970 | 12680 | 12680 | 12680 | 12680 | 210 |
| 233 | 20231204 | 150800 | 1047878170 | 12680 | 12680 | 12680 | 12680 | 162 |
| 234 | 20231204 | 150700 | 1045824010 | 12670 | 12670 | 12670 | 12670 | 66 |
| 235 | 20231204 | 150600 | 1044987790 | 12670 | 12670 | 12670 | 12670 | 168 |
| 236 | 20231204 | 150500 | 1042859230 | 12670 | 12670 | 12670 | 12670 | 120 |
| 237 | 20231204 | 150400 | 1041338830 | 12670 | 12670 | 12680 | 12670 | 127 |
| 238 | 20231204 | 150300 | 1039729730 | 12670 | 12670 | 12670 | 12670 | 104 |
| 239 | 20231204 | 150200 | 1038412050 | 12670 | 12670 | 12670 | 12670 | 103 |
| 240 | 20231204 | 150100 | 1037107040 | 12670 | 12680 | 12680 | 12670 | 247 |
| 241 | 20231204 | 150000 | 1033976420 | 12670 | 12680 | 12690 | 12670 | 145 |
| 242 | 20231204 | 145900 | 1032138220 | 12700 | 12680 | 12700 | 12680 | 593 |
| 243 | 20231204 | 145800 | 1024618200 | 12680 | 12690 | 12690 | 12680 | 251 |
| 244 | 20231204 | 145700 | 1021434490 | 12690 | 12700 | 12700 | 12690 | 124 |
| 245 | 20231204 | 145600 | 1019860690 | 12690 | 12680 | 12690 | 12680 | 108 |
| 246 | 20231204 | 145500 | 1018490800 | 12680 | 12690 | 12690 | 12680 | 124 |
| 247 | 20231204 | 145400 | 1016917840 | 12680 | 12670 | 12680 | 12670 | 113 |
| 248 | 20231204 | 145300 | 1015485500 | 12680 | 12680 | 12680 | 12680 | 166 |
| 249 | 20231204 | 145200 | 1013380620 | 12680 | 12680 | 12680 | 12680 | 103 |
| 250 | 20231204 | 145100 | 1012074580 | 12680 | 12680 | 12680 | 12680 | 63 |
| 251 | 20231204 | 145000 | 1011275740 | 12670 | 12670 | 12670 | 12670 | 181 |
| 252 | 20231204 | 144900 | 1008982470 | 12660 | 12680 | 12680 | 12660 | 263 |
| 253 | 20231204 | 144800 | 1005651230 | 12660 | 12660 | 12670 | 12660 | 130 |
| 254 | 20231204 | 144700 | 1004004800 | 12650 | 12660 | 12660 | 12650 | 155 |
| 255 | 20231204 | 144600 | 1002043420 | 12660 | 12660 | 12670 | 12660 | 196 |
| 256 | 20231204 | 144500 | 999560730 | 12670 | 12660 | 12670 | 12630 | 861 |
| 257 | 20231204 | 144400 | 988660200 | 12660 | 12660 | 12660 | 12660 | 0 |
| 258 | 20231204 | 144300 | 988660200 | 12660 | 12660 | 12670 | 12660 | 103 |
| 259 | 20231204 | 144200 | 987355590 | 12660 | 12660 | 12660 | 12660 | 280 |
| 260 | 20231204 | 144100 | 983810790 | 12660 | 12660 | 12660 | 12660 | 163 |
| 261 | 20231204 | 144000 | 981747210 | 12670 | 12670 | 12670 | 12670 | 196 |
| 262 | 20231204 | 143900 | 979263890 | 12670 | 12670 | 12670 | 12670 | 68 |
| 263 | 20231204 | 143800 | 978402330 | 12660 | 12660 | 12660 | 12660 | 159 |
| 264 | 20231204 | 143700 | 976389390 | 12660 | 12670 | 12670 | 12660 | 114 |
| 265 | 20231204 | 143600 | 974945410 | 12670 | 12660 | 12670 | 12660 | 129 |
| 266 | 20231204 | 143500 | 973311640 | 12670 | 12670 | 12670 | 12670 | 63 |
| 267 | 20231204 | 143400 | 972513430 | 12660 | 12660 | 12670 | 12660 | 667 |
| 268 | 20231204 | 143300 | 964064360 | 12660 | 12640 | 12660 | 12640 | 164 |
| 269 | 20231204 | 143200 | 961988140 | 12660 | 12660 | 12660 | 12660 | 226 |
| 270 | 20231204 | 143100 | 959126980 | 12640 | 12640 | 12640 | 12630 | 190 |
| 271 | 20231204 | 143000 | 956726530 | 12640 | 12630 | 12650 | 12630 | 321 |
| 272 | 20231204 | 142900 | 952670640 | 12620 | 12610 | 12620 | 12610 | 107 |
| 273 | 20231204 | 142800 | 951321000 | 12610 | 12610 | 12610 | 12610 | 89 |
| 274 | 20231204 | 142700 | 950198710 | 12600 | 12610 | 12610 | 12600 | 273 |
| 275 | 20231204 | 142600 | 946757180 | 12590 | 12590 | 12610 | 12590 | 1536 |
| 276 | 20231204 | 142500 | 927393590 | 12600 | 12600 | 12610 | 12600 | 156 |
| 277 | 20231204 | 142400 | 925427970 | 12610 | 12610 | 12610 | 12610 | 166 |
| 278 | 20231204 | 142300 | 923334710 | 12610 | 12610 | 12620 | 12610 | 193 |
| 279 | 20231204 | 142200 | 920900350 | 12620 | 12620 | 12630 | 12620 | 197 |
| 280 | 20231204 | 142100 | 918413580 | 12630 | 12620 | 12630 | 12620 | 169 |
| 281 | 20231204 | 142000 | 916279520 | 12630 | 12630 | 12630 | 12630 | 63 |
| 282 | 20231204 | 141900 | 915483830 | 12630 | 12620 | 12630 | 12620 | 89 |
| 283 | 20231204 | 141800 | 914360020 | 12620 | 12630 | 12630 | 12590 | 559 |
| 284 | 20231204 | 141700 | 907313210 | 12620 | 12620 | 12630 | 12620 | 144 |
| 285 | 20231204 | 141600 | 905494900 | 12620 | 12640 | 12640 | 12620 | 231 |
| 286 | 20231204 | 141500 | 902577740 | 12630 | 12620 | 12630 | 12620 | 66 |
| 287 | 20231204 | 141400 | 901744190 | 12630 | 12610 | 12630 | 12610 | 65 |
| 288 | 20231204 | 141300 | 900923260 | 12630 | 12620 | 12630 | 12620 | 166 |
| 289 | 20231204 | 141200 | 898827710 | 12620 | 12620 | 12620 | 12620 | 63 |
| 290 | 20231204 | 141100 | 898032650 | 12620 | 12620 | 12620 | 12620 | 69 |
| 291 | 20231204 | 141000 | 897161870 | 12620 | 12620 | 12620 | 12610 | 166 |
| 292 | 20231204 | 140900 | 895067350 | 12610 | 12630 | 12630 | 12610 | 146 |
| 293 | 20231204 | 140800 | 893225030 | 12630 | 12630 | 12630 | 12630 | 126 |
| 294 | 20231204 | 140700 | 891633650 | 12610 | 12630 | 12630 | 12610 | 143 |
| 295 | 20231204 | 140600 | 889829160 | 12630 | 12620 | 12630 | 12620 | 72 |
| 296 | 20231204 | 140500 | 888919880 | 12630 | 12610 | 12630 | 12610 | 158 |
| 297 | 20231204 | 140400 | 886926150 | 12600 | 12600 | 12610 | 12600 | 238 |
| 298 | 20231204 | 140300 | 883926210 | 12610 | 12610 | 12610 | 12610 | 93 |
| 299 | 20231204 | 140200 | 882753480 | 12600 | 12590 | 12600 | 12590 | 328 |
| 300 | 20231204 | 140100 | 878623330 | 12590 | 12600 | 12600 | 12590 | 240 |
| 301 | 20231204 | 140000 | 875601300 | 12600 | 12600 | 12600 | 12600 | 40 |
| 302 | 20231204 | 135900 | 875097300 | 12600 | 12600 | 12600 | 12600 | 20 |
| 303 | 20231204 | 135800 | 874845300 | 12600 | 12600 | 12600 | 12590 | 290 |
| 304 | 20231204 | 135700 | 871193760 | 12600 | 12630 | 12630 | 12600 | 2621 |
| 305 | 20231204 | 135600 | 838145480 | 12640 | 12640 | 12640 | 12640 | 503 |
| 306 | 20231204 | 135500 | 831787560 | 12650 | 12650 | 12650 | 12650 | 43 |
| 307 | 20231204 | 135400 | 831243610 | 12650 | 12650 | 12650 | 12650 | 104 |
| 308 | 20231204 | 135300 | 829928010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 309 | 20231204 | 135200 | 829928010 | 12650 | 12650 | 12650 | 12650 | 40 |
| 310 | 20231204 | 135100 | 829422010 | 12650 | 12640 | 12650 | 12640 | 263 |
| 311 | 20231204 | 135000 | 826096630 | 12650 | 12640 | 12650 | 12640 | 518 |
| 312 | 20231204 | 134900 | 819545600 | 12640 | 12640 | 12640 | 12640 | 50 |
| 313 | 20231204 | 134800 | 818913600 | 12640 | 12640 | 12640 | 12640 | 40 |
| 314 | 20231204 | 134700 | 818408000 | 12640 | 12640 | 12640 | 12640 | 1 |
| 315 | 20231204 | 134600 | 818395360 | 12640 | 12640 | 12640 | 12640 | 1 |
| 316 | 20231204 | 134500 | 818382720 | 12630 | 12630 | 12630 | 12630 | 95 |
| 317 | 20231204 | 134400 | 817182870 | 12630 | 12640 | 12640 | 12630 | 50 |
| 318 | 20231204 | 134300 | 816550970 | 12630 | 12630 | 12630 | 12630 | 0 |
| 319 | 20231204 | 134200 | 816550970 | 12630 | 12630 | 12630 | 12630 | 40 |
| 320 | 20231204 | 134100 | 816045770 | 12630 | 12630 | 12640 | 12630 | 43 |
| 321 | 20231204 | 134000 | 815502660 | 12630 | 12630 | 12630 | 12630 | 220 |
| 322 | 20231204 | 133900 | 812724060 | 12640 | 12630 | 12640 | 12620 | 1861 |
| 323 | 20231204 | 133800 | 789227530 | 12640 | 12660 | 12660 | 12640 | 653 |
| 324 | 20231204 | 133700 | 780971210 | 12650 | 12650 | 12650 | 12650 | 1 |
| 325 | 20231204 | 133600 | 780958560 | 12660 | 12660 | 12660 | 12660 | 40 |
| 326 | 20231204 | 133500 | 780452160 | 12660 | 12660 | 12660 | 12660 | 51 |
| 327 | 20231204 | 133400 | 779806500 | 12660 | 12660 | 12660 | 12660 | 20 |
| 328 | 20231204 | 133300 | 779553300 | 12660 | 12660 | 12660 | 12660 | 40 |
| 329 | 20231204 | 133200 | 779046900 | 12650 | 12650 | 12650 | 12650 | 513 |
| 330 | 20231204 | 133100 | 772557450 | 12650 | 12650 | 12650 | 12650 | 0 |
| 331 | 20231204 | 133000 | 772557450 | 12650 | 12650 | 12650 | 12650 | 40 |
| 332 | 20231204 | 132900 | 772051450 | 12640 | 12650 | 12650 | 12640 | 46 |
| 333 | 20231204 | 132800 | 771469610 | 12650 | 12650 | 12650 | 12650 | 40 |
| 334 | 20231204 | 132700 | 770963610 | 12650 | 12650 | 12650 | 12650 | 18 |
| 335 | 20231204 | 132600 | 770735910 | 12650 | 12660 | 12660 | 12650 | 463 |
| 336 | 20231204 | 132500 | 764876200 | 12660 | 12660 | 12660 | 12660 | 40 |
| 337 | 20231204 | 132400 | 764369800 | 12660 | 12660 | 12660 | 12660 | 5 |
| 338 | 20231204 | 132300 | 764306500 | 12660 | 12660 | 12660 | 12660 | 45 |
| 339 | 20231204 | 132200 | 763736800 | 12660 | 12660 | 12660 | 12660 | 40 |
| 340 | 20231204 | 132100 | 763230400 | 12660 | 12660 | 12660 | 12660 | 112 |
| 341 | 20231204 | 132000 | 761812480 | 12660 | 12660 | 12660 | 12660 | 103 |
| 342 | 20231204 | 131900 | 760508500 | 12660 | 12660 | 12660 | 12660 | 40 |
| 343 | 20231204 | 131800 | 760002100 | 12660 | 12660 | 12660 | 12660 | 300 |
| 344 | 20231204 | 131700 | 756204100 | 12660 | 12660 | 12660 | 12660 | 68 |
| 345 | 20231204 | 131600 | 755343220 | 12640 | 12640 | 12640 | 12640 | 221 |
| 346 | 20231204 | 131500 | 752549780 | 12630 | 12640 | 12640 | 12630 | 41 |
| 347 | 20231204 | 131400 | 752031550 | 12630 | 12630 | 12630 | 12630 | 0 |
| 348 | 20231204 | 131300 | 752031550 | 12630 | 12640 | 12640 | 12630 | 72 |
| 349 | 20231204 | 131200 | 751121490 | 12640 | 12640 | 12640 | 12640 | 93 |
| 350 | 20231204 | 131100 | 749945970 | 12640 | 12640 | 12640 | 12640 | 0 |
| 351 | 20231204 | 131000 | 749945970 | 12640 | 12640 | 12640 | 12640 | 40 |
| 352 | 20231204 | 130900 | 749440370 | 12630 | 12640 | 12640 | 12630 | 41 |
| 353 | 20231204 | 130800 | 748922140 | 12640 | 12640 | 12640 | 12640 | 124 |
| 354 | 20231204 | 130700 | 747354780 | 12650 | 12650 | 12650 | 12650 | 40 |
| 355 | 20231204 | 130600 | 746848780 | 12650 | 12660 | 12660 | 12650 | 607 |
| 356 | 20231204 | 130500 | 739169830 | 12660 | 12660 | 12660 | 12660 | 652 |
| 357 | 20231204 | 130400 | 730915510 | 12670 | 12670 | 12670 | 12670 | 122 |
| 358 | 20231204 | 130300 | 729369770 | 12670 | 12670 | 12670 | 12670 | 45 |
| 359 | 20231204 | 130200 | 728799620 | 12670 | 12670 | 12670 | 12670 | 1 |
| 360 | 20231204 | 130100 | 728786950 | 12670 | 12670 | 12670 | 12670 | 78 |
| 361 | 20231204 | 130000 | 727798690 | 12670 | 12670 | 12670 | 12670 | 60 |
| 362 | 20231204 | 125900 | 727038490 | 12670 | 12670 | 12670 | 12670 | 42 |
| 363 | 20231204 | 125800 | 726506350 | 12670 | 12670 | 12670 | 12670 | 23 |
| 364 | 20231204 | 125700 | 726214940 | 12670 | 12670 | 12670 | 12670 | 80 |
| 365 | 20231204 | 125600 | 725201340 | 12660 | 12670 | 12670 | 12660 | 90 |
| 366 | 20231204 | 125500 | 724061540 | 12670 | 12670 | 12670 | 12670 | 10 |
| 367 | 20231204 | 125400 | 723934840 | 12670 | 12660 | 12670 | 12660 | 224 |
| 368 | 20231204 | 125300 | 721098250 | 12660 | 12660 | 12660 | 12660 | 43 |
| 369 | 20231204 | 125200 | 720553870 | 12650 | 12660 | 12660 | 12650 | 52 |
| 370 | 20231204 | 125100 | 719896050 | 12660 | 12650 | 12660 | 12650 | 458 |
| 371 | 20231204 | 125000 | 714101950 | 12650 | 12650 | 12650 | 12650 | 90 |
| 372 | 20231204 | 124900 | 712963450 | 12650 | 12650 | 12650 | 12650 | 22 |
| 373 | 20231204 | 124800 | 712685150 | 12650 | 12640 | 12650 | 12640 | 201 |
| 374 | 20231204 | 124700 | 710144110 | 12640 | 12640 | 12640 | 12640 | 0 |
| 375 | 20231204 | 124600 | 710144110 | 12640 | 12640 | 12640 | 12640 | 40 |
| 376 | 20231204 | 124500 | 709638510 | 12640 | 12640 | 12640 | 12640 | 48 |
| 377 | 20231204 | 124400 | 709031790 | 12640 | 12640 | 12640 | 12640 | 295 |
| 378 | 20231204 | 124300 | 705302990 | 12640 | 12640 | 12650 | 12640 | 171 |
| 379 | 20231204 | 124200 | 703141240 | 12630 | 12630 | 12630 | 12630 | 0 |
| 380 | 20231204 | 124100 | 703141240 | 12630 | 12630 | 12630 | 12630 | 658 |
| 381 | 20231204 | 124000 | 694830700 | 12640 | 12640 | 12640 | 12640 | 45 |
| 382 | 20231204 | 123900 | 694261900 | 12640 | 12640 | 12640 | 12640 | 1 |
| 383 | 20231204 | 123800 | 694249260 | 12640 | 12640 | 12640 | 12640 | 941 |
| 384 | 20231204 | 123700 | 682355020 | 12650 | 12650 | 12650 | 12650 | 41 |
| 385 | 20231204 | 123600 | 681836370 | 12650 | 12650 | 12650 | 12640 | 747 |
| 386 | 20231204 | 123500 | 672387060 | 12660 | 12660 | 12660 | 12660 | 111 |
| 387 | 20231204 | 123400 | 670981800 | 12650 | 12650 | 12650 | 12650 | 0 |
| 388 | 20231204 | 123300 | 670981800 | 12650 | 12650 | 12650 | 12650 | 2 |
| 389 | 20231204 | 123200 | 670956500 | 12660 | 12660 | 12670 | 12660 | 417 |
| 390 | 20231204 | 123100 | 665676880 | 12670 | 12670 | 12680 | 12670 | 68 |
| 391 | 20231204 | 123000 | 664815290 | 12670 | 12690 | 12690 | 12670 | 194 |
| 392 | 20231204 | 122900 | 662355700 | 12680 | 12680 | 12680 | 12680 | 0 |
| 393 | 20231204 | 122800 | 662355700 | 12680 | 12680 | 12680 | 12680 | 1 |
| 394 | 20231204 | 122700 | 662343020 | 12680 | 12680 | 12680 | 12680 | 40 |
| 395 | 20231204 | 122600 | 661835820 | 12690 | 12690 | 12690 | 12690 | 0 |
| 396 | 20231204 | 122500 | 661835820 | 12690 | 12690 | 12690 | 12690 | 0 |
| 397 | 20231204 | 122400 | 661835820 | 12690 | 12670 | 12690 | 12670 | 140 |
| 398 | 20231204 | 122300 | 660060020 | 12670 | 12670 | 12670 | 12670 | 1000 |
| 399 | 20231204 | 122200 | 647390020 | 12660 | 12660 | 12660 | 12660 | 76 |
| 400 | 20231204 | 122100 | 646427860 | 12670 | 12670 | 12670 | 12670 | 100 |
| 401 | 20231204 | 122000 | 645160860 | 12670 | 12660 | 12670 | 12660 | 45 |
| 402 | 20231204 | 121900 | 644591110 | 12660 | 12660 | 12660 | 12660 | 0 |
| 403 | 20231204 | 121800 | 644591110 | 12660 | 12670 | 12670 | 12660 | 172 |
| 404 | 20231204 | 121700 | 642413190 | 12670 | 12670 | 12670 | 12670 | 31 |
| 405 | 20231204 | 121600 | 642020420 | 12670 | 12670 | 12680 | 12670 | 63 |
| 406 | 20231204 | 121500 | 641221810 | 12670 | 12680 | 12680 | 12670 | 178 |
| 407 | 20231204 | 121400 | 638966540 | 12680 | 12680 | 12680 | 12670 | 126 |
| 408 | 20231204 | 121300 | 637368970 | 12680 | 12680 | 12680 | 12680 | 40 |
| 409 | 20231204 | 121200 | 636861770 | 12670 | 12670 | 12670 | 12670 | 40 |
| 410 | 20231204 | 121100 | 636354970 | 12670 | 12670 | 12680 | 12670 | 106 |
| 411 | 20231204 | 121000 | 635011300 | 12670 | 12670 | 12670 | 12670 | 0 |
| 412 | 20231204 | 120900 | 635011300 | 12670 | 12670 | 12670 | 12670 | 40 |
| 413 | 20231204 | 120800 | 634504500 | 12670 | 12660 | 12670 | 12660 | 90 |
| 414 | 20231204 | 120700 | 633364390 | 12660 | 12660 | 12660 | 12660 | 41 |
| 415 | 20231204 | 120600 | 632845330 | 12660 | 12660 | 12660 | 12660 | 0 |
| 416 | 20231204 | 120500 | 632845330 | 12660 | 12660 | 12660 | 12660 | 77 |
| 417 | 20231204 | 120400 | 631870510 | 12680 | 12680 | 12680 | 12680 | 10 |
| 418 | 20231204 | 120300 | 631743710 | 12660 | 12660 | 12660 | 12660 | 127 |
| 419 | 20231204 | 120200 | 630135890 | 12670 | 12670 | 12670 | 12670 | 40 |
| 420 | 20231204 | 120100 | 629629090 | 12680 | 12670 | 12680 | 12670 | 102 |
| 421 | 20231204 | 120000 | 628336560 | 12660 | 12650 | 12660 | 12650 | 176 |
| 422 | 20231204 | 115900 | 626108500 | 12650 | 12650 | 12660 | 12650 | 45 |
| 423 | 20231204 | 115800 | 625538850 | 12660 | 12660 | 12660 | 12660 | 40 |
| 424 | 20231204 | 115700 | 625032450 | 12660 | 12660 | 12660 | 12650 | 124 |
| 425 | 20231204 | 115600 | 623462690 | 12660 | 12670 | 12670 | 12660 | 50 |
| 426 | 20231204 | 115500 | 622829590 | 12660 | 12660 | 12660 | 12650 | 82 |
| 427 | 20231204 | 115400 | 621791840 | 12650 | 12660 | 12660 | 12650 | 15 |
| 428 | 20231204 | 115300 | 621602040 | 12660 | 12650 | 12670 | 12650 | 521 |
| 429 | 20231204 | 115200 | 615010200 | 12660 | 12660 | 12660 | 12660 | 52 |
| 430 | 20231204 | 115100 | 614351880 | 12650 | 12650 | 12650 | 12650 | 134 |
| 431 | 20231204 | 115000 | 612656780 | 12650 | 12660 | 12660 | 12650 | 1645 |
| 432 | 20231204 | 114900 | 591845620 | 12670 | 12670 | 12670 | 12670 | 51 |
| 433 | 20231204 | 114800 | 591199450 | 12660 | 12660 | 12660 | 12660 | 70 |
| 434 | 20231204 | 114700 | 590313250 | 12660 | 12660 | 12660 | 12660 | 0 |
| 435 | 20231204 | 114600 | 590313250 | 12660 | 12660 | 12660 | 12660 | 414 |
| 436 | 20231204 | 114500 | 585072010 | 12670 | 12670 | 12670 | 12670 | 193 |
| 437 | 20231204 | 114400 | 582626700 | 12680 | 12670 | 12680 | 12670 | 132 |
| 438 | 20231204 | 114300 | 580953830 | 12680 | 12670 | 12680 | 12670 | 104 |
| 439 | 20231204 | 114200 | 579635750 | 12670 | 12670 | 12670 | 12670 | 43 |
| 440 | 20231204 | 114100 | 579090940 | 12660 | 12670 | 12670 | 12660 | 271 |
| 441 | 20231204 | 114000 | 575660050 | 12670 | 12670 | 12670 | 12670 | 40 |
| 442 | 20231204 | 113900 | 575153250 | 12670 | 12680 | 12680 | 12670 | 69 |
| 443 | 20231204 | 113800 | 574278620 | 12670 | 12670 | 12670 | 12660 | 16 |
| 444 | 20231204 | 113700 | 574075910 | 12680 | 12670 | 12680 | 12660 | 437 |
| 445 | 20231204 | 113600 | 568542590 | 12670 | 12680 | 12680 | 12670 | 54 |
| 446 | 20231204 | 113500 | 567858010 | 12670 | 12680 | 12680 | 12670 | 3782 |
| 447 | 20231204 | 113400 | 519905800 | 12690 | 12690 | 12700 | 12690 | 173 |
| 448 | 20231204 | 113300 | 517710030 | 12690 | 12700 | 12700 | 12690 | 112 |
| 449 | 20231204 | 113200 | 516288350 | 12700 | 12700 | 12700 | 12700 | 40 |
| 450 | 20231204 | 113100 | 515780350 | 12710 | 12710 | 12710 | 12710 | 40 |
| 451 | 20231204 | 113000 | 515271950 | 12690 | 12690 | 12690 | 12690 | 0 |
| 452 | 20231204 | 112900 | 515271950 | 12690 | 12700 | 12700 | 12690 | 42 |
| 453 | 20231204 | 112800 | 514738570 | 12700 | 12710 | 12710 | 12700 | 127 |
| 454 | 20231204 | 112700 | 513125170 | 12710 | 12710 | 12710 | 12710 | 63 |
| 455 | 20231204 | 112600 | 512324440 | 12710 | 12710 | 12720 | 12710 | 257 |
| 456 | 20231204 | 112500 | 509056190 | 12710 | 12710 | 12710 | 12710 | 0 |
| 457 | 20231204 | 112400 | 509056190 | 12710 | 12710 | 12710 | 12710 | 40 |
| 458 | 20231204 | 112300 | 508547790 | 12700 | 12710 | 12710 | 12700 | 240 |
| 459 | 20231204 | 112200 | 505499390 | 12700 | 12710 | 12710 | 12700 | 27 |
| 460 | 20231204 | 112100 | 505156480 | 12700 | 12700 | 12700 | 12700 | 20 |
| 461 | 20231204 | 112000 | 504902480 | 12700 | 12700 | 12700 | 12700 | 20 |
| 462 | 20231204 | 111900 | 504648480 | 12700 | 12700 | 12700 | 12700 | 0 |
| 463 | 20231204 | 111800 | 504648480 | 12700 | 12700 | 12700 | 12690 | 296 |
| 464 | 20231204 | 111700 | 500890110 | 12700 | 12700 | 12700 | 12700 | 240 |
| 465 | 20231204 | 111600 | 497842110 | 12700 | 12700 | 12700 | 12700 | 33 |
| 466 | 20231204 | 111500 | 497423010 | 12690 | 12690 | 12690 | 12690 | 7 |
| 467 | 20231204 | 111400 | 497334180 | 12690 | 12690 | 12690 | 12690 | 50 |
| 468 | 20231204 | 111300 | 496699680 | 12670 | 12690 | 12690 | 12670 | 281 |
| 469 | 20231204 | 111200 | 493137470 | 12690 | 12710 | 12710 | 12690 | 655 |
| 470 | 20231204 | 111100 | 484820220 | 12710 | 12710 | 12710 | 12710 | 2 |
| 471 | 20231204 | 111000 | 484794800 | 12710 | 12710 | 12710 | 12710 | 40 |
| 472 | 20231204 | 110900 | 484286400 | 12700 | 12700 | 12700 | 12700 | 20 |
| 473 | 20231204 | 110800 | 484032400 | 12710 | 12700 | 12710 | 12700 | 140 |
| 474 | 20231204 | 110700 | 482254000 | 12710 | 12720 | 12720 | 12710 | 115 |
| 475 | 20231204 | 110600 | 480791380 | 12720 | 12720 | 12720 | 12720 | 34 |
| 476 | 20231204 | 110500 | 480358900 | 12720 | 12720 | 12720 | 12720 | 92 |
| 477 | 20231204 | 110400 | 479188660 | 12730 | 12730 | 12730 | 12730 | 41 |
| 478 | 20231204 | 110300 | 478666730 | 12730 | 12730 | 12730 | 12730 | 643 |
| 479 | 20231204 | 110200 | 470481340 | 12720 | 12730 | 12730 | 12710 | 282 |
| 480 | 20231204 | 110100 | 466896100 | 12710 | 12710 | 12710 | 12710 | 0 |
| 481 | 20231204 | 110000 | 466896100 | 12710 | 12710 | 12710 | 12710 | 439 |
| 482 | 20231204 | 105900 | 461316410 | 12710 | 12710 | 12710 | 12710 | 62 |
| 483 | 20231204 | 105800 | 460528390 | 12710 | 12710 | 12710 | 12710 | 40 |
| 484 | 20231204 | 105700 | 460019990 | 12700 | 12700 | 12700 | 12700 | 90 |
| 485 | 20231204 | 105600 | 458876990 | 12700 | 12700 | 12700 | 12700 | 15 |
| 486 | 20231204 | 105500 | 458686490 | 12700 | 12700 | 12700 | 12700 | 101 |
| 487 | 20231204 | 105400 | 457403790 | 12700 | 12700 | 12700 | 12700 | 91 |
| 488 | 20231204 | 105300 | 456248090 | 12700 | 12700 | 12700 | 12700 | 0 |
| 489 | 20231204 | 105200 | 456248090 | 12700 | 12700 | 12700 | 12700 | 40 |
| 490 | 20231204 | 105100 | 455740090 | 12690 | 12700 | 12700 | 12690 | 76 |
| 491 | 20231204 | 105000 | 454774950 | 12700 | 12700 | 12700 | 12690 | 109 |
| 492 | 20231204 | 104900 | 453390660 | 12700 | 12700 | 12700 | 12700 | 46 |
| 493 | 20231204 | 104800 | 452806460 | 12690 | 12700 | 12700 | 12690 | 179 |
| 494 | 20231204 | 104700 | 450533410 | 12690 | 12690 | 12690 | 12690 | 70 |
| 495 | 20231204 | 104600 | 449645110 | 12690 | 12690 | 12690 | 12690 | 40 |
| 496 | 20231204 | 104500 | 449137510 | 12690 | 12680 | 12690 | 12680 | 41 |
| 497 | 20231204 | 104400 | 448617230 | 12690 | 12700 | 12700 | 12690 | 96 |
| 498 | 20231204 | 104300 | 447398590 | 12700 | 12700 | 12700 | 12700 | 178 |
| 499 | 20231204 | 104200 | 445137990 | 12710 | 12710 | 12710 | 12710 | 40 |
| 500 | 20231204 | 104100 | 444629590 | 12710 | 12700 | 12710 | 12700 | 56 |
| 501 | 20231204 | 104000 | 443918090 | 12690 | 12690 | 12690 | 12690 | 1 |
| 502 | 20231204 | 103900 | 443905400 | 12690 | 12690 | 12690 | 12690 | 40 |
| 503 | 20231204 | 103800 | 443397800 | 12680 | 12660 | 12680 | 12660 | 90 |
| 504 | 20231204 | 103700 | 442257720 | 12660 | 12680 | 12680 | 12660 | 300 |
| 505 | 20231204 | 103600 | 438456570 | 12690 | 12690 | 12690 | 12690 | 40 |
| 506 | 20231204 | 103500 | 437948970 | 12700 | 12700 | 12700 | 12700 | 34 |
| 507 | 20231204 | 103400 | 437517170 | 12670 | 12690 | 12690 | 12670 | 136 |
| 508 | 20231204 | 103300 | 435792470 | 12690 | 12690 | 12710 | 12680 | 371 |
| 509 | 20231204 | 103200 | 431086530 | 12680 | 12690 | 12690 | 12680 | 102 |
| 510 | 20231204 | 103100 | 429792210 | 12690 | 12690 | 12690 | 12690 | 130 |
| 511 | 20231204 | 103000 | 428142510 | 12700 | 12700 | 12700 | 12700 | 40 |
| 512 | 20231204 | 102900 | 427634510 | 12690 | 12700 | 12700 | 12690 | 74 |
| 513 | 20231204 | 102800 | 426695050 | 12700 | 12700 | 12700 | 12680 | 88 |
| 514 | 20231204 | 102700 | 425577490 | 12700 | 12690 | 12700 | 12680 | 209 |
| 515 | 20231204 | 102600 | 422925500 | 12700 | 12700 | 12720 | 12690 | 229 |
| 516 | 20231204 | 102500 | 420016680 | 12700 | 12710 | 12710 | 12700 | 1001 |
| 517 | 20231204 | 102400 | 407303580 | 12710 | 12710 | 12710 | 12710 | 40 |
| 518 | 20231204 | 102300 | 406795180 | 12700 | 12700 | 12700 | 12700 | 0 |
| 519 | 20231204 | 102200 | 406795180 | 12700 | 12700 | 12700 | 12700 | 283 |
| 520 | 20231204 | 102100 | 403201080 | 12700 | 12700 | 12700 | 12700 | 384 |
| 521 | 20231204 | 102000 | 398324280 | 12710 | 12720 | 12720 | 12710 | 425 |
| 522 | 20231204 | 101900 | 392922000 | 12720 | 12720 | 12720 | 12720 | 55 |
| 523 | 20231204 | 101800 | 392222400 | 12720 | 12720 | 12720 | 12720 | 47 |
| 524 | 20231204 | 101700 | 391624560 | 12720 | 12720 | 12730 | 12720 | 88 |
| 525 | 20231204 | 101600 | 390504800 | 12730 | 12720 | 12730 | 12720 | 239 |
| 526 | 20231204 | 101500 | 387464320 | 12720 | 12720 | 12720 | 12720 | 88 |
| 527 | 20231204 | 101400 | 386344960 | 12720 | 12710 | 12720 | 12710 | 375 |
| 528 | 20231204 | 101300 | 381576990 | 12720 | 12710 | 12720 | 12700 | 231 |
| 529 | 20231204 | 101200 | 378640800 | 12710 | 12720 | 12720 | 12710 | 77 |
| 530 | 20231204 | 101100 | 377661660 | 12720 | 12720 | 12720 | 12720 | 17 |
| 531 | 20231204 | 101000 | 377445420 | 12710 | 12710 | 12710 | 12710 | 33 |
| 532 | 20231204 | 100900 | 377025990 | 12710 | 12710 | 12710 | 12710 | 340 |
| 533 | 20231204 | 100800 | 372704590 | 12710 | 12710 | 12710 | 12700 | 203 |
| 534 | 20231204 | 100700 | 370126460 | 12710 | 12700 | 12710 | 12700 | 60 |
| 535 | 20231204 | 100600 | 369364060 | 12700 | 12700 | 12700 | 12700 | 87 |
| 536 | 20231204 | 100500 | 368259160 | 12660 | 12660 | 12660 | 12660 | 0 |
| 537 | 20231204 | 100400 | 368259160 | 12660 | 12720 | 12720 | 12660 | 1790 |
| 538 | 20231204 | 100300 | 345572160 | 12720 | 12720 | 12720 | 12720 | 233 |
| 539 | 20231204 | 100200 | 342608400 | 12720 | 12720 | 12720 | 12720 | 17 |
| 540 | 20231204 | 100100 | 342392160 | 12720 | 12710 | 12720 | 12710 | 75 |
| 541 | 20231204 | 100000 | 341438490 | 12710 | 12710 | 12710 | 12710 | 118 |
| 542 | 20231204 | 095900 | 339938710 | 12710 | 12710 | 12710 | 12710 | 1 |
| 543 | 20231204 | 095800 | 339926000 | 12710 | 12710 | 12710 | 12710 | 56 |
| 544 | 20231204 | 095700 | 339214240 | 12710 | 12710 | 12710 | 12710 | 50 |
| 545 | 20231204 | 095600 | 338578740 | 12710 | 12710 | 12710 | 12710 | 46 |
| 546 | 20231204 | 095500 | 337994080 | 12700 | 12700 | 12700 | 12700 | 120 |
| 547 | 20231204 | 095400 | 336470080 | 12700 | 12720 | 12720 | 12700 | 148 |
| 548 | 20231204 | 095300 | 334589310 | 12720 | 12730 | 12730 | 12700 | 900 |
| 549 | 20231204 | 095200 | 323149190 | 12740 | 12760 | 12760 | 12740 | 1094 |
| 550 | 20231204 | 095100 | 309202000 | 12760 | 12770 | 12780 | 12750 | 552 |
| 551 | 20231204 | 095000 | 302154090 | 12770 | 12780 | 12780 | 12770 | 68 |
| 552 | 20231204 | 094900 | 301285150 | 12780 | 12780 | 12780 | 12780 | 41 |
| 553 | 20231204 | 094800 | 300761170 | 12770 | 12760 | 12770 | 12760 | 113 |
| 554 | 20231204 | 094700 | 299318230 | 12760 | 12760 | 12760 | 12760 | 123 |
| 555 | 20231204 | 094600 | 297748750 | 12750 | 12770 | 12770 | 12750 | 160 |
| 556 | 20231204 | 094500 | 295706720 | 12760 | 12760 | 12760 | 12760 | 1 |
| 557 | 20231204 | 094400 | 295693960 | 12760 | 12760 | 12760 | 12750 | 250 |
| 558 | 20231204 | 094300 | 292505310 | 12760 | 12760 | 12760 | 12760 | 121 |
| 559 | 20231204 | 094200 | 290961350 | 12760 | 12770 | 12770 | 12760 | 164 |
| 560 | 20231204 | 094100 | 288868400 | 12770 | 12780 | 12780 | 12770 | 107 |
| 561 | 20231204 | 094000 | 287501790 | 12780 | 12770 | 12780 | 12760 | 120 |
| 562 | 20231204 | 093900 | 285969380 | 12770 | 12770 | 12770 | 12770 | 327 |
| 563 | 20231204 | 093800 | 281793590 | 12770 | 12770 | 12770 | 12770 | 76 |
| 564 | 20231204 | 093700 | 280823070 | 12770 | 12770 | 12780 | 12760 | 52 |
| 565 | 20231204 | 093600 | 280159030 | 12770 | 12790 | 12800 | 12770 | 882 |
| 566 | 20231204 | 093500 | 268887190 | 12800 | 12800 | 12800 | 12780 | 124 |
| 567 | 20231204 | 093400 | 267300010 | 12780 | 12790 | 12790 | 12780 | 258 |
| 568 | 20231204 | 093300 | 264000200 | 12790 | 12790 | 12790 | 12780 | 55 |
| 569 | 20231204 | 093200 | 263296950 | 12790 | 12770 | 12790 | 12770 | 14 |
| 570 | 20231204 | 093100 | 263117930 | 12780 | 12770 | 12780 | 12770 | 177 |
| 571 | 20231204 | 093000 | 260855940 | 12780 | 12780 | 12780 | 12780 | 207 |
| 572 | 20231204 | 092900 | 258210480 | 12780 | 12800 | 12800 | 12770 | 1438 |
| 573 | 20231204 | 092800 | 239811760 | 12810 | 12790 | 12810 | 12780 | 1059 |
| 574 | 20231204 | 092700 | 226262370 | 12790 | 12780 | 12800 | 12780 | 1338 |
| 575 | 20231204 | 092600 | 209148300 | 12770 | 12760 | 12770 | 12760 | 81 |
| 576 | 20231204 | 092500 | 208113980 | 12760 | 12740 | 12770 | 12730 | 87 |
| 577 | 20231204 | 092400 | 207005930 | 12730 | 12780 | 12780 | 12730 | 374 |
| 578 | 20231204 | 092300 | 202239100 | 12770 | 12760 | 12770 | 12740 | 634 |
| 579 | 20231204 | 092200 | 194155610 | 12780 | 12780 | 12790 | 12780 | 132 |
| 580 | 20231204 | 092100 | 192467670 | 12780 | 12790 | 12790 | 12770 | 734 |
| 581 | 20231204 | 092000 | 183084500 | 12790 | 12780 | 12790 | 12780 | 149 |
| 582 | 20231204 | 091900 | 181179780 | 12780 | 12770 | 12780 | 12770 | 363 |
| 583 | 20231204 | 091800 | 176543170 | 12770 | 12750 | 12770 | 12750 | 70 |
| 584 | 20231204 | 091700 | 175650380 | 12740 | 12740 | 12740 | 12740 | 1 |
| 585 | 20231204 | 091600 | 175637640 | 12740 | 12740 | 12740 | 12740 | 116 |
| 586 | 20231204 | 091500 | 174159800 | 12740 | 12710 | 12740 | 12710 | 171 |
| 587 | 20231204 | 091400 | 171982180 | 12720 | 12740 | 12740 | 12720 | 381 |
| 588 | 20231204 | 091300 | 167134930 | 12740 | 12730 | 12740 | 12730 | 66 |
| 589 | 20231204 | 091200 | 166294290 | 12740 | 12710 | 12740 | 12700 | 135 |
| 590 | 20231204 | 091100 | 164577930 | 12730 | 12650 | 12820 | 12650 | 540 |
| 591 | 20231204 | 091000 | 157724210 | 12650 | 12650 | 12650 | 12640 | 366 |
| 592 | 20231204 | 090900 | 153097540 | 12650 | 12670 | 12670 | 12640 | 641 |
| 593 | 20231204 | 090800 | 144987590 | 12670 | 12760 | 12820 | 12670 | 1638 |
| 594 | 20231204 | 090700 | 124111360 | 12680 | 12700 | 12760 | 12680 | 705 |
| 595 | 20231204 | 090600 | 115158410 | 12710 | 12720 | 12720 | 12710 | 1165 |
| 596 | 20231204 | 090500 | 100339930 | 12720 | 12760 | 12760 | 12720 | 73 |
| 597 | 20231204 | 090400 | 99411050 | 12720 | 12720 | 12760 | 12720 | 774 |
| 598 | 20231204 | 090300 | 89563930 | 12730 | 12720 | 12780 | 12720 | 574 |
| 599 | 20231204 | 090200 | 82257230 | 12710 | 12710 | 12710 | 12700 | 2936 |
| 600 | 20231204 | 090100 | 44955950 | 12700 | 12720 | 12730 | 12700 | 1321 |
| 601 | 20231204 | 090000 | 28163110 | 12800 | 12850 | 12850 | 12800 | 2197 |