32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 185400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 5919 |
| 3 | 20231204 | 185300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 4 | 20231204 | 185200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 5 | 20231204 | 185100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 6 | 20231204 | 185000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 7 | 20231204 | 184900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 8 | 20231204 | 184800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 9 | 20231204 | 184700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 10 | 20231204 | 184600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 11 | 20231204 | 184500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 12 | 20231204 | 184400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 13 | 20231204 | 184300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 14 | 20231204 | 184200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 15 | 20231204 | 184100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 16 | 20231204 | 184000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 17 | 20231204 | 183900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 18 | 20231204 | 183800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 19 | 20231204 | 183700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 20 | 20231204 | 183600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 21 | 20231204 | 183500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 22 | 20231204 | 183400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 23 | 20231204 | 183300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 24 | 20231204 | 183200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 25 | 20231204 | 183100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 26 | 20231204 | 183000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 27 | 20231204 | 182900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 28 | 20231204 | 182800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 29 | 20231204 | 182700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 30 | 20231204 | 182600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 31 | 20231204 | 182500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 32 | 20231204 | 182400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 5919 |
| 33 | 20231204 | 182300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 34 | 20231204 | 182200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 35 | 20231204 | 182100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 36 | 20231204 | 182000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 37 | 20231204 | 181900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 38 | 20231204 | 181800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 39 | 20231204 | 181700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 40 | 20231204 | 181600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 41 | 20231204 | 181500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 42 | 20231204 | 181400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 43 | 20231204 | 181300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 44 | 20231204 | 181200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 45 | 20231204 | 181100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 46 | 20231204 | 181000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 47 | 20231204 | 180900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 48 | 20231204 | 180800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 49 | 20231204 | 180700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 50 | 20231204 | 180600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 51 | 20231204 | 180500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 52 | 20231204 | 180400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 53 | 20231204 | 180300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 54 | 20231204 | 180200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 55 | 20231204 | 180100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 56 | 20231204 | 180000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 57 | 20231204 | 175900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 58 | 20231204 | 175800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 59 | 20231204 | 175700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 60 | 20231204 | 175600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 61 | 20231204 | 175500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 62 | 20231204 | 175400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 5919 |
| 63 | 20231204 | 175300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 64 | 20231204 | 175200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 65 | 20231204 | 175100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 66 | 20231204 | 175000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 67 | 20231204 | 174900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 68 | 20231204 | 174800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 69 | 20231204 | 174700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 70 | 20231204 | 174600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 71 | 20231204 | 174500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 72 | 20231204 | 174400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 73 | 20231204 | 174300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 74 | 20231204 | 174200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 75 | 20231204 | 174100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 76 | 20231204 | 174000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 77 | 20231204 | 173900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 78 | 20231204 | 173800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 79 | 20231204 | 173700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 80 | 20231204 | 173600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 81 | 20231204 | 173500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 82 | 20231204 | 173400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 83 | 20231204 | 173300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 84 | 20231204 | 173200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 85 | 20231204 | 173100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 86 | 20231204 | 173000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 87 | 20231204 | 172900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 88 | 20231204 | 172800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 89 | 20231204 | 172700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 90 | 20231204 | 172600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 91 | 20231204 | 172500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 92 | 20231204 | 172400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 5919 |
| 93 | 20231204 | 172300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 94 | 20231204 | 172200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 95 | 20231204 | 172100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 96 | 20231204 | 172000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 97 | 20231204 | 171900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 98 | 20231204 | 171800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 99 | 20231204 | 171700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 100 | 20231204 | 171600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 101 | 20231204 | 171500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 102 | 20231204 | 171400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 103 | 20231204 | 171300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 104 | 20231204 | 171200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 105 | 20231204 | 171100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 106 | 20231204 | 171000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 107 | 20231204 | 170900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 108 | 20231204 | 170800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 109 | 20231204 | 170700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 110 | 20231204 | 170600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 111 | 20231204 | 170500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 112 | 20231204 | 170400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 113 | 20231204 | 170300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 114 | 20231204 | 170200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 115 | 20231204 | 170100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 116 | 20231204 | 170000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 117 | 20231204 | 165900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 118 | 20231204 | 165800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 119 | 20231204 | 165700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 120 | 20231204 | 165600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 121 | 20231204 | 165500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 122 | 20231204 | 165400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 5919 |
| 123 | 20231204 | 165300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 124 | 20231204 | 165200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 125 | 20231204 | 165100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 126 | 20231204 | 165000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 127 | 20231204 | 164900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 128 | 20231204 | 164800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 129 | 20231204 | 164700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 130 | 20231204 | 164600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 131 | 20231204 | 164500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 132 | 20231204 | 164400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 133 | 20231204 | 164300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 134 | 20231204 | 164200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 135 | 20231204 | 164100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 136 | 20231204 | 164000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 137 | 20231204 | 163900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 138 | 20231204 | 163800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 139 | 20231204 | 163700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 140 | 20231204 | 163600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 141 | 20231204 | 163500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 142 | 20231204 | 163400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 143 | 20231204 | 163300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 144 | 20231204 | 163200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 145 | 20231204 | 163100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 146 | 20231204 | 163000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 147 | 20231204 | 162900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 148 | 20231204 | 162800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 149 | 20231204 | 162700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 150 | 20231204 | 162600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 151 | 20231204 | 162500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 152 | 20231204 | 162400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 5919 |
| 153 | 20231204 | 162300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 154 | 20231204 | 162200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 155 | 20231204 | 162100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 156 | 20231204 | 162000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 157 | 20231204 | 161900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 158 | 20231204 | 161800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 159 | 20231204 | 161700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 160 | 20231204 | 161600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 161 | 20231204 | 161500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 162 | 20231204 | 161400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 163 | 20231204 | 161300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 164 | 20231204 | 161200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 165 | 20231204 | 161100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 166 | 20231204 | 161000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 167 | 20231204 | 160900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 168 | 20231204 | 160800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 169 | 20231204 | 160700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 170 | 20231204 | 160600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 171 | 20231204 | 160500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 172 | 20231204 | 160400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 173 | 20231204 | 160300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 174 | 20231204 | 160200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 175 | 20231204 | 160100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 176 | 20231204 | 160000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 177 | 20231204 | 155900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 178 | 20231204 | 155800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 179 | 20231204 | 155700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 180 | 20231204 | 155600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 181 | 20231204 | 155500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 182 | 20231204 | 155400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 5919 |
| 183 | 20231204 | 155300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 184 | 20231204 | 155200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 185 | 20231204 | 155100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 186 | 20231204 | 155000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 187 | 20231204 | 154900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 188 | 20231204 | 154800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 189 | 20231204 | 154700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 190 | 20231204 | 154600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 191 | 20231204 | 154500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 192 | 20231204 | 154400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 193 | 20231204 | 154300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 194 | 20231204 | 154200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 195 | 20231204 | 154100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 196 | 20231204 | 154000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 197 | 20231204 | 153900 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 198 | 20231204 | 153800 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 199 | 20231204 | 153700 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 200 | 20231204 | 153600 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 201 | 20231204 | 153500 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 202 | 20231204 | 153400 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 203 | 20231204 | 153300 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 204 | 20231204 | 153200 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 205 | 20231204 | 153100 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 206 | 20231204 | 153000 | 2805194330 | 11400 | 11400 | 11400 | 11400 | 5919 |
| 207 | 20231204 | 152900 | 2737717730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 208 | 20231204 | 152800 | 2737717730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 209 | 20231204 | 152700 | 2737717730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 210 | 20231204 | 152600 | 2737717730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 211 | 20231204 | 152500 | 2737717730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 212 | 20231204 | 152400 | 2737717730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 213 | 20231204 | 152300 | 2737717730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 214 | 20231204 | 152200 | 2737717730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 215 | 20231204 | 152100 | 2737717730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 216 | 20231204 | 152000 | 2737717730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 217 | 20231204 | 151900 | 2737717730 | 11450 | 11420 | 11450 | 11420 | 133 |
| 218 | 20231204 | 151800 | 2736197420 | 11420 | 11410 | 11420 | 11410 | 101 |
| 219 | 20231204 | 151700 | 2735044010 | 11400 | 11450 | 11450 | 11400 | 225 |
| 220 | 20231204 | 151600 | 2732472830 | 11450 | 11410 | 11470 | 11400 | 1032 |
| 221 | 20231204 | 151500 | 2720677890 | 11440 | 11420 | 11450 | 11420 | 23 |
| 222 | 20231204 | 151400 | 2720415110 | 11450 | 11430 | 11450 | 11420 | 137 |
| 223 | 20231204 | 151300 | 2718849170 | 11430 | 11410 | 11430 | 11400 | 2351 |
| 224 | 20231204 | 151200 | 2692001660 | 11430 | 11400 | 11430 | 11400 | 1602 |
| 225 | 20231204 | 151100 | 2673711400 | 11400 | 11390 | 11400 | 11390 | 119 |
| 226 | 20231204 | 151000 | 2672354970 | 11390 | 11390 | 11400 | 11390 | 113 |
| 227 | 20231204 | 150900 | 2671067090 | 11400 | 11380 | 11400 | 11380 | 3 |
| 228 | 20231204 | 150800 | 2671032920 | 11380 | 11390 | 11400 | 11380 | 1804 |
| 229 | 20231204 | 150700 | 2650486290 | 11380 | 11400 | 11400 | 11380 | 1564 |
| 230 | 20231204 | 150600 | 2632670180 | 11400 | 11410 | 11410 | 11390 | 653 |
| 231 | 20231204 | 150500 | 2625224200 | 11410 | 11420 | 11430 | 11410 | 286 |
| 232 | 20231204 | 150400 | 2621960860 | 11420 | 11410 | 11420 | 11410 | 351 |
| 233 | 20231204 | 150300 | 2617952490 | 11410 | 11410 | 11420 | 11410 | 221 |
| 234 | 20231204 | 150200 | 2615430560 | 11420 | 11400 | 11420 | 11380 | 149 |
| 235 | 20231204 | 150100 | 2613731810 | 11390 | 11390 | 11390 | 11380 | 1142 |
| 236 | 20231204 | 150000 | 2600734890 | 11390 | 11370 | 11400 | 11370 | 126 |
| 237 | 20231204 | 145900 | 2599300180 | 11370 | 11400 | 11400 | 11370 | 2115 |
| 238 | 20231204 | 145800 | 2575228820 | 11390 | 11390 | 11390 | 11390 | 407 |
| 239 | 20231204 | 145700 | 2570593090 | 11390 | 11380 | 11390 | 11380 | 628 |
| 240 | 20231204 | 145600 | 2563440180 | 11390 | 11400 | 11400 | 11380 | 1350 |
| 241 | 20231204 | 145500 | 2548061960 | 11400 | 11420 | 11430 | 11400 | 264 |
| 242 | 20231204 | 145400 | 2545049530 | 11420 | 11420 | 11430 | 11420 | 456 |
| 243 | 20231204 | 145300 | 2539841570 | 11420 | 11380 | 11420 | 11380 | 133 |
| 244 | 20231204 | 145200 | 2538327570 | 11380 | 11380 | 11430 | 11370 | 141 |
| 245 | 20231204 | 145100 | 2536720370 | 11380 | 11390 | 11430 | 11370 | 1184 |
| 246 | 20231204 | 145000 | 2523245830 | 11390 | 11390 | 11400 | 11370 | 1150 |
| 247 | 20231204 | 144900 | 2510164320 | 11400 | 11390 | 11400 | 11380 | 72 |
| 248 | 20231204 | 144800 | 2509343590 | 11360 | 11420 | 11420 | 11360 | 4708 |
| 249 | 20231204 | 144700 | 2455680790 | 11420 | 11440 | 11440 | 11420 | 581 |
| 250 | 20231204 | 144600 | 2449042050 | 11440 | 11450 | 11450 | 11440 | 12 |
| 251 | 20231204 | 144500 | 2448904760 | 11450 | 11420 | 11450 | 11420 | 647 |
| 252 | 20231204 | 144400 | 2441515210 | 11450 | 11470 | 11470 | 11420 | 981 |
| 253 | 20231204 | 144300 | 2430290760 | 11450 | 11470 | 11480 | 11450 | 2604 |
| 254 | 20231204 | 144200 | 2400449660 | 11470 | 11480 | 11480 | 11470 | 645 |
| 255 | 20231204 | 144100 | 2393049500 | 11480 | 11480 | 11480 | 11470 | 243 |
| 256 | 20231204 | 144000 | 2390260020 | 11490 | 11490 | 11490 | 11490 | 101 |
| 257 | 20231204 | 143900 | 2389099530 | 11490 | 11490 | 11490 | 11490 | 511 |
| 258 | 20231204 | 143800 | 2383228140 | 11490 | 11490 | 11490 | 11490 | 15 |
| 259 | 20231204 | 143700 | 2383055790 | 11490 | 11480 | 11490 | 11470 | 282 |
| 260 | 20231204 | 143600 | 2379820590 | 11480 | 11490 | 11490 | 11480 | 173 |
| 261 | 20231204 | 143500 | 2377833430 | 11490 | 11490 | 11500 | 11460 | 3824 |
| 262 | 20231204 | 143400 | 2333941430 | 11490 | 11500 | 11500 | 11490 | 5197 |
| 263 | 20231204 | 143300 | 2274194320 | 11510 | 11500 | 11510 | 11500 | 303 |
| 264 | 20231204 | 143200 | 2270709700 | 11500 | 11510 | 11510 | 11500 | 619 |
| 265 | 20231204 | 143100 | 2263591090 | 11510 | 11510 | 11510 | 11510 | 10 |
| 266 | 20231204 | 143000 | 2263475990 | 11510 | 11500 | 11510 | 11500 | 576 |
| 267 | 20231204 | 142900 | 2256851480 | 11510 | 11500 | 11510 | 11500 | 154 |
| 268 | 20231204 | 142800 | 2255079480 | 11510 | 11500 | 11510 | 11500 | 336 |
| 269 | 20231204 | 142700 | 2251214060 | 11510 | 11500 | 11510 | 11500 | 148 |
| 270 | 20231204 | 142600 | 2249512020 | 11510 | 11520 | 11520 | 11510 | 804 |
| 271 | 20231204 | 142500 | 2240257670 | 11520 | 11510 | 11520 | 11510 | 178 |
| 272 | 20231204 | 142400 | 2238208720 | 11510 | 11510 | 11520 | 11510 | 59 |
| 273 | 20231204 | 142300 | 2237529320 | 11510 | 11510 | 11520 | 11510 | 610 |
| 274 | 20231204 | 142200 | 2230508120 | 11510 | 11510 | 11520 | 11510 | 736 |
| 275 | 20231204 | 142100 | 2222036150 | 11510 | 11520 | 11520 | 11510 | 179 |
| 276 | 20231204 | 142000 | 2219974680 | 11520 | 11520 | 11530 | 11520 | 120 |
| 277 | 20231204 | 141900 | 2218592160 | 11520 | 11530 | 11530 | 11520 | 446 |
| 278 | 20231204 | 141800 | 2213453380 | 11530 | 11540 | 11540 | 11530 | 1395 |
| 279 | 20231204 | 141700 | 2197361880 | 11540 | 11540 | 11540 | 11540 | 79 |
| 280 | 20231204 | 141600 | 2196450220 | 11550 | 11540 | 11550 | 11540 | 40 |
| 281 | 20231204 | 141500 | 2195988510 | 11540 | 11560 | 11560 | 11540 | 1217 |
| 282 | 20231204 | 141400 | 2181932390 | 11560 | 11560 | 11560 | 11550 | 2437 |
| 283 | 20231204 | 141300 | 2153780820 | 11560 | 11570 | 11570 | 11560 | 141 |
| 284 | 20231204 | 141200 | 2152150810 | 11570 | 11560 | 11570 | 11560 | 567 |
| 285 | 20231204 | 141100 | 2145596170 | 11560 | 11560 | 11560 | 11560 | 476 |
| 286 | 20231204 | 141000 | 2140093610 | 11560 | 11550 | 11560 | 11550 | 54 |
| 287 | 20231204 | 140900 | 2139469750 | 11560 | 11560 | 11560 | 11560 | 3382 |
| 288 | 20231204 | 140800 | 2100373830 | 11570 | 11560 | 11570 | 11560 | 215 |
| 289 | 20231204 | 140700 | 2097888310 | 11560 | 11570 | 11570 | 11560 | 194 |
| 290 | 20231204 | 140600 | 2095645510 | 11570 | 11570 | 11570 | 11560 | 551 |
| 291 | 20231204 | 140500 | 2089275720 | 11570 | 11570 | 11570 | 11570 | 106 |
| 292 | 20231204 | 140400 | 2088049300 | 11570 | 11560 | 11570 | 11560 | 186 |
| 293 | 20231204 | 140300 | 2085897550 | 11560 | 11560 | 11570 | 11560 | 71 |
| 294 | 20231204 | 140200 | 2085076680 | 11560 | 11560 | 11570 | 11560 | 382 |
| 295 | 20231204 | 140100 | 2080658760 | 11560 | 11560 | 11570 | 11560 | 220 |
| 296 | 20231204 | 140000 | 2078115450 | 11550 | 11550 | 11550 | 11550 | 53 |
| 297 | 20231204 | 135900 | 2077503300 | 11550 | 11570 | 11570 | 11550 | 770 |
| 298 | 20231204 | 135800 | 2068602920 | 11560 | 11560 | 11560 | 11560 | 58 |
| 299 | 20231204 | 135700 | 2067932440 | 11560 | 11570 | 11570 | 11560 | 3033 |
| 300 | 20231204 | 135600 | 2032870840 | 11560 | 11560 | 11570 | 11560 | 70 |
| 301 | 20231204 | 135500 | 2032061610 | 11570 | 11570 | 11570 | 11570 | 11 |
| 302 | 20231204 | 135400 | 2031934340 | 11570 | 11570 | 11580 | 11570 | 408 |
| 303 | 20231204 | 135300 | 2027213280 | 11570 | 11570 | 11580 | 11570 | 625 |
| 304 | 20231204 | 135200 | 2019981920 | 11580 | 11580 | 11580 | 11580 | 0 |
| 305 | 20231204 | 135100 | 2019981920 | 11580 | 11580 | 11580 | 11580 | 11 |
| 306 | 20231204 | 135000 | 2019854540 | 11570 | 11580 | 11580 | 11570 | 126 |
| 307 | 20231204 | 134900 | 2018395560 | 11570 | 11570 | 11580 | 11570 | 1000 |
| 308 | 20231204 | 134800 | 2006825450 | 11570 | 11570 | 11580 | 11570 | 977 |
| 309 | 20231204 | 134700 | 1995520960 | 11580 | 11570 | 11580 | 11570 | 151 |
| 310 | 20231204 | 134600 | 1993773780 | 11580 | 11580 | 11580 | 11580 | 602 |
| 311 | 20231204 | 134500 | 1986802620 | 11590 | 11600 | 11600 | 11590 | 693 |
| 312 | 20231204 | 134400 | 1978770630 | 11600 | 11590 | 11600 | 11590 | 101 |
| 313 | 20231204 | 134300 | 1977599540 | 11600 | 11590 | 11600 | 11590 | 95 |
| 314 | 20231204 | 134200 | 1976498380 | 11590 | 11590 | 11590 | 11590 | 54 |
| 315 | 20231204 | 134100 | 1975872520 | 11600 | 11590 | 11600 | 11590 | 40 |
| 316 | 20231204 | 134000 | 1975408800 | 11600 | 11600 | 11600 | 11600 | 27 |
| 317 | 20231204 | 133900 | 1975095600 | 11600 | 11600 | 11600 | 11600 | 6 |
| 318 | 20231204 | 133800 | 1975026000 | 11600 | 11600 | 11600 | 11600 | 26 |
| 319 | 20231204 | 133700 | 1974724400 | 11590 | 11590 | 11590 | 11590 | 120 |
| 320 | 20231204 | 133600 | 1973333600 | 11590 | 11600 | 11600 | 11590 | 54 |
| 321 | 20231204 | 133500 | 1972707510 | 11590 | 11590 | 11590 | 11590 | 0 |
| 322 | 20231204 | 133400 | 1972707510 | 11590 | 11590 | 11590 | 11580 | 3048 |
| 323 | 20231204 | 133300 | 1937403040 | 11590 | 11580 | 11590 | 11580 | 204 |
| 324 | 20231204 | 133200 | 1935039670 | 11590 | 11590 | 11590 | 11590 | 32 |
| 325 | 20231204 | 133100 | 1934668790 | 11590 | 11600 | 11600 | 11590 | 437 |
| 326 | 20231204 | 133000 | 1929603930 | 11610 | 11600 | 11610 | 11600 | 18 |
| 327 | 20231204 | 132900 | 1929395020 | 11600 | 11620 | 11620 | 11600 | 740 |
| 328 | 20231204 | 132800 | 1920811000 | 11600 | 11610 | 11610 | 11600 | 750 |
| 329 | 20231204 | 132700 | 1912106890 | 11610 | 11610 | 11610 | 11610 | 0 |
| 330 | 20231204 | 132600 | 1912106890 | 11610 | 11610 | 11610 | 11610 | 11 |
| 331 | 20231204 | 132500 | 1911979180 | 11610 | 11610 | 11610 | 11610 | 3 |
| 332 | 20231204 | 132400 | 1911944350 | 11600 | 11610 | 11610 | 11600 | 881 |
| 333 | 20231204 | 132300 | 1901722640 | 11600 | 11600 | 11600 | 11600 | 50 |
| 334 | 20231204 | 132200 | 1901142640 | 11610 | 11600 | 11610 | 11600 | 111 |
| 335 | 20231204 | 132100 | 1899854930 | 11610 | 11600 | 11610 | 11600 | 612 |
| 336 | 20231204 | 132000 | 1892755430 | 11590 | 11600 | 11600 | 11590 | 94 |
| 337 | 20231204 | 131900 | 1891665820 | 11590 | 11590 | 11590 | 11590 | 171 |
| 338 | 20231204 | 131800 | 1889683930 | 11600 | 11590 | 11600 | 11590 | 57 |
| 339 | 20231204 | 131700 | 1889023190 | 11580 | 11580 | 11580 | 11580 | 0 |
| 340 | 20231204 | 131600 | 1889023190 | 11580 | 11580 | 11580 | 11580 | 51 |
| 341 | 20231204 | 131500 | 1888432610 | 11580 | 11590 | 11590 | 11580 | 106 |
| 342 | 20231204 | 131400 | 1887205020 | 11580 | 11590 | 11590 | 11580 | 506 |
| 343 | 20231204 | 131300 | 1881345480 | 11590 | 11600 | 11600 | 11590 | 15 |
| 344 | 20231204 | 131200 | 1881171520 | 11590 | 11580 | 11590 | 11580 | 51 |
| 345 | 20231204 | 131100 | 1880580900 | 11590 | 11590 | 11590 | 11590 | 12 |
| 346 | 20231204 | 131000 | 1880441820 | 11580 | 11600 | 11600 | 11580 | 1573 |
| 347 | 20231204 | 130900 | 1862220720 | 11600 | 11590 | 11600 | 11590 | 49 |
| 348 | 20231204 | 130800 | 1861652550 | 11590 | 11600 | 11600 | 11590 | 518 |
| 349 | 20231204 | 130700 | 1855648830 | 11600 | 11600 | 11600 | 11600 | 163 |
| 350 | 20231204 | 130600 | 1853758030 | 11590 | 11610 | 11610 | 11590 | 55 |
| 351 | 20231204 | 130500 | 1853120480 | 11590 | 11580 | 11590 | 11580 | 19 |
| 352 | 20231204 | 130400 | 1852900350 | 11590 | 11590 | 11590 | 11590 | 124 |
| 353 | 20231204 | 130300 | 1851463190 | 11590 | 11590 | 11600 | 11590 | 917 |
| 354 | 20231204 | 130200 | 1840835050 | 11590 | 11590 | 11590 | 11590 | 405 |
| 355 | 20231204 | 130100 | 1836141100 | 11590 | 11590 | 11590 | 11590 | 1267 |
| 356 | 20231204 | 130000 | 1821456570 | 11600 | 11590 | 11600 | 11590 | 579 |
| 357 | 20231204 | 125900 | 1814741600 | 11600 | 11610 | 11610 | 11600 | 12 |
| 358 | 20231204 | 125800 | 1814602390 | 11610 | 11600 | 11610 | 11590 | 357 |
| 359 | 20231204 | 125700 | 1810461640 | 11610 | 11620 | 11620 | 11610 | 15 |
| 360 | 20231204 | 125600 | 1810287460 | 11590 | 11590 | 11590 | 11590 | 1 |
| 361 | 20231204 | 125500 | 1810275870 | 11600 | 11600 | 11600 | 11600 | 70 |
| 362 | 20231204 | 125400 | 1809463870 | 11600 | 11600 | 11600 | 11600 | 306 |
| 363 | 20231204 | 125300 | 1805914270 | 11600 | 11610 | 11610 | 11600 | 1969 |
| 364 | 20231204 | 125200 | 1783071660 | 11620 | 11620 | 11620 | 11620 | 21 |
| 365 | 20231204 | 125100 | 1782827640 | 11630 | 11600 | 11630 | 11600 | 610 |
| 366 | 20231204 | 125000 | 1775734840 | 11600 | 11620 | 11620 | 11600 | 191 |
| 367 | 20231204 | 124900 | 1773518780 | 11630 | 11620 | 11630 | 11620 | 398 |
| 368 | 20231204 | 124800 | 1768891190 | 11620 | 11620 | 11620 | 11620 | 21 |
| 369 | 20231204 | 124700 | 1768647170 | 11610 | 11610 | 11610 | 11610 | 0 |
| 370 | 20231204 | 124600 | 1768647170 | 11610 | 11600 | 11610 | 11600 | 186 |
| 371 | 20231204 | 124500 | 1766488180 | 11610 | 11610 | 11610 | 11610 | 353 |
| 372 | 20231204 | 124400 | 1762389850 | 11610 | 11610 | 11620 | 11610 | 477 |
| 373 | 20231204 | 124300 | 1756851770 | 11620 | 11620 | 11620 | 11620 | 27 |
| 374 | 20231204 | 124200 | 1756538030 | 11620 | 11620 | 11620 | 11620 | 4 |
| 375 | 20231204 | 124100 | 1756491550 | 11630 | 11620 | 11630 | 11620 | 1354 |
| 376 | 20231204 | 124000 | 1740756070 | 11620 | 11630 | 11630 | 11620 | 102 |
| 377 | 20231204 | 123900 | 1739570510 | 11630 | 11640 | 11640 | 11630 | 32 |
| 378 | 20231204 | 123800 | 1739198230 | 11660 | 11660 | 11660 | 11660 | 3 |
| 379 | 20231204 | 123700 | 1739163250 | 11660 | 11630 | 11660 | 11630 | 2845 |
| 380 | 20231204 | 123600 | 1706004500 | 11640 | 11640 | 11640 | 11640 | 12 |
| 381 | 20231204 | 123500 | 1705864820 | 11640 | 11640 | 11640 | 11640 | 5 |
| 382 | 20231204 | 123400 | 1705806620 | 11640 | 11630 | 11640 | 11630 | 76 |
| 383 | 20231204 | 123300 | 1704922630 | 11640 | 11650 | 11650 | 11640 | 149 |
| 384 | 20231204 | 123200 | 1703186920 | 11650 | 11640 | 11650 | 11640 | 258 |
| 385 | 20231204 | 123100 | 1700182150 | 11640 | 11640 | 11640 | 11640 | 583 |
| 386 | 20231204 | 123000 | 1693396030 | 11640 | 11630 | 11640 | 11630 | 495 |
| 387 | 20231204 | 122900 | 1687638970 | 11630 | 11640 | 11640 | 11630 | 129 |
| 388 | 20231204 | 122800 | 1686138330 | 11640 | 11640 | 11640 | 11640 | 11 |
| 389 | 20231204 | 122700 | 1686010290 | 11630 | 11650 | 11650 | 11630 | 1117 |
| 390 | 20231204 | 122600 | 1673010910 | 11660 | 11650 | 11660 | 11650 | 597 |
| 391 | 20231204 | 122500 | 1666055750 | 11640 | 11640 | 11640 | 11640 | 814 |
| 392 | 20231204 | 122400 | 1656580790 | 11650 | 11660 | 11660 | 11650 | 12 |
| 393 | 20231204 | 122300 | 1656440980 | 11650 | 11650 | 11650 | 11650 | 62 |
| 394 | 20231204 | 122200 | 1655718680 | 11650 | 11650 | 11650 | 11650 | 300 |
| 395 | 20231204 | 122100 | 1652223680 | 11650 | 11650 | 11650 | 11650 | 212 |
| 396 | 20231204 | 122000 | 1649753880 | 11650 | 11650 | 11650 | 11650 | 58 |
| 397 | 20231204 | 121900 | 1649078180 | 11640 | 11630 | 11640 | 11630 | 212 |
| 398 | 20231204 | 121800 | 1646610510 | 11640 | 11640 | 11640 | 11640 | 9 |
| 399 | 20231204 | 121700 | 1646505750 | 11640 | 11640 | 11640 | 11640 | 11 |
| 400 | 20231204 | 121600 | 1646377710 | 11640 | 11640 | 11640 | 11640 | 501 |
| 401 | 20231204 | 121500 | 1640546070 | 11640 | 11640 | 11640 | 11640 | 161 |
| 402 | 20231204 | 121400 | 1638672030 | 11630 | 11640 | 11640 | 11630 | 125 |
| 403 | 20231204 | 121300 | 1637218030 | 11640 | 11640 | 11640 | 11640 | 41 |
| 404 | 20231204 | 121200 | 1636740790 | 11640 | 11640 | 11640 | 11640 | 201 |
| 405 | 20231204 | 121100 | 1634401150 | 11630 | 11630 | 11630 | 11630 | 11 |
| 406 | 20231204 | 121000 | 1634273220 | 11620 | 11630 | 11640 | 11620 | 134 |
| 407 | 20231204 | 120900 | 1632714810 | 11640 | 11640 | 11640 | 11640 | 12 |
| 408 | 20231204 | 120800 | 1632575130 | 11640 | 11640 | 11640 | 11640 | 72 |
| 409 | 20231204 | 120700 | 1631737050 | 11630 | 11640 | 11640 | 11630 | 11 |
| 410 | 20231204 | 120600 | 1631609020 | 11640 | 11620 | 11640 | 11620 | 504 |
| 411 | 20231204 | 120500 | 1625742480 | 11630 | 11630 | 11640 | 11630 | 46 |
| 412 | 20231204 | 120400 | 1625207460 | 11640 | 11640 | 11640 | 11640 | 1000 |
| 413 | 20231204 | 120300 | 1613567460 | 11640 | 11640 | 11640 | 11640 | 11 |
| 414 | 20231204 | 120200 | 1613439420 | 11630 | 11630 | 11630 | 11630 | 10 |
| 415 | 20231204 | 120100 | 1613323120 | 11630 | 11610 | 11630 | 11610 | 643 |
| 416 | 20231204 | 120000 | 1605849080 | 11610 | 11610 | 11610 | 11610 | 0 |
| 417 | 20231204 | 115900 | 1605849080 | 11610 | 11610 | 11620 | 11610 | 62 |
| 418 | 20231204 | 115800 | 1605129150 | 11610 | 11610 | 11620 | 11610 | 274 |
| 419 | 20231204 | 115700 | 1601947840 | 11620 | 11620 | 11620 | 11620 | 12 |
| 420 | 20231204 | 115600 | 1601808400 | 11610 | 11620 | 11620 | 11610 | 1036 |
| 421 | 20231204 | 115500 | 1589780260 | 11610 | 11610 | 11620 | 11610 | 222 |
| 422 | 20231204 | 115400 | 1587202630 | 11610 | 11620 | 11620 | 11610 | 38 |
| 423 | 20231204 | 115300 | 1586761130 | 11620 | 11620 | 11620 | 11610 | 43 |
| 424 | 20231204 | 115200 | 1586261570 | 11610 | 11620 | 11620 | 11610 | 27 |
| 425 | 20231204 | 115100 | 1585947890 | 11610 | 11630 | 11630 | 11610 | 1760 |
| 426 | 20231204 | 115000 | 1565503820 | 11630 | 11640 | 11640 | 11630 | 17 |
| 427 | 20231204 | 114900 | 1565306000 | 11630 | 11650 | 11650 | 11630 | 961 |
| 428 | 20231204 | 114800 | 1554121440 | 11650 | 11650 | 11660 | 11650 | 2393 |
| 429 | 20231204 | 114700 | 1526242880 | 11660 | 11660 | 11660 | 11660 | 1031 |
| 430 | 20231204 | 114600 | 1514221420 | 11670 | 11670 | 11670 | 11670 | 14 |
| 431 | 20231204 | 114500 | 1514058040 | 11660 | 11670 | 11670 | 11660 | 246 |
| 432 | 20231204 | 114400 | 1511189380 | 11670 | 11670 | 11670 | 11670 | 248 |
| 433 | 20231204 | 114300 | 1508295220 | 11670 | 11670 | 11680 | 11670 | 561 |
| 434 | 20231204 | 114200 | 1501748300 | 11680 | 11680 | 11680 | 11670 | 159 |
| 435 | 20231204 | 114100 | 1499891660 | 11670 | 11670 | 11670 | 11670 | 727 |
| 436 | 20231204 | 114000 | 1491407570 | 11680 | 11680 | 11680 | 11680 | 92 |
| 437 | 20231204 | 113900 | 1490333010 | 11670 | 11680 | 11680 | 11670 | 35 |
| 438 | 20231204 | 113800 | 1489924270 | 11680 | 11670 | 11680 | 11670 | 24 |
| 439 | 20231204 | 113700 | 1489644010 | 11670 | 11670 | 11670 | 11670 | 533 |
| 440 | 20231204 | 113600 | 1483423900 | 11670 | 11660 | 11670 | 11660 | 236 |
| 441 | 20231204 | 113500 | 1480671780 | 11670 | 11670 | 11670 | 11670 | 4 |
| 442 | 20231204 | 113400 | 1480625100 | 11670 | 11670 | 11670 | 11660 | 635 |
| 443 | 20231204 | 113300 | 1473214830 | 11670 | 11680 | 11680 | 11670 | 6 |
| 444 | 20231204 | 113200 | 1473144760 | 11680 | 11670 | 11680 | 11670 | 77 |
| 445 | 20231204 | 113100 | 1472246050 | 11670 | 11680 | 11680 | 11670 | 114 |
| 446 | 20231204 | 113000 | 1470915530 | 11670 | 11670 | 11670 | 11670 | 337 |
| 447 | 20231204 | 112900 | 1466982740 | 11670 | 11680 | 11680 | 11670 | 189 |
| 448 | 20231204 | 112800 | 1464776900 | 11680 | 11680 | 11680 | 11680 | 41 |
| 449 | 20231204 | 112700 | 1464298020 | 11680 | 11680 | 11680 | 11670 | 118 |
| 450 | 20231204 | 112600 | 1462920330 | 11670 | 11670 | 11670 | 11670 | 51 |
| 451 | 20231204 | 112500 | 1462325160 | 11670 | 11680 | 11680 | 11670 | 221 |
| 452 | 20231204 | 112400 | 1459745950 | 11670 | 11670 | 11670 | 11670 | 4 |
| 453 | 20231204 | 112300 | 1459699270 | 11670 | 11670 | 11680 | 11670 | 37 |
| 454 | 20231204 | 112200 | 1459267370 | 11670 | 11670 | 11670 | 11670 | 0 |
| 455 | 20231204 | 112100 | 1459267370 | 11670 | 11670 | 11680 | 11670 | 23 |
| 456 | 20231204 | 112000 | 1458998840 | 11670 | 11670 | 11670 | 11670 | 6 |
| 457 | 20231204 | 111900 | 1458928820 | 11680 | 11680 | 11680 | 11680 | 383 |
| 458 | 20231204 | 111800 | 1454455380 | 11670 | 11670 | 11670 | 11670 | 156 |
| 459 | 20231204 | 111700 | 1452634860 | 11680 | 11670 | 11680 | 11670 | 64 |
| 460 | 20231204 | 111600 | 1451887850 | 11670 | 11670 | 11670 | 11670 | 50 |
| 461 | 20231204 | 111500 | 1451304350 | 11680 | 11680 | 11680 | 11670 | 73 |
| 462 | 20231204 | 111400 | 1450452150 | 11670 | 11670 | 11670 | 11670 | 307 |
| 463 | 20231204 | 111300 | 1446869460 | 11680 | 11660 | 11680 | 11660 | 501 |
| 464 | 20231204 | 111200 | 1441027780 | 11660 | 11680 | 11680 | 11660 | 1554 |
| 465 | 20231204 | 111100 | 1422892780 | 11690 | 11680 | 11690 | 11680 | 308 |
| 466 | 20231204 | 111000 | 1419295230 | 11680 | 11690 | 11690 | 11680 | 1411 |
| 467 | 20231204 | 110900 | 1402801020 | 11700 | 11700 | 11700 | 11690 | 975 |
| 468 | 20231204 | 110800 | 1391394100 | 11710 | 11710 | 11710 | 11700 | 38 |
| 469 | 20231204 | 110700 | 1390949170 | 11710 | 11700 | 11710 | 11700 | 17 |
| 470 | 20231204 | 110600 | 1390750160 | 11700 | 11700 | 11700 | 11700 | 210 |
| 471 | 20231204 | 110500 | 1388293160 | 11710 | 11700 | 11710 | 11700 | 127 |
| 472 | 20231204 | 110400 | 1386807150 | 11700 | 11700 | 11710 | 11700 | 89 |
| 473 | 20231204 | 110300 | 1385765640 | 11700 | 11700 | 11700 | 11700 | 272 |
| 474 | 20231204 | 110200 | 1382583240 | 11710 | 11710 | 11710 | 11710 | 277 |
| 475 | 20231204 | 110100 | 1379339570 | 11700 | 11700 | 11700 | 11700 | 60 |
| 476 | 20231204 | 110000 | 1378637570 | 11700 | 11690 | 11700 | 11690 | 404 |
| 477 | 20231204 | 105900 | 1373911030 | 11700 | 11690 | 11700 | 11690 | 147 |
| 478 | 20231204 | 105800 | 1372191560 | 11690 | 11700 | 11700 | 11690 | 521 |
| 479 | 20231204 | 105700 | 1366100750 | 11700 | 11690 | 11700 | 11690 | 103 |
| 480 | 20231204 | 105600 | 1364896650 | 11690 | 11700 | 11700 | 11690 | 47 |
| 481 | 20231204 | 105500 | 1364346810 | 11700 | 11700 | 11700 | 11700 | 255 |
| 482 | 20231204 | 105400 | 1361363310 | 11700 | 11700 | 11700 | 11700 | 352 |
| 483 | 20231204 | 105300 | 1357244910 | 11700 | 11710 | 11730 | 11700 | 218 |
| 484 | 20231204 | 105200 | 1354693870 | 11710 | 11720 | 11720 | 11710 | 149 |
| 485 | 20231204 | 105100 | 1352948970 | 11710 | 11750 | 11750 | 11710 | 5896 |
| 486 | 20231204 | 105000 | 1283745130 | 11740 | 11740 | 11750 | 11740 | 269 |
| 487 | 20231204 | 104900 | 1280584450 | 11740 | 11740 | 11750 | 11740 | 236 |
| 488 | 20231204 | 104800 | 1277813800 | 11750 | 11750 | 11760 | 11740 | 103 |
| 489 | 20231204 | 104700 | 1276603630 | 11750 | 11750 | 11750 | 11740 | 423 |
| 490 | 20231204 | 104600 | 1271635290 | 11750 | 11750 | 11760 | 11750 | 396 |
| 491 | 20231204 | 104500 | 1266982060 | 11750 | 11750 | 11750 | 11750 | 1055 |
| 492 | 20231204 | 104400 | 1254585810 | 11760 | 11750 | 11760 | 11750 | 210 |
| 493 | 20231204 | 104300 | 1252116280 | 11720 | 11740 | 11750 | 11720 | 985 |
| 494 | 20231204 | 104200 | 1240555840 | 11740 | 11720 | 11740 | 11720 | 51 |
| 495 | 20231204 | 104100 | 1239957300 | 11740 | 11710 | 11740 | 11710 | 1210 |
| 496 | 20231204 | 104000 | 1225771120 | 11710 | 11700 | 11710 | 11690 | 589 |
| 497 | 20231204 | 103900 | 1218875270 | 11690 | 11690 | 11690 | 11690 | 193 |
| 498 | 20231204 | 103800 | 1216619100 | 11690 | 11680 | 11690 | 11680 | 12 |
| 499 | 20231204 | 103700 | 1216478930 | 11690 | 11690 | 11690 | 11690 | 71 |
| 500 | 20231204 | 103600 | 1215648940 | 11680 | 11690 | 11690 | 11680 | 384 |
| 501 | 20231204 | 103500 | 1211160060 | 11690 | 11670 | 11690 | 11670 | 416 |
| 502 | 20231204 | 103400 | 1206303140 | 11660 | 11660 | 11660 | 11660 | 220 |
| 503 | 20231204 | 103300 | 1203737940 | 11660 | 11680 | 11690 | 11660 | 366 |
| 504 | 20231204 | 103200 | 1199462920 | 11670 | 11690 | 11690 | 11670 | 194 |
| 505 | 20231204 | 103100 | 1197198920 | 11690 | 11680 | 11690 | 11680 | 56 |
| 506 | 20231204 | 103000 | 1196544440 | 11680 | 11680 | 11680 | 11680 | 1060 |
| 507 | 20231204 | 102900 | 1184163640 | 11680 | 11690 | 11700 | 11680 | 268 |
| 508 | 20231204 | 102800 | 1181032170 | 11700 | 11700 | 11700 | 11700 | 250 |
| 509 | 20231204 | 102700 | 1178107170 | 11700 | 11710 | 11710 | 11700 | 1011 |
| 510 | 20231204 | 102600 | 1166277250 | 11720 | 11740 | 11740 | 11710 | 416 |
| 511 | 20231204 | 102500 | 1161400950 | 11740 | 11740 | 11740 | 11740 | 166 |
| 512 | 20231204 | 102400 | 1159452110 | 11740 | 11750 | 11770 | 11730 | 998 |
| 513 | 20231204 | 102300 | 1147734700 | 11760 | 11760 | 11770 | 11750 | 802 |
| 514 | 20231204 | 102200 | 1138310490 | 11770 | 11750 | 11770 | 11750 | 420 |
| 515 | 20231204 | 102100 | 1133370700 | 11750 | 11770 | 11770 | 11750 | 682 |
| 516 | 20231204 | 102000 | 1125353780 | 11780 | 11800 | 11800 | 11750 | 921 |
| 517 | 20231204 | 101900 | 1114506780 | 11820 | 11800 | 11820 | 11790 | 1786 |
| 518 | 20231204 | 101800 | 1093417000 | 11820 | 11780 | 11830 | 11780 | 7564 |
| 519 | 20231204 | 101700 | 1004126460 | 11790 | 11770 | 11790 | 11770 | 1758 |
| 520 | 20231204 | 101600 | 983413500 | 11770 | 11660 | 11770 | 11660 | 6941 |
| 521 | 20231204 | 101500 | 902039140 | 11650 | 11640 | 11650 | 11640 | 883 |
| 522 | 20231204 | 101400 | 891752390 | 11640 | 11660 | 11660 | 11640 | 375 |
| 523 | 20231204 | 101300 | 887381240 | 11660 | 11630 | 11660 | 11630 | 1570 |
| 524 | 20231204 | 101200 | 869088300 | 11630 | 11640 | 11640 | 11630 | 82 |
| 525 | 20231204 | 101100 | 868134090 | 11630 | 11620 | 11660 | 11620 | 3121 |
| 526 | 20231204 | 101000 | 831762670 | 11630 | 11600 | 11630 | 11600 | 474 |
| 527 | 20231204 | 100900 | 826262410 | 11590 | 11590 | 11590 | 11590 | 6 |
| 528 | 20231204 | 100800 | 826192870 | 11600 | 11600 | 11600 | 11600 | 16 |
| 529 | 20231204 | 100700 | 826007270 | 11590 | 11580 | 11590 | 11580 | 158 |
| 530 | 20231204 | 100600 | 824177110 | 11580 | 11590 | 11600 | 11580 | 2067 |
| 531 | 20231204 | 100500 | 800231300 | 11590 | 11600 | 11600 | 11590 | 641 |
| 532 | 20231204 | 100400 | 792795760 | 11610 | 11610 | 11610 | 11610 | 380 |
| 533 | 20231204 | 100300 | 788383960 | 11610 | 11610 | 11620 | 11610 | 144 |
| 534 | 20231204 | 100200 | 786711730 | 11620 | 11620 | 11630 | 11620 | 185 |
| 535 | 20231204 | 100100 | 784560630 | 11620 | 11620 | 11630 | 11620 | 1134 |
| 536 | 20231204 | 100000 | 771383450 | 11620 | 11610 | 11620 | 11610 | 112 |
| 537 | 20231204 | 095900 | 770082080 | 11620 | 11620 | 11620 | 11620 | 102 |
| 538 | 20231204 | 095800 | 768896840 | 11620 | 11610 | 11620 | 11610 | 120 |
| 539 | 20231204 | 095700 | 767503530 | 11610 | 11610 | 11610 | 11610 | 14 |
| 540 | 20231204 | 095600 | 767340990 | 11610 | 11600 | 11610 | 11600 | 14 |
| 541 | 20231204 | 095500 | 767178530 | 11600 | 11610 | 11620 | 11600 | 223 |
| 542 | 20231204 | 095400 | 764590330 | 11620 | 11610 | 11620 | 11610 | 65 |
| 543 | 20231204 | 095300 | 763835560 | 11600 | 11610 | 11610 | 11600 | 71 |
| 544 | 20231204 | 095200 | 763011490 | 11600 | 11600 | 11610 | 11600 | 44 |
| 545 | 20231204 | 095100 | 762500980 | 11610 | 11610 | 11620 | 11590 | 419 |
| 546 | 20231204 | 095000 | 757632630 | 11620 | 11580 | 11620 | 11580 | 2574 |
| 547 | 20231204 | 094900 | 727802010 | 11580 | 11570 | 11580 | 11570 | 688 |
| 548 | 20231204 | 094800 | 719835030 | 11580 | 11580 | 11580 | 11580 | 636 |
| 549 | 20231204 | 094700 | 712470150 | 11580 | 11590 | 11590 | 11570 | 904 |
| 550 | 20231204 | 094600 | 702001780 | 11590 | 11590 | 11590 | 11590 | 12 |
| 551 | 20231204 | 094500 | 701862700 | 11590 | 11580 | 11590 | 11580 | 29 |
| 552 | 20231204 | 094400 | 701526780 | 11590 | 11580 | 11590 | 11560 | 2305 |
| 553 | 20231204 | 094300 | 674842940 | 11580 | 11570 | 11590 | 11570 | 675 |
| 554 | 20231204 | 094200 | 667026780 | 11570 | 11580 | 11580 | 11570 | 665 |
| 555 | 20231204 | 094100 | 659327280 | 11580 | 11580 | 11590 | 11580 | 471 |
| 556 | 20231204 | 094000 | 653872990 | 11580 | 11590 | 11590 | 11580 | 634 |
| 557 | 20231204 | 093900 | 646524960 | 11590 | 11600 | 11600 | 11590 | 760 |
| 558 | 20231204 | 093800 | 637713650 | 11600 | 11590 | 11600 | 11590 | 402 |
| 559 | 20231204 | 093700 | 633054370 | 11590 | 11600 | 11600 | 11590 | 27 |
| 560 | 20231204 | 093600 | 632741230 | 11600 | 11600 | 11600 | 11590 | 280 |
| 561 | 20231204 | 093500 | 629493320 | 11600 | 11590 | 11600 | 11590 | 461 |
| 562 | 20231204 | 093400 | 624149270 | 11590 | 11590 | 11590 | 11580 | 50 |
| 563 | 20231204 | 093300 | 623569790 | 11590 | 11580 | 11590 | 11580 | 210 |
| 564 | 20231204 | 093200 | 621137860 | 11580 | 11580 | 11590 | 11580 | 1287 |
| 565 | 20231204 | 093100 | 606231590 | 11590 | 11590 | 11590 | 11580 | 794 |
| 566 | 20231204 | 093000 | 597032480 | 11590 | 11590 | 11590 | 11580 | 1538 |
| 567 | 20231204 | 092900 | 579217830 | 11600 | 11600 | 11600 | 11590 | 461 |
| 568 | 20231204 | 092800 | 573870290 | 11600 | 11590 | 11600 | 11590 | 145 |
| 569 | 20231204 | 092700 | 572189720 | 11600 | 11620 | 11620 | 11600 | 324 |
| 570 | 20231204 | 092600 | 568429470 | 11620 | 11620 | 11620 | 11620 | 701 |
| 571 | 20231204 | 092500 | 560283850 | 11620 | 11620 | 11620 | 11610 | 2181 |
| 572 | 20231204 | 092400 | 534940690 | 11620 | 11590 | 11620 | 11590 | 33 |
| 573 | 20231204 | 092300 | 534557510 | 11590 | 11610 | 11610 | 11590 | 672 |
| 574 | 20231204 | 092200 | 526766370 | 11610 | 11600 | 11610 | 11600 | 273 |
| 575 | 20231204 | 092100 | 523597080 | 11610 | 11610 | 11610 | 11600 | 44 |
| 576 | 20231204 | 092000 | 523086320 | 11610 | 11610 | 11610 | 11600 | 2014 |
| 577 | 20231204 | 091900 | 499715470 | 11620 | 11620 | 11620 | 11610 | 655 |
| 578 | 20231204 | 091800 | 492104570 | 11620 | 11620 | 11620 | 11610 | 518 |
| 579 | 20231204 | 091700 | 486085470 | 11610 | 11620 | 11620 | 11610 | 234 |
| 580 | 20231204 | 091600 | 483366890 | 11610 | 11620 | 11620 | 11610 | 1111 |
| 581 | 20231204 | 091500 | 470462080 | 11650 | 11660 | 11670 | 11610 | 1313 |
| 582 | 20231204 | 091400 | 455177450 | 11670 | 11680 | 11680 | 11650 | 1336 |
| 583 | 20231204 | 091300 | 439598310 | 11680 | 11690 | 11690 | 11680 | 1445 |
| 584 | 20231204 | 091200 | 422717540 | 11690 | 11660 | 11690 | 11660 | 1509 |
| 585 | 20231204 | 091100 | 405085430 | 11670 | 11620 | 11670 | 11620 | 2885 |
| 586 | 20231204 | 091000 | 371484090 | 11620 | 11600 | 11620 | 11600 | 220 |
| 587 | 20231204 | 090900 | 368931870 | 11600 | 11630 | 11630 | 11600 | 162 |
| 588 | 20231204 | 090800 | 367051170 | 11600 | 11640 | 11650 | 11600 | 2835 |
| 589 | 20231204 | 090700 | 334084120 | 11640 | 11630 | 11640 | 11620 | 2937 |
| 590 | 20231204 | 090600 | 299925860 | 11630 | 11600 | 11630 | 11600 | 1369 |
| 591 | 20231204 | 090500 | 284010670 | 11600 | 11600 | 11610 | 11600 | 792 |
| 592 | 20231204 | 090400 | 274823440 | 11600 | 11620 | 11630 | 11600 | 874 |
| 593 | 20231204 | 090300 | 264680060 | 11620 | 11550 | 11630 | 11550 | 6785 |
| 594 | 20231204 | 090200 | 186057220 | 11550 | 11570 | 11570 | 11550 | 2220 |
| 595 | 20231204 | 090100 | 160393380 | 11590 | 11590 | 11600 | 11560 | 8803 |
| 596 | 20231204 | 090000 | 58365020 | 11550 | 11590 | 11590 | 11550 | 4270 |