30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 3487 |
| 3 | 20231204 | 190900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 4 | 20231204 | 190800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 5 | 20231204 | 190700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 6 | 20231204 | 190600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 7 | 20231204 | 190500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 8 | 20231204 | 190400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 9 | 20231204 | 190300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 10 | 20231204 | 190200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 11 | 20231204 | 190100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 12 | 20231204 | 190000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 13 | 20231204 | 185900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 14 | 20231204 | 185800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 15 | 20231204 | 185700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 16 | 20231204 | 185600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 17 | 20231204 | 185500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 18 | 20231204 | 185400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 19 | 20231204 | 185300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 20 | 20231204 | 185200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 21 | 20231204 | 185100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 22 | 20231204 | 185000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 23 | 20231204 | 184900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 24 | 20231204 | 184800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 25 | 20231204 | 184700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 26 | 20231204 | 184600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 27 | 20231204 | 184500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 28 | 20231204 | 184400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 29 | 20231204 | 184300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 30 | 20231204 | 184200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 31 | 20231204 | 184100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 32 | 20231204 | 184000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 3487 |
| 33 | 20231204 | 183900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 34 | 20231204 | 183800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 35 | 20231204 | 183700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 36 | 20231204 | 183600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 37 | 20231204 | 183500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 38 | 20231204 | 183400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 39 | 20231204 | 183300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 40 | 20231204 | 183200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 41 | 20231204 | 183100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 42 | 20231204 | 183000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 43 | 20231204 | 182900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 44 | 20231204 | 182800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 45 | 20231204 | 182700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 46 | 20231204 | 182600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 47 | 20231204 | 182500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 48 | 20231204 | 182400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 49 | 20231204 | 182300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 50 | 20231204 | 182200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 51 | 20231204 | 182100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 52 | 20231204 | 182000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 53 | 20231204 | 181900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 54 | 20231204 | 181800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 55 | 20231204 | 181700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 56 | 20231204 | 181600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 57 | 20231204 | 181500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 58 | 20231204 | 181400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 59 | 20231204 | 181300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 60 | 20231204 | 181200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 61 | 20231204 | 181100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 62 | 20231204 | 181000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 3487 |
| 63 | 20231204 | 180900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 64 | 20231204 | 180800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 65 | 20231204 | 180700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 66 | 20231204 | 180600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 67 | 20231204 | 180500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 68 | 20231204 | 180400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 69 | 20231204 | 180300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 70 | 20231204 | 180200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 71 | 20231204 | 180100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 72 | 20231204 | 180000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 73 | 20231204 | 175900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 74 | 20231204 | 175800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 75 | 20231204 | 175700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 76 | 20231204 | 175600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 77 | 20231204 | 175500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 78 | 20231204 | 175400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 79 | 20231204 | 175300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 80 | 20231204 | 175200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 81 | 20231204 | 175100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 82 | 20231204 | 175000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 83 | 20231204 | 174900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 84 | 20231204 | 174800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 85 | 20231204 | 174700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 86 | 20231204 | 174600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 87 | 20231204 | 174500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 88 | 20231204 | 174400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 89 | 20231204 | 174300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 90 | 20231204 | 174200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 91 | 20231204 | 174100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 92 | 20231204 | 174000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 3487 |
| 93 | 20231204 | 173900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 94 | 20231204 | 173800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 95 | 20231204 | 173700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 96 | 20231204 | 173600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 97 | 20231204 | 173500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 98 | 20231204 | 173400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 99 | 20231204 | 173300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 100 | 20231204 | 173200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 101 | 20231204 | 173100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 102 | 20231204 | 173000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 103 | 20231204 | 172900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 104 | 20231204 | 172800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 105 | 20231204 | 172700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 106 | 20231204 | 172600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 107 | 20231204 | 172500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 108 | 20231204 | 172400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 109 | 20231204 | 172300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 110 | 20231204 | 172200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 111 | 20231204 | 172100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 112 | 20231204 | 172000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 113 | 20231204 | 171900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 114 | 20231204 | 171800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 115 | 20231204 | 171700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 116 | 20231204 | 171600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 117 | 20231204 | 171500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 118 | 20231204 | 171400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 119 | 20231204 | 171300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 120 | 20231204 | 171200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 121 | 20231204 | 171100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 122 | 20231204 | 171000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 3487 |
| 123 | 20231204 | 170900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 124 | 20231204 | 170800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 125 | 20231204 | 170700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 126 | 20231204 | 170600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 127 | 20231204 | 170500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 128 | 20231204 | 170400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 129 | 20231204 | 170300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 130 | 20231204 | 170200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 131 | 20231204 | 170100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 132 | 20231204 | 170000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 133 | 20231204 | 165900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 134 | 20231204 | 165800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 135 | 20231204 | 165700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 136 | 20231204 | 165600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 137 | 20231204 | 165500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 138 | 20231204 | 165400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 139 | 20231204 | 165300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 140 | 20231204 | 165200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 141 | 20231204 | 165100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 142 | 20231204 | 165000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 143 | 20231204 | 164900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 144 | 20231204 | 164800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 145 | 20231204 | 164700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 146 | 20231204 | 164600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 147 | 20231204 | 164500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 148 | 20231204 | 164400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 149 | 20231204 | 164300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 150 | 20231204 | 164200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 151 | 20231204 | 164100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 152 | 20231204 | 164000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 3487 |
| 153 | 20231204 | 163900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 154 | 20231204 | 163800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 155 | 20231204 | 163700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 156 | 20231204 | 163600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 157 | 20231204 | 163500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 158 | 20231204 | 163400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 159 | 20231204 | 163300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 160 | 20231204 | 163200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 161 | 20231204 | 163100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 162 | 20231204 | 163000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 163 | 20231204 | 162900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 164 | 20231204 | 162800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 165 | 20231204 | 162700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 166 | 20231204 | 162600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 167 | 20231204 | 162500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 168 | 20231204 | 162400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 169 | 20231204 | 162300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 170 | 20231204 | 162200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 171 | 20231204 | 162100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 172 | 20231204 | 162000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 173 | 20231204 | 161900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 174 | 20231204 | 161800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 175 | 20231204 | 161700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 176 | 20231204 | 161600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 177 | 20231204 | 161500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 178 | 20231204 | 161400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 179 | 20231204 | 161300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 180 | 20231204 | 161200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 181 | 20231204 | 161100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 182 | 20231204 | 161000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 3487 |
| 183 | 20231204 | 160900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 184 | 20231204 | 160800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 185 | 20231204 | 160700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 186 | 20231204 | 160600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 187 | 20231204 | 160500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 188 | 20231204 | 160400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 189 | 20231204 | 160300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 190 | 20231204 | 160200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 191 | 20231204 | 160100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 192 | 20231204 | 160000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 193 | 20231204 | 155900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 194 | 20231204 | 155800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 195 | 20231204 | 155700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 196 | 20231204 | 155600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 197 | 20231204 | 155500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 198 | 20231204 | 155400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 199 | 20231204 | 155300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 200 | 20231204 | 155200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 201 | 20231204 | 155100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 202 | 20231204 | 155000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 203 | 20231204 | 154900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 204 | 20231204 | 154800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 205 | 20231204 | 154700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 206 | 20231204 | 154600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 207 | 20231204 | 154500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 208 | 20231204 | 154400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 209 | 20231204 | 154300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 210 | 20231204 | 154200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 211 | 20231204 | 154100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 212 | 20231204 | 154000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 3487 |
| 213 | 20231204 | 153900 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 214 | 20231204 | 153800 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 215 | 20231204 | 153700 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 216 | 20231204 | 153600 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 217 | 20231204 | 153500 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 218 | 20231204 | 153400 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 219 | 20231204 | 153300 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 220 | 20231204 | 153200 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 221 | 20231204 | 153100 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 222 | 20231204 | 153000 | 1543213270 | 9400 | 9400 | 9400 | 9400 | 3487 |
| 223 | 20231204 | 152900 | 1510435470 | 9400 | 9400 | 9400 | 9400 | 0 |
| 224 | 20231204 | 152800 | 1510435470 | 9400 | 9400 | 9400 | 9400 | 0 |
| 225 | 20231204 | 152700 | 1510435470 | 9400 | 9400 | 9400 | 9400 | 0 |
| 226 | 20231204 | 152600 | 1510435470 | 9400 | 9400 | 9400 | 9400 | 0 |
| 227 | 20231204 | 152500 | 1510435470 | 9400 | 9400 | 9400 | 9400 | 0 |
| 228 | 20231204 | 152400 | 1510435470 | 9400 | 9400 | 9400 | 9400 | 0 |
| 229 | 20231204 | 152300 | 1510435470 | 9400 | 9400 | 9400 | 9400 | 0 |
| 230 | 20231204 | 152200 | 1510435470 | 9400 | 9400 | 9400 | 9400 | 0 |
| 231 | 20231204 | 152100 | 1510435470 | 9400 | 9400 | 9400 | 9400 | 0 |
| 232 | 20231204 | 152000 | 1510435470 | 9400 | 9400 | 9400 | 9400 | 0 |
| 233 | 20231204 | 151900 | 1510435470 | 9400 | 9380 | 9400 | 9380 | 264 |
| 234 | 20231204 | 151800 | 1507956510 | 9390 | 9380 | 9390 | 9380 | 62 |
| 235 | 20231204 | 151700 | 1507374750 | 9380 | 9390 | 9390 | 9370 | 465 |
| 236 | 20231204 | 151600 | 1503012700 | 9370 | 9390 | 9390 | 9370 | 436 |
| 237 | 20231204 | 151500 | 1498922500 | 9380 | 9370 | 9390 | 9370 | 1129 |
| 238 | 20231204 | 151400 | 1488330660 | 9380 | 9380 | 9380 | 9380 | 131 |
| 239 | 20231204 | 151300 | 1487101880 | 9380 | 9380 | 9380 | 9370 | 169 |
| 240 | 20231204 | 151200 | 1485517660 | 9370 | 9380 | 9390 | 9370 | 362 |
| 241 | 20231204 | 151100 | 1482123070 | 9390 | 9370 | 9390 | 9370 | 310 |
| 242 | 20231204 | 151000 | 1479216950 | 9380 | 9400 | 9400 | 9380 | 275 |
| 243 | 20231204 | 150900 | 1476635270 | 9400 | 9390 | 9400 | 9390 | 170 |
| 244 | 20231204 | 150800 | 1475038960 | 9380 | 9380 | 9390 | 9370 | 194 |
| 245 | 20231204 | 150700 | 1473219210 | 9380 | 9380 | 9390 | 9380 | 223 |
| 246 | 20231204 | 150600 | 1471126370 | 9380 | 9400 | 9400 | 9380 | 484 |
| 247 | 20231204 | 150500 | 1466583660 | 9390 | 9390 | 9400 | 9390 | 249 |
| 248 | 20231204 | 150400 | 1464244860 | 9400 | 9400 | 9400 | 9390 | 352 |
| 249 | 20231204 | 150300 | 1460938680 | 9390 | 9400 | 9400 | 9390 | 154 |
| 250 | 20231204 | 150200 | 1459491690 | 9390 | 9400 | 9400 | 9380 | 394 |
| 251 | 20231204 | 150100 | 1455792160 | 9390 | 9390 | 9400 | 9390 | 200 |
| 252 | 20231204 | 150000 | 1453913920 | 9390 | 9390 | 9400 | 9390 | 370 |
| 253 | 20231204 | 145900 | 1450439560 | 9390 | 9390 | 9390 | 9390 | 136 |
| 254 | 20231204 | 145800 | 1449162520 | 9390 | 9380 | 9390 | 9380 | 420 |
| 255 | 20231204 | 145700 | 1445222520 | 9370 | 9390 | 9390 | 9370 | 211 |
| 256 | 20231204 | 145600 | 1443242630 | 9390 | 9390 | 9390 | 9390 | 123 |
| 257 | 20231204 | 145500 | 1442087660 | 9390 | 9390 | 9390 | 9370 | 403 |
| 258 | 20231204 | 145400 | 1438307850 | 9380 | 9390 | 9390 | 9380 | 70 |
| 259 | 20231204 | 145300 | 1437650570 | 9380 | 9380 | 9390 | 9370 | 299 |
| 260 | 20231204 | 145200 | 1434845700 | 9370 | 9380 | 9390 | 9370 | 416 |
| 261 | 20231204 | 145100 | 1430943400 | 9390 | 9390 | 9390 | 9380 | 335 |
| 262 | 20231204 | 145000 | 1427800250 | 9390 | 9390 | 9390 | 9390 | 184 |
| 263 | 20231204 | 144900 | 1426072490 | 9380 | 9380 | 9380 | 9370 | 139 |
| 264 | 20231204 | 144800 | 1424768680 | 9380 | 9390 | 9390 | 9380 | 293 |
| 265 | 20231204 | 144700 | 1422019420 | 9380 | 9400 | 9400 | 9380 | 547 |
| 266 | 20231204 | 144600 | 1416885680 | 9400 | 9400 | 9400 | 9400 | 186 |
| 267 | 20231204 | 144500 | 1415137280 | 9390 | 9390 | 9410 | 9390 | 264 |
| 268 | 20231204 | 144400 | 1412657560 | 9400 | 9410 | 9410 | 9400 | 170 |
| 269 | 20231204 | 144300 | 1411058890 | 9390 | 9400 | 9410 | 9390 | 203 |
| 270 | 20231204 | 144200 | 1409150380 | 9400 | 9400 | 9400 | 9400 | 450 |
| 271 | 20231204 | 144100 | 1404920380 | 9400 | 9390 | 9400 | 9390 | 51 |
| 272 | 20231204 | 144000 | 1404441480 | 9400 | 9400 | 9410 | 9400 | 348 |
| 273 | 20231204 | 143900 | 1401169190 | 9400 | 9400 | 9410 | 9400 | 153 |
| 274 | 20231204 | 143800 | 1399730970 | 9400 | 9400 | 9400 | 9390 | 360 |
| 275 | 20231204 | 143700 | 1396347210 | 9400 | 9390 | 9400 | 9360 | 936 |
| 276 | 20231204 | 143600 | 1387569790 | 9400 | 9440 | 9440 | 9400 | 934 |
| 277 | 20231204 | 143500 | 1378782930 | 9430 | 9440 | 9440 | 9430 | 209 |
| 278 | 20231204 | 143400 | 1376812020 | 9430 | 9430 | 9430 | 9420 | 362 |
| 279 | 20231204 | 143300 | 1373398370 | 9430 | 9420 | 9430 | 9420 | 153 |
| 280 | 20231204 | 143200 | 1371957080 | 9420 | 9440 | 9440 | 9420 | 374 |
| 281 | 20231204 | 143100 | 1368431130 | 9430 | 9440 | 9440 | 9430 | 61 |
| 282 | 20231204 | 143000 | 1367855880 | 9430 | 9440 | 9440 | 9420 | 343 |
| 283 | 20231204 | 142900 | 1364620850 | 9430 | 9430 | 9430 | 9430 | 363 |
| 284 | 20231204 | 142800 | 1361197760 | 9430 | 9430 | 9440 | 9430 | 133 |
| 285 | 20231204 | 142700 | 1359943530 | 9430 | 9430 | 9430 | 9430 | 91 |
| 286 | 20231204 | 142600 | 1359085400 | 9430 | 9430 | 9440 | 9410 | 773 |
| 287 | 20231204 | 142500 | 1351801860 | 9420 | 9430 | 9440 | 9420 | 391 |
| 288 | 20231204 | 142400 | 1348116280 | 9440 | 9450 | 9450 | 9430 | 368 |
| 289 | 20231204 | 142300 | 1344642890 | 9430 | 9430 | 9430 | 9430 | 165 |
| 290 | 20231204 | 142200 | 1343086940 | 9430 | 9450 | 9450 | 9430 | 370 |
| 291 | 20231204 | 142100 | 1339592880 | 9440 | 9430 | 9440 | 9430 | 215 |
| 292 | 20231204 | 142000 | 1337564900 | 9440 | 9440 | 9440 | 9430 | 314 |
| 293 | 20231204 | 141900 | 1334602650 | 9430 | 9430 | 9430 | 9430 | 199 |
| 294 | 20231204 | 141800 | 1332726080 | 9430 | 9440 | 9440 | 9430 | 252 |
| 295 | 20231204 | 141700 | 1330349010 | 9440 | 9440 | 9440 | 9430 | 161 |
| 296 | 20231204 | 141600 | 1328830030 | 9430 | 9430 | 9440 | 9430 | 531 |
| 297 | 20231204 | 141500 | 1323822240 | 9430 | 9430 | 9430 | 9430 | 71 |
| 298 | 20231204 | 141400 | 1323152710 | 9430 | 9430 | 9430 | 9430 | 165 |
| 299 | 20231204 | 141300 | 1321596760 | 9430 | 9430 | 9430 | 9420 | 353 |
| 300 | 20231204 | 141200 | 1318269090 | 9420 | 9430 | 9430 | 9420 | 252 |
| 301 | 20231204 | 141100 | 1315894150 | 9420 | 9420 | 9430 | 9410 | 246 |
| 302 | 20231204 | 141000 | 1313576810 | 9420 | 9430 | 9430 | 9420 | 427 |
| 303 | 20231204 | 140900 | 1309553810 | 9430 | 9430 | 9430 | 9420 | 318 |
| 304 | 20231204 | 140800 | 1306555890 | 9430 | 9440 | 9440 | 9420 | 276 |
| 305 | 20231204 | 140700 | 1303953550 | 9430 | 9440 | 9440 | 9430 | 341 |
| 306 | 20231204 | 140600 | 1300737210 | 9440 | 9440 | 9440 | 9440 | 244 |
| 307 | 20231204 | 140500 | 1298433850 | 9440 | 9440 | 9440 | 9440 | 160 |
| 308 | 20231204 | 140400 | 1296923450 | 9430 | 9440 | 9440 | 9430 | 248 |
| 309 | 20231204 | 140300 | 1294583730 | 9430 | 9440 | 9440 | 9430 | 488 |
| 310 | 20231204 | 140200 | 1289980110 | 9440 | 9420 | 9440 | 9420 | 169 |
| 311 | 20231204 | 140100 | 1288386080 | 9420 | 9430 | 9440 | 9420 | 638 |
| 312 | 20231204 | 140000 | 1282369100 | 9430 | 9430 | 9430 | 9430 | 134 |
| 313 | 20231204 | 135900 | 1281105480 | 9420 | 9430 | 9430 | 9420 | 120 |
| 314 | 20231204 | 135800 | 1279973890 | 9430 | 9430 | 9430 | 9430 | 97 |
| 315 | 20231204 | 135700 | 1279059180 | 9430 | 9430 | 9430 | 9430 | 187 |
| 316 | 20231204 | 135600 | 1277295770 | 9420 | 9430 | 9430 | 9420 | 210 |
| 317 | 20231204 | 135500 | 1275316890 | 9420 | 9420 | 9430 | 9420 | 186 |
| 318 | 20231204 | 135400 | 1273564750 | 9420 | 9450 | 9450 | 9420 | 517 |
| 319 | 20231204 | 135300 | 1268687330 | 9450 | 9450 | 9450 | 9440 | 267 |
| 320 | 20231204 | 135200 | 1266165640 | 9440 | 9450 | 9450 | 9440 | 251 |
| 321 | 20231204 | 135100 | 1263794850 | 9450 | 9460 | 9460 | 9440 | 391 |
| 322 | 20231204 | 135000 | 1260101300 | 9450 | 9460 | 9460 | 9450 | 278 |
| 323 | 20231204 | 134900 | 1257473310 | 9450 | 9440 | 9460 | 9440 | 231 |
| 324 | 20231204 | 134800 | 1255290830 | 9460 | 9460 | 9460 | 9440 | 334 |
| 325 | 20231204 | 134700 | 1252133230 | 9450 | 9450 | 9460 | 9450 | 258 |
| 326 | 20231204 | 134600 | 1249694450 | 9460 | 9460 | 9460 | 9450 | 381 |
| 327 | 20231204 | 134500 | 1246093110 | 9450 | 9450 | 9460 | 9450 | 139 |
| 328 | 20231204 | 134400 | 1244779530 | 9450 | 9460 | 9460 | 9450 | 765 |
| 329 | 20231204 | 134300 | 1237548240 | 9460 | 9460 | 9460 | 9460 | 53 |
| 330 | 20231204 | 134200 | 1237046860 | 9460 | 9480 | 9480 | 9460 | 294 |
| 331 | 20231204 | 134100 | 1234263070 | 9470 | 9470 | 9480 | 9470 | 184 |
| 332 | 20231204 | 134000 | 1232520560 | 9470 | 9480 | 9480 | 9470 | 136 |
| 333 | 20231204 | 133900 | 1231231290 | 9470 | 9480 | 9480 | 9460 | 366 |
| 334 | 20231204 | 133800 | 1227766400 | 9460 | 9480 | 9480 | 9460 | 406 |
| 335 | 20231204 | 133700 | 1223922920 | 9480 | 9470 | 9480 | 9470 | 438 |
| 336 | 20231204 | 133600 | 1219775050 | 9470 | 9460 | 9470 | 9460 | 338 |
| 337 | 20231204 | 133500 | 1216575120 | 9460 | 9460 | 9460 | 9460 | 0 |
| 338 | 20231204 | 133400 | 1216575120 | 9460 | 9460 | 9460 | 9450 | 544 |
| 339 | 20231204 | 133300 | 1211430170 | 9450 | 9450 | 9460 | 9450 | 149 |
| 340 | 20231204 | 133200 | 1210021180 | 9450 | 9490 | 9490 | 9440 | 2663 |
| 341 | 20231204 | 133100 | 1184821390 | 9480 | 9500 | 9500 | 9480 | 8003 |
| 342 | 20231204 | 133000 | 1108913390 | 9500 | 9500 | 9500 | 9490 | 779 |
| 343 | 20231204 | 132900 | 1101519890 | 9500 | 9500 | 9500 | 9490 | 186 |
| 344 | 20231204 | 132800 | 1099752990 | 9500 | 9500 | 9500 | 9500 | 297 |
| 345 | 20231204 | 132700 | 1096931490 | 9490 | 9500 | 9500 | 9490 | 110 |
| 346 | 20231204 | 132600 | 1095887570 | 9500 | 9500 | 9500 | 9490 | 297 |
| 347 | 20231204 | 132500 | 1093066370 | 9490 | 9500 | 9500 | 9490 | 56 |
| 348 | 20231204 | 132400 | 1092534870 | 9500 | 9500 | 9500 | 9490 | 288 |
| 349 | 20231204 | 132300 | 1089798930 | 9500 | 9490 | 9500 | 9490 | 173 |
| 350 | 20231204 | 132200 | 1088156930 | 9480 | 9490 | 9490 | 9480 | 180 |
| 351 | 20231204 | 132100 | 1086449230 | 9490 | 9490 | 9490 | 9480 | 153 |
| 352 | 20231204 | 132000 | 1084997270 | 9490 | 9490 | 9490 | 9480 | 85 |
| 353 | 20231204 | 131900 | 1084190640 | 9490 | 9490 | 9490 | 9490 | 256 |
| 354 | 20231204 | 131800 | 1081761200 | 9490 | 9500 | 9500 | 9490 | 994 |
| 355 | 20231204 | 131700 | 1072326310 | 9500 | 9500 | 9500 | 9500 | 3 |
| 356 | 20231204 | 131600 | 1072297810 | 9490 | 9500 | 9500 | 9490 | 713 |
| 357 | 20231204 | 131500 | 1065529310 | 9500 | 9500 | 9500 | 9500 | 673 |
| 358 | 20231204 | 131400 | 1059135810 | 9500 | 9500 | 9500 | 9490 | 377 |
| 359 | 20231204 | 131300 | 1055556670 | 9500 | 9500 | 9500 | 9500 | 195 |
| 360 | 20231204 | 131200 | 1053704170 | 9500 | 9500 | 9500 | 9490 | 242 |
| 361 | 20231204 | 131100 | 1051405890 | 9500 | 9490 | 9500 | 9490 | 637 |
| 362 | 20231204 | 131000 | 1045359390 | 9500 | 9500 | 9500 | 9500 | 155 |
| 363 | 20231204 | 130900 | 1043886890 | 9500 | 9490 | 9500 | 9490 | 236 |
| 364 | 20231204 | 130800 | 1041645510 | 9490 | 9500 | 9500 | 9490 | 317 |
| 365 | 20231204 | 130700 | 1038635040 | 9500 | 9500 | 9500 | 9500 | 195 |
| 366 | 20231204 | 130600 | 1036782540 | 9500 | 9500 | 9500 | 9500 | 219 |
| 367 | 20231204 | 130500 | 1034702040 | 9500 | 9500 | 9500 | 9500 | 87 |
| 368 | 20231204 | 130400 | 1033875540 | 9500 | 9500 | 9500 | 9490 | 218 |
| 369 | 20231204 | 130300 | 1031804740 | 9500 | 9500 | 9500 | 9500 | 304 |
| 370 | 20231204 | 130200 | 1028916740 | 9500 | 9500 | 9500 | 9500 | 191 |
| 371 | 20231204 | 130100 | 1027102240 | 9500 | 9500 | 9500 | 9500 | 130 |
| 372 | 20231204 | 130000 | 1025867240 | 9500 | 9500 | 9500 | 9500 | 234 |
| 373 | 20231204 | 125900 | 1023644240 | 9500 | 9500 | 9500 | 9500 | 570 |
| 374 | 20231204 | 125800 | 1018229240 | 9500 | 9500 | 9500 | 9500 | 194 |
| 375 | 20231204 | 125700 | 1016386240 | 9500 | 9490 | 9500 | 9490 | 139 |
| 376 | 20231204 | 125600 | 1015065750 | 9500 | 9500 | 9500 | 9500 | 189 |
| 377 | 20231204 | 125500 | 1013270250 | 9500 | 9500 | 9500 | 9500 | 151 |
| 378 | 20231204 | 125400 | 1011835750 | 9500 | 9500 | 9500 | 9490 | 167 |
| 379 | 20231204 | 125300 | 1010249380 | 9500 | 9490 | 9500 | 9490 | 528 |
| 380 | 20231204 | 125200 | 1005238380 | 9500 | 9500 | 9500 | 9500 | 154 |
| 381 | 20231204 | 125100 | 1003775380 | 9500 | 9490 | 9500 | 9490 | 122 |
| 382 | 20231204 | 125000 | 1002616400 | 9500 | 9500 | 9500 | 9490 | 471 |
| 383 | 20231204 | 124900 | 998144050 | 9490 | 9500 | 9500 | 9490 | 286 |
| 384 | 20231204 | 124800 | 995429050 | 9500 | 9500 | 9500 | 9490 | 237 |
| 385 | 20231204 | 124700 | 993178550 | 9500 | 9500 | 9500 | 9490 | 59 |
| 386 | 20231204 | 124600 | 992618130 | 9490 | 9500 | 9500 | 9490 | 312 |
| 387 | 20231204 | 124500 | 989654180 | 9500 | 9500 | 9500 | 9490 | 79 |
| 388 | 20231204 | 124400 | 988903790 | 9490 | 9490 | 9500 | 9490 | 712 |
| 389 | 20231204 | 124300 | 982146180 | 9490 | 9490 | 9490 | 9490 | 251 |
| 390 | 20231204 | 124200 | 979764190 | 9490 | 9490 | 9490 | 9490 | 952 |
| 391 | 20231204 | 124100 | 970729710 | 9490 | 9490 | 9490 | 9490 | 164 |
| 392 | 20231204 | 124000 | 969173350 | 9490 | 9490 | 9490 | 9480 | 189 |
| 393 | 20231204 | 123900 | 967379750 | 9490 | 9490 | 9490 | 9490 | 50 |
| 394 | 20231204 | 123800 | 966905250 | 9490 | 9490 | 9490 | 9490 | 256 |
| 395 | 20231204 | 123700 | 964475810 | 9490 | 9490 | 9490 | 9490 | 3 |
| 396 | 20231204 | 123600 | 964447340 | 9490 | 9500 | 9500 | 9490 | 857 |
| 397 | 20231204 | 123500 | 956312040 | 9500 | 9500 | 9500 | 9490 | 102 |
| 398 | 20231204 | 123400 | 955343390 | 9500 | 9500 | 9500 | 9500 | 145 |
| 399 | 20231204 | 123300 | 953965890 | 9500 | 9490 | 9500 | 9490 | 377 |
| 400 | 20231204 | 123200 | 950386560 | 9490 | 9500 | 9500 | 9480 | 1661 |
| 401 | 20231204 | 123100 | 934622900 | 9500 | 9500 | 9500 | 9490 | 242 |
| 402 | 20231204 | 123000 | 932323990 | 9500 | 9500 | 9500 | 9500 | 243 |
| 403 | 20231204 | 122900 | 930015490 | 9480 | 9500 | 9500 | 9480 | 2326 |
| 404 | 20231204 | 122800 | 907941850 | 9490 | 9490 | 9490 | 9490 | 2066 |
| 405 | 20231204 | 122700 | 888335510 | 9480 | 9490 | 9490 | 9480 | 170 |
| 406 | 20231204 | 122600 | 886722460 | 9500 | 9500 | 9500 | 9480 | 205 |
| 407 | 20231204 | 122500 | 884775070 | 9500 | 9490 | 9500 | 9490 | 279 |
| 408 | 20231204 | 122400 | 882127080 | 9490 | 9500 | 9500 | 9490 | 202 |
| 409 | 20231204 | 122300 | 880209270 | 9490 | 9500 | 9500 | 9480 | 913 |
| 410 | 20231204 | 122200 | 871543570 | 9490 | 9490 | 9500 | 9490 | 1262 |
| 411 | 20231204 | 122100 | 859567160 | 9490 | 9490 | 9490 | 9490 | 1454 |
| 412 | 20231204 | 122000 | 845768700 | 9490 | 9490 | 9490 | 9490 | 245 |
| 413 | 20231204 | 121900 | 843443650 | 9480 | 9490 | 9490 | 9480 | 360 |
| 414 | 20231204 | 121800 | 840030250 | 9490 | 9490 | 9490 | 9480 | 222 |
| 415 | 20231204 | 121700 | 837924070 | 9490 | 9490 | 9490 | 9490 | 164 |
| 416 | 20231204 | 121600 | 836367710 | 9490 | 9490 | 9490 | 9490 | 310 |
| 417 | 20231204 | 121500 | 833425810 | 9490 | 9490 | 9490 | 9490 | 160 |
| 418 | 20231204 | 121400 | 831907410 | 9490 | 9490 | 9490 | 9480 | 75 |
| 419 | 20231204 | 121300 | 831195670 | 9480 | 9480 | 9490 | 9480 | 1058 |
| 420 | 20231204 | 121200 | 821165790 | 9480 | 9480 | 9480 | 9480 | 228 |
| 421 | 20231204 | 121100 | 819004350 | 9470 | 9480 | 9480 | 9470 | 229 |
| 422 | 20231204 | 121000 | 816835660 | 9470 | 9480 | 9480 | 9470 | 1170 |
| 423 | 20231204 | 120900 | 805754380 | 9480 | 9480 | 9480 | 9480 | 151 |
| 424 | 20231204 | 120800 | 804322900 | 9480 | 9480 | 9480 | 9480 | 146 |
| 425 | 20231204 | 120700 | 802938820 | 9480 | 9480 | 9480 | 9470 | 221 |
| 426 | 20231204 | 120600 | 800843990 | 9470 | 9480 | 9480 | 9470 | 81 |
| 427 | 20231204 | 120500 | 800076140 | 9480 | 9470 | 9480 | 9470 | 247 |
| 428 | 20231204 | 120400 | 797734990 | 9480 | 9480 | 9480 | 9480 | 209 |
| 429 | 20231204 | 120300 | 795753670 | 9480 | 9480 | 9480 | 9470 | 172 |
| 430 | 20231204 | 120200 | 794124120 | 9480 | 9480 | 9480 | 9480 | 212 |
| 431 | 20231204 | 120100 | 792114360 | 9480 | 9480 | 9480 | 9470 | 107 |
| 432 | 20231204 | 120000 | 791100330 | 9480 | 9470 | 9480 | 9470 | 171 |
| 433 | 20231204 | 115900 | 789480280 | 9470 | 9470 | 9470 | 9470 | 123 |
| 434 | 20231204 | 115800 | 788315470 | 9470 | 9480 | 9480 | 9470 | 387 |
| 435 | 20231204 | 115700 | 784649900 | 9480 | 9480 | 9480 | 9480 | 152 |
| 436 | 20231204 | 115600 | 783208940 | 9480 | 9470 | 9480 | 9470 | 182 |
| 437 | 20231204 | 115500 | 781484740 | 9470 | 9470 | 9470 | 9470 | 561 |
| 438 | 20231204 | 115400 | 776172070 | 9480 | 9480 | 9480 | 9480 | 193 |
| 439 | 20231204 | 115300 | 774342430 | 9480 | 9480 | 9480 | 9470 | 269 |
| 440 | 20231204 | 115200 | 771794310 | 9480 | 9480 | 9480 | 9480 | 201 |
| 441 | 20231204 | 115100 | 769888830 | 9480 | 9480 | 9480 | 9470 | 268 |
| 442 | 20231204 | 115000 | 767350190 | 9480 | 9480 | 9480 | 9480 | 187 |
| 443 | 20231204 | 114900 | 765577430 | 9480 | 9480 | 9480 | 9470 | 91 |
| 444 | 20231204 | 114800 | 764714770 | 9480 | 9480 | 9480 | 9470 | 404 |
| 445 | 20231204 | 114700 | 760886850 | 9480 | 9480 | 9480 | 9470 | 124 |
| 446 | 20231204 | 114600 | 759711340 | 9480 | 9480 | 9480 | 9470 | 293 |
| 447 | 20231204 | 114500 | 756935710 | 9470 | 9460 | 9480 | 9460 | 170 |
| 448 | 20231204 | 114400 | 755324410 | 9480 | 9480 | 9480 | 9450 | 607 |
| 449 | 20231204 | 114300 | 749579010 | 9480 | 9480 | 9480 | 9470 | 190 |
| 450 | 20231204 | 114200 | 747778810 | 9480 | 9480 | 9480 | 9470 | 637 |
| 451 | 20231204 | 114100 | 741745050 | 9480 | 9470 | 9480 | 9470 | 518 |
| 452 | 20231204 | 114000 | 736839580 | 9470 | 9470 | 9470 | 9460 | 961 |
| 453 | 20231204 | 113900 | 727742030 | 9470 | 9470 | 9470 | 9460 | 73 |
| 454 | 20231204 | 113800 | 727050760 | 9470 | 9470 | 9470 | 9460 | 182 |
| 455 | 20231204 | 113700 | 725327790 | 9470 | 9480 | 9480 | 9460 | 413 |
| 456 | 20231204 | 113600 | 721417280 | 9480 | 9480 | 9480 | 9470 | 138 |
| 457 | 20231204 | 113500 | 720109050 | 9480 | 9480 | 9480 | 9470 | 558 |
| 458 | 20231204 | 113400 | 714823310 | 9480 | 9470 | 9480 | 9470 | 144 |
| 459 | 20231204 | 113300 | 713458840 | 9470 | 9470 | 9470 | 9470 | 580 |
| 460 | 20231204 | 113200 | 707966240 | 9470 | 9470 | 9470 | 9470 | 204 |
| 461 | 20231204 | 113100 | 706034360 | 9470 | 9470 | 9470 | 9470 | 5 |
| 462 | 20231204 | 113000 | 705987010 | 9470 | 9470 | 9470 | 9460 | 1706 |
| 463 | 20231204 | 112900 | 689846520 | 9470 | 9480 | 9480 | 9470 | 663 |
| 464 | 20231204 | 112800 | 683566540 | 9480 | 9480 | 9480 | 9470 | 173 |
| 465 | 20231204 | 112700 | 681926740 | 9480 | 9480 | 9480 | 9470 | 251 |
| 466 | 20231204 | 112600 | 679547510 | 9480 | 9480 | 9480 | 9470 | 138 |
| 467 | 20231204 | 112500 | 678239870 | 9480 | 9480 | 9480 | 9470 | 463 |
| 468 | 20231204 | 112400 | 673853170 | 9480 | 9480 | 9480 | 9470 | 243 |
| 469 | 20231204 | 112300 | 671550030 | 9470 | 9470 | 9470 | 9470 | 76 |
| 470 | 20231204 | 112200 | 670830310 | 9470 | 9470 | 9470 | 9460 | 328 |
| 471 | 20231204 | 112100 | 667724480 | 9470 | 9460 | 9470 | 9460 | 13 |
| 472 | 20231204 | 112000 | 667601450 | 9470 | 9460 | 9470 | 9460 | 240 |
| 473 | 20231204 | 111900 | 665329380 | 9460 | 9470 | 9470 | 9460 | 246 |
| 474 | 20231204 | 111800 | 663001550 | 9470 | 9470 | 9470 | 9460 | 162 |
| 475 | 20231204 | 111700 | 661468240 | 9470 | 9460 | 9470 | 9460 | 285 |
| 476 | 20231204 | 111600 | 658771090 | 9460 | 9450 | 9470 | 9450 | 861 |
| 477 | 20231204 | 111500 | 650626240 | 9460 | 9450 | 9460 | 9450 | 359 |
| 478 | 20231204 | 111400 | 647233010 | 9450 | 9450 | 9450 | 9440 | 408 |
| 479 | 20231204 | 111300 | 643377500 | 9440 | 9450 | 9450 | 9440 | 209 |
| 480 | 20231204 | 111200 | 641402460 | 9450 | 9450 | 9450 | 9450 | 128 |
| 481 | 20231204 | 111100 | 640192860 | 9450 | 9450 | 9450 | 9440 | 149 |
| 482 | 20231204 | 111000 | 638785090 | 9430 | 9440 | 9450 | 9430 | 2358 |
| 483 | 20231204 | 110900 | 616528240 | 9450 | 9430 | 9460 | 9430 | 386 |
| 484 | 20231204 | 110800 | 612881150 | 9450 | 9430 | 9450 | 9380 | 1473 |
| 485 | 20231204 | 110700 | 599005670 | 9420 | 9390 | 9420 | 9390 | 13576 |
| 486 | 20231204 | 110600 | 471407470 | 9390 | 9390 | 9390 | 9380 | 525 |
| 487 | 20231204 | 110500 | 466477740 | 9390 | 9390 | 9390 | 9390 | 134 |
| 488 | 20231204 | 110400 | 465219480 | 9390 | 9380 | 9390 | 9380 | 289 |
| 489 | 20231204 | 110300 | 462507620 | 9380 | 9380 | 9380 | 9370 | 83 |
| 490 | 20231204 | 110200 | 461729090 | 9380 | 9380 | 9380 | 9370 | 77 |
| 491 | 20231204 | 110100 | 461006910 | 9380 | 9380 | 9380 | 9380 | 197 |
| 492 | 20231204 | 110000 | 459159050 | 9380 | 9380 | 9390 | 9380 | 302 |
| 493 | 20231204 | 105900 | 456326270 | 9380 | 9380 | 9390 | 9380 | 88 |
| 494 | 20231204 | 105800 | 455500150 | 9380 | 9380 | 9380 | 9370 | 148 |
| 495 | 20231204 | 105700 | 454112030 | 9380 | 9390 | 9390 | 9380 | 333 |
| 496 | 20231204 | 105600 | 450988480 | 9380 | 9390 | 9390 | 9380 | 238 |
| 497 | 20231204 | 105500 | 448754750 | 9380 | 9390 | 9390 | 9380 | 323 |
| 498 | 20231204 | 105400 | 445724990 | 9390 | 9380 | 9390 | 9380 | 295 |
| 499 | 20231204 | 105300 | 442955440 | 9390 | 9390 | 9390 | 9380 | 283 |
| 500 | 20231204 | 105200 | 440300070 | 9380 | 9390 | 9390 | 9380 | 157 |
| 501 | 20231204 | 105100 | 438826090 | 9390 | 9390 | 9390 | 9390 | 473 |
| 502 | 20231204 | 105000 | 434384620 | 9390 | 9380 | 9390 | 9380 | 322 |
| 503 | 20231204 | 104900 | 431361050 | 9390 | 9380 | 9390 | 9380 | 289 |
| 504 | 20231204 | 104800 | 428649010 | 9380 | 9380 | 9380 | 9380 | 90 |
| 505 | 20231204 | 104700 | 427804810 | 9380 | 9380 | 9380 | 9380 | 185 |
| 506 | 20231204 | 104600 | 426069510 | 9380 | 9380 | 9380 | 9380 | 263 |
| 507 | 20231204 | 104500 | 423602570 | 9380 | 9380 | 9380 | 9380 | 8 |
| 508 | 20231204 | 104400 | 423527530 | 9380 | 9380 | 9380 | 9370 | 127 |
| 509 | 20231204 | 104300 | 422336830 | 9370 | 9370 | 9380 | 9370 | 160 |
| 510 | 20231204 | 104200 | 420837620 | 9370 | 9360 | 9370 | 9360 | 118 |
| 511 | 20231204 | 104100 | 419732070 | 9360 | 9370 | 9370 | 9360 | 145 |
| 512 | 20231204 | 104000 | 418373550 | 9370 | 9370 | 9370 | 9370 | 2 |
| 513 | 20231204 | 103900 | 418354810 | 9370 | 9370 | 9370 | 9370 | 70 |
| 514 | 20231204 | 103800 | 417698910 | 9370 | 9370 | 9370 | 9360 | 1019 |
| 515 | 20231204 | 103700 | 408151010 | 9370 | 9370 | 9370 | 9370 | 81 |
| 516 | 20231204 | 103600 | 407392040 | 9370 | 9360 | 9370 | 9360 | 617 |
| 517 | 20231204 | 103500 | 401615980 | 9350 | 9360 | 9360 | 9350 | 73 |
| 518 | 20231204 | 103400 | 400932820 | 9360 | 9360 | 9360 | 9360 | 269 |
| 519 | 20231204 | 103300 | 398414980 | 9360 | 9360 | 9360 | 9360 | 104 |
| 520 | 20231204 | 103200 | 397441540 | 9360 | 9360 | 9360 | 9360 | 48 |
| 521 | 20231204 | 103100 | 396992260 | 9360 | 9360 | 9370 | 9350 | 235 |
| 522 | 20231204 | 103000 | 394791860 | 9370 | 9360 | 9370 | 9360 | 11 |
| 523 | 20231204 | 102900 | 394688890 | 9360 | 9360 | 9370 | 9350 | 326 |
| 524 | 20231204 | 102800 | 391638280 | 9360 | 9360 | 9360 | 9360 | 156 |
| 525 | 20231204 | 102700 | 390178120 | 9360 | 9360 | 9360 | 9350 | 131 |
| 526 | 20231204 | 102600 | 388952460 | 9360 | 9360 | 9360 | 9350 | 255 |
| 527 | 20231204 | 102500 | 386566660 | 9360 | 9360 | 9360 | 9360 | 71 |
| 528 | 20231204 | 102400 | 385902100 | 9360 | 9360 | 9360 | 9350 | 247 |
| 529 | 20231204 | 102300 | 383591290 | 9350 | 9360 | 9360 | 9350 | 598 |
| 530 | 20231204 | 102200 | 377996010 | 9350 | 9340 | 9350 | 9340 | 644 |
| 531 | 20231204 | 102100 | 371975070 | 9340 | 9340 | 9340 | 9340 | 195 |
| 532 | 20231204 | 102000 | 370153770 | 9340 | 9340 | 9340 | 9340 | 1 |
| 533 | 20231204 | 101900 | 370144430 | 9340 | 9330 | 9340 | 9330 | 70 |
| 534 | 20231204 | 101800 | 369490920 | 9330 | 9340 | 9340 | 9330 | 409 |
| 535 | 20231204 | 101700 | 365673330 | 9340 | 9330 | 9340 | 9330 | 92 |
| 536 | 20231204 | 101600 | 364814280 | 9340 | 9340 | 9340 | 9340 | 44 |
| 537 | 20231204 | 101500 | 364403320 | 9340 | 9350 | 9350 | 9340 | 452 |
| 538 | 20231204 | 101400 | 360180720 | 9350 | 9340 | 9350 | 9340 | 382 |
| 539 | 20231204 | 101300 | 356610670 | 9340 | 9330 | 9340 | 9330 | 1377 |
| 540 | 20231204 | 101200 | 343756340 | 9330 | 9320 | 9330 | 9320 | 50 |
| 541 | 20231204 | 101100 | 343290170 | 9320 | 9320 | 9320 | 9320 | 589 |
| 542 | 20231204 | 101000 | 337800690 | 9320 | 9320 | 9320 | 9320 | 11 |
| 543 | 20231204 | 100900 | 337698170 | 9310 | 9310 | 9310 | 9290 | 466 |
| 544 | 20231204 | 100800 | 333362740 | 9310 | 9310 | 9310 | 9310 | 165 |
| 545 | 20231204 | 100700 | 331826590 | 9310 | 9310 | 9310 | 9310 | 0 |
| 546 | 20231204 | 100600 | 331826590 | 9310 | 9320 | 9320 | 9310 | 101 |
| 547 | 20231204 | 100500 | 330886000 | 9320 | 9330 | 9330 | 9320 | 302 |
| 548 | 20231204 | 100400 | 328070280 | 9330 | 9320 | 9330 | 9320 | 134 |
| 549 | 20231204 | 100300 | 326821360 | 9320 | 9320 | 9330 | 9320 | 427 |
| 550 | 20231204 | 100200 | 322841320 | 9320 | 9320 | 9320 | 9320 | 33 |
| 551 | 20231204 | 100100 | 322533760 | 9320 | 9330 | 9330 | 9320 | 219 |
| 552 | 20231204 | 100000 | 320491760 | 9320 | 9330 | 9330 | 9320 | 182 |
| 553 | 20231204 | 095900 | 318793800 | 9330 | 9330 | 9330 | 9330 | 133 |
| 554 | 20231204 | 095800 | 317552910 | 9330 | 9320 | 9340 | 9320 | 583 |
| 555 | 20231204 | 095700 | 312111690 | 9320 | 9320 | 9320 | 9320 | 1 |
| 556 | 20231204 | 095600 | 312102370 | 9320 | 9310 | 9320 | 9310 | 253 |
| 557 | 20231204 | 095500 | 309745740 | 9310 | 9320 | 9320 | 9310 | 183 |
| 558 | 20231204 | 095400 | 308040380 | 9320 | 9310 | 9320 | 9300 | 399 |
| 559 | 20231204 | 095300 | 304326100 | 9340 | 9330 | 9340 | 9320 | 1076 |
| 560 | 20231204 | 095200 | 294293090 | 9330 | 9290 | 9340 | 9280 | 10868 |
| 561 | 20231204 | 095100 | 193230670 | 9290 | 9290 | 9290 | 9290 | 155 |
| 562 | 20231204 | 095000 | 191790720 | 9280 | 9280 | 9290 | 9280 | 1363 |
| 563 | 20231204 | 094900 | 179141980 | 9280 | 9280 | 9280 | 9270 | 163 |
| 564 | 20231204 | 094800 | 177629450 | 9280 | 9280 | 9280 | 9270 | 255 |
| 565 | 20231204 | 094700 | 175263080 | 9280 | 9280 | 9280 | 9280 | 157 |
| 566 | 20231204 | 094600 | 173806120 | 9280 | 9280 | 9280 | 9280 | 58 |
| 567 | 20231204 | 094500 | 173267880 | 9270 | 9270 | 9270 | 9270 | 34 |
| 568 | 20231204 | 094400 | 172952700 | 9280 | 9280 | 9280 | 9280 | 50 |
| 569 | 20231204 | 094300 | 172488700 | 9270 | 9270 | 9270 | 9270 | 100 |
| 570 | 20231204 | 094200 | 171561700 | 9280 | 9260 | 9280 | 9260 | 243 |
| 571 | 20231204 | 094100 | 169306820 | 9260 | 9260 | 9270 | 9260 | 1155 |
| 572 | 20231204 | 094000 | 158608870 | 9260 | 9250 | 9260 | 9250 | 91 |
| 573 | 20231204 | 093900 | 157766590 | 9250 | 9240 | 9250 | 9240 | 3 |
| 574 | 20231204 | 093800 | 157738850 | 9250 | 9250 | 9250 | 9250 | 93 |
| 575 | 20231204 | 093700 | 156878600 | 9250 | 9250 | 9260 | 9250 | 219 |
| 576 | 20231204 | 093600 | 154852840 | 9260 | 9230 | 9260 | 9230 | 1251 |
| 577 | 20231204 | 093500 | 143293090 | 9240 | 9240 | 9240 | 9240 | 1 |
| 578 | 20231204 | 093400 | 143283850 | 9240 | 9240 | 9240 | 9240 | 3 |
| 579 | 20231204 | 093300 | 143256130 | 9240 | 9240 | 9240 | 9240 | 7 |
| 580 | 20231204 | 093200 | 143191450 | 9240 | 9230 | 9240 | 9230 | 102 |
| 581 | 20231204 | 093100 | 142249970 | 9230 | 9230 | 9230 | 9230 | 81 |
| 582 | 20231204 | 093000 | 141502340 | 9220 | 9220 | 9220 | 9220 | 0 |
| 583 | 20231204 | 092900 | 141502340 | 9220 | 9220 | 9220 | 9220 | 50 |
| 584 | 20231204 | 092800 | 141041340 | 9220 | 9220 | 9220 | 9220 | 321 |
| 585 | 20231204 | 092700 | 138081720 | 9230 | 9230 | 9230 | 9220 | 113 |
| 586 | 20231204 | 092600 | 137039300 | 9230 | 9230 | 9240 | 9230 | 281 |
| 587 | 20231204 | 092500 | 134445660 | 9240 | 9230 | 9240 | 9230 | 84 |
| 588 | 20231204 | 092400 | 133670320 | 9230 | 9230 | 9230 | 9230 | 118 |
| 589 | 20231204 | 092300 | 132581180 | 9240 | 9240 | 9240 | 9240 | 2 |
| 590 | 20231204 | 092200 | 132562700 | 9240 | 9230 | 9240 | 9230 | 241 |
| 591 | 20231204 | 092100 | 130337690 | 9230 | 9230 | 9230 | 9230 | 0 |
| 592 | 20231204 | 092000 | 130337690 | 9230 | 9210 | 9230 | 9210 | 294 |
| 593 | 20231204 | 091900 | 127629750 | 9210 | 9210 | 9210 | 9210 | 218 |
| 594 | 20231204 | 091800 | 125621970 | 9200 | 9200 | 9200 | 9200 | 470 |
| 595 | 20231204 | 091700 | 121297970 | 9200 | 9200 | 9200 | 9200 | 115 |
| 596 | 20231204 | 091600 | 120239970 | 9190 | 9190 | 9190 | 9190 | 115 |
| 597 | 20231204 | 091500 | 119183120 | 9190 | 9190 | 9210 | 9180 | 310 |
| 598 | 20231204 | 091400 | 116335340 | 9200 | 9200 | 9200 | 9200 | 108 |
| 599 | 20231204 | 091300 | 115341740 | 9200 | 9230 | 9230 | 9200 | 393 |
| 600 | 20231204 | 091200 | 111720610 | 9230 | 9230 | 9230 | 9230 | 1 |
| 601 | 20231204 | 091100 | 111711380 | 9230 | 9230 | 9230 | 9230 | 0 |
| 602 | 20231204 | 091000 | 111711380 | 9230 | 9230 | 9230 | 9230 | 3 |
| 603 | 20231204 | 090900 | 111683690 | 9230 | 9230 | 9230 | 9230 | 1 |
| 604 | 20231204 | 090800 | 111674460 | 9190 | 9230 | 9230 | 9190 | 9619 |
| 605 | 20231204 | 090700 | 22899360 | 9230 | 9250 | 9250 | 9230 | 813 |
| 606 | 20231204 | 090600 | 15389040 | 9250 | 9250 | 9250 | 9250 | 138 |
| 607 | 20231204 | 090500 | 14112540 | 9270 | 9270 | 9270 | 9270 | 3 |
| 608 | 20231204 | 090400 | 14084730 | 9270 | 9270 | 9270 | 9270 | 6 |
| 609 | 20231204 | 090300 | 14029110 | 9270 | 9250 | 9270 | 9250 | 11 |
| 610 | 20231204 | 090200 | 13927250 | 9260 | 9270 | 9270 | 9250 | 42 |
| 611 | 20231204 | 090100 | 13538340 | 9270 | 9270 | 9280 | 9270 | 4 |
| 612 | 20231204 | 090000 | 13501250 | 9280 | 9230 | 9290 | 9230 | 1462 |