31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 9026 |
| 3 | 20231204 | 192200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20231204 | 192100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20231204 | 192000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20231204 | 191900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20231204 | 191800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20231204 | 191700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20231204 | 191600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20231204 | 191500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20231204 | 191400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20231204 | 191300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20231204 | 191200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20231204 | 191100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20231204 | 191000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20231204 | 190900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20231204 | 190800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20231204 | 190700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20231204 | 190600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20231204 | 190500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20231204 | 190400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20231204 | 190300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20231204 | 190200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20231204 | 190100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20231204 | 190000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20231204 | 185900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20231204 | 185800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20231204 | 185700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20231204 | 185600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20231204 | 185500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20231204 | 185400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20231204 | 185300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 9026 |
| 33 | 20231204 | 185200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20231204 | 185100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20231204 | 185000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20231204 | 184900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20231204 | 184800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20231204 | 184700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20231204 | 184600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20231204 | 184500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20231204 | 184400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20231204 | 184300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20231204 | 184200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20231204 | 184100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20231204 | 184000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20231204 | 183900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20231204 | 183800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20231204 | 183700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20231204 | 183600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20231204 | 183500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20231204 | 183400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20231204 | 183300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20231204 | 183200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20231204 | 183100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20231204 | 183000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20231204 | 182900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20231204 | 182800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20231204 | 182700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20231204 | 182600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20231204 | 182500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20231204 | 182400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20231204 | 182300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 9026 |
| 63 | 20231204 | 182200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20231204 | 182100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20231204 | 182000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20231204 | 181900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20231204 | 181800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20231204 | 181700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20231204 | 181600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20231204 | 181500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20231204 | 181400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20231204 | 181300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20231204 | 181200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20231204 | 181100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20231204 | 181000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20231204 | 180900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20231204 | 180800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20231204 | 180700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20231204 | 180600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20231204 | 180500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20231204 | 180400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20231204 | 180300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20231204 | 180200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20231204 | 180100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20231204 | 180000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20231204 | 175900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20231204 | 175800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20231204 | 175700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20231204 | 175600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20231204 | 175500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20231204 | 175400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20231204 | 175300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 9026 |
| 93 | 20231204 | 175200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20231204 | 175100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20231204 | 175000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20231204 | 174900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20231204 | 174800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20231204 | 174700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20231204 | 174600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20231204 | 174500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20231204 | 174400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20231204 | 174300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20231204 | 174200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20231204 | 174100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20231204 | 174000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20231204 | 173900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20231204 | 173800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20231204 | 173700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20231204 | 173600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20231204 | 173500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20231204 | 173400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20231204 | 173300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20231204 | 173200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20231204 | 173100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20231204 | 173000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20231204 | 172900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20231204 | 172800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20231204 | 172700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20231204 | 172600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20231204 | 172500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20231204 | 172400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20231204 | 172300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 9026 |
| 123 | 20231204 | 172200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20231204 | 172100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20231204 | 172000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20231204 | 171900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20231204 | 171800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20231204 | 171700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20231204 | 171600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20231204 | 171500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20231204 | 171400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20231204 | 171300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20231204 | 171200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20231204 | 171100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20231204 | 171000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20231204 | 170900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20231204 | 170800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20231204 | 170700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20231204 | 170600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20231204 | 170500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20231204 | 170400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20231204 | 170300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20231204 | 170200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20231204 | 170100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20231204 | 170000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20231204 | 165900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20231204 | 165800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20231204 | 165700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20231204 | 165600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20231204 | 165500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20231204 | 165400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20231204 | 165300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 9026 |
| 153 | 20231204 | 165200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20231204 | 165100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20231204 | 165000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20231204 | 164900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20231204 | 164800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20231204 | 164700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20231204 | 164600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20231204 | 164500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20231204 | 164400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20231204 | 164300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20231204 | 164200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20231204 | 164100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20231204 | 164000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20231204 | 163900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20231204 | 163800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20231204 | 163700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20231204 | 163600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20231204 | 163500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20231204 | 163400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20231204 | 163300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20231204 | 163200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20231204 | 163100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20231204 | 163000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20231204 | 162900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20231204 | 162800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20231204 | 162700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20231204 | 162600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20231204 | 162500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20231204 | 162400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20231204 | 162300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 9026 |
| 183 | 20231204 | 162200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20231204 | 162100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20231204 | 162000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20231204 | 161900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20231204 | 161800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20231204 | 161700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20231204 | 161600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20231204 | 161500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20231204 | 161400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20231204 | 161300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20231204 | 161200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20231204 | 161100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20231204 | 161000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20231204 | 160900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20231204 | 160800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20231204 | 160700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20231204 | 160600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20231204 | 160500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20231204 | 160400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20231204 | 160300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20231204 | 160200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20231204 | 160100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20231204 | 160000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20231204 | 155900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20231204 | 155800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20231204 | 155700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20231204 | 155600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20231204 | 155500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20231204 | 155400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20231204 | 155300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 9026 |
| 213 | 20231204 | 155200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20231204 | 155100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20231204 | 155000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20231204 | 154900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20231204 | 154800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 218 | 20231204 | 154700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 219 | 20231204 | 154600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 220 | 20231204 | 154500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 221 | 20231204 | 154400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 222 | 20231204 | 154300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 223 | 20231204 | 154200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 224 | 20231204 | 154100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 225 | 20231204 | 154000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 226 | 20231204 | 153900 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 227 | 20231204 | 153800 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 228 | 20231204 | 153700 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 229 | 20231204 | 153600 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 230 | 20231204 | 153500 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 231 | 20231204 | 153400 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 232 | 20231204 | 153300 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 233 | 20231204 | 153200 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 234 | 20231204 | 153100 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 235 | 20231204 | 153000 | 1574871395 | 4250 | 4250 | 4250 | 4250 | 9026 |
| 236 | 20231204 | 152900 | 1536510895 | 4285 | 4285 | 4285 | 4285 | 0 |
| 237 | 20231204 | 152800 | 1536510895 | 4285 | 4285 | 4285 | 4285 | 0 |
| 238 | 20231204 | 152700 | 1536510895 | 4285 | 4285 | 4285 | 4285 | 0 |
| 239 | 20231204 | 152600 | 1536510895 | 4285 | 4285 | 4285 | 4285 | 0 |
| 240 | 20231204 | 152500 | 1536510895 | 4285 | 4285 | 4285 | 4285 | 0 |
| 241 | 20231204 | 152400 | 1536510895 | 4285 | 4285 | 4285 | 4285 | 0 |
| 242 | 20231204 | 152300 | 1536510895 | 4285 | 4285 | 4285 | 4285 | 0 |
| 243 | 20231204 | 152200 | 1536510895 | 4285 | 4285 | 4285 | 4285 | 0 |
| 244 | 20231204 | 152100 | 1536510895 | 4285 | 4285 | 4285 | 4285 | 0 |
| 245 | 20231204 | 152000 | 1536510895 | 4285 | 4285 | 4285 | 4285 | 0 |
| 246 | 20231204 | 151900 | 1536510895 | 4285 | 4210 | 4285 | 4205 | 4002 |
| 247 | 20231204 | 151800 | 1519573770 | 4215 | 4215 | 4215 | 4210 | 1623 |
| 248 | 20231204 | 151700 | 1512740485 | 4210 | 4220 | 4220 | 4210 | 1494 |
| 249 | 20231204 | 151600 | 1506443920 | 4215 | 4220 | 4220 | 4215 | 239 |
| 250 | 20231204 | 151500 | 1505436510 | 4220 | 4215 | 4220 | 4215 | 391 |
| 251 | 20231204 | 151400 | 1503787195 | 4215 | 4210 | 4215 | 4210 | 1650 |
| 252 | 20231204 | 151300 | 1496835780 | 4220 | 4220 | 4220 | 4210 | 847 |
| 253 | 20231204 | 151200 | 1493268280 | 4210 | 4210 | 4215 | 4210 | 736 |
| 254 | 20231204 | 151100 | 1490167475 | 4215 | 4215 | 4215 | 4210 | 274 |
| 255 | 20231204 | 151000 | 1489013395 | 4210 | 4215 | 4220 | 4210 | 822 |
| 256 | 20231204 | 150900 | 1485549110 | 4220 | 4230 | 4230 | 4220 | 201 |
| 257 | 20231204 | 150800 | 1484700880 | 4230 | 4215 | 4230 | 4210 | 890 |
| 258 | 20231204 | 150700 | 1480951645 | 4220 | 4210 | 4230 | 4210 | 4008 |
| 259 | 20231204 | 150600 | 1464033935 | 4210 | 4215 | 4215 | 4210 | 455 |
| 260 | 20231204 | 150500 | 1462117405 | 4215 | 4215 | 4220 | 4210 | 711 |
| 261 | 20231204 | 150400 | 1459121130 | 4210 | 4230 | 4230 | 4210 | 257 |
| 262 | 20231204 | 150300 | 1458038295 | 4230 | 4230 | 4230 | 4230 | 9 |
| 263 | 20231204 | 150200 | 1458000225 | 4230 | 4215 | 4230 | 4210 | 687 |
| 264 | 20231204 | 150100 | 1455103085 | 4210 | 4225 | 4230 | 4210 | 214 |
| 265 | 20231204 | 150000 | 1454200750 | 4220 | 4230 | 4230 | 4220 | 445 |
| 266 | 20231204 | 145900 | 1452322575 | 4215 | 4220 | 4230 | 4215 | 300 |
| 267 | 20231204 | 145800 | 1451057355 | 4215 | 4215 | 4230 | 4210 | 535 |
| 268 | 20231204 | 145700 | 1448801225 | 4210 | 4210 | 4215 | 4210 | 277 |
| 269 | 20231204 | 145600 | 1447635050 | 4210 | 4210 | 4230 | 4210 | 217 |
| 270 | 20231204 | 145500 | 1446721190 | 4230 | 4215 | 4230 | 4210 | 974 |
| 271 | 20231204 | 145400 | 1442618165 | 4230 | 4220 | 4230 | 4215 | 467 |
| 272 | 20231204 | 145300 | 1440649270 | 4230 | 4220 | 4230 | 4215 | 143 |
| 273 | 20231204 | 145200 | 1440046440 | 4215 | 4230 | 4230 | 4215 | 236 |
| 274 | 20231204 | 145100 | 1439050155 | 4215 | 4220 | 4230 | 4215 | 220 |
| 275 | 20231204 | 145000 | 1438122325 | 4230 | 4225 | 4230 | 4215 | 2442 |
| 276 | 20231204 | 144900 | 1427819435 | 4220 | 4230 | 4230 | 4220 | 647 |
| 277 | 20231204 | 144800 | 1425086435 | 4230 | 4220 | 4230 | 4220 | 328 |
| 278 | 20231204 | 144700 | 1423700355 | 4230 | 4220 | 4230 | 4220 | 161 |
| 279 | 20231204 | 144600 | 1423020885 | 4220 | 4225 | 4235 | 4220 | 372 |
| 280 | 20231204 | 144500 | 1421449225 | 4235 | 4225 | 4235 | 4220 | 148 |
| 281 | 20231204 | 144400 | 1420824400 | 4235 | 4225 | 4235 | 4220 | 130 |
| 282 | 20231204 | 144300 | 1420275165 | 4230 | 4225 | 4230 | 4220 | 528 |
| 283 | 20231204 | 144200 | 1418043075 | 4225 | 4225 | 4225 | 4225 | 438 |
| 284 | 20231204 | 144100 | 1416192525 | 4225 | 4230 | 4230 | 4225 | 145 |
| 285 | 20231204 | 144000 | 1415579865 | 4235 | 4235 | 4235 | 4225 | 221 |
| 286 | 20231204 | 143900 | 1414645480 | 4225 | 4230 | 4230 | 4225 | 831 |
| 287 | 20231204 | 143800 | 1411134030 | 4230 | 4245 | 4245 | 4230 | 91 |
| 288 | 20231204 | 143700 | 1410748350 | 4240 | 4235 | 4240 | 4235 | 938 |
| 289 | 20231204 | 143600 | 1406775770 | 4230 | 4225 | 4230 | 4220 | 325 |
| 290 | 20231204 | 143500 | 1405401900 | 4230 | 4225 | 4230 | 4225 | 1042 |
| 291 | 20231204 | 143400 | 1400998190 | 4220 | 4220 | 4225 | 4220 | 157 |
| 292 | 20231204 | 143300 | 1400335305 | 4220 | 4235 | 4235 | 4220 | 660 |
| 293 | 20231204 | 143200 | 1397542640 | 4220 | 4225 | 4225 | 4220 | 208 |
| 294 | 20231204 | 143100 | 1396664070 | 4225 | 4225 | 4225 | 4225 | 132 |
| 295 | 20231204 | 143000 | 1396106370 | 4225 | 4225 | 4225 | 4225 | 132 |
| 296 | 20231204 | 142900 | 1395548670 | 4225 | 4225 | 4225 | 4220 | 447 |
| 297 | 20231204 | 142800 | 1393660915 | 4220 | 4220 | 4220 | 4220 | 348 |
| 298 | 20231204 | 142700 | 1392192355 | 4230 | 4230 | 4235 | 4225 | 3814 |
| 299 | 20231204 | 142600 | 1376059125 | 4230 | 4230 | 4230 | 4230 | 837 |
| 300 | 20231204 | 142500 | 1372518615 | 4230 | 4230 | 4250 | 4230 | 202 |
| 301 | 20231204 | 142400 | 1371663980 | 4230 | 4230 | 4250 | 4230 | 349 |
| 302 | 20231204 | 142300 | 1370187430 | 4245 | 4230 | 4245 | 4230 | 136 |
| 303 | 20231204 | 142200 | 1369612105 | 4230 | 4235 | 4235 | 4230 | 1310 |
| 304 | 20231204 | 142100 | 1364065345 | 4235 | 4235 | 4235 | 4235 | 150 |
| 305 | 20231204 | 142000 | 1363430095 | 4235 | 4235 | 4240 | 4235 | 227 |
| 306 | 20231204 | 141900 | 1362468295 | 4235 | 4250 | 4250 | 4235 | 154 |
| 307 | 20231204 | 141800 | 1361816045 | 4240 | 4240 | 4240 | 4240 | 123 |
| 308 | 20231204 | 141700 | 1361294525 | 4250 | 4225 | 4250 | 4220 | 873 |
| 309 | 20231204 | 141600 | 1357598695 | 4225 | 4225 | 4225 | 4225 | 173 |
| 310 | 20231204 | 141500 | 1356867770 | 4225 | 4225 | 4225 | 4225 | 151 |
| 311 | 20231204 | 141400 | 1356229795 | 4225 | 4230 | 4230 | 4225 | 274 |
| 312 | 20231204 | 141300 | 1355071000 | 4230 | 4235 | 4240 | 4230 | 198 |
| 313 | 20231204 | 141200 | 1354232010 | 4245 | 4240 | 4245 | 4240 | 611 |
| 314 | 20231204 | 141100 | 1351639235 | 4235 | 4235 | 4235 | 4230 | 208 |
| 315 | 20231204 | 141000 | 1350758570 | 4235 | 4235 | 4235 | 4235 | 297 |
| 316 | 20231204 | 140900 | 1349500775 | 4235 | 4245 | 4250 | 4235 | 141 |
| 317 | 20231204 | 140800 | 1348903615 | 4235 | 4240 | 4250 | 4235 | 188 |
| 318 | 20231204 | 140700 | 1348106715 | 4230 | 4235 | 4235 | 4230 | 178 |
| 319 | 20231204 | 140600 | 1347353560 | 4235 | 4240 | 4240 | 4235 | 101 |
| 320 | 20231204 | 140500 | 1346925760 | 4235 | 4240 | 4240 | 4235 | 66 |
| 321 | 20231204 | 140400 | 1346646150 | 4240 | 4250 | 4250 | 4240 | 1585 |
| 322 | 20231204 | 140300 | 1339922980 | 4250 | 4255 | 4270 | 4250 | 1139 |
| 323 | 20231204 | 140200 | 1335082175 | 4255 | 4270 | 4270 | 4255 | 51 |
| 324 | 20231204 | 140100 | 1334865110 | 4265 | 4250 | 4265 | 4250 | 627 |
| 325 | 20231204 | 140000 | 1332191570 | 4250 | 4250 | 4250 | 4250 | 91 |
| 326 | 20231204 | 135900 | 1331804820 | 4250 | 4255 | 4255 | 4250 | 118 |
| 327 | 20231204 | 135800 | 1331303170 | 4255 | 4250 | 4255 | 4250 | 143 |
| 328 | 20231204 | 135700 | 1330695180 | 4250 | 4260 | 4260 | 4250 | 139 |
| 329 | 20231204 | 135600 | 1330103520 | 4260 | 4240 | 4260 | 4240 | 1691 |
| 330 | 20231204 | 135500 | 1322916535 | 4240 | 4240 | 4240 | 4240 | 92 |
| 331 | 20231204 | 135400 | 1322526455 | 4240 | 4245 | 4245 | 4240 | 303 |
| 332 | 20231204 | 135300 | 1321240585 | 4240 | 4240 | 4240 | 4240 | 85 |
| 333 | 20231204 | 135200 | 1320880185 | 4240 | 4240 | 4245 | 4240 | 166 |
| 334 | 20231204 | 135100 | 1320176175 | 4240 | 4240 | 4240 | 4240 | 228 |
| 335 | 20231204 | 135000 | 1319209455 | 4240 | 4240 | 4240 | 4240 | 128 |
| 336 | 20231204 | 134900 | 1318666735 | 4240 | 4250 | 4250 | 4240 | 462 |
| 337 | 20231204 | 134800 | 1316703785 | 4250 | 4250 | 4250 | 4250 | 76 |
| 338 | 20231204 | 134700 | 1316380785 | 4250 | 4240 | 4250 | 4240 | 841 |
| 339 | 20231204 | 134600 | 1312807815 | 4240 | 4245 | 4245 | 4240 | 135 |
| 340 | 20231204 | 134500 | 1312235410 | 4240 | 4245 | 4245 | 4240 | 185 |
| 341 | 20231204 | 134400 | 1311450825 | 4245 | 4245 | 4245 | 4245 | 128 |
| 342 | 20231204 | 134300 | 1310907465 | 4245 | 4250 | 4250 | 4240 | 117 |
| 343 | 20231204 | 134200 | 1310411255 | 4240 | 4245 | 4250 | 4240 | 143 |
| 344 | 20231204 | 134100 | 1309804625 | 4245 | 4250 | 4250 | 4245 | 899 |
| 345 | 20231204 | 134000 | 1305984210 | 4250 | 4250 | 4250 | 4250 | 149 |
| 346 | 20231204 | 133900 | 1305350960 | 4250 | 4250 | 4255 | 4250 | 133 |
| 347 | 20231204 | 133800 | 1304785705 | 4250 | 4260 | 4260 | 4250 | 131 |
| 348 | 20231204 | 133700 | 1304228925 | 4250 | 4250 | 4250 | 4250 | 137 |
| 349 | 20231204 | 133600 | 1303646675 | 4250 | 4250 | 4260 | 4250 | 166 |
| 350 | 20231204 | 133500 | 1302940865 | 4285 | 4285 | 4285 | 4285 | 0 |
| 351 | 20231204 | 133400 | 1302940865 | 4285 | 4240 | 4285 | 4240 | 1031 |
| 352 | 20231204 | 133300 | 1298546740 | 4255 | 4240 | 4255 | 4240 | 341 |
| 353 | 20231204 | 133200 | 1297097870 | 4250 | 4240 | 4250 | 4240 | 306 |
| 354 | 20231204 | 133100 | 1295798860 | 4240 | 4220 | 4240 | 4220 | 97 |
| 355 | 20231204 | 133000 | 1295387620 | 4220 | 4220 | 4240 | 4220 | 1110 |
| 356 | 20231204 | 132900 | 1290690175 | 4220 | 4220 | 4220 | 4220 | 532 |
| 357 | 20231204 | 132800 | 1288445135 | 4220 | 4220 | 4230 | 4220 | 576 |
| 358 | 20231204 | 132700 | 1286013010 | 4220 | 4225 | 4225 | 4220 | 380 |
| 359 | 20231204 | 132600 | 1284408255 | 4225 | 4230 | 4230 | 4225 | 292 |
| 360 | 20231204 | 132500 | 1283174550 | 4225 | 4225 | 4235 | 4220 | 589 |
| 361 | 20231204 | 132400 | 1280684530 | 4225 | 4220 | 4230 | 4220 | 158 |
| 362 | 20231204 | 132300 | 1280017630 | 4220 | 4230 | 4230 | 4220 | 167 |
| 363 | 20231204 | 132200 | 1279311930 | 4230 | 4225 | 4230 | 4220 | 440 |
| 364 | 20231204 | 132100 | 1277453410 | 4220 | 4225 | 4225 | 4220 | 343 |
| 365 | 20231204 | 132000 | 1276004435 | 4235 | 4230 | 4235 | 4225 | 113 |
| 366 | 20231204 | 131900 | 1275526835 | 4230 | 4235 | 4235 | 4230 | 464 |
| 367 | 20231204 | 131800 | 1273563525 | 4235 | 4235 | 4235 | 4235 | 208 |
| 368 | 20231204 | 131700 | 1272682645 | 4235 | 4235 | 4235 | 4235 | 127 |
| 369 | 20231204 | 131600 | 1272144800 | 4235 | 4235 | 4235 | 4235 | 137 |
| 370 | 20231204 | 131500 | 1271564605 | 4235 | 4235 | 4235 | 4235 | 202 |
| 371 | 20231204 | 131400 | 1270709135 | 4235 | 4235 | 4235 | 4235 | 123 |
| 372 | 20231204 | 131300 | 1270188230 | 4235 | 4235 | 4235 | 4235 | 132 |
| 373 | 20231204 | 131200 | 1269629210 | 4235 | 4235 | 4235 | 4235 | 220 |
| 374 | 20231204 | 131100 | 1268697510 | 4235 | 4235 | 4235 | 4235 | 231 |
| 375 | 20231204 | 131000 | 1267719225 | 4250 | 4255 | 4255 | 4235 | 169 |
| 376 | 20231204 | 130900 | 1267002315 | 4255 | 4245 | 4255 | 4245 | 308 |
| 377 | 20231204 | 130800 | 1265694600 | 4250 | 4230 | 4250 | 4230 | 287 |
| 378 | 20231204 | 130700 | 1264479290 | 4225 | 4240 | 4245 | 4225 | 433 |
| 379 | 20231204 | 130600 | 1262644290 | 4260 | 4260 | 4260 | 4240 | 59 |
| 380 | 20231204 | 130500 | 1262393830 | 4240 | 4260 | 4260 | 4240 | 91 |
| 381 | 20231204 | 130400 | 1262006190 | 4255 | 4250 | 4255 | 4250 | 192 |
| 382 | 20231204 | 130300 | 1261189695 | 4245 | 4230 | 4245 | 4230 | 342 |
| 383 | 20231204 | 130200 | 1259739210 | 4230 | 4240 | 4240 | 4230 | 399 |
| 384 | 20231204 | 130100 | 1258048950 | 4240 | 4255 | 4255 | 4240 | 96 |
| 385 | 20231204 | 130000 | 1257641885 | 4240 | 4240 | 4255 | 4240 | 144 |
| 386 | 20231204 | 125900 | 1257031285 | 4250 | 4265 | 4265 | 4245 | 202 |
| 387 | 20231204 | 125800 | 1256173030 | 4250 | 4250 | 4250 | 4250 | 137 |
| 388 | 20231204 | 125700 | 1255590780 | 4270 | 4255 | 4270 | 4250 | 122 |
| 389 | 20231204 | 125600 | 1255071840 | 4250 | 4265 | 4265 | 4250 | 70 |
| 390 | 20231204 | 125500 | 1254774030 | 4265 | 4265 | 4265 | 4265 | 30 |
| 391 | 20231204 | 125400 | 1254646080 | 4280 | 4260 | 4280 | 4260 | 464 |
| 392 | 20231204 | 125300 | 1252668500 | 4260 | 4250 | 4260 | 4250 | 670 |
| 393 | 20231204 | 125200 | 1249818890 | 4250 | 4250 | 4250 | 4245 | 193 |
| 394 | 20231204 | 125100 | 1248999530 | 4250 | 4250 | 4250 | 4240 | 70 |
| 395 | 20231204 | 125000 | 1248702350 | 4255 | 4240 | 4255 | 4235 | 248 |
| 396 | 20231204 | 124900 | 1247648985 | 4245 | 4250 | 4250 | 4245 | 192 |
| 397 | 20231204 | 124800 | 1246833010 | 4260 | 4255 | 4260 | 4250 | 604 |
| 398 | 20231204 | 124700 | 1244265770 | 4265 | 4255 | 4265 | 4255 | 746 |
| 399 | 20231204 | 124600 | 1241089480 | 4265 | 4265 | 4265 | 4265 | 0 |
| 400 | 20231204 | 124500 | 1241089480 | 4265 | 4260 | 4265 | 4260 | 771 |
| 401 | 20231204 | 124400 | 1237803840 | 4260 | 4280 | 4280 | 4260 | 101 |
| 402 | 20231204 | 124300 | 1237372790 | 4290 | 4290 | 4290 | 4275 | 442 |
| 403 | 20231204 | 124200 | 1235480225 | 4290 | 4290 | 4290 | 4290 | 98 |
| 404 | 20231204 | 124100 | 1235059805 | 4290 | 4285 | 4290 | 4285 | 38 |
| 405 | 20231204 | 124000 | 1234896970 | 4290 | 4255 | 4290 | 4255 | 2276 |
| 406 | 20231204 | 123900 | 1225190750 | 4260 | 4255 | 4270 | 4255 | 1315 |
| 407 | 20231204 | 123800 | 1219594075 | 4250 | 4250 | 4250 | 4245 | 731 |
| 408 | 20231204 | 123700 | 1216488630 | 4250 | 4220 | 4255 | 4215 | 2714 |
| 409 | 20231204 | 123600 | 1204978705 | 4235 | 4225 | 4235 | 4225 | 273 |
| 410 | 20231204 | 123500 | 1203824345 | 4235 | 4235 | 4235 | 4235 | 0 |
| 411 | 20231204 | 123400 | 1203824345 | 4235 | 4230 | 4235 | 4230 | 233 |
| 412 | 20231204 | 123300 | 1202838740 | 4230 | 4225 | 4230 | 4220 | 465 |
| 413 | 20231204 | 123200 | 1200874410 | 4225 | 4225 | 4230 | 4225 | 94 |
| 414 | 20231204 | 123100 | 1200477235 | 4220 | 4220 | 4220 | 4220 | 42 |
| 415 | 20231204 | 123000 | 1200299995 | 4230 | 4230 | 4230 | 4230 | 0 |
| 416 | 20231204 | 122900 | 1200299995 | 4230 | 4220 | 4230 | 4220 | 275 |
| 417 | 20231204 | 122800 | 1199137565 | 4220 | 4215 | 4240 | 4215 | 315 |
| 418 | 20231204 | 122700 | 1197809550 | 4215 | 4215 | 4215 | 4215 | 205 |
| 419 | 20231204 | 122600 | 1196945475 | 4215 | 4215 | 4215 | 4215 | 89 |
| 420 | 20231204 | 122500 | 1196570340 | 4215 | 4215 | 4240 | 4215 | 303 |
| 421 | 20231204 | 122400 | 1195292445 | 4210 | 4210 | 4210 | 4210 | 90 |
| 422 | 20231204 | 122300 | 1194913545 | 4235 | 4210 | 4240 | 4210 | 562 |
| 423 | 20231204 | 122200 | 1192541115 | 4215 | 4240 | 4240 | 4215 | 1107 |
| 424 | 20231204 | 122100 | 1187866630 | 4240 | 4215 | 4240 | 4210 | 1537 |
| 425 | 20231204 | 122000 | 1181369365 | 4215 | 4210 | 4215 | 4205 | 379 |
| 426 | 20231204 | 121900 | 1179773490 | 4205 | 4205 | 4205 | 4205 | 95 |
| 427 | 20231204 | 121800 | 1179374015 | 4205 | 4205 | 4205 | 4205 | 45 |
| 428 | 20231204 | 121700 | 1179184790 | 4210 | 4205 | 4215 | 4205 | 673 |
| 429 | 20231204 | 121600 | 1176350340 | 4215 | 4215 | 4215 | 4210 | 14 |
| 430 | 20231204 | 121500 | 1176291335 | 4205 | 4210 | 4215 | 4205 | 557 |
| 431 | 20231204 | 121400 | 1173947890 | 4220 | 4205 | 4220 | 4205 | 808 |
| 432 | 20231204 | 121300 | 1170543380 | 4205 | 4205 | 4205 | 4205 | 88 |
| 433 | 20231204 | 121200 | 1170173340 | 4205 | 4205 | 4205 | 4205 | 85 |
| 434 | 20231204 | 121100 | 1169815915 | 4205 | 4205 | 4205 | 4205 | 128 |
| 435 | 20231204 | 121000 | 1169277675 | 4205 | 4205 | 4205 | 4205 | 246 |
| 436 | 20231204 | 120900 | 1168243245 | 4205 | 4210 | 4210 | 4205 | 182 |
| 437 | 20231204 | 120800 | 1167477470 | 4210 | 4210 | 4215 | 4210 | 143 |
| 438 | 20231204 | 120700 | 1166875410 | 4210 | 4230 | 4230 | 4210 | 637 |
| 439 | 20231204 | 120600 | 1164190485 | 4210 | 4220 | 4235 | 4210 | 136 |
| 440 | 20231204 | 120500 | 1163617340 | 4220 | 4225 | 4225 | 4220 | 692 |
| 441 | 20231204 | 120400 | 1160696425 | 4225 | 4230 | 4230 | 4225 | 455 |
| 442 | 20231204 | 120300 | 1158772795 | 4230 | 4230 | 4230 | 4230 | 91 |
| 443 | 20231204 | 120200 | 1158387865 | 4230 | 4230 | 4230 | 4230 | 127 |
| 444 | 20231204 | 120100 | 1157850655 | 4250 | 4250 | 4250 | 4250 | 6 |
| 445 | 20231204 | 120000 | 1157825155 | 4250 | 4250 | 4250 | 4250 | 0 |
| 446 | 20231204 | 115900 | 1157825155 | 4250 | 4230 | 4250 | 4230 | 1152 |
| 447 | 20231204 | 115800 | 1152941140 | 4230 | 4235 | 4235 | 4230 | 116 |
| 448 | 20231204 | 115700 | 1152450410 | 4230 | 4230 | 4230 | 4230 | 84 |
| 449 | 20231204 | 115600 | 1152095090 | 4230 | 4230 | 4230 | 4230 | 86 |
| 450 | 20231204 | 115500 | 1151731310 | 4230 | 4230 | 4235 | 4230 | 324 |
| 451 | 20231204 | 115400 | 1150359790 | 4230 | 4230 | 4230 | 4230 | 88 |
| 452 | 20231204 | 115300 | 1149987550 | 4230 | 4230 | 4235 | 4230 | 89 |
| 453 | 20231204 | 115200 | 1149611060 | 4230 | 4240 | 4240 | 4230 | 508 |
| 454 | 20231204 | 115100 | 1147459910 | 4240 | 4245 | 4245 | 4240 | 107 |
| 455 | 20231204 | 115000 | 1147005945 | 4245 | 4240 | 4245 | 4240 | 190 |
| 456 | 20231204 | 114900 | 1146199860 | 4245 | 4245 | 4245 | 4245 | 210 |
| 457 | 20231204 | 114800 | 1145308410 | 4245 | 4250 | 4250 | 4245 | 350 |
| 458 | 20231204 | 114700 | 1143821410 | 4240 | 4240 | 4250 | 4240 | 134 |
| 459 | 20231204 | 114600 | 1143253240 | 4250 | 4250 | 4250 | 4240 | 123 |
| 460 | 20231204 | 114500 | 1142730980 | 4250 | 4245 | 4250 | 4245 | 133 |
| 461 | 20231204 | 114400 | 1142165960 | 4250 | 4250 | 4250 | 4250 | 0 |
| 462 | 20231204 | 114300 | 1142165960 | 4250 | 4235 | 4250 | 4235 | 807 |
| 463 | 20231204 | 114200 | 1138740340 | 4235 | 4235 | 4235 | 4235 | 47 |
| 464 | 20231204 | 114100 | 1138541295 | 4245 | 4230 | 4245 | 4230 | 316 |
| 465 | 20231204 | 114000 | 1137200550 | 4235 | 4235 | 4235 | 4225 | 301 |
| 466 | 20231204 | 113900 | 1135926645 | 4235 | 4235 | 4235 | 4235 | 0 |
| 467 | 20231204 | 113800 | 1135926645 | 4235 | 4225 | 4235 | 4225 | 710 |
| 468 | 20231204 | 113700 | 1132923755 | 4220 | 4220 | 4220 | 4220 | 192 |
| 469 | 20231204 | 113600 | 1132113515 | 4215 | 4210 | 4215 | 4210 | 1005 |
| 470 | 20231204 | 113500 | 1127878725 | 4205 | 4195 | 4205 | 4195 | 309 |
| 471 | 20231204 | 113400 | 1126580285 | 4195 | 4200 | 4200 | 4195 | 399 |
| 472 | 20231204 | 113300 | 1124904935 | 4200 | 4200 | 4215 | 4200 | 170 |
| 473 | 20231204 | 113200 | 1124190920 | 4215 | 4200 | 4215 | 4200 | 131 |
| 474 | 20231204 | 113100 | 1123640705 | 4200 | 4205 | 4210 | 4200 | 196 |
| 475 | 20231204 | 113000 | 1122816945 | 4205 | 4205 | 4205 | 4205 | 233 |
| 476 | 20231204 | 112900 | 1121837180 | 4205 | 4210 | 4215 | 4205 | 368 |
| 477 | 20231204 | 112800 | 1120289290 | 4215 | 4215 | 4215 | 4205 | 506 |
| 478 | 20231204 | 112700 | 1118159745 | 4205 | 4215 | 4230 | 4200 | 2734 |
| 479 | 20231204 | 112600 | 1106655645 | 4215 | 4230 | 4230 | 4215 | 139 |
| 480 | 20231204 | 112500 | 1106069235 | 4205 | 4205 | 4205 | 4205 | 270 |
| 481 | 20231204 | 112400 | 1104933885 | 4220 | 4215 | 4230 | 4215 | 1503 |
| 482 | 20231204 | 112300 | 1098593060 | 4220 | 4215 | 4220 | 4215 | 508 |
| 483 | 20231204 | 112200 | 1096449725 | 4220 | 4220 | 4220 | 4220 | 111 |
| 484 | 20231204 | 112100 | 1095981305 | 4215 | 4215 | 4215 | 4200 | 1064 |
| 485 | 20231204 | 112000 | 1091500830 | 4205 | 4205 | 4205 | 4205 | 266 |
| 486 | 20231204 | 111900 | 1090382300 | 4205 | 4220 | 4235 | 4205 | 1299 |
| 487 | 20231204 | 111800 | 1084908175 | 4215 | 4215 | 4215 | 4215 | 295 |
| 488 | 20231204 | 111700 | 1083664750 | 4210 | 4200 | 4210 | 4200 | 687 |
| 489 | 20231204 | 111600 | 1080776560 | 4200 | 4200 | 4210 | 4190 | 2792 |
| 490 | 20231204 | 111500 | 1069053525 | 4190 | 4205 | 4205 | 4190 | 651 |
| 491 | 20231204 | 111400 | 1066320075 | 4205 | 4205 | 4205 | 4205 | 0 |
| 492 | 20231204 | 111300 | 1066320075 | 4205 | 4205 | 4205 | 4200 | 834 |
| 493 | 20231204 | 111200 | 1062814750 | 4205 | 4195 | 4205 | 4195 | 122 |
| 494 | 20231204 | 111100 | 1062302950 | 4205 | 4205 | 4205 | 4195 | 93 |
| 495 | 20231204 | 111000 | 1061912795 | 4190 | 4185 | 4200 | 4185 | 1099 |
| 496 | 20231204 | 110900 | 1057303095 | 4185 | 4205 | 4205 | 4185 | 1082 |
| 497 | 20231204 | 110800 | 1052768760 | 4200 | 4220 | 4220 | 4200 | 2474 |
| 498 | 20231204 | 110700 | 1042337510 | 4220 | 4230 | 4230 | 4220 | 2375 |
| 499 | 20231204 | 110600 | 1032297165 | 4230 | 4235 | 4235 | 4230 | 905 |
| 500 | 20231204 | 110500 | 1028465015 | 4235 | 4235 | 4240 | 4235 | 261 |
| 501 | 20231204 | 110400 | 1027359275 | 4235 | 4245 | 4245 | 4235 | 1130 |
| 502 | 20231204 | 110300 | 1022566775 | 4245 | 4245 | 4250 | 4245 | 130 |
| 503 | 20231204 | 110200 | 1022014920 | 4245 | 4265 | 4265 | 4245 | 1062 |
| 504 | 20231204 | 110100 | 1017490820 | 4265 | 4270 | 4270 | 4265 | 428 |
| 505 | 20231204 | 110000 | 1015663705 | 4275 | 4275 | 4275 | 4270 | 637 |
| 506 | 20231204 | 105900 | 1012941285 | 4275 | 4275 | 4275 | 4275 | 130 |
| 507 | 20231204 | 105800 | 1012385535 | 4275 | 4275 | 4275 | 4275 | 131 |
| 508 | 20231204 | 105700 | 1011825510 | 4275 | 4275 | 4275 | 4275 | 88 |
| 509 | 20231204 | 105600 | 1011449310 | 4295 | 4275 | 4295 | 4275 | 1045 |
| 510 | 20231204 | 105500 | 1006962710 | 4280 | 4275 | 4295 | 4275 | 1095 |
| 511 | 20231204 | 105400 | 1002270915 | 4280 | 4275 | 4280 | 4275 | 132 |
| 512 | 20231204 | 105300 | 1001706610 | 4275 | 4275 | 4275 | 4275 | 125 |
| 513 | 20231204 | 105200 | 1001172235 | 4290 | 4290 | 4290 | 4290 | 104 |
| 514 | 20231204 | 105100 | 1000726075 | 4290 | 4270 | 4290 | 4270 | 253 |
| 515 | 20231204 | 105000 | 999644915 | 4275 | 4270 | 4275 | 4270 | 479 |
| 516 | 20231204 | 104900 | 997597635 | 4275 | 4270 | 4275 | 4270 | 101 |
| 517 | 20231204 | 104800 | 997166300 | 4270 | 4275 | 4285 | 4270 | 2200 |
| 518 | 20231204 | 104700 | 987761670 | 4270 | 4275 | 4275 | 4270 | 113 |
| 519 | 20231204 | 104600 | 987279145 | 4270 | 4275 | 4275 | 4270 | 370 |
| 520 | 20231204 | 104500 | 985699240 | 4275 | 4285 | 4285 | 4275 | 342 |
| 521 | 20231204 | 104400 | 984234980 | 4280 | 4280 | 4280 | 4280 | 0 |
| 522 | 20231204 | 104300 | 984234980 | 4280 | 4310 | 4310 | 4280 | 1634 |
| 523 | 20231204 | 104200 | 977209685 | 4310 | 4265 | 4310 | 4265 | 1090 |
| 524 | 20231204 | 104100 | 972537980 | 4265 | 4270 | 4270 | 4265 | 276 |
| 525 | 20231204 | 104000 | 971359700 | 4270 | 4280 | 4280 | 4270 | 2025 |
| 526 | 20231204 | 103900 | 962693235 | 4285 | 4285 | 4285 | 4285 | 388 |
| 527 | 20231204 | 103800 | 961030655 | 4280 | 4280 | 4280 | 4280 | 143 |
| 528 | 20231204 | 103700 | 960418615 | 4290 | 4280 | 4290 | 4280 | 547 |
| 529 | 20231204 | 103600 | 958074330 | 4280 | 4280 | 4280 | 4280 | 129 |
| 530 | 20231204 | 103500 | 957522210 | 4295 | 4280 | 4295 | 4280 | 1299 |
| 531 | 20231204 | 103400 | 951948055 | 4280 | 4285 | 4285 | 4280 | 197 |
| 532 | 20231204 | 103300 | 951104890 | 4285 | 4280 | 4285 | 4280 | 721 |
| 533 | 20231204 | 103200 | 948017690 | 4285 | 4290 | 4295 | 4285 | 900 |
| 534 | 20231204 | 103100 | 944158775 | 4290 | 4295 | 4295 | 4290 | 400 |
| 535 | 20231204 | 103000 | 942442400 | 4290 | 4290 | 4295 | 4285 | 495 |
| 536 | 20231204 | 102900 | 940319320 | 4295 | 4285 | 4295 | 4285 | 626 |
| 537 | 20231204 | 102800 | 937633950 | 4285 | 4285 | 4290 | 4285 | 201 |
| 538 | 20231204 | 102700 | 936772610 | 4285 | 4285 | 4285 | 4285 | 432 |
| 539 | 20231204 | 102600 | 934921490 | 4290 | 4285 | 4290 | 4285 | 180 |
| 540 | 20231204 | 102500 | 934150180 | 4290 | 4295 | 4295 | 4285 | 265 |
| 541 | 20231204 | 102400 | 933013720 | 4295 | 4290 | 4295 | 4290 | 446 |
| 542 | 20231204 | 102300 | 931100335 | 4290 | 4290 | 4290 | 4285 | 729 |
| 543 | 20231204 | 102200 | 927972950 | 4290 | 4285 | 4290 | 4285 | 717 |
| 544 | 20231204 | 102100 | 924898925 | 4285 | 4280 | 4285 | 4280 | 336 |
| 545 | 20231204 | 102000 | 923459685 | 4280 | 4280 | 4280 | 4280 | 196 |
| 546 | 20231204 | 101900 | 922620805 | 4280 | 4290 | 4290 | 4280 | 193 |
| 547 | 20231204 | 101800 | 921794755 | 4280 | 4285 | 4290 | 4280 | 560 |
| 548 | 20231204 | 101700 | 919394975 | 4285 | 4285 | 4295 | 4285 | 878 |
| 549 | 20231204 | 101600 | 915632720 | 4285 | 4285 | 4285 | 4285 | 127 |
| 550 | 20231204 | 101500 | 915088525 | 4300 | 4290 | 4300 | 4285 | 536 |
| 551 | 20231204 | 101400 | 912788100 | 4285 | 4300 | 4305 | 4285 | 199 |
| 552 | 20231204 | 101300 | 911933185 | 4300 | 4310 | 4310 | 4300 | 171 |
| 553 | 20231204 | 101200 | 911197460 | 4305 | 4305 | 4305 | 4305 | 267 |
| 554 | 20231204 | 101100 | 910048025 | 4310 | 4310 | 4310 | 4310 | 320 |
| 555 | 20231204 | 101000 | 908668825 | 4310 | 4310 | 4310 | 4305 | 88 |
| 556 | 20231204 | 100900 | 908289615 | 4310 | 4310 | 4310 | 4310 | 351 |
| 557 | 20231204 | 100800 | 906776805 | 4310 | 4350 | 4350 | 4310 | 833 |
| 558 | 20231204 | 100700 | 903176055 | 4335 | 4350 | 4350 | 4330 | 1838 |
| 559 | 20231204 | 100600 | 895214275 | 4335 | 4320 | 4340 | 4320 | 429 |
| 560 | 20231204 | 100500 | 893353325 | 4320 | 4300 | 4320 | 4295 | 3229 |
| 561 | 20231204 | 100400 | 879446360 | 4290 | 4280 | 4290 | 4280 | 4006 |
| 562 | 20231204 | 100300 | 862275410 | 4275 | 4275 | 4275 | 4275 | 392 |
| 563 | 20231204 | 100200 | 860599610 | 4270 | 4275 | 4275 | 4250 | 5538 |
| 564 | 20231204 | 100100 | 836997710 | 4275 | 4280 | 4285 | 4275 | 1894 |
| 565 | 20231204 | 100000 | 828896425 | 4285 | 4295 | 4295 | 4285 | 1665 |
| 566 | 20231204 | 095900 | 821756500 | 4295 | 4285 | 4295 | 4285 | 548 |
| 567 | 20231204 | 095800 | 819403165 | 4280 | 4290 | 4295 | 4275 | 2703 |
| 568 | 20231204 | 095700 | 807834395 | 4290 | 4305 | 4305 | 4290 | 4859 |
| 569 | 20231204 | 095600 | 786947710 | 4305 | 4310 | 4310 | 4305 | 917 |
| 570 | 20231204 | 095500 | 782996895 | 4310 | 4305 | 4315 | 4305 | 210 |
| 571 | 20231204 | 095400 | 782092030 | 4315 | 4310 | 4315 | 4310 | 211 |
| 572 | 20231204 | 095300 | 781182505 | 4310 | 4310 | 4315 | 4310 | 637 |
| 573 | 20231204 | 095200 | 778434905 | 4310 | 4310 | 4310 | 4310 | 36 |
| 574 | 20231204 | 095100 | 778279745 | 4315 | 4310 | 4315 | 4305 | 4105 |
| 575 | 20231204 | 095000 | 760595310 | 4310 | 4310 | 4310 | 4310 | 1218 |
| 576 | 20231204 | 094900 | 755345730 | 4305 | 4305 | 4310 | 4300 | 632 |
| 577 | 20231204 | 094800 | 752622870 | 4305 | 4325 | 4325 | 4305 | 1508 |
| 578 | 20231204 | 094700 | 746121235 | 4325 | 4325 | 4325 | 4325 | 395 |
| 579 | 20231204 | 094600 | 744412860 | 4325 | 4330 | 4330 | 4325 | 317 |
| 580 | 20231204 | 094500 | 743041585 | 4325 | 4330 | 4330 | 4325 | 1071 |
| 581 | 20231204 | 094400 | 738406650 | 4330 | 4330 | 4335 | 4330 | 524 |
| 582 | 20231204 | 094300 | 736136725 | 4330 | 4335 | 4335 | 4330 | 746 |
| 583 | 20231204 | 094200 | 732904140 | 4345 | 4335 | 4345 | 4335 | 266 |
| 584 | 20231204 | 094100 | 731751000 | 4335 | 4345 | 4345 | 4335 | 529 |
| 585 | 20231204 | 094000 | 729455540 | 4345 | 4345 | 4345 | 4340 | 228 |
| 586 | 20231204 | 093900 | 728466010 | 4340 | 4350 | 4355 | 4340 | 1829 |
| 587 | 20231204 | 093800 | 720522020 | 4345 | 4345 | 4345 | 4340 | 740 |
| 588 | 20231204 | 093700 | 717309515 | 4340 | 4355 | 4355 | 4340 | 5185 |
| 589 | 20231204 | 093600 | 694788935 | 4350 | 4355 | 4365 | 4350 | 2333 |
| 590 | 20231204 | 093500 | 684624815 | 4355 | 4345 | 4355 | 4340 | 995 |
| 591 | 20231204 | 093400 | 680296495 | 4350 | 4335 | 4350 | 4335 | 771 |
| 592 | 20231204 | 093300 | 676945800 | 4335 | 4350 | 4350 | 4335 | 783 |
| 593 | 20231204 | 093200 | 673548745 | 4355 | 4350 | 4355 | 4350 | 251 |
| 594 | 20231204 | 093100 | 672456885 | 4350 | 4355 | 4360 | 4340 | 920 |
| 595 | 20231204 | 093000 | 668455115 | 4355 | 4360 | 4360 | 4355 | 683 |
| 596 | 20231204 | 092900 | 665477895 | 4355 | 4360 | 4370 | 4355 | 1129 |
| 597 | 20231204 | 092800 | 660555410 | 4360 | 4385 | 4385 | 4355 | 1894 |
| 598 | 20231204 | 092700 | 652276550 | 4385 | 4385 | 4390 | 4385 | 644 |
| 599 | 20231204 | 092600 | 649449960 | 4385 | 4395 | 4395 | 4385 | 1652 |
| 600 | 20231204 | 092500 | 642200450 | 4390 | 4400 | 4400 | 4390 | 994 |
| 601 | 20231204 | 092400 | 637830330 | 4405 | 4395 | 4405 | 4395 | 502 |
| 602 | 20231204 | 092300 | 635621280 | 4410 | 4400 | 4410 | 4400 | 1821 |
| 603 | 20231204 | 092200 | 627602100 | 4400 | 4420 | 4420 | 4400 | 1327 |
| 604 | 20231204 | 092100 | 621744790 | 4420 | 4415 | 4430 | 4415 | 2388 |
| 605 | 20231204 | 092000 | 611171290 | 4420 | 4415 | 4425 | 4415 | 1851 |
| 606 | 20231204 | 091900 | 602994350 | 4415 | 4430 | 4440 | 4415 | 2327 |
| 607 | 20231204 | 091800 | 592674905 | 4430 | 4400 | 4445 | 4400 | 4447 |
| 608 | 20231204 | 091700 | 573004620 | 4405 | 4440 | 4440 | 4400 | 4782 |
| 609 | 20231204 | 091600 | 551889335 | 4440 | 4420 | 4445 | 4420 | 3276 |
| 610 | 20231204 | 091500 | 537387800 | 4425 | 4435 | 4450 | 4425 | 3158 |
| 611 | 20231204 | 091400 | 523376695 | 4435 | 4415 | 4440 | 4415 | 6002 |
| 612 | 20231204 | 091300 | 496814575 | 4415 | 4410 | 4420 | 4395 | 4211 |
| 613 | 20231204 | 091200 | 478247375 | 4400 | 4400 | 4410 | 4385 | 3370 |
| 614 | 20231204 | 091100 | 463402650 | 4385 | 4380 | 4405 | 4375 | 3482 |
| 615 | 20231204 | 091000 | 448118920 | 4370 | 4400 | 4400 | 4370 | 2798 |
| 616 | 20231204 | 090900 | 435844980 | 4400 | 4480 | 4485 | 4400 | 12726 |
| 617 | 20231204 | 090800 | 379302390 | 4480 | 4370 | 4490 | 4355 | 26388 |
| 618 | 20231204 | 090700 | 263307600 | 4370 | 4345 | 4385 | 4335 | 5344 |
| 619 | 20231204 | 090600 | 240021405 | 4340 | 4380 | 4380 | 4320 | 6608 |
| 620 | 20231204 | 090500 | 211322700 | 4380 | 4345 | 4400 | 4335 | 7605 |
| 621 | 20231204 | 090400 | 178102315 | 4340 | 4330 | 4340 | 4305 | 14974 |
| 622 | 20231204 | 090300 | 113384300 | 4345 | 4330 | 4350 | 4295 | 6985 |
| 623 | 20231204 | 090200 | 83174870 | 4310 | 4225 | 4360 | 4220 | 6301 |
| 624 | 20231204 | 090100 | 56091590 | 4250 | 4305 | 4305 | 4220 | 4394 |
| 625 | 20231204 | 090000 | 37422525 | 4280 | 4350 | 4350 | 4255 | 8618 |