32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 2226 |
| 3 | 20231205 | 190400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 4 | 20231205 | 190300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 5 | 20231205 | 190200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 6 | 20231205 | 190100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 7 | 20231205 | 190000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 8 | 20231205 | 185900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 9 | 20231205 | 185800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 10 | 20231205 | 185700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 11 | 20231205 | 185600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 12 | 20231205 | 185500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 13 | 20231205 | 185400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 14 | 20231205 | 185300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 15 | 20231205 | 185200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 16 | 20231205 | 185100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 17 | 20231205 | 185000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 18 | 20231205 | 184900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 19 | 20231205 | 184800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 20 | 20231205 | 184700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 21 | 20231205 | 184600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 22 | 20231205 | 184500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 23 | 20231205 | 184400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 24 | 20231205 | 184300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 25 | 20231205 | 184200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 26 | 20231205 | 184100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 27 | 20231205 | 184000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 28 | 20231205 | 183900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 29 | 20231205 | 183800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 30 | 20231205 | 183700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 31 | 20231205 | 183600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 32 | 20231205 | 183500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 2226 |
| 33 | 20231205 | 183400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 34 | 20231205 | 183300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 35 | 20231205 | 183200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 36 | 20231205 | 183100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 37 | 20231205 | 183000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 38 | 20231205 | 182900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 39 | 20231205 | 182800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 40 | 20231205 | 182700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 41 | 20231205 | 182600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 42 | 20231205 | 182500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 43 | 20231205 | 182400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 44 | 20231205 | 182300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 45 | 20231205 | 182200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 46 | 20231205 | 182100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 47 | 20231205 | 182000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 48 | 20231205 | 181900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 49 | 20231205 | 181800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 50 | 20231205 | 181700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 51 | 20231205 | 181600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 52 | 20231205 | 181500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 53 | 20231205 | 181400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 54 | 20231205 | 181300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 55 | 20231205 | 181200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 56 | 20231205 | 181100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 57 | 20231205 | 181000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 58 | 20231205 | 180900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 59 | 20231205 | 180800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 60 | 20231205 | 180700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 61 | 20231205 | 180600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 62 | 20231205 | 180500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 2226 |
| 63 | 20231205 | 180400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 64 | 20231205 | 180300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 65 | 20231205 | 180200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 66 | 20231205 | 180100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 67 | 20231205 | 180000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 68 | 20231205 | 175900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 69 | 20231205 | 175800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 70 | 20231205 | 175700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 71 | 20231205 | 175600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 72 | 20231205 | 175500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 73 | 20231205 | 175400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 74 | 20231205 | 175300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 75 | 20231205 | 175200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 76 | 20231205 | 175100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 77 | 20231205 | 175000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 78 | 20231205 | 174900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 79 | 20231205 | 174800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 80 | 20231205 | 174700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 81 | 20231205 | 174600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 82 | 20231205 | 174500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 83 | 20231205 | 174400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 84 | 20231205 | 174300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 85 | 20231205 | 174200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 86 | 20231205 | 174100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 87 | 20231205 | 174000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 88 | 20231205 | 173900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 89 | 20231205 | 173800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 90 | 20231205 | 173700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 91 | 20231205 | 173600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 92 | 20231205 | 173500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 2226 |
| 93 | 20231205 | 173400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 94 | 20231205 | 173300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 95 | 20231205 | 173200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 96 | 20231205 | 173100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 97 | 20231205 | 173000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 98 | 20231205 | 172900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 99 | 20231205 | 172800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 100 | 20231205 | 172700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 101 | 20231205 | 172600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 102 | 20231205 | 172500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 103 | 20231205 | 172400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 104 | 20231205 | 172300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 105 | 20231205 | 172200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 106 | 20231205 | 172100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 107 | 20231205 | 172000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 108 | 20231205 | 171900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 109 | 20231205 | 171800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 110 | 20231205 | 171700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 111 | 20231205 | 171600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 112 | 20231205 | 171500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 113 | 20231205 | 171400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 114 | 20231205 | 171300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 115 | 20231205 | 171200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 116 | 20231205 | 171100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 117 | 20231205 | 171000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 118 | 20231205 | 170900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 119 | 20231205 | 170800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 120 | 20231205 | 170700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 121 | 20231205 | 170600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 122 | 20231205 | 170500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 2226 |
| 123 | 20231205 | 170400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 124 | 20231205 | 170300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 125 | 20231205 | 170200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 126 | 20231205 | 170100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 127 | 20231205 | 170000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 128 | 20231205 | 165900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 129 | 20231205 | 165800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 130 | 20231205 | 165700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 131 | 20231205 | 165600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 132 | 20231205 | 165500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 133 | 20231205 | 165400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 134 | 20231205 | 165300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 135 | 20231205 | 165200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 136 | 20231205 | 165100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 137 | 20231205 | 165000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 138 | 20231205 | 164900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 139 | 20231205 | 164800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 140 | 20231205 | 164700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 141 | 20231205 | 164600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 142 | 20231205 | 164500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 143 | 20231205 | 164400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 144 | 20231205 | 164300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 145 | 20231205 | 164200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 146 | 20231205 | 164100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 147 | 20231205 | 164000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 148 | 20231205 | 163900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 149 | 20231205 | 163800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 150 | 20231205 | 163700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 151 | 20231205 | 163600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 152 | 20231205 | 163500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 2226 |
| 153 | 20231205 | 163400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 154 | 20231205 | 163300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 155 | 20231205 | 163200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 156 | 20231205 | 163100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 157 | 20231205 | 163000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 158 | 20231205 | 162900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 159 | 20231205 | 162800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 160 | 20231205 | 162700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 161 | 20231205 | 162600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 162 | 20231205 | 162500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 163 | 20231205 | 162400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 164 | 20231205 | 162300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 165 | 20231205 | 162200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 166 | 20231205 | 162100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 167 | 20231205 | 162000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 168 | 20231205 | 161900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 169 | 20231205 | 161800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 170 | 20231205 | 161700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 171 | 20231205 | 161600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 172 | 20231205 | 161500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 173 | 20231205 | 161400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 174 | 20231205 | 161300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 175 | 20231205 | 161200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 176 | 20231205 | 161100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 177 | 20231205 | 161000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 178 | 20231205 | 160900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 179 | 20231205 | 160800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 180 | 20231205 | 160700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 181 | 20231205 | 160600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 182 | 20231205 | 160500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 2226 |
| 183 | 20231205 | 160400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 184 | 20231205 | 160300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 185 | 20231205 | 160200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 186 | 20231205 | 160100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 187 | 20231205 | 160000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 188 | 20231205 | 155900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 189 | 20231205 | 155800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 190 | 20231205 | 155700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 191 | 20231205 | 155600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 192 | 20231205 | 155500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 193 | 20231205 | 155400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 194 | 20231205 | 155300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 195 | 20231205 | 155200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 196 | 20231205 | 155100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 197 | 20231205 | 155000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 198 | 20231205 | 154900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 199 | 20231205 | 154800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 200 | 20231205 | 154700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 201 | 20231205 | 154600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 202 | 20231205 | 154500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 203 | 20231205 | 154400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 204 | 20231205 | 154300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 205 | 20231205 | 154200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 206 | 20231205 | 154100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 207 | 20231205 | 154000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 208 | 20231205 | 153900 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 209 | 20231205 | 153800 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 210 | 20231205 | 153700 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 211 | 20231205 | 153600 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 212 | 20231205 | 153500 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 2226 |
| 213 | 20231205 | 153400 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 214 | 20231205 | 153300 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 215 | 20231205 | 153200 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 216 | 20231205 | 153100 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 217 | 20231205 | 153000 | 1668294550 | 19600 | 19600 | 19600 | 19600 | 2226 |
| 218 | 20231205 | 152900 | 1624664950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 219 | 20231205 | 152800 | 1624664950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 220 | 20231205 | 152700 | 1624664950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 221 | 20231205 | 152600 | 1624664950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 222 | 20231205 | 152500 | 1624664950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 223 | 20231205 | 152400 | 1624664950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 224 | 20231205 | 152300 | 1624664950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 225 | 20231205 | 152200 | 1624664950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 226 | 20231205 | 152100 | 1624664950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 227 | 20231205 | 152000 | 1624664950 | 19600 | 19600 | 19600 | 19600 | 0 |
| 228 | 20231205 | 151900 | 1624664950 | 19600 | 19620 | 19650 | 19600 | 254 |
| 229 | 20231205 | 151800 | 1619679930 | 19610 | 19610 | 19610 | 19600 | 537 |
| 230 | 20231205 | 151700 | 1609150360 | 19590 | 19590 | 19600 | 19590 | 120 |
| 231 | 20231205 | 151600 | 1606799070 | 19610 | 19590 | 19620 | 19590 | 18 |
| 232 | 20231205 | 151500 | 1606446010 | 19600 | 19590 | 19620 | 19590 | 292 |
| 233 | 20231205 | 151400 | 1600724080 | 19600 | 19570 | 19600 | 19570 | 614 |
| 234 | 20231205 | 151300 | 1588696210 | 19560 | 19550 | 19570 | 19550 | 220 |
| 235 | 20231205 | 151200 | 1584392010 | 19550 | 19560 | 19560 | 19550 | 64 |
| 236 | 20231205 | 151100 | 1583140460 | 19530 | 19620 | 19620 | 19520 | 2652 |
| 237 | 20231205 | 151000 | 1531180530 | 19610 | 19620 | 19620 | 19610 | 925 |
| 238 | 20231205 | 150900 | 1513040680 | 19610 | 19610 | 19610 | 19610 | 908 |
| 239 | 20231205 | 150800 | 1495234800 | 19620 | 19610 | 19620 | 19610 | 269 |
| 240 | 20231205 | 150700 | 1489959570 | 19620 | 19620 | 19620 | 19610 | 454 |
| 241 | 20231205 | 150600 | 1481053200 | 19620 | 19610 | 19620 | 19610 | 36 |
| 242 | 20231205 | 150500 | 1480347100 | 19620 | 19620 | 19620 | 19620 | 128 |
| 243 | 20231205 | 150400 | 1477835740 | 19630 | 19630 | 19640 | 19630 | 134 |
| 244 | 20231205 | 150300 | 1475205180 | 19640 | 19640 | 19640 | 19640 | 13 |
| 245 | 20231205 | 150200 | 1474949860 | 19640 | 19630 | 19640 | 19620 | 125 |
| 246 | 20231205 | 150100 | 1472495980 | 19640 | 19630 | 19640 | 19630 | 149 |
| 247 | 20231205 | 150000 | 1469569820 | 19630 | 19620 | 19630 | 19620 | 147 |
| 248 | 20231205 | 145900 | 1466684280 | 19630 | 19620 | 19630 | 19620 | 43 |
| 249 | 20231205 | 145800 | 1465840300 | 19630 | 19630 | 19640 | 19630 | 43 |
| 250 | 20231205 | 145700 | 1464996070 | 19630 | 19640 | 19640 | 19630 | 113 |
| 251 | 20231205 | 145600 | 1462777570 | 19630 | 19640 | 19640 | 19630 | 68 |
| 252 | 20231205 | 145500 | 1461442590 | 19630 | 19640 | 19640 | 19630 | 114 |
| 253 | 20231205 | 145400 | 1459204450 | 19630 | 19640 | 19650 | 19630 | 116 |
| 254 | 20231205 | 145300 | 1456926170 | 19630 | 19640 | 19640 | 19630 | 37 |
| 255 | 20231205 | 145200 | 1456199550 | 19630 | 19640 | 19640 | 19630 | 133 |
| 256 | 20231205 | 145100 | 1453588520 | 19630 | 19640 | 19640 | 19630 | 14 |
| 257 | 20231205 | 145000 | 1453313570 | 19620 | 19640 | 19640 | 19620 | 87 |
| 258 | 20231205 | 144900 | 1451605580 | 19610 | 19610 | 19630 | 19610 | 68 |
| 259 | 20231205 | 144800 | 1450271480 | 19630 | 19610 | 19630 | 19610 | 466 |
| 260 | 20231205 | 144700 | 1441127830 | 19620 | 19610 | 19620 | 19610 | 32 |
| 261 | 20231205 | 144600 | 1440500170 | 19610 | 19620 | 19620 | 19610 | 83 |
| 262 | 20231205 | 144500 | 1438872220 | 19620 | 19610 | 19620 | 19610 | 1016 |
| 263 | 20231205 | 144400 | 1418948320 | 19620 | 19630 | 19630 | 19610 | 840 |
| 264 | 20231205 | 144300 | 1402467410 | 19630 | 19630 | 19630 | 19620 | 49 |
| 265 | 20231205 | 144200 | 1401505600 | 19640 | 19620 | 19640 | 19620 | 32 |
| 266 | 20231205 | 144100 | 1400877480 | 19640 | 19620 | 19640 | 19620 | 50 |
| 267 | 20231205 | 144000 | 1399895840 | 19650 | 19660 | 19660 | 19620 | 53 |
| 268 | 20231205 | 143900 | 1398854960 | 19660 | 19640 | 19660 | 19620 | 275 |
| 269 | 20231205 | 143800 | 1393455600 | 19640 | 19640 | 19650 | 19640 | 107 |
| 270 | 20231205 | 143700 | 1391353980 | 19640 | 19650 | 19650 | 19640 | 83 |
| 271 | 20231205 | 143600 | 1389723550 | 19640 | 19660 | 19660 | 19640 | 120 |
| 272 | 20231205 | 143500 | 1387365470 | 19660 | 19700 | 19710 | 19660 | 722 |
| 273 | 20231205 | 143400 | 1373149030 | 19700 | 19700 | 19710 | 19700 | 82 |
| 274 | 20231205 | 143300 | 1371533320 | 19700 | 19700 | 19710 | 19700 | 82 |
| 275 | 20231205 | 143200 | 1369917680 | 19700 | 19710 | 19720 | 19700 | 152 |
| 276 | 20231205 | 143100 | 1366921450 | 19710 | 19720 | 19730 | 19710 | 54 |
| 277 | 20231205 | 143000 | 1365856640 | 19730 | 19700 | 19750 | 19700 | 1271 |
| 278 | 20231205 | 142900 | 1340769190 | 19700 | 19700 | 19700 | 19690 | 321 |
| 279 | 20231205 | 142800 | 1334445710 | 19700 | 19690 | 19700 | 19690 | 47 |
| 280 | 20231205 | 142700 | 1333519820 | 19700 | 19690 | 19700 | 19690 | 101 |
| 281 | 20231205 | 142600 | 1331530500 | 19690 | 19690 | 19700 | 19690 | 60 |
| 282 | 20231205 | 142500 | 1330348630 | 19690 | 19690 | 19700 | 19690 | 81 |
| 283 | 20231205 | 142400 | 1328753430 | 19690 | 19710 | 19710 | 19690 | 239 |
| 284 | 20231205 | 142300 | 1324044150 | 19720 | 19710 | 19720 | 19710 | 118 |
| 285 | 20231205 | 142200 | 1321717730 | 19710 | 19720 | 19720 | 19710 | 70 |
| 286 | 20231205 | 142100 | 1320337570 | 19710 | 19740 | 19740 | 19710 | 497 |
| 287 | 20231205 | 142000 | 1310534760 | 19740 | 19740 | 19740 | 19730 | 68 |
| 288 | 20231205 | 141900 | 1309192810 | 19740 | 19740 | 19740 | 19730 | 77 |
| 289 | 20231205 | 141800 | 1307673030 | 19730 | 19730 | 19740 | 19730 | 249 |
| 290 | 20231205 | 141700 | 1302759620 | 19730 | 19720 | 19730 | 19720 | 73 |
| 291 | 20231205 | 141600 | 1301319500 | 19730 | 19720 | 19730 | 19720 | 90 |
| 292 | 20231205 | 141500 | 1299543960 | 19720 | 19720 | 19720 | 19710 | 735 |
| 293 | 20231205 | 141400 | 1285049940 | 19720 | 19720 | 19720 | 19720 | 87 |
| 294 | 20231205 | 141300 | 1283334300 | 19720 | 19720 | 19720 | 19710 | 46 |
| 295 | 20231205 | 141200 | 1282427190 | 19710 | 19720 | 19720 | 19710 | 67 |
| 296 | 20231205 | 141100 | 1281106150 | 19710 | 19710 | 19720 | 19710 | 67 |
| 297 | 20231205 | 141000 | 1279784960 | 19720 | 19720 | 19720 | 19710 | 34 |
| 298 | 20231205 | 140900 | 1279114660 | 19720 | 19720 | 19720 | 19710 | 97 |
| 299 | 20231205 | 140800 | 1277202330 | 19710 | 19720 | 19720 | 19710 | 79 |
| 300 | 20231205 | 140700 | 1275644920 | 19720 | 19710 | 19720 | 19710 | 75 |
| 301 | 20231205 | 140600 | 1274166210 | 19720 | 19720 | 19730 | 19710 | 587 |
| 302 | 20231205 | 140500 | 1262590200 | 19730 | 19730 | 19730 | 19720 | 32 |
| 303 | 20231205 | 140400 | 1261958880 | 19730 | 19730 | 19730 | 19720 | 73 |
| 304 | 20231205 | 140300 | 1260518710 | 19720 | 19730 | 19730 | 19720 | 46 |
| 305 | 20231205 | 140200 | 1259611140 | 19720 | 19720 | 19730 | 19720 | 67 |
| 306 | 20231205 | 140100 | 1258289440 | 19730 | 19730 | 19730 | 19720 | 70 |
| 307 | 20231205 | 140000 | 1256908350 | 19730 | 19730 | 19730 | 19720 | 46 |
| 308 | 20231205 | 135900 | 1256000970 | 19730 | 19720 | 19730 | 19720 | 94 |
| 309 | 20231205 | 135800 | 1254146840 | 19720 | 19740 | 19740 | 19720 | 135 |
| 310 | 20231205 | 135700 | 1251483370 | 19740 | 19750 | 19750 | 19740 | 89 |
| 311 | 20231205 | 135600 | 1249725930 | 19740 | 19740 | 19750 | 19740 | 302 |
| 312 | 20231205 | 135500 | 1243763990 | 19720 | 19720 | 19740 | 19720 | 324 |
| 313 | 20231205 | 135400 | 1237372070 | 19720 | 19720 | 19740 | 19720 | 52 |
| 314 | 20231205 | 135300 | 1236345710 | 19730 | 19730 | 19760 | 19720 | 1704 |
| 315 | 20231205 | 135200 | 1202700730 | 19730 | 19730 | 19730 | 19720 | 231 |
| 316 | 20231205 | 135100 | 1198144630 | 19720 | 19730 | 19730 | 19720 | 67 |
| 317 | 20231205 | 135000 | 1196822940 | 19730 | 19730 | 19730 | 19730 | 37 |
| 318 | 20231205 | 134900 | 1196092930 | 19730 | 19730 | 19730 | 19720 | 492 |
| 319 | 20231205 | 134800 | 1186390240 | 19720 | 19720 | 19730 | 19720 | 57 |
| 320 | 20231205 | 134700 | 1185265650 | 19730 | 19730 | 19730 | 19720 | 62 |
| 321 | 20231205 | 134600 | 1184042550 | 19730 | 19720 | 19730 | 19720 | 66 |
| 322 | 20231205 | 134500 | 1182740400 | 19720 | 19730 | 19730 | 19720 | 148 |
| 323 | 20231205 | 134400 | 1179820760 | 19730 | 19730 | 19730 | 19720 | 180 |
| 324 | 20231205 | 134300 | 1176269570 | 19740 | 19740 | 19740 | 19730 | 1262 |
| 325 | 20231205 | 134200 | 1151369490 | 19740 | 19750 | 19750 | 19740 | 172 |
| 326 | 20231205 | 134100 | 1147973740 | 19740 | 19750 | 19750 | 19740 | 72 |
| 327 | 20231205 | 134000 | 1146551900 | 19740 | 19740 | 19750 | 19740 | 87 |
| 328 | 20231205 | 133900 | 1144834380 | 19750 | 19740 | 19750 | 19740 | 84 |
| 329 | 20231205 | 133800 | 1143175600 | 19740 | 19740 | 19750 | 19740 | 75 |
| 330 | 20231205 | 133700 | 1141694610 | 19740 | 19730 | 19760 | 19730 | 2714 |
| 331 | 20231205 | 133600 | 1088117090 | 19740 | 19750 | 19760 | 19740 | 1876 |
| 332 | 20231205 | 133500 | 1051066320 | 19740 | 19740 | 19750 | 19740 | 72 |
| 333 | 20231205 | 133400 | 1049644880 | 19740 | 19750 | 19750 | 19740 | 195 |
| 334 | 20231205 | 133300 | 1045794010 | 19740 | 19740 | 19750 | 19730 | 81 |
| 335 | 20231205 | 133200 | 1044194620 | 19730 | 19740 | 19750 | 19730 | 395 |
| 336 | 20231205 | 133100 | 1036397840 | 19730 | 19740 | 19740 | 19730 | 70 |
| 337 | 20231205 | 133000 | 1035016280 | 19730 | 19710 | 19750 | 19710 | 2519 |
| 338 | 20231205 | 132900 | 985315020 | 19710 | 19710 | 19710 | 19700 | 1049 |
| 339 | 20231205 | 132800 | 964639330 | 19700 | 19700 | 19710 | 19700 | 60 |
| 340 | 20231205 | 132700 | 963457000 | 19700 | 19710 | 19710 | 19700 | 72 |
| 341 | 20231205 | 132600 | 962038040 | 19700 | 19710 | 19710 | 19700 | 71 |
| 342 | 20231205 | 132500 | 960638880 | 19700 | 19700 | 19700 | 19690 | 555 |
| 343 | 20231205 | 132400 | 949708050 | 19700 | 19690 | 19700 | 19690 | 1414 |
| 344 | 20231205 | 132300 | 921865940 | 19690 | 19700 | 19700 | 19690 | 173 |
| 345 | 20231205 | 132200 | 918458010 | 19690 | 19690 | 19710 | 19690 | 585 |
| 346 | 20231205 | 132100 | 906936130 | 19690 | 19700 | 19700 | 19690 | 75 |
| 347 | 20231205 | 132000 | 905458800 | 19700 | 19690 | 19700 | 19690 | 21 |
| 348 | 20231205 | 131900 | 905045110 | 19700 | 19690 | 19700 | 19690 | 65 |
| 349 | 20231205 | 131800 | 903764800 | 19690 | 19690 | 19700 | 19690 | 69 |
| 350 | 20231205 | 131700 | 902405640 | 19690 | 19700 | 19700 | 19690 | 69 |
| 351 | 20231205 | 131600 | 901046550 | 19690 | 19690 | 19700 | 19690 | 53 |
| 352 | 20231205 | 131500 | 900002730 | 19700 | 19690 | 19700 | 19690 | 79 |
| 353 | 20231205 | 131400 | 898446770 | 19700 | 19690 | 19700 | 19690 | 74 |
| 354 | 20231205 | 131300 | 896989090 | 19700 | 19670 | 19700 | 19670 | 165 |
| 355 | 20231205 | 131200 | 893741080 | 19680 | 19680 | 19690 | 19680 | 135 |
| 356 | 20231205 | 131100 | 891083830 | 19690 | 19680 | 19690 | 19680 | 61 |
| 357 | 20231205 | 131000 | 889883100 | 19690 | 19680 | 19690 | 19680 | 349 |
| 358 | 20231205 | 130900 | 883014320 | 19700 | 19690 | 19700 | 19680 | 138 |
| 359 | 20231205 | 130800 | 880296800 | 19690 | 19690 | 19700 | 19690 | 46 |
| 360 | 20231205 | 130700 | 879390750 | 19700 | 19680 | 19700 | 19680 | 239 |
| 361 | 20231205 | 130600 | 874684720 | 19680 | 19690 | 19700 | 19680 | 64 |
| 362 | 20231205 | 130500 | 873424560 | 19700 | 19690 | 19700 | 19690 | 95 |
| 363 | 20231205 | 130400 | 871553560 | 19700 | 19690 | 19700 | 19690 | 81 |
| 364 | 20231205 | 130300 | 869958110 | 19690 | 19700 | 19700 | 19690 | 71 |
| 365 | 20231205 | 130200 | 868559650 | 19700 | 19690 | 19700 | 19690 | 83 |
| 366 | 20231205 | 130100 | 866924820 | 19690 | 19690 | 19700 | 19690 | 50 |
| 367 | 20231205 | 130000 | 865940170 | 19700 | 19690 | 19700 | 19690 | 77 |
| 368 | 20231205 | 125900 | 864423470 | 19690 | 19690 | 19700 | 19690 | 60 |
| 369 | 20231205 | 125800 | 863241610 | 19690 | 19690 | 19700 | 19690 | 100 |
| 370 | 20231205 | 125700 | 861272050 | 19690 | 19690 | 19700 | 19690 | 68 |
| 371 | 20231205 | 125600 | 859932580 | 19690 | 19690 | 19700 | 19690 | 44 |
| 372 | 20231205 | 125500 | 859066080 | 19700 | 19690 | 19700 | 19690 | 77 |
| 373 | 20231205 | 125400 | 857549370 | 19690 | 19690 | 19690 | 19680 | 98 |
| 374 | 20231205 | 125300 | 855619860 | 19690 | 19700 | 19700 | 19690 | 71 |
| 375 | 20231205 | 125200 | 854221300 | 19690 | 19680 | 19700 | 19680 | 66 |
| 376 | 20231205 | 125100 | 852921700 | 19680 | 19700 | 19700 | 19680 | 38 |
| 377 | 20231205 | 125000 | 852173380 | 19700 | 19680 | 19700 | 19680 | 194 |
| 378 | 20231205 | 124900 | 848353000 | 19680 | 19700 | 19700 | 19680 | 83 |
| 379 | 20231205 | 124800 | 846718430 | 19700 | 19700 | 19700 | 19690 | 96 |
| 380 | 20231205 | 124700 | 844827620 | 19690 | 19710 | 19710 | 19690 | 80 |
| 381 | 20231205 | 124600 | 843251670 | 19710 | 19700 | 19710 | 19700 | 68 |
| 382 | 20231205 | 124500 | 841911830 | 19700 | 19700 | 19700 | 19680 | 104 |
| 383 | 20231205 | 124400 | 839863940 | 19700 | 19690 | 19700 | 19690 | 91 |
| 384 | 20231205 | 124300 | 838071580 | 19690 | 19680 | 19710 | 19680 | 1285 |
| 385 | 20231205 | 124200 | 812761990 | 19670 | 19670 | 19690 | 19670 | 58 |
| 386 | 20231205 | 124100 | 811620010 | 19670 | 19670 | 19690 | 19670 | 77 |
| 387 | 20231205 | 124000 | 810104740 | 19680 | 19680 | 19680 | 19670 | 108 |
| 388 | 20231205 | 123900 | 807979310 | 19680 | 19670 | 19680 | 19670 | 69 |
| 389 | 20231205 | 123800 | 806621520 | 19670 | 19680 | 19680 | 19670 | 75 |
| 390 | 20231205 | 123700 | 805145600 | 19680 | 19670 | 19680 | 19670 | 94 |
| 391 | 20231205 | 123600 | 803296060 | 19670 | 19670 | 19680 | 19670 | 354 |
| 392 | 20231205 | 123500 | 796332740 | 19680 | 19680 | 19690 | 19670 | 151 |
| 393 | 20231205 | 123400 | 793360640 | 19680 | 19680 | 19690 | 19680 | 74 |
| 394 | 20231205 | 123300 | 791903860 | 19680 | 19680 | 19680 | 19680 | 51 |
| 395 | 20231205 | 123200 | 790900180 | 19680 | 19690 | 19690 | 19680 | 89 |
| 396 | 20231205 | 123100 | 789148120 | 19680 | 19680 | 19680 | 19670 | 195 |
| 397 | 20231205 | 123000 | 785310530 | 19680 | 19680 | 19680 | 19670 | 86 |
| 398 | 20231205 | 122900 | 783618220 | 19680 | 19680 | 19680 | 19680 | 45 |
| 399 | 20231205 | 122800 | 782732620 | 19670 | 19680 | 19680 | 19670 | 78 |
| 400 | 20231205 | 122700 | 781197800 | 19670 | 19680 | 19680 | 19670 | 46 |
| 401 | 20231205 | 122600 | 780292670 | 19670 | 19690 | 19690 | 19670 | 477 |
| 402 | 20231205 | 122500 | 770909390 | 19690 | 19680 | 19690 | 19670 | 134 |
| 403 | 20231205 | 122400 | 768271840 | 19680 | 19670 | 19690 | 19670 | 117 |
| 404 | 20231205 | 122300 | 765968970 | 19690 | 19680 | 19690 | 19670 | 133 |
| 405 | 20231205 | 122200 | 763350990 | 19690 | 19690 | 19690 | 19670 | 182 |
| 406 | 20231205 | 122100 | 759768970 | 19670 | 19690 | 19690 | 19670 | 107 |
| 407 | 20231205 | 122000 | 757663230 | 19690 | 19680 | 19690 | 19680 | 78 |
| 408 | 20231205 | 121900 | 756127730 | 19680 | 19680 | 19690 | 19680 | 85 |
| 409 | 20231205 | 121800 | 754454480 | 19670 | 19670 | 19690 | 19670 | 48 |
| 410 | 20231205 | 121700 | 753509730 | 19680 | 19680 | 19690 | 19670 | 116 |
| 411 | 20231205 | 121600 | 751226720 | 19680 | 19680 | 19690 | 19680 | 53 |
| 412 | 20231205 | 121500 | 750183530 | 19670 | 19670 | 19690 | 19670 | 175 |
| 413 | 20231205 | 121400 | 746739310 | 19670 | 19680 | 19680 | 19670 | 539 |
| 414 | 20231205 | 121300 | 736131810 | 19670 | 19680 | 19680 | 19670 | 57 |
| 415 | 20231205 | 121200 | 735010180 | 19680 | 19680 | 19680 | 19680 | 69 |
| 416 | 20231205 | 121100 | 733652260 | 19670 | 19680 | 19680 | 19670 | 43 |
| 417 | 20231205 | 121000 | 732806280 | 19670 | 19680 | 19690 | 19670 | 179 |
| 418 | 20231205 | 120900 | 729283110 | 19690 | 19690 | 19690 | 19680 | 79 |
| 419 | 20231205 | 120800 | 727727730 | 19690 | 19690 | 19690 | 19680 | 67 |
| 420 | 20231205 | 120700 | 726408700 | 19690 | 19690 | 19690 | 19680 | 74 |
| 421 | 20231205 | 120600 | 724951960 | 19690 | 19690 | 19690 | 19680 | 27 |
| 422 | 20231205 | 120500 | 724420340 | 19690 | 19680 | 19690 | 19680 | 73 |
| 423 | 20231205 | 120400 | 722983140 | 19680 | 19690 | 19690 | 19680 | 60 |
| 424 | 20231205 | 120300 | 721801780 | 19690 | 19690 | 19690 | 19680 | 58 |
| 425 | 20231205 | 120200 | 720659770 | 19680 | 19680 | 19690 | 19680 | 36 |
| 426 | 20231205 | 120100 | 719951150 | 19690 | 19680 | 19690 | 19680 | 61 |
| 427 | 20231205 | 120000 | 718750100 | 19690 | 19680 | 19690 | 19680 | 100 |
| 428 | 20231205 | 115900 | 716781410 | 19690 | 19690 | 19690 | 19680 | 58 |
| 429 | 20231205 | 115800 | 715639400 | 19690 | 19680 | 19690 | 19680 | 97 |
| 430 | 20231205 | 115700 | 713729750 | 19690 | 19690 | 19690 | 19680 | 30 |
| 431 | 20231205 | 115600 | 713139060 | 19690 | 19690 | 19690 | 19680 | 84 |
| 432 | 20231205 | 115500 | 711485270 | 19680 | 19680 | 19690 | 19680 | 49 |
| 433 | 20231205 | 115400 | 710520500 | 19680 | 19680 | 19690 | 19680 | 85 |
| 434 | 20231205 | 115300 | 708847120 | 19690 | 19680 | 19690 | 19680 | 56 |
| 435 | 20231205 | 115200 | 707744490 | 19680 | 19680 | 19690 | 19680 | 28 |
| 436 | 20231205 | 115100 | 707193310 | 19690 | 19700 | 19700 | 19690 | 89 |
| 437 | 20231205 | 115000 | 705440620 | 19700 | 19690 | 19710 | 19690 | 133 |
| 438 | 20231205 | 114900 | 702821220 | 19680 | 19690 | 19700 | 19680 | 153 |
| 439 | 20231205 | 114800 | 699808230 | 19690 | 19680 | 19690 | 19680 | 118 |
| 440 | 20231205 | 114700 | 697484990 | 19680 | 19690 | 19690 | 19680 | 12 |
| 441 | 20231205 | 114600 | 697248720 | 19690 | 19690 | 19690 | 19680 | 50 |
| 442 | 20231205 | 114500 | 696264260 | 19710 | 19700 | 19710 | 19690 | 309 |
| 443 | 20231205 | 114400 | 690177140 | 19700 | 19700 | 19710 | 19700 | 405 |
| 444 | 20231205 | 114300 | 682198070 | 19710 | 19720 | 19720 | 19700 | 92 |
| 445 | 20231205 | 114200 | 680384460 | 19720 | 19710 | 19720 | 19700 | 18 |
| 446 | 20231205 | 114100 | 680029550 | 19710 | 19710 | 19720 | 19700 | 129 |
| 447 | 20231205 | 114000 | 677486940 | 19720 | 19720 | 19720 | 19710 | 68 |
| 448 | 20231205 | 113900 | 676146050 | 19720 | 19720 | 19730 | 19710 | 99 |
| 449 | 20231205 | 113800 | 674193310 | 19720 | 19720 | 19730 | 19720 | 66 |
| 450 | 20231205 | 113700 | 672891250 | 19720 | 19720 | 19730 | 19720 | 47 |
| 451 | 20231205 | 113600 | 671964170 | 19730 | 19720 | 19730 | 19720 | 58 |
| 452 | 20231205 | 113500 | 670819840 | 19730 | 19720 | 19730 | 19720 | 72 |
| 453 | 20231205 | 113400 | 669399430 | 19720 | 19730 | 19730 | 19720 | 74 |
| 454 | 20231205 | 113300 | 667939590 | 19720 | 19710 | 19730 | 19710 | 97 |
| 455 | 20231205 | 113200 | 666026750 | 19720 | 19720 | 19720 | 19710 | 42 |
| 456 | 20231205 | 113100 | 665198560 | 19720 | 19720 | 19720 | 19710 | 60 |
| 457 | 20231205 | 113000 | 664015400 | 19710 | 19720 | 19720 | 19710 | 98 |
| 458 | 20231205 | 112900 | 662082970 | 19720 | 19720 | 19720 | 19710 | 31 |
| 459 | 20231205 | 112800 | 661471660 | 19710 | 19720 | 19730 | 19710 | 75 |
| 460 | 20231205 | 112700 | 659992760 | 19710 | 19730 | 19730 | 19710 | 17 |
| 461 | 20231205 | 112600 | 659657430 | 19730 | 19730 | 19730 | 19720 | 72 |
| 462 | 20231205 | 112500 | 658237020 | 19730 | 19720 | 19730 | 19720 | 84 |
| 463 | 20231205 | 112400 | 656580080 | 19720 | 19750 | 19750 | 19720 | 125 |
| 464 | 20231205 | 112300 | 654113020 | 19720 | 19740 | 19750 | 19720 | 163 |
| 465 | 20231205 | 112200 | 650895680 | 19710 | 19710 | 19730 | 19700 | 532 |
| 466 | 20231205 | 112100 | 640403910 | 19700 | 19700 | 19710 | 19700 | 206 |
| 467 | 20231205 | 112000 | 636343670 | 19700 | 19710 | 19710 | 19700 | 117 |
| 468 | 20231205 | 111900 | 634037780 | 19710 | 19710 | 19710 | 19700 | 86 |
| 469 | 20231205 | 111800 | 632342730 | 19720 | 19720 | 19720 | 19710 | 188 |
| 470 | 20231205 | 111700 | 628636680 | 19710 | 19710 | 19720 | 19710 | 39 |
| 471 | 20231205 | 111600 | 627867740 | 19710 | 19710 | 19720 | 19710 | 118 |
| 472 | 20231205 | 111500 | 625541010 | 19710 | 19720 | 19720 | 19710 | 47 |
| 473 | 20231205 | 111400 | 624614180 | 19720 | 19720 | 19720 | 19710 | 199 |
| 474 | 20231205 | 111300 | 620689950 | 19720 | 19740 | 19740 | 19720 | 75 |
| 475 | 20231205 | 111200 | 619210050 | 19740 | 19720 | 19740 | 19720 | 27 |
| 476 | 20231205 | 111100 | 618677110 | 19720 | 19740 | 19740 | 19720 | 93 |
| 477 | 20231205 | 111000 | 616842270 | 19730 | 19730 | 19740 | 19720 | 169 |
| 478 | 20231205 | 110900 | 613506740 | 19730 | 19750 | 19750 | 19730 | 83 |
| 479 | 20231205 | 110800 | 611868010 | 19730 | 19740 | 19750 | 19730 | 321 |
| 480 | 20231205 | 110700 | 605530570 | 19730 | 19730 | 19730 | 19710 | 127 |
| 481 | 20231205 | 110600 | 603025600 | 19710 | 19710 | 19730 | 19710 | 103 |
| 482 | 20231205 | 110500 | 600994320 | 19720 | 19720 | 19720 | 19720 | 70 |
| 483 | 20231205 | 110400 | 599613920 | 19720 | 19720 | 19730 | 19710 | 83 |
| 484 | 20231205 | 110300 | 597977040 | 19730 | 19720 | 19740 | 19710 | 516 |
| 485 | 20231205 | 110200 | 587798180 | 19710 | 19720 | 19720 | 19710 | 38 |
| 486 | 20231205 | 110100 | 587048940 | 19720 | 19710 | 19720 | 19710 | 77 |
| 487 | 20231205 | 110000 | 585530710 | 19710 | 19720 | 19720 | 19710 | 73 |
| 488 | 20231205 | 105900 | 584091240 | 19720 | 19710 | 19730 | 19710 | 80 |
| 489 | 20231205 | 105800 | 582513350 | 19720 | 19720 | 19720 | 19710 | 129 |
| 490 | 20231205 | 105700 | 579969480 | 19710 | 19710 | 19720 | 19710 | 49 |
| 491 | 20231205 | 105600 | 579003400 | 19710 | 19700 | 19730 | 19700 | 215 |
| 492 | 20231205 | 105500 | 574764070 | 19720 | 19690 | 19720 | 19690 | 154 |
| 493 | 20231205 | 105400 | 571729090 | 19710 | 19690 | 19710 | 19690 | 177 |
| 494 | 20231205 | 105300 | 568242050 | 19690 | 19690 | 19700 | 19690 | 17 |
| 495 | 20231205 | 105200 | 567907300 | 19690 | 19700 | 19710 | 19680 | 159 |
| 496 | 20231205 | 105100 | 564776240 | 19700 | 19690 | 19700 | 19690 | 66 |
| 497 | 20231205 | 105000 | 563476270 | 19680 | 19710 | 19710 | 19680 | 125 |
| 498 | 20231205 | 104900 | 561014620 | 19680 | 19640 | 19710 | 19640 | 1651 |
| 499 | 20231205 | 104800 | 528537610 | 19660 | 19660 | 19660 | 19660 | 290 |
| 500 | 20231205 | 104700 | 522836210 | 19670 | 19670 | 19670 | 19660 | 242 |
| 501 | 20231205 | 104600 | 518076250 | 19660 | 19660 | 19670 | 19660 | 118 |
| 502 | 20231205 | 104500 | 515755510 | 19670 | 19650 | 19670 | 19630 | 1292 |
| 503 | 20231205 | 104400 | 490359830 | 19640 | 19630 | 19640 | 19620 | 155 |
| 504 | 20231205 | 104300 | 487316650 | 19630 | 19650 | 19650 | 19620 | 28 |
| 505 | 20231205 | 104200 | 486766920 | 19640 | 19630 | 19640 | 19620 | 103 |
| 506 | 20231205 | 104100 | 484744050 | 19620 | 19620 | 19640 | 19610 | 402 |
| 507 | 20231205 | 104000 | 476856190 | 19610 | 19620 | 19620 | 19610 | 189 |
| 508 | 20231205 | 103900 | 473148480 | 19620 | 19650 | 19650 | 19620 | 100 |
| 509 | 20231205 | 103800 | 471185000 | 19650 | 19660 | 19660 | 19650 | 46 |
| 510 | 20231205 | 103700 | 470280880 | 19660 | 19660 | 19660 | 19650 | 146 |
| 511 | 20231205 | 103600 | 467410970 | 19660 | 19640 | 19660 | 19640 | 172 |
| 512 | 20231205 | 103500 | 464030940 | 19620 | 19650 | 19660 | 19620 | 66 |
| 513 | 20231205 | 103400 | 462733840 | 19650 | 19610 | 19660 | 19610 | 1061 |
| 514 | 20231205 | 103300 | 441889500 | 19610 | 19610 | 19630 | 19610 | 99 |
| 515 | 20231205 | 103200 | 439947910 | 19630 | 19630 | 19630 | 19630 | 31 |
| 516 | 20231205 | 103100 | 439339380 | 19630 | 19630 | 19630 | 19620 | 140 |
| 517 | 20231205 | 103000 | 436591860 | 19620 | 19630 | 19650 | 19620 | 213 |
| 518 | 20231205 | 102900 | 432409370 | 19640 | 19620 | 19640 | 19620 | 201 |
| 519 | 20231205 | 102800 | 428463260 | 19620 | 19610 | 19620 | 19610 | 65 |
| 520 | 20231205 | 102700 | 427187990 | 19630 | 19600 | 19630 | 19600 | 115 |
| 521 | 20231205 | 102600 | 424932270 | 19620 | 19610 | 19620 | 19600 | 165 |
| 522 | 20231205 | 102500 | 421696110 | 19610 | 19600 | 19610 | 19600 | 137 |
| 523 | 20231205 | 102400 | 419009560 | 19600 | 19630 | 19630 | 19600 | 108 |
| 524 | 20231205 | 102300 | 416890990 | 19620 | 19620 | 19630 | 19610 | 80 |
| 525 | 20231205 | 102200 | 415321000 | 19620 | 19630 | 19630 | 19620 | 96 |
| 526 | 20231205 | 102100 | 413437060 | 19620 | 19610 | 19620 | 19600 | 144 |
| 527 | 20231205 | 102000 | 410612790 | 19610 | 19620 | 19620 | 19600 | 208 |
| 528 | 20231205 | 101900 | 406532220 | 19630 | 19630 | 19640 | 19620 | 330 |
| 529 | 20231205 | 101800 | 400053850 | 19630 | 19630 | 19630 | 19620 | 447 |
| 530 | 20231205 | 101700 | 391279360 | 19630 | 19580 | 19630 | 19580 | 181 |
| 531 | 20231205 | 101600 | 387728710 | 19560 | 19630 | 19630 | 19560 | 505 |
| 532 | 20231205 | 101500 | 377829470 | 19630 | 19660 | 19660 | 19620 | 1365 |
| 533 | 20231205 | 101400 | 351009030 | 19660 | 19660 | 19660 | 19660 | 170 |
| 534 | 20231205 | 101300 | 347666830 | 19660 | 19660 | 19660 | 19660 | 19 |
| 535 | 20231205 | 101200 | 347293290 | 19650 | 19660 | 19660 | 19650 | 99 |
| 536 | 20231205 | 101100 | 345347910 | 19660 | 19650 | 19660 | 19650 | 52 |
| 537 | 20231205 | 101000 | 344325630 | 19650 | 19650 | 19650 | 19640 | 571 |
| 538 | 20231205 | 100900 | 333105890 | 19660 | 19660 | 19670 | 19660 | 51 |
| 539 | 20231205 | 100800 | 332103130 | 19670 | 19670 | 19680 | 19670 | 102 |
| 540 | 20231205 | 100700 | 330096300 | 19670 | 19680 | 19680 | 19670 | 278 |
| 541 | 20231205 | 100600 | 324626680 | 19680 | 19680 | 19680 | 19680 | 36 |
| 542 | 20231205 | 100500 | 323918200 | 19680 | 19700 | 19700 | 19680 | 267 |
| 543 | 20231205 | 100400 | 318661350 | 19700 | 19690 | 19700 | 19690 | 97 |
| 544 | 20231205 | 100300 | 316750800 | 19690 | 19700 | 19700 | 19690 | 238 |
| 545 | 20231205 | 100200 | 312064470 | 19700 | 19700 | 19700 | 19700 | 0 |
| 546 | 20231205 | 100100 | 312064470 | 19700 | 19720 | 19720 | 19700 | 48 |
| 547 | 20231205 | 100000 | 311118410 | 19720 | 19690 | 19720 | 19690 | 202 |
| 548 | 20231205 | 095900 | 307138440 | 19690 | 19690 | 19700 | 19690 | 110 |
| 549 | 20231205 | 095800 | 304972450 | 19690 | 19720 | 19720 | 19690 | 811 |
| 550 | 20231205 | 095700 | 288992930 | 19710 | 19720 | 19730 | 19710 | 198 |
| 551 | 20231205 | 095600 | 285089030 | 19720 | 19720 | 19730 | 19720 | 108 |
| 552 | 20231205 | 095500 | 282959010 | 19720 | 19730 | 19730 | 19720 | 8 |
| 553 | 20231205 | 095400 | 282801200 | 19730 | 19750 | 19750 | 19730 | 29 |
| 554 | 20231205 | 095300 | 282228970 | 19760 | 19710 | 19760 | 19710 | 553 |
| 555 | 20231205 | 095200 | 271321320 | 19700 | 19690 | 19710 | 19690 | 40 |
| 556 | 20231205 | 095100 | 270533620 | 19690 | 19720 | 19720 | 19690 | 144 |
| 557 | 20231205 | 095000 | 267695530 | 19710 | 19720 | 19730 | 19710 | 516 |
| 558 | 20231205 | 094900 | 257519810 | 19730 | 19730 | 19740 | 19720 | 138 |
| 559 | 20231205 | 094800 | 254797000 | 19750 | 19760 | 19760 | 19730 | 217 |
| 560 | 20231205 | 094700 | 250511140 | 19750 | 19750 | 19750 | 19750 | 126 |
| 561 | 20231205 | 094600 | 248022640 | 19750 | 19760 | 19760 | 19750 | 300 |
| 562 | 20231205 | 094500 | 242095350 | 19750 | 19770 | 19770 | 19750 | 128 |
| 563 | 20231205 | 094400 | 239566290 | 19770 | 19750 | 19770 | 19750 | 295 |
| 564 | 20231205 | 094300 | 233737270 | 19750 | 19740 | 19750 | 19740 | 335 |
| 565 | 20231205 | 094200 | 227123740 | 19750 | 19740 | 19750 | 19730 | 958 |
| 566 | 20231205 | 094100 | 208205050 | 19730 | 19720 | 19740 | 19720 | 82 |
| 567 | 20231205 | 094000 | 206586900 | 19720 | 19670 | 19720 | 19670 | 432 |
| 568 | 20231205 | 093900 | 198078770 | 19670 | 19670 | 19680 | 19660 | 93 |
| 569 | 20231205 | 093800 | 196249340 | 19670 | 19660 | 19680 | 19660 | 93 |
| 570 | 20231205 | 093700 | 194419430 | 19680 | 19650 | 19680 | 19650 | 820 |
| 571 | 20231205 | 093600 | 178285940 | 19660 | 19670 | 19680 | 19650 | 125 |
| 572 | 20231205 | 093500 | 175828500 | 19670 | 19650 | 19670 | 19650 | 619 |
| 573 | 20231205 | 093400 | 163659630 | 19640 | 19660 | 19660 | 19640 | 21 |
| 574 | 20231205 | 093300 | 163246910 | 19660 | 19650 | 19660 | 19650 | 99 |
| 575 | 20231205 | 093200 | 161300610 | 19640 | 19500 | 19640 | 19500 | 745 |
| 576 | 20231205 | 093100 | 146713540 | 19490 | 19460 | 19490 | 19450 | 325 |
| 577 | 20231205 | 093000 | 140384990 | 19460 | 19450 | 19470 | 19450 | 155 |
| 578 | 20231205 | 092900 | 137368690 | 19450 | 19450 | 19450 | 19450 | 128 |
| 579 | 20231205 | 092800 | 134879090 | 19460 | 19460 | 19460 | 19460 | 18 |
| 580 | 20231205 | 092700 | 134528810 | 19460 | 19470 | 19470 | 19460 | 145 |
| 581 | 20231205 | 092600 | 131706890 | 19490 | 19470 | 19490 | 19470 | 12 |
| 582 | 20231205 | 092500 | 131473230 | 19470 | 19480 | 19490 | 19470 | 89 |
| 583 | 20231205 | 092400 | 129739450 | 19470 | 19420 | 19470 | 19420 | 478 |
| 584 | 20231205 | 092300 | 120448590 | 19430 | 19420 | 19430 | 19410 | 55 |
| 585 | 20231205 | 092200 | 119380580 | 19420 | 19420 | 19420 | 19410 | 367 |
| 586 | 20231205 | 092100 | 112253490 | 19410 | 19420 | 19420 | 19410 | 29 |
| 587 | 20231205 | 092000 | 111690460 | 19420 | 19420 | 19420 | 19410 | 90 |
| 588 | 20231205 | 091900 | 109942990 | 19410 | 19410 | 19420 | 19410 | 87 |
| 589 | 20231205 | 091800 | 108254190 | 19410 | 19420 | 19420 | 19410 | 15 |
| 590 | 20231205 | 091700 | 107963020 | 19420 | 19420 | 19420 | 19420 | 19 |
| 591 | 20231205 | 091600 | 107594040 | 19420 | 19430 | 19430 | 19420 | 275 |
| 592 | 20231205 | 091500 | 102251070 | 19430 | 19450 | 19450 | 19430 | 219 |
| 593 | 20231205 | 091400 | 97994610 | 19450 | 19450 | 19450 | 19450 | 53 |
| 594 | 20231205 | 091300 | 96963760 | 19450 | 19450 | 19450 | 19450 | 42 |
| 595 | 20231205 | 091200 | 96146860 | 19450 | 19440 | 19450 | 19440 | 215 |
| 596 | 20231205 | 091100 | 91966960 | 19440 | 19440 | 19440 | 19430 | 98 |
| 597 | 20231205 | 091000 | 90061850 | 19440 | 19430 | 19440 | 19430 | 23 |
| 598 | 20231205 | 090900 | 89614930 | 19430 | 19440 | 19450 | 19430 | 636 |
| 599 | 20231205 | 090800 | 77252110 | 19440 | 19480 | 19480 | 19440 | 100 |
| 600 | 20231205 | 090700 | 75306630 | 19460 | 19440 | 19460 | 19440 | 67 |
| 601 | 20231205 | 090600 | 74003210 | 19440 | 19480 | 19480 | 19430 | 1362 |
| 602 | 20231205 | 090500 | 47501820 | 19490 | 19510 | 19510 | 19490 | 373 |
| 603 | 20231205 | 090400 | 40228840 | 19520 | 19500 | 19540 | 19500 | 121 |
| 604 | 20231205 | 090300 | 37868340 | 19510 | 19470 | 19510 | 19470 | 172 |
| 605 | 20231205 | 090200 | 34515720 | 19470 | 19500 | 19500 | 19460 | 593 |
| 606 | 20231205 | 090100 | 22962430 | 19500 | 19540 | 19540 | 19500 | 824 |
| 607 | 20231205 | 090000 | 6878400 | 19540 | 19610 | 19610 | 19540 | 351 |