31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 3001 |
| 3 | 20231207 | 184100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 4 | 20231207 | 184000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 5 | 20231207 | 183900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 6 | 20231207 | 183800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 7 | 20231207 | 183700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 8 | 20231207 | 183600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 9 | 20231207 | 183500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 10 | 20231207 | 183400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 11 | 20231207 | 183300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 12 | 20231207 | 183200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 13 | 20231207 | 183100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 14 | 20231207 | 183000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 15 | 20231207 | 182900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 16 | 20231207 | 182800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 17 | 20231207 | 182700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 18 | 20231207 | 182600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 19 | 20231207 | 182500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 20 | 20231207 | 182400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 21 | 20231207 | 182300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 22 | 20231207 | 182200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 23 | 20231207 | 182100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 24 | 20231207 | 182000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 25 | 20231207 | 181900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 26 | 20231207 | 181800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 27 | 20231207 | 181700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 28 | 20231207 | 181600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 29 | 20231207 | 181500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 30 | 20231207 | 181400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 31 | 20231207 | 181300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 32 | 20231207 | 181200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 3001 |
| 33 | 20231207 | 181100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 34 | 20231207 | 181000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 35 | 20231207 | 180900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 36 | 20231207 | 180800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 37 | 20231207 | 180700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 38 | 20231207 | 180600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 39 | 20231207 | 180500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 40 | 20231207 | 180400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 41 | 20231207 | 180300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 42 | 20231207 | 180200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 43 | 20231207 | 180100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 44 | 20231207 | 180000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 45 | 20231207 | 175900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 46 | 20231207 | 175800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 47 | 20231207 | 175700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 48 | 20231207 | 175600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 49 | 20231207 | 175500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 50 | 20231207 | 175400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 51 | 20231207 | 175300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 52 | 20231207 | 175200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 53 | 20231207 | 175100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 54 | 20231207 | 175000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 55 | 20231207 | 174900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 56 | 20231207 | 174800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 57 | 20231207 | 174700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 58 | 20231207 | 174600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 59 | 20231207 | 174500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 60 | 20231207 | 174400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 61 | 20231207 | 174300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 62 | 20231207 | 174200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 3001 |
| 63 | 20231207 | 174100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 64 | 20231207 | 174000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 65 | 20231207 | 173900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 66 | 20231207 | 173800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 67 | 20231207 | 173700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 68 | 20231207 | 173600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 69 | 20231207 | 173500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 70 | 20231207 | 173400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 71 | 20231207 | 173300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 72 | 20231207 | 173200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 73 | 20231207 | 173100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 74 | 20231207 | 173000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 75 | 20231207 | 172900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 76 | 20231207 | 172800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 77 | 20231207 | 172700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 78 | 20231207 | 172600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 79 | 20231207 | 172500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 80 | 20231207 | 172400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 81 | 20231207 | 172300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 82 | 20231207 | 172200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 83 | 20231207 | 172100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 84 | 20231207 | 172000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 85 | 20231207 | 171900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 86 | 20231207 | 171800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 87 | 20231207 | 171700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 88 | 20231207 | 171600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 89 | 20231207 | 171500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 90 | 20231207 | 171400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 91 | 20231207 | 171300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 92 | 20231207 | 171200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 3001 |
| 93 | 20231207 | 171100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 94 | 20231207 | 171000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 95 | 20231207 | 170900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 96 | 20231207 | 170800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 97 | 20231207 | 170700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 98 | 20231207 | 170600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 99 | 20231207 | 170500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 100 | 20231207 | 170400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 101 | 20231207 | 170300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 102 | 20231207 | 170200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 103 | 20231207 | 170100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 104 | 20231207 | 170000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 105 | 20231207 | 165900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 106 | 20231207 | 165800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 107 | 20231207 | 165700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 108 | 20231207 | 165600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 109 | 20231207 | 165500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 110 | 20231207 | 165400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 111 | 20231207 | 165300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 112 | 20231207 | 165200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 113 | 20231207 | 165100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 114 | 20231207 | 165000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 115 | 20231207 | 164900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 116 | 20231207 | 164800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 117 | 20231207 | 164700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 118 | 20231207 | 164600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 119 | 20231207 | 164500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 120 | 20231207 | 164400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 121 | 20231207 | 164300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 122 | 20231207 | 164200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 3001 |
| 123 | 20231207 | 164100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 124 | 20231207 | 164000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 125 | 20231207 | 163900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 126 | 20231207 | 163800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 127 | 20231207 | 163700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 128 | 20231207 | 163600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 129 | 20231207 | 163500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 130 | 20231207 | 163400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 131 | 20231207 | 163300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 132 | 20231207 | 163200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 133 | 20231207 | 163100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 134 | 20231207 | 163000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 135 | 20231207 | 162900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 136 | 20231207 | 162800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 137 | 20231207 | 162700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 138 | 20231207 | 162600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 139 | 20231207 | 162500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 140 | 20231207 | 162400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 141 | 20231207 | 162300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 142 | 20231207 | 162200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 143 | 20231207 | 162100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 144 | 20231207 | 162000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 145 | 20231207 | 161900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 146 | 20231207 | 161800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 147 | 20231207 | 161700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 148 | 20231207 | 161600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 149 | 20231207 | 161500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 150 | 20231207 | 161400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 151 | 20231207 | 161300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 152 | 20231207 | 161200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 3001 |
| 153 | 20231207 | 161100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 154 | 20231207 | 161000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 155 | 20231207 | 160900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 156 | 20231207 | 160800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 157 | 20231207 | 160700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 158 | 20231207 | 160600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 159 | 20231207 | 160500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 160 | 20231207 | 160400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 161 | 20231207 | 160300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 162 | 20231207 | 160200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 163 | 20231207 | 160100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 164 | 20231207 | 160000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 165 | 20231207 | 155900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 166 | 20231207 | 155800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 167 | 20231207 | 155700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 168 | 20231207 | 155600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 169 | 20231207 | 155500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 170 | 20231207 | 155400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 171 | 20231207 | 155300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 172 | 20231207 | 155200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 173 | 20231207 | 155100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 174 | 20231207 | 155000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 175 | 20231207 | 154900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 176 | 20231207 | 154800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 177 | 20231207 | 154700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 178 | 20231207 | 154600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 179 | 20231207 | 154500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 180 | 20231207 | 154400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 181 | 20231207 | 154300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 182 | 20231207 | 154200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 3001 |
| 183 | 20231207 | 154100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 184 | 20231207 | 154000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 185 | 20231207 | 153900 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 186 | 20231207 | 153800 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 187 | 20231207 | 153700 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 188 | 20231207 | 153600 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 189 | 20231207 | 153500 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 190 | 20231207 | 153400 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 191 | 20231207 | 153300 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 192 | 20231207 | 153200 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 193 | 20231207 | 153100 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 0 |
| 194 | 20231207 | 153000 | 2756389490 | 15600 | 15600 | 15600 | 15600 | 3001 |
| 195 | 20231207 | 152900 | 2709573890 | 15600 | 15600 | 15600 | 15600 | 0 |
| 196 | 20231207 | 152800 | 2709573890 | 15600 | 15600 | 15600 | 15600 | 0 |
| 197 | 20231207 | 152700 | 2709573890 | 15600 | 15600 | 15600 | 15600 | 0 |
| 198 | 20231207 | 152600 | 2709573890 | 15600 | 15600 | 15600 | 15600 | 0 |
| 199 | 20231207 | 152500 | 2709573890 | 15600 | 15600 | 15600 | 15600 | 0 |
| 200 | 20231207 | 152400 | 2709573890 | 15600 | 15600 | 15600 | 15600 | 0 |
| 201 | 20231207 | 152300 | 2709573890 | 15600 | 15600 | 15600 | 15600 | 0 |
| 202 | 20231207 | 152200 | 2709573890 | 15600 | 15600 | 15600 | 15600 | 0 |
| 203 | 20231207 | 152100 | 2709573890 | 15600 | 15600 | 15600 | 15600 | 0 |
| 204 | 20231207 | 152000 | 2709573890 | 15600 | 15600 | 15600 | 15600 | 0 |
| 205 | 20231207 | 151900 | 2709573890 | 15600 | 15610 | 15620 | 15600 | 677 |
| 206 | 20231207 | 151800 | 2699005860 | 15610 | 15600 | 15610 | 15590 | 413 |
| 207 | 20231207 | 151700 | 2692563030 | 15610 | 15600 | 15610 | 15590 | 184 |
| 208 | 20231207 | 151600 | 2689690940 | 15590 | 15600 | 15600 | 15580 | 655 |
| 209 | 20231207 | 151500 | 2679473940 | 15600 | 15600 | 15600 | 15580 | 496 |
| 210 | 20231207 | 151400 | 2671738540 | 15600 | 15580 | 15600 | 15580 | 245 |
| 211 | 20231207 | 151300 | 2667920200 | 15550 | 15570 | 15580 | 15540 | 1254 |
| 212 | 20231207 | 151200 | 2648412940 | 15570 | 15580 | 15580 | 15570 | 31 |
| 213 | 20231207 | 151100 | 2647930260 | 15580 | 15580 | 15580 | 15580 | 3 |
| 214 | 20231207 | 151000 | 2647883520 | 15570 | 15580 | 15620 | 15570 | 81 |
| 215 | 20231207 | 150900 | 2646621800 | 15620 | 15580 | 15620 | 15580 | 3 |
| 216 | 20231207 | 150800 | 2646575020 | 15580 | 15570 | 15580 | 15570 | 95 |
| 217 | 20231207 | 150700 | 2645095270 | 15570 | 15560 | 15580 | 15550 | 173 |
| 218 | 20231207 | 150600 | 2642403170 | 15550 | 15620 | 15620 | 15550 | 969 |
| 219 | 20231207 | 150500 | 2627297130 | 15620 | 15600 | 15630 | 15600 | 324 |
| 220 | 20231207 | 150400 | 2622242260 | 15610 | 15630 | 15630 | 15610 | 946 |
| 221 | 20231207 | 150300 | 2607466780 | 15630 | 15670 | 15670 | 15630 | 985 |
| 222 | 20231207 | 150200 | 2592059020 | 15670 | 15670 | 15670 | 15660 | 275 |
| 223 | 20231207 | 150100 | 2587750590 | 15670 | 15700 | 15710 | 15670 | 332 |
| 224 | 20231207 | 150000 | 2582544060 | 15700 | 15700 | 15700 | 15700 | 586 |
| 225 | 20231207 | 145900 | 2573343860 | 15700 | 15670 | 15700 | 15670 | 225 |
| 226 | 20231207 | 145800 | 2569812570 | 15670 | 15690 | 15690 | 15670 | 161 |
| 227 | 20231207 | 145700 | 2567288510 | 15670 | 15670 | 15690 | 15670 | 103 |
| 228 | 20231207 | 145600 | 2565674440 | 15670 | 15680 | 15680 | 15660 | 456 |
| 229 | 20231207 | 145500 | 2558531720 | 15670 | 15700 | 15700 | 15670 | 63 |
| 230 | 20231207 | 145400 | 2557544480 | 15660 | 15690 | 15690 | 15660 | 260 |
| 231 | 20231207 | 145300 | 2553470400 | 15690 | 15690 | 15690 | 15690 | 44 |
| 232 | 20231207 | 145200 | 2552780040 | 15690 | 15700 | 15700 | 15690 | 137 |
| 233 | 20231207 | 145100 | 2550629720 | 15700 | 15710 | 15710 | 15700 | 169 |
| 234 | 20231207 | 145000 | 2547975260 | 15720 | 15730 | 15750 | 15720 | 262 |
| 235 | 20231207 | 144900 | 2543854010 | 15730 | 15740 | 15750 | 15730 | 296 |
| 236 | 20231207 | 144800 | 2539194060 | 15730 | 15700 | 15730 | 15700 | 1827 |
| 237 | 20231207 | 144700 | 2510501570 | 15700 | 15670 | 15700 | 15670 | 1993 |
| 238 | 20231207 | 144600 | 2479243610 | 15640 | 15640 | 15670 | 15640 | 706 |
| 239 | 20231207 | 144500 | 2468196830 | 15640 | 15650 | 15650 | 15640 | 215 |
| 240 | 20231207 | 144400 | 2464833170 | 15650 | 15650 | 15650 | 15650 | 51 |
| 241 | 20231207 | 144300 | 2464035020 | 15650 | 15620 | 15650 | 15620 | 95 |
| 242 | 20231207 | 144200 | 2462548390 | 15620 | 15650 | 15650 | 15610 | 435 |
| 243 | 20231207 | 144100 | 2455748490 | 15650 | 15630 | 15650 | 15630 | 108 |
| 244 | 20231207 | 144000 | 2454059270 | 15620 | 15640 | 15640 | 15620 | 208 |
| 245 | 20231207 | 143900 | 2450808770 | 15650 | 15640 | 15650 | 15630 | 106 |
| 246 | 20231207 | 143800 | 2449150820 | 15630 | 15640 | 15650 | 15630 | 112 |
| 247 | 20231207 | 143700 | 2447398660 | 15640 | 15620 | 15640 | 15620 | 272 |
| 248 | 20231207 | 143600 | 2443148220 | 15620 | 15640 | 15640 | 15620 | 378 |
| 249 | 20231207 | 143500 | 2437242330 | 15620 | 15640 | 15640 | 15620 | 612 |
| 250 | 20231207 | 143400 | 2427678890 | 15640 | 15670 | 15670 | 15630 | 956 |
| 251 | 20231207 | 143300 | 2412719100 | 15670 | 15660 | 15680 | 15660 | 321 |
| 252 | 20231207 | 143200 | 2407686310 | 15660 | 15650 | 15660 | 15650 | 63 |
| 253 | 20231207 | 143100 | 2406700340 | 15660 | 15640 | 15660 | 15640 | 97 |
| 254 | 20231207 | 143000 | 2405182580 | 15630 | 15660 | 15660 | 15630 | 992 |
| 255 | 20231207 | 142900 | 2389666970 | 15680 | 15660 | 15680 | 15660 | 261 |
| 256 | 20231207 | 142800 | 2385576510 | 15660 | 15660 | 15660 | 15660 | 6 |
| 257 | 20231207 | 142700 | 2385482550 | 15680 | 15680 | 15690 | 15670 | 195 |
| 258 | 20231207 | 142600 | 2382425850 | 15690 | 15690 | 15690 | 15690 | 10 |
| 259 | 20231207 | 142500 | 2382268950 | 15660 | 15650 | 15670 | 15640 | 685 |
| 260 | 20231207 | 142400 | 2371552500 | 15650 | 15650 | 15650 | 15650 | 70 |
| 261 | 20231207 | 142300 | 2370457000 | 15640 | 15700 | 15700 | 15630 | 178 |
| 262 | 20231207 | 142200 | 2367672840 | 15700 | 15700 | 15700 | 15690 | 170 |
| 263 | 20231207 | 142100 | 2365004450 | 15690 | 15700 | 15700 | 15690 | 384 |
| 264 | 20231207 | 142000 | 2358978210 | 15700 | 15690 | 15700 | 15690 | 1107 |
| 265 | 20231207 | 141900 | 2341608360 | 15690 | 15660 | 15690 | 15660 | 701 |
| 266 | 20231207 | 141800 | 2330616290 | 15660 | 15680 | 15680 | 15660 | 183 |
| 267 | 20231207 | 141700 | 2327747120 | 15680 | 15670 | 15680 | 15670 | 293 |
| 268 | 20231207 | 141600 | 2323155770 | 15670 | 15640 | 15670 | 15630 | 730 |
| 269 | 20231207 | 141500 | 2311721380 | 15640 | 15660 | 15660 | 15640 | 223 |
| 270 | 20231207 | 141400 | 2308233490 | 15670 | 15700 | 15700 | 15660 | 236 |
| 271 | 20231207 | 141300 | 2304531970 | 15700 | 15640 | 15710 | 15640 | 4309 |
| 272 | 20231207 | 141200 | 2236884840 | 15650 | 15640 | 15650 | 15620 | 1078 |
| 273 | 20231207 | 141100 | 2220046090 | 15650 | 15660 | 15700 | 15650 | 3663 |
| 274 | 20231207 | 141000 | 2162556800 | 15620 | 15670 | 15670 | 15620 | 1731 |
| 275 | 20231207 | 140900 | 2135513290 | 15650 | 15660 | 15660 | 15650 | 174 |
| 276 | 20231207 | 140800 | 2132789650 | 15670 | 15680 | 15680 | 15670 | 50 |
| 277 | 20231207 | 140700 | 2132006140 | 15660 | 15700 | 15700 | 15660 | 101 |
| 278 | 20231207 | 140600 | 2130424120 | 15700 | 15640 | 15700 | 15620 | 449 |
| 279 | 20231207 | 140500 | 2123397720 | 15650 | 15660 | 15660 | 15620 | 1482 |
| 280 | 20231207 | 140400 | 2100212580 | 15660 | 15690 | 15710 | 15660 | 741 |
| 281 | 20231207 | 140300 | 2088600720 | 15690 | 15700 | 15710 | 15690 | 78 |
| 282 | 20231207 | 140200 | 2087376130 | 15700 | 15710 | 15710 | 15700 | 100 |
| 283 | 20231207 | 140100 | 2085805460 | 15710 | 15720 | 15720 | 15710 | 1026 |
| 284 | 20231207 | 140000 | 2069686820 | 15720 | 15720 | 15720 | 15710 | 536 |
| 285 | 20231207 | 135900 | 2061264750 | 15720 | 15740 | 15740 | 15720 | 112 |
| 286 | 20231207 | 135800 | 2059503220 | 15750 | 15740 | 15770 | 15740 | 475 |
| 287 | 20231207 | 135700 | 2052021520 | 15740 | 15710 | 15740 | 15710 | 353 |
| 288 | 20231207 | 135600 | 2046474410 | 15710 | 15710 | 15710 | 15700 | 93 |
| 289 | 20231207 | 135500 | 2045013880 | 15710 | 15710 | 15720 | 15710 | 739 |
| 290 | 20231207 | 135400 | 2033403700 | 15720 | 15750 | 15750 | 15720 | 247 |
| 291 | 20231207 | 135300 | 2029515740 | 15730 | 15710 | 15760 | 15710 | 442 |
| 292 | 20231207 | 135200 | 2022564360 | 15720 | 15740 | 15770 | 15650 | 2666 |
| 293 | 20231207 | 135100 | 1980605820 | 15750 | 15800 | 15800 | 15740 | 1242 |
| 294 | 20231207 | 135000 | 1961026600 | 15800 | 15790 | 15800 | 15760 | 2082 |
| 295 | 20231207 | 134900 | 1928179400 | 15790 | 15800 | 15830 | 15790 | 893 |
| 296 | 20231207 | 134800 | 1914062310 | 15810 | 15760 | 15830 | 15750 | 1410 |
| 297 | 20231207 | 134700 | 1891798550 | 15770 | 15870 | 15870 | 15740 | 670 |
| 298 | 20231207 | 134600 | 1881221860 | 15890 | 15690 | 15900 | 15690 | 6384 |
| 299 | 20231207 | 134500 | 1780490970 | 15680 | 15680 | 15680 | 15670 | 75 |
| 300 | 20231207 | 134400 | 1779315020 | 15670 | 15660 | 15680 | 15660 | 123 |
| 301 | 20231207 | 134300 | 1777387180 | 15660 | 15660 | 15660 | 15660 | 135 |
| 302 | 20231207 | 134200 | 1775273080 | 15650 | 15670 | 15670 | 15650 | 190 |
| 303 | 20231207 | 134100 | 1772295800 | 15680 | 15680 | 15690 | 15680 | 882 |
| 304 | 20231207 | 134000 | 1758465010 | 15690 | 15680 | 15690 | 15680 | 946 |
| 305 | 20231207 | 133900 | 1743630780 | 15680 | 15680 | 15680 | 15680 | 372 |
| 306 | 20231207 | 133800 | 1737797820 | 15680 | 15690 | 15690 | 15680 | 229 |
| 307 | 20231207 | 133700 | 1734206240 | 15690 | 15670 | 15690 | 15670 | 1346 |
| 308 | 20231207 | 133600 | 1713093040 | 15650 | 15640 | 15670 | 15640 | 1488 |
| 309 | 20231207 | 133500 | 1689794960 | 15640 | 15620 | 15640 | 15620 | 76 |
| 310 | 20231207 | 133400 | 1688606620 | 15620 | 15640 | 15640 | 15620 | 495 |
| 311 | 20231207 | 133300 | 1680870020 | 15620 | 15630 | 15640 | 15620 | 195 |
| 312 | 20231207 | 133200 | 1677821620 | 15650 | 15660 | 15660 | 15630 | 350 |
| 313 | 20231207 | 133100 | 1672345360 | 15660 | 15660 | 15670 | 15660 | 302 |
| 314 | 20231207 | 133000 | 1667614540 | 15660 | 15650 | 15660 | 15650 | 260 |
| 315 | 20231207 | 132900 | 1663543120 | 15650 | 15640 | 15650 | 15640 | 136 |
| 316 | 20231207 | 132800 | 1661415720 | 15640 | 15650 | 15650 | 15630 | 131 |
| 317 | 20231207 | 132700 | 1659366130 | 15630 | 15640 | 15670 | 15630 | 605 |
| 318 | 20231207 | 132600 | 1649887570 | 15670 | 15660 | 15670 | 15640 | 640 |
| 319 | 20231207 | 132500 | 1639860890 | 15630 | 15680 | 15680 | 15630 | 766 |
| 320 | 20231207 | 132400 | 1627861920 | 15680 | 15670 | 15680 | 15560 | 3026 |
| 321 | 20231207 | 132300 | 1580441170 | 15670 | 15610 | 15680 | 15550 | 2033 |
| 322 | 20231207 | 132200 | 1548645220 | 15600 | 15540 | 15600 | 15540 | 6018 |
| 323 | 20231207 | 132100 | 1454806080 | 15560 | 15560 | 15560 | 15550 | 106 |
| 324 | 20231207 | 132000 | 1453157280 | 15540 | 15560 | 15570 | 15540 | 1034 |
| 325 | 20231207 | 131900 | 1437072130 | 15570 | 15550 | 15570 | 15540 | 475 |
| 326 | 20231207 | 131800 | 1429678870 | 15540 | 15550 | 15570 | 15540 | 361 |
| 327 | 20231207 | 131700 | 1424063000 | 15550 | 15540 | 15550 | 15540 | 130 |
| 328 | 20231207 | 131600 | 1422042130 | 15540 | 15540 | 15540 | 15540 | 51 |
| 329 | 20231207 | 131500 | 1421249590 | 15540 | 15540 | 15540 | 15540 | 154 |
| 330 | 20231207 | 131400 | 1418856430 | 15540 | 15540 | 15540 | 15540 | 92 |
| 331 | 20231207 | 131300 | 1417426750 | 15540 | 15540 | 15540 | 15540 | 103 |
| 332 | 20231207 | 131200 | 1415826130 | 15540 | 15540 | 15540 | 15540 | 467 |
| 333 | 20231207 | 131100 | 1408568950 | 15540 | 15520 | 15540 | 15520 | 519 |
| 334 | 20231207 | 131000 | 1400508840 | 15520 | 15520 | 15530 | 15520 | 102 |
| 335 | 20231207 | 130900 | 1398925310 | 15520 | 15520 | 15520 | 15520 | 10 |
| 336 | 20231207 | 130800 | 1398770110 | 15520 | 15520 | 15520 | 15520 | 216 |
| 337 | 20231207 | 130700 | 1395417790 | 15510 | 15510 | 15520 | 15510 | 276 |
| 338 | 20231207 | 130600 | 1391134610 | 15510 | 15510 | 15520 | 15510 | 95 |
| 339 | 20231207 | 130500 | 1389660630 | 15500 | 15510 | 15510 | 15500 | 149 |
| 340 | 20231207 | 130400 | 1387350640 | 15510 | 15500 | 15510 | 15500 | 63 |
| 341 | 20231207 | 130300 | 1386373610 | 15500 | 15500 | 15500 | 15500 | 50 |
| 342 | 20231207 | 130200 | 1385598610 | 15500 | 15500 | 15500 | 15500 | 160 |
| 343 | 20231207 | 130100 | 1383118610 | 15500 | 15490 | 15500 | 15490 | 29 |
| 344 | 20231207 | 130000 | 1382669390 | 15490 | 15490 | 15490 | 15490 | 0 |
| 345 | 20231207 | 125900 | 1382669390 | 15490 | 15450 | 15490 | 15450 | 158 |
| 346 | 20231207 | 125800 | 1380227980 | 15440 | 15440 | 15440 | 15440 | 0 |
| 347 | 20231207 | 125700 | 1380227980 | 15440 | 15440 | 15440 | 15440 | 171 |
| 348 | 20231207 | 125600 | 1377587740 | 15450 | 15460 | 15460 | 15450 | 81 |
| 349 | 20231207 | 125500 | 1376335500 | 15460 | 15450 | 15460 | 15450 | 294 |
| 350 | 20231207 | 125400 | 1371792660 | 15460 | 15450 | 15460 | 15450 | 76 |
| 351 | 20231207 | 125300 | 1370617750 | 15460 | 15460 | 15460 | 15460 | 142 |
| 352 | 20231207 | 125200 | 1368422430 | 15470 | 15460 | 15470 | 15460 | 240 |
| 353 | 20231207 | 125100 | 1364710630 | 15470 | 15460 | 15470 | 15460 | 150 |
| 354 | 20231207 | 125000 | 1362390630 | 15460 | 15480 | 15500 | 15460 | 387 |
| 355 | 20231207 | 124900 | 1356401780 | 15500 | 15500 | 15500 | 15470 | 11 |
| 356 | 20231207 | 124800 | 1356231440 | 15510 | 15500 | 15510 | 15470 | 294 |
| 357 | 20231207 | 124700 | 1351679560 | 15500 | 15510 | 15510 | 15500 | 143 |
| 358 | 20231207 | 124600 | 1349462640 | 15510 | 15510 | 15510 | 15510 | 104 |
| 359 | 20231207 | 124500 | 1347849600 | 15500 | 15500 | 15500 | 15480 | 458 |
| 360 | 20231207 | 124400 | 1340756750 | 15500 | 15520 | 15520 | 15500 | 215 |
| 361 | 20231207 | 124300 | 1337423620 | 15500 | 15520 | 15520 | 15500 | 180 |
| 362 | 20231207 | 124200 | 1334631600 | 15520 | 15520 | 15520 | 15510 | 172 |
| 363 | 20231207 | 124100 | 1331963610 | 15520 | 15520 | 15520 | 15510 | 205 |
| 364 | 20231207 | 124000 | 1328783030 | 15510 | 15520 | 15520 | 15510 | 100 |
| 365 | 20231207 | 123900 | 1327231460 | 15530 | 15530 | 15530 | 15510 | 190 |
| 366 | 20231207 | 123800 | 1324283610 | 15510 | 15520 | 15520 | 15510 | 253 |
| 367 | 20231207 | 123700 | 1320358490 | 15520 | 15530 | 15530 | 15520 | 55 |
| 368 | 20231207 | 123600 | 1319504350 | 15530 | 15520 | 15530 | 15510 | 261 |
| 369 | 20231207 | 123500 | 1315455910 | 15530 | 15530 | 15530 | 15530 | 134 |
| 370 | 20231207 | 123400 | 1313374890 | 15530 | 15530 | 15530 | 15520 | 155 |
| 371 | 20231207 | 123300 | 1310967840 | 15530 | 15530 | 15530 | 15530 | 37 |
| 372 | 20231207 | 123200 | 1310393230 | 15530 | 15530 | 15530 | 15530 | 200 |
| 373 | 20231207 | 123100 | 1307287230 | 15520 | 15520 | 15520 | 15520 | 36 |
| 374 | 20231207 | 123000 | 1306728510 | 15520 | 15530 | 15530 | 15520 | 142 |
| 375 | 20231207 | 122900 | 1304524130 | 15520 | 15520 | 15520 | 15520 | 62 |
| 376 | 20231207 | 122800 | 1303561890 | 15520 | 15510 | 15520 | 15510 | 260 |
| 377 | 20231207 | 122700 | 1299528760 | 15520 | 15510 | 15520 | 15510 | 52 |
| 378 | 20231207 | 122600 | 1298721740 | 15520 | 15520 | 15520 | 15520 | 108 |
| 379 | 20231207 | 122500 | 1297045580 | 15540 | 15500 | 15540 | 15500 | 84 |
| 380 | 20231207 | 122400 | 1295743540 | 15500 | 15510 | 15510 | 15500 | 120 |
| 381 | 20231207 | 122300 | 1293883350 | 15510 | 15520 | 15540 | 15510 | 171 |
| 382 | 20231207 | 122200 | 1291229870 | 15520 | 15530 | 15530 | 15510 | 368 |
| 383 | 20231207 | 122100 | 1285520670 | 15540 | 15540 | 15540 | 15520 | 117 |
| 384 | 20231207 | 122000 | 1283703730 | 15540 | 15540 | 15540 | 15500 | 473 |
| 385 | 20231207 | 121900 | 1276360540 | 15560 | 15540 | 15570 | 15540 | 587 |
| 386 | 20231207 | 121800 | 1267232680 | 15560 | 15560 | 15560 | 15550 | 264 |
| 387 | 20231207 | 121700 | 1263126340 | 15560 | 15560 | 15560 | 15550 | 165 |
| 388 | 20231207 | 121600 | 1260559180 | 15560 | 15560 | 15560 | 15550 | 377 |
| 389 | 20231207 | 121500 | 1254695810 | 15560 | 15560 | 15560 | 15550 | 312 |
| 390 | 20231207 | 121400 | 1249842090 | 15560 | 15550 | 15570 | 15550 | 363 |
| 391 | 20231207 | 121300 | 1244193120 | 15540 | 15540 | 15540 | 15540 | 75 |
| 392 | 20231207 | 121200 | 1243027620 | 15530 | 15530 | 15530 | 15530 | 494 |
| 393 | 20231207 | 121100 | 1235355800 | 15510 | 15510 | 15510 | 15510 | 790 |
| 394 | 20231207 | 121000 | 1223102900 | 15510 | 15500 | 15510 | 15490 | 190 |
| 395 | 20231207 | 120900 | 1220157420 | 15510 | 15510 | 15510 | 15510 | 0 |
| 396 | 20231207 | 120800 | 1220157420 | 15510 | 15500 | 15510 | 15500 | 140 |
| 397 | 20231207 | 120700 | 1217986050 | 15500 | 15500 | 15510 | 15500 | 85 |
| 398 | 20231207 | 120600 | 1216668050 | 15500 | 15510 | 15510 | 15500 | 450 |
| 399 | 20231207 | 120500 | 1209689210 | 15520 | 15500 | 15520 | 15480 | 1482 |
| 400 | 20231207 | 120400 | 1186729600 | 15500 | 15550 | 15550 | 15500 | 576 |
| 401 | 20231207 | 120300 | 1177788860 | 15540 | 15570 | 15570 | 15540 | 159 |
| 402 | 20231207 | 120200 | 1175316900 | 15560 | 15560 | 15570 | 15560 | 54 |
| 403 | 20231207 | 120100 | 1174476650 | 15570 | 15550 | 15570 | 15550 | 167 |
| 404 | 20231207 | 120000 | 1171878130 | 15550 | 15560 | 15560 | 15550 | 550 |
| 405 | 20231207 | 115900 | 1163323940 | 15570 | 15570 | 15570 | 15560 | 144 |
| 406 | 20231207 | 115800 | 1161082370 | 15570 | 15590 | 15610 | 15570 | 2572 |
| 407 | 20231207 | 115700 | 1120985580 | 15580 | 15560 | 15590 | 15560 | 818 |
| 408 | 20231207 | 115600 | 1108244700 | 15560 | 15570 | 15570 | 15560 | 115 |
| 409 | 20231207 | 115500 | 1106454500 | 15570 | 15540 | 15570 | 15540 | 682 |
| 410 | 20231207 | 115400 | 1095842570 | 15550 | 15550 | 15550 | 15550 | 102 |
| 411 | 20231207 | 115300 | 1094256470 | 15550 | 15530 | 15550 | 15530 | 118 |
| 412 | 20231207 | 115200 | 1092421980 | 15540 | 15530 | 15540 | 15530 | 102 |
| 413 | 20231207 | 115100 | 1090837400 | 15520 | 15520 | 15520 | 15510 | 204 |
| 414 | 20231207 | 115000 | 1087671360 | 15530 | 15550 | 15550 | 15510 | 734 |
| 415 | 20231207 | 114900 | 1076278680 | 15570 | 15540 | 15580 | 15540 | 1218 |
| 416 | 20231207 | 114800 | 1057329880 | 15540 | 15480 | 15540 | 15480 | 1954 |
| 417 | 20231207 | 114700 | 1027054850 | 15480 | 15460 | 15480 | 15460 | 1762 |
| 418 | 20231207 | 114600 | 999798300 | 15460 | 15460 | 15460 | 15450 | 567 |
| 419 | 20231207 | 114500 | 991032500 | 15460 | 15460 | 15460 | 15440 | 842 |
| 420 | 20231207 | 114400 | 978018490 | 15440 | 15450 | 15450 | 15440 | 419 |
| 421 | 20231207 | 114300 | 971545770 | 15450 | 15440 | 15450 | 15440 | 110 |
| 422 | 20231207 | 114200 | 969846340 | 15440 | 15440 | 15440 | 15440 | 64 |
| 423 | 20231207 | 114100 | 968858180 | 15450 | 15450 | 15450 | 15450 | 91 |
| 424 | 20231207 | 114000 | 967452230 | 15450 | 15450 | 15450 | 15440 | 202 |
| 425 | 20231207 | 113900 | 964332330 | 15450 | 15450 | 15450 | 15450 | 107 |
| 426 | 20231207 | 113800 | 962679180 | 15450 | 15460 | 15460 | 15440 | 456 |
| 427 | 20231207 | 113700 | 955633290 | 15470 | 15470 | 15470 | 15450 | 325 |
| 428 | 20231207 | 113600 | 950609290 | 15460 | 15450 | 15460 | 15450 | 982 |
| 429 | 20231207 | 113500 | 935431900 | 15440 | 15430 | 15440 | 15430 | 1139 |
| 430 | 20231207 | 113400 | 917846180 | 15430 | 15410 | 15440 | 15410 | 748 |
| 431 | 20231207 | 113300 | 906307070 | 15410 | 15400 | 15430 | 15400 | 1279 |
| 432 | 20231207 | 113200 | 886588690 | 15410 | 15410 | 15410 | 15400 | 472 |
| 433 | 20231207 | 113100 | 879315670 | 15410 | 15410 | 15410 | 15410 | 429 |
| 434 | 20231207 | 113000 | 872704780 | 15410 | 15410 | 15410 | 15410 | 148 |
| 435 | 20231207 | 112900 | 870424100 | 15410 | 15400 | 15410 | 15400 | 205 |
| 436 | 20231207 | 112800 | 867266600 | 15410 | 15410 | 15430 | 15410 | 1635 |
| 437 | 20231207 | 112700 | 842053650 | 15410 | 15370 | 15410 | 15370 | 2020 |
| 438 | 20231207 | 112600 | 810976610 | 15360 | 15360 | 15360 | 15350 | 142 |
| 439 | 20231207 | 112500 | 808795540 | 15350 | 15340 | 15350 | 15340 | 111 |
| 440 | 20231207 | 112400 | 807091810 | 15340 | 15350 | 15350 | 15340 | 89 |
| 441 | 20231207 | 112300 | 805726540 | 15340 | 15330 | 15340 | 15320 | 328 |
| 442 | 20231207 | 112200 | 800700070 | 15360 | 15350 | 15360 | 15350 | 305 |
| 443 | 20231207 | 112100 | 796016530 | 15350 | 15350 | 15350 | 15350 | 2 |
| 444 | 20231207 | 112000 | 795985830 | 15350 | 15350 | 15360 | 15350 | 345 |
| 445 | 20231207 | 111900 | 790688080 | 15350 | 15350 | 15350 | 15350 | 30 |
| 446 | 20231207 | 111800 | 790227580 | 15360 | 15360 | 15360 | 15350 | 214 |
| 447 | 20231207 | 111700 | 786940600 | 15360 | 15360 | 15370 | 15360 | 397 |
| 448 | 20231207 | 111600 | 780842580 | 15370 | 15360 | 15370 | 15360 | 159 |
| 449 | 20231207 | 111500 | 778399820 | 15360 | 15370 | 15370 | 15350 | 193 |
| 450 | 20231207 | 111400 | 775436050 | 15370 | 15370 | 15370 | 15370 | 153 |
| 451 | 20231207 | 111300 | 773084440 | 15360 | 15360 | 15360 | 15360 | 27 |
| 452 | 20231207 | 111200 | 772669720 | 15360 | 15350 | 15360 | 15350 | 72 |
| 453 | 20231207 | 111100 | 771564020 | 15350 | 15360 | 15360 | 15350 | 133 |
| 454 | 20231207 | 111000 | 769521940 | 15360 | 15350 | 15360 | 15350 | 118 |
| 455 | 20231207 | 110900 | 767709990 | 15360 | 15360 | 15360 | 15360 | 333 |
| 456 | 20231207 | 110800 | 762595110 | 15360 | 15330 | 15360 | 15320 | 1736 |
| 457 | 20231207 | 110700 | 735981580 | 15320 | 15300 | 15340 | 15300 | 1213 |
| 458 | 20231207 | 110600 | 717392510 | 15300 | 15270 | 15300 | 15270 | 280 |
| 459 | 20231207 | 110500 | 713114190 | 15270 | 15270 | 15270 | 15270 | 11 |
| 460 | 20231207 | 110400 | 712946220 | 15280 | 15270 | 15280 | 15220 | 329 |
| 461 | 20231207 | 110300 | 707930740 | 15270 | 15280 | 15280 | 15270 | 61 |
| 462 | 20231207 | 110200 | 706999170 | 15270 | 15270 | 15270 | 15270 | 0 |
| 463 | 20231207 | 110100 | 706999170 | 15270 | 15290 | 15290 | 15270 | 143 |
| 464 | 20231207 | 110000 | 704813970 | 15280 | 15280 | 15280 | 15280 | 49 |
| 465 | 20231207 | 105900 | 704065250 | 15280 | 15280 | 15280 | 15280 | 0 |
| 466 | 20231207 | 105800 | 704065250 | 15280 | 15300 | 15300 | 15280 | 197 |
| 467 | 20231207 | 105700 | 701054190 | 15300 | 15300 | 15300 | 15290 | 147 |
| 468 | 20231207 | 105600 | 698805640 | 15300 | 15290 | 15300 | 15290 | 42 |
| 469 | 20231207 | 105500 | 698163140 | 15280 | 15280 | 15280 | 15280 | 49 |
| 470 | 20231207 | 105400 | 697414420 | 15280 | 15280 | 15280 | 15280 | 58 |
| 471 | 20231207 | 105300 | 696528180 | 15290 | 15290 | 15300 | 15290 | 143 |
| 472 | 20231207 | 105200 | 694340580 | 15290 | 15290 | 15290 | 15290 | 66 |
| 473 | 20231207 | 105100 | 693331440 | 15290 | 15280 | 15300 | 15280 | 99 |
| 474 | 20231207 | 105000 | 691816860 | 15290 | 15290 | 15290 | 15290 | 55 |
| 475 | 20231207 | 104900 | 690975910 | 15290 | 15250 | 15300 | 15250 | 78 |
| 476 | 20231207 | 104800 | 689785790 | 15190 | 15290 | 15290 | 15190 | 5671 |
| 477 | 20231207 | 104700 | 603564190 | 15270 | 15250 | 15270 | 15250 | 222 |
| 478 | 20231207 | 104600 | 600178270 | 15260 | 15250 | 15260 | 15250 | 56 |
| 479 | 20231207 | 104500 | 599324020 | 15250 | 15250 | 15260 | 15250 | 149 |
| 480 | 20231207 | 104400 | 597050820 | 15260 | 15230 | 15260 | 15230 | 76 |
| 481 | 20231207 | 104300 | 595891760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 482 | 20231207 | 104200 | 595891760 | 15230 | 15230 | 15230 | 15230 | 142 |
| 483 | 20231207 | 104100 | 593729100 | 15230 | 15250 | 15250 | 15230 | 77 |
| 484 | 20231207 | 104000 | 592555150 | 15270 | 15230 | 15270 | 15220 | 102 |
| 485 | 20231207 | 103900 | 591000250 | 15230 | 15220 | 15230 | 15220 | 43 |
| 486 | 20231207 | 103800 | 590345380 | 15170 | 15280 | 15280 | 15170 | 640 |
| 487 | 20231207 | 103700 | 580609540 | 15270 | 15270 | 15270 | 15270 | 11 |
| 488 | 20231207 | 103600 | 580441570 | 15290 | 15290 | 15290 | 15290 | 51 |
| 489 | 20231207 | 103500 | 579661780 | 15290 | 15280 | 15320 | 15280 | 248 |
| 490 | 20231207 | 103400 | 575867820 | 15280 | 15240 | 15280 | 15240 | 95 |
| 491 | 20231207 | 103300 | 574418940 | 15240 | 15240 | 15240 | 15200 | 11 |
| 492 | 20231207 | 103200 | 574251660 | 15180 | 15240 | 15240 | 15180 | 339 |
| 493 | 20231207 | 103100 | 569099650 | 15240 | 15260 | 15260 | 15230 | 803 |
| 494 | 20231207 | 103000 | 556859760 | 15270 | 15270 | 15270 | 15270 | 1 |
| 495 | 20231207 | 102900 | 556844490 | 15260 | 15300 | 15300 | 15250 | 1010 |
| 496 | 20231207 | 102800 | 541415430 | 15300 | 15330 | 15330 | 15300 | 367 |
| 497 | 20231207 | 102700 | 535794140 | 15330 | 15340 | 15340 | 15330 | 22 |
| 498 | 20231207 | 102600 | 535456830 | 15340 | 15340 | 15350 | 15340 | 255 |
| 499 | 20231207 | 102500 | 531544600 | 15340 | 15370 | 15370 | 15340 | 63 |
| 500 | 20231207 | 102400 | 530577790 | 15370 | 15380 | 15380 | 15330 | 268 |
| 501 | 20231207 | 102300 | 526465530 | 15380 | 15400 | 15400 | 15370 | 149 |
| 502 | 20231207 | 102200 | 524174590 | 15380 | 15420 | 15430 | 15380 | 727 |
| 503 | 20231207 | 102100 | 512975810 | 15430 | 15440 | 15450 | 15430 | 1384 |
| 504 | 20231207 | 102000 | 491609060 | 15440 | 15430 | 15440 | 15430 | 1022 |
| 505 | 20231207 | 101900 | 475837230 | 15430 | 15380 | 15450 | 15380 | 2503 |
| 506 | 20231207 | 101800 | 437268410 | 15380 | 15330 | 15380 | 15330 | 1787 |
| 507 | 20231207 | 101700 | 409846060 | 15330 | 15340 | 15340 | 15330 | 499 |
| 508 | 20231207 | 101600 | 402193860 | 15330 | 15330 | 15330 | 15330 | 0 |
| 509 | 20231207 | 101500 | 402193860 | 15330 | 15330 | 15340 | 15330 | 562 |
| 510 | 20231207 | 101400 | 393578160 | 15320 | 15320 | 15320 | 15320 | 33 |
| 511 | 20231207 | 101300 | 393072600 | 15320 | 15320 | 15330 | 15320 | 127 |
| 512 | 20231207 | 101200 | 391126460 | 15320 | 15330 | 15330 | 15320 | 54 |
| 513 | 20231207 | 101100 | 390298690 | 15330 | 15330 | 15330 | 15330 | 163 |
| 514 | 20231207 | 101000 | 387799900 | 15320 | 15320 | 15330 | 15310 | 126 |
| 515 | 20231207 | 100900 | 385870200 | 15330 | 15330 | 15330 | 15280 | 249 |
| 516 | 20231207 | 100800 | 382062340 | 15330 | 15350 | 15350 | 15310 | 765 |
| 517 | 20231207 | 100700 | 370339220 | 15350 | 15350 | 15350 | 15340 | 58 |
| 518 | 20231207 | 100600 | 369449470 | 15340 | 15340 | 15340 | 15340 | 206 |
| 519 | 20231207 | 100500 | 366289430 | 15330 | 15330 | 15330 | 15320 | 357 |
| 520 | 20231207 | 100400 | 360816670 | 15330 | 15350 | 15350 | 15320 | 287 |
| 521 | 20231207 | 100300 | 356417290 | 15330 | 15330 | 15350 | 15330 | 548 |
| 522 | 20231207 | 100200 | 348012910 | 15330 | 15330 | 15340 | 15330 | 80 |
| 523 | 20231207 | 100100 | 346785740 | 15340 | 15330 | 15340 | 15330 | 133 |
| 524 | 20231207 | 100000 | 344746350 | 15340 | 15340 | 15340 | 15310 | 170 |
| 525 | 20231207 | 095900 | 342141590 | 15340 | 15340 | 15340 | 15340 | 15 |
| 526 | 20231207 | 095800 | 341911490 | 15330 | 15360 | 15360 | 15330 | 399 |
| 527 | 20231207 | 095700 | 335787830 | 15350 | 15350 | 15350 | 15350 | 119 |
| 528 | 20231207 | 095600 | 333961180 | 15350 | 15330 | 15350 | 15330 | 161 |
| 529 | 20231207 | 095500 | 331491450 | 15330 | 15340 | 15350 | 15330 | 179 |
| 530 | 20231207 | 095400 | 328746640 | 15340 | 15360 | 15360 | 15340 | 105 |
| 531 | 20231207 | 095300 | 327135100 | 15320 | 15350 | 15370 | 15320 | 157 |
| 532 | 20231207 | 095200 | 324725560 | 15350 | 15380 | 15380 | 15340 | 221 |
| 533 | 20231207 | 095100 | 321330200 | 15380 | 15370 | 15390 | 15370 | 99 |
| 534 | 20231207 | 095000 | 319807460 | 15390 | 15360 | 15390 | 15360 | 260 |
| 535 | 20231207 | 094900 | 315810060 | 15390 | 15380 | 15390 | 15360 | 812 |
| 536 | 20231207 | 094800 | 303321580 | 15380 | 15370 | 15380 | 15360 | 265 |
| 537 | 20231207 | 094700 | 299248770 | 15370 | 15360 | 15370 | 15360 | 400 |
| 538 | 20231207 | 094600 | 293103710 | 15360 | 15310 | 15360 | 15310 | 928 |
| 539 | 20231207 | 094500 | 278877050 | 15310 | 15320 | 15330 | 15290 | 241 |
| 540 | 20231207 | 094400 | 275187340 | 15330 | 15340 | 15340 | 15320 | 286 |
| 541 | 20231207 | 094300 | 270803000 | 15330 | 15320 | 15330 | 15320 | 225 |
| 542 | 20231207 | 094200 | 267355180 | 15320 | 15300 | 15320 | 15290 | 496 |
| 543 | 20231207 | 094100 | 259764650 | 15300 | 15270 | 15300 | 15270 | 1369 |
| 544 | 20231207 | 094000 | 238841450 | 15290 | 15240 | 15290 | 15240 | 617 |
| 545 | 20231207 | 093900 | 229421870 | 15240 | 15230 | 15240 | 15230 | 17 |
| 546 | 20231207 | 093800 | 229162860 | 15220 | 15210 | 15220 | 15210 | 171 |
| 547 | 20231207 | 093700 | 226560440 | 15200 | 15200 | 15200 | 15190 | 41 |
| 548 | 20231207 | 093600 | 225937330 | 15200 | 15200 | 15200 | 15200 | 88 |
| 549 | 20231207 | 093500 | 224599730 | 15200 | 15200 | 15200 | 15200 | 117 |
| 550 | 20231207 | 093400 | 222821330 | 15190 | 15190 | 15190 | 15190 | 269 |
| 551 | 20231207 | 093300 | 218735220 | 15190 | 15180 | 15200 | 15180 | 101 |
| 552 | 20231207 | 093200 | 217200770 | 15170 | 15140 | 15170 | 15140 | 468 |
| 553 | 20231207 | 093100 | 210111050 | 15140 | 15140 | 15140 | 15140 | 1 |
| 554 | 20231207 | 093000 | 210095910 | 15120 | 15120 | 15120 | 15120 | 101 |
| 555 | 20231207 | 092900 | 208568790 | 15120 | 15120 | 15120 | 15120 | 6 |
| 556 | 20231207 | 092800 | 208478070 | 15130 | 15120 | 15140 | 15120 | 211 |
| 557 | 20231207 | 092700 | 205286270 | 15120 | 15140 | 15140 | 15120 | 93 |
| 558 | 20231207 | 092600 | 203879930 | 15100 | 15110 | 15110 | 15100 | 328 |
| 559 | 20231207 | 092500 | 198926740 | 15100 | 15110 | 15110 | 15100 | 1734 |
| 560 | 20231207 | 092400 | 172726200 | 15110 | 15120 | 15120 | 15110 | 1252 |
| 561 | 20231207 | 092300 | 153807950 | 15110 | 15120 | 15120 | 15110 | 439 |
| 562 | 20231207 | 092200 | 147173150 | 15130 | 15140 | 15140 | 15130 | 111 |
| 563 | 20231207 | 092100 | 145493620 | 15130 | 15160 | 15160 | 15130 | 295 |
| 564 | 20231207 | 092000 | 141025530 | 15150 | 15150 | 15150 | 15150 | 72 |
| 565 | 20231207 | 091900 | 139934730 | 15160 | 15150 | 15160 | 15150 | 213 |
| 566 | 20231207 | 091800 | 136705750 | 15150 | 15140 | 15160 | 15140 | 74 |
| 567 | 20231207 | 091700 | 135583970 | 15130 | 15110 | 15130 | 15110 | 269 |
| 568 | 20231207 | 091600 | 131516750 | 15110 | 15120 | 15120 | 15080 | 296 |
| 569 | 20231207 | 091500 | 127045640 | 15120 | 15070 | 15120 | 15070 | 153 |
| 570 | 20231207 | 091400 | 124739830 | 15070 | 15120 | 15120 | 15070 | 1652 |
| 571 | 20231207 | 091300 | 99785320 | 15120 | 15140 | 15200 | 15120 | 295 |
| 572 | 20231207 | 091200 | 95317100 | 15150 | 15150 | 15150 | 15150 | 3 |
| 573 | 20231207 | 091100 | 95271650 | 15200 | 15120 | 15200 | 15120 | 67 |
| 574 | 20231207 | 091000 | 94257730 | 15120 | 15150 | 15210 | 15120 | 624 |
| 575 | 20231207 | 090900 | 84805880 | 15150 | 15140 | 15150 | 15120 | 242 |
| 576 | 20231207 | 090800 | 81143990 | 15120 | 15160 | 15160 | 15120 | 761 |
| 577 | 20231207 | 090700 | 69623050 | 15160 | 15210 | 15210 | 15160 | 246 |
| 578 | 20231207 | 090600 | 65889320 | 15210 | 15200 | 15210 | 15180 | 86 |
| 579 | 20231207 | 090500 | 64582170 | 15190 | 15200 | 15200 | 15140 | 388 |
| 580 | 20231207 | 090400 | 58701780 | 15210 | 15180 | 15230 | 15140 | 1385 |
| 581 | 20231207 | 090300 | 37710800 | 15230 | 15300 | 15310 | 15200 | 574 |
| 582 | 20231207 | 090200 | 28980150 | 15300 | 15310 | 15310 | 15230 | 269 |
| 583 | 20231207 | 090100 | 24873770 | 15230 | 15270 | 15270 | 15220 | 514 |
| 584 | 20231207 | 090000 | 17042360 | 15270 | 15270 | 15340 | 15270 | 1115 |