33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 1630 |
| 3 | 20231205 | 192000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 4 | 20231205 | 191900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 5 | 20231205 | 191800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 6 | 20231205 | 191700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 7 | 20231205 | 191600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 8 | 20231205 | 191500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 9 | 20231205 | 191400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 10 | 20231205 | 191300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 11 | 20231205 | 191200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 12 | 20231205 | 191100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 13 | 20231205 | 191000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 14 | 20231205 | 190900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 15 | 20231205 | 190800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 16 | 20231205 | 190700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 17 | 20231205 | 190600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 18 | 20231205 | 190500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 19 | 20231205 | 190400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 20 | 20231205 | 190300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 21 | 20231205 | 190200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 22 | 20231205 | 190100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 23 | 20231205 | 190000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 24 | 20231205 | 185900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 25 | 20231205 | 185800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 26 | 20231205 | 185700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 27 | 20231205 | 185600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 28 | 20231205 | 185500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 29 | 20231205 | 185400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 30 | 20231205 | 185300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 31 | 20231205 | 185200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 32 | 20231205 | 185100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 1630 |
| 33 | 20231205 | 185000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 34 | 20231205 | 184900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 35 | 20231205 | 184800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 36 | 20231205 | 184700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 37 | 20231205 | 184600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 38 | 20231205 | 184500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 39 | 20231205 | 184400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 40 | 20231205 | 184300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 41 | 20231205 | 184200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 42 | 20231205 | 184100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 43 | 20231205 | 184000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 44 | 20231205 | 183900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 45 | 20231205 | 183800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 46 | 20231205 | 183700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 47 | 20231205 | 183600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 48 | 20231205 | 183500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 49 | 20231205 | 183400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 50 | 20231205 | 183300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 51 | 20231205 | 183200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 52 | 20231205 | 183100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 53 | 20231205 | 183000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 54 | 20231205 | 182900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 55 | 20231205 | 182800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 56 | 20231205 | 182700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 57 | 20231205 | 182600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 58 | 20231205 | 182500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 59 | 20231205 | 182400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 60 | 20231205 | 182300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 61 | 20231205 | 182200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 62 | 20231205 | 182100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 1630 |
| 63 | 20231205 | 182000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 64 | 20231205 | 181900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 65 | 20231205 | 181800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 66 | 20231205 | 181700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 67 | 20231205 | 181600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 68 | 20231205 | 181500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 69 | 20231205 | 181400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 70 | 20231205 | 181300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 71 | 20231205 | 181200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 72 | 20231205 | 181100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 73 | 20231205 | 181000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 74 | 20231205 | 180900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 75 | 20231205 | 180800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 76 | 20231205 | 180700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 77 | 20231205 | 180600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 78 | 20231205 | 180500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 79 | 20231205 | 180400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 80 | 20231205 | 180300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 81 | 20231205 | 180200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 82 | 20231205 | 180100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 83 | 20231205 | 180000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 84 | 20231205 | 175900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 85 | 20231205 | 175800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 86 | 20231205 | 175700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 87 | 20231205 | 175600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 88 | 20231205 | 175500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 89 | 20231205 | 175400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 90 | 20231205 | 175300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 91 | 20231205 | 175200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 92 | 20231205 | 175100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 1630 |
| 93 | 20231205 | 175000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 94 | 20231205 | 174900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 95 | 20231205 | 174800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 96 | 20231205 | 174700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 97 | 20231205 | 174600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 98 | 20231205 | 174500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 99 | 20231205 | 174400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 100 | 20231205 | 174300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 101 | 20231205 | 174200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 102 | 20231205 | 174100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 103 | 20231205 | 174000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 104 | 20231205 | 173900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 105 | 20231205 | 173800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 106 | 20231205 | 173700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 107 | 20231205 | 173600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 108 | 20231205 | 173500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 109 | 20231205 | 173400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 110 | 20231205 | 173300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 111 | 20231205 | 173200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 112 | 20231205 | 173100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 113 | 20231205 | 173000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 114 | 20231205 | 172900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 115 | 20231205 | 172800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 116 | 20231205 | 172700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 117 | 20231205 | 172600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 118 | 20231205 | 172500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 119 | 20231205 | 172400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 120 | 20231205 | 172300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 121 | 20231205 | 172200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 122 | 20231205 | 172100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 1630 |
| 123 | 20231205 | 172000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 124 | 20231205 | 171900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 125 | 20231205 | 171800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 126 | 20231205 | 171700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 127 | 20231205 | 171600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 128 | 20231205 | 171500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 129 | 20231205 | 171400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 130 | 20231205 | 171300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 131 | 20231205 | 171200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 132 | 20231205 | 171100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 133 | 20231205 | 171000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 134 | 20231205 | 170900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 135 | 20231205 | 170800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 136 | 20231205 | 170700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 137 | 20231205 | 170600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 138 | 20231205 | 170500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 139 | 20231205 | 170400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 140 | 20231205 | 170300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 141 | 20231205 | 170200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 142 | 20231205 | 170100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 143 | 20231205 | 170000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 144 | 20231205 | 165900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 145 | 20231205 | 165800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 146 | 20231205 | 165700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 147 | 20231205 | 165600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 148 | 20231205 | 165500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 149 | 20231205 | 165400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 150 | 20231205 | 165300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 151 | 20231205 | 165200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 152 | 20231205 | 165100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 1630 |
| 153 | 20231205 | 165000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 154 | 20231205 | 164900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 155 | 20231205 | 164800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 156 | 20231205 | 164700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 157 | 20231205 | 164600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 158 | 20231205 | 164500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 159 | 20231205 | 164400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 160 | 20231205 | 164300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 161 | 20231205 | 164200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 162 | 20231205 | 164100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 163 | 20231205 | 164000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 164 | 20231205 | 163900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 165 | 20231205 | 163800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 166 | 20231205 | 163700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 167 | 20231205 | 163600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 168 | 20231205 | 163500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 169 | 20231205 | 163400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 170 | 20231205 | 163300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 171 | 20231205 | 163200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 172 | 20231205 | 163100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 173 | 20231205 | 163000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 174 | 20231205 | 162900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 175 | 20231205 | 162800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 176 | 20231205 | 162700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 177 | 20231205 | 162600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 178 | 20231205 | 162500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 179 | 20231205 | 162400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 180 | 20231205 | 162300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 181 | 20231205 | 162200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 182 | 20231205 | 162100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 1630 |
| 183 | 20231205 | 162000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 184 | 20231205 | 161900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 185 | 20231205 | 161800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 186 | 20231205 | 161700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 187 | 20231205 | 161600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 188 | 20231205 | 161500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 189 | 20231205 | 161400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 190 | 20231205 | 161300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 191 | 20231205 | 161200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 192 | 20231205 | 161100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 193 | 20231205 | 161000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 194 | 20231205 | 160900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 195 | 20231205 | 160800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 196 | 20231205 | 160700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 197 | 20231205 | 160600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 198 | 20231205 | 160500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 199 | 20231205 | 160400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 200 | 20231205 | 160300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 201 | 20231205 | 160200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 202 | 20231205 | 160100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 203 | 20231205 | 160000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 204 | 20231205 | 155900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 205 | 20231205 | 155800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 206 | 20231205 | 155700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 207 | 20231205 | 155600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 208 | 20231205 | 155500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 209 | 20231205 | 155400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 210 | 20231205 | 155300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 211 | 20231205 | 155200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 212 | 20231205 | 155100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 1630 |
| 213 | 20231205 | 155000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 214 | 20231205 | 154900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 215 | 20231205 | 154800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 216 | 20231205 | 154700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 217 | 20231205 | 154600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 218 | 20231205 | 154500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 219 | 20231205 | 154400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 220 | 20231205 | 154300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 221 | 20231205 | 154200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 222 | 20231205 | 154100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 223 | 20231205 | 154000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 224 | 20231205 | 153900 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 225 | 20231205 | 153800 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 226 | 20231205 | 153700 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 227 | 20231205 | 153600 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 228 | 20231205 | 153500 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 229 | 20231205 | 153400 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 230 | 20231205 | 153300 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 231 | 20231205 | 153200 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 232 | 20231205 | 153100 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 0 |
| 233 | 20231205 | 153000 | 6210251900 | 19400 | 19400 | 19400 | 19400 | 1630 |
| 234 | 20231205 | 152900 | 6178629900 | 19450 | 19450 | 19450 | 19450 | 0 |
| 235 | 20231205 | 152800 | 6178629900 | 19450 | 19450 | 19450 | 19450 | 0 |
| 236 | 20231205 | 152700 | 6178629900 | 19450 | 19450 | 19450 | 19450 | 0 |
| 237 | 20231205 | 152600 | 6178629900 | 19450 | 19450 | 19450 | 19450 | 0 |
| 238 | 20231205 | 152500 | 6178629900 | 19450 | 19450 | 19450 | 19450 | 0 |
| 239 | 20231205 | 152400 | 6178629900 | 19450 | 19450 | 19450 | 19450 | 0 |
| 240 | 20231205 | 152300 | 6178629900 | 19450 | 19450 | 19450 | 19450 | 0 |
| 241 | 20231205 | 152200 | 6178629900 | 19450 | 19450 | 19450 | 19450 | 0 |
| 242 | 20231205 | 152100 | 6178629900 | 19450 | 19450 | 19450 | 19450 | 0 |
| 243 | 20231205 | 152000 | 6178629900 | 19450 | 19450 | 19450 | 19450 | 0 |
| 244 | 20231205 | 151900 | 6178629900 | 19450 | 19440 | 19450 | 19380 | 1589 |
| 245 | 20231205 | 151800 | 6147748900 | 19400 | 19400 | 19450 | 19390 | 1847 |
| 246 | 20231205 | 151700 | 6111881320 | 19400 | 19370 | 19400 | 19330 | 1756 |
| 247 | 20231205 | 151600 | 6077841250 | 19360 | 19390 | 19390 | 19320 | 890 |
| 248 | 20231205 | 151500 | 6060614820 | 19390 | 19380 | 19390 | 19320 | 455 |
| 249 | 20231205 | 151400 | 6051800460 | 19380 | 19290 | 19380 | 19280 | 1944 |
| 250 | 20231205 | 151300 | 6014199490 | 19290 | 19310 | 19320 | 19250 | 402 |
| 251 | 20231205 | 151200 | 6006443080 | 19320 | 19310 | 19320 | 19300 | 595 |
| 252 | 20231205 | 151100 | 5994954830 | 19320 | 19300 | 19320 | 19300 | 895 |
| 253 | 20231205 | 151000 | 5977672630 | 19300 | 19220 | 19300 | 19220 | 817 |
| 254 | 20231205 | 150900 | 5961929610 | 19220 | 19200 | 19220 | 19200 | 570 |
| 255 | 20231205 | 150800 | 5950980210 | 19210 | 19240 | 19260 | 19200 | 2213 |
| 256 | 20231205 | 150700 | 5908446620 | 19240 | 19280 | 19280 | 19240 | 604 |
| 257 | 20231205 | 150600 | 5896817880 | 19260 | 19250 | 19300 | 19240 | 1168 |
| 258 | 20231205 | 150500 | 5874329280 | 19300 | 19270 | 19320 | 19260 | 591 |
| 259 | 20231205 | 150400 | 5862936890 | 19270 | 19260 | 19330 | 19260 | 442 |
| 260 | 20231205 | 150300 | 5854417890 | 19270 | 19260 | 19270 | 19260 | 267 |
| 261 | 20231205 | 150200 | 5849274430 | 19260 | 19270 | 19270 | 19260 | 172 |
| 262 | 20231205 | 150100 | 5845960310 | 19270 | 19260 | 19280 | 19260 | 255 |
| 263 | 20231205 | 150000 | 5841046000 | 19250 | 19290 | 19290 | 19250 | 975 |
| 264 | 20231205 | 145900 | 5822263340 | 19270 | 19270 | 19290 | 19270 | 379 |
| 265 | 20231205 | 145800 | 5814957550 | 19250 | 19290 | 19290 | 19250 | 706 |
| 266 | 20231205 | 145700 | 5801349730 | 19290 | 19360 | 19360 | 19280 | 755 |
| 267 | 20231205 | 145600 | 5786772130 | 19340 | 19360 | 19360 | 19340 | 215 |
| 268 | 20231205 | 145500 | 5782609950 | 19370 | 19370 | 19370 | 19320 | 398 |
| 269 | 20231205 | 145400 | 5774914560 | 19350 | 19380 | 19380 | 19340 | 196 |
| 270 | 20231205 | 145300 | 5771120240 | 19390 | 19360 | 19390 | 19340 | 440 |
| 271 | 20231205 | 145200 | 5762600150 | 19360 | 19330 | 19380 | 19330 | 232 |
| 272 | 20231205 | 145100 | 5758110280 | 19330 | 19390 | 19400 | 19330 | 928 |
| 273 | 20231205 | 145000 | 5740142710 | 19390 | 19390 | 19400 | 19390 | 853 |
| 274 | 20231205 | 144900 | 5723602830 | 19390 | 19390 | 19400 | 19390 | 188 |
| 275 | 20231205 | 144800 | 5719956380 | 19390 | 19370 | 19390 | 19370 | 866 |
| 276 | 20231205 | 144700 | 5703175270 | 19380 | 19370 | 19380 | 19370 | 180 |
| 277 | 20231205 | 144600 | 5699687810 | 19360 | 19360 | 19380 | 19350 | 370 |
| 278 | 20231205 | 144500 | 5692523560 | 19350 | 19350 | 19370 | 19340 | 281 |
| 279 | 20231205 | 144400 | 5687087360 | 19370 | 19370 | 19390 | 19340 | 975 |
| 280 | 20231205 | 144300 | 5668203990 | 19370 | 19390 | 19390 | 19370 | 310 |
| 281 | 20231205 | 144200 | 5662194560 | 19390 | 19400 | 19400 | 19380 | 465 |
| 282 | 20231205 | 144100 | 5653178440 | 19400 | 19400 | 19400 | 19390 | 53 |
| 283 | 20231205 | 144000 | 5652150390 | 19380 | 19390 | 19400 | 19380 | 723 |
| 284 | 20231205 | 143900 | 5638131360 | 19390 | 19400 | 19400 | 19380 | 454 |
| 285 | 20231205 | 143800 | 5629327560 | 19400 | 19400 | 19400 | 19390 | 324 |
| 286 | 20231205 | 143700 | 5623042420 | 19400 | 19400 | 19400 | 19390 | 520 |
| 287 | 20231205 | 143600 | 5612954820 | 19400 | 19400 | 19400 | 19380 | 275 |
| 288 | 20231205 | 143500 | 5607622210 | 19400 | 19350 | 19400 | 19350 | 1248 |
| 289 | 20231205 | 143400 | 5583446880 | 19360 | 19350 | 19360 | 19350 | 200 |
| 290 | 20231205 | 143300 | 5579575110 | 19360 | 19360 | 19360 | 19350 | 221 |
| 291 | 20231205 | 143200 | 5575297660 | 19360 | 19350 | 19360 | 19350 | 430 |
| 292 | 20231205 | 143100 | 5566974350 | 19350 | 19360 | 19370 | 19350 | 1309 |
| 293 | 20231205 | 143000 | 5541631510 | 19370 | 19350 | 19370 | 19340 | 880 |
| 294 | 20231205 | 142900 | 5524606500 | 19350 | 19340 | 19350 | 19340 | 100 |
| 295 | 20231205 | 142800 | 5522671790 | 19340 | 19330 | 19350 | 19330 | 1209 |
| 296 | 20231205 | 142700 | 5499288420 | 19350 | 19350 | 19350 | 19310 | 45 |
| 297 | 20231205 | 142600 | 5498418410 | 19310 | 19350 | 19360 | 19310 | 482 |
| 298 | 20231205 | 142500 | 5489102320 | 19330 | 19350 | 19350 | 19330 | 526 |
| 299 | 20231205 | 142400 | 5478929310 | 19350 | 19350 | 19350 | 19330 | 74 |
| 300 | 20231205 | 142300 | 5477498070 | 19320 | 19370 | 19370 | 19280 | 454 |
| 301 | 20231205 | 142200 | 5468728290 | 19370 | 19390 | 19400 | 19320 | 1032 |
| 302 | 20231205 | 142100 | 5448745780 | 19380 | 19360 | 19400 | 19330 | 1211 |
| 303 | 20231205 | 142000 | 5425294130 | 19350 | 19290 | 19370 | 19280 | 1557 |
| 304 | 20231205 | 141900 | 5395170430 | 19290 | 19270 | 19290 | 19270 | 226 |
| 305 | 20231205 | 141800 | 5390812090 | 19260 | 19250 | 19260 | 19230 | 1134 |
| 306 | 20231205 | 141700 | 5368976730 | 19250 | 19330 | 19330 | 19250 | 3440 |
| 307 | 20231205 | 141600 | 5302599860 | 19330 | 19360 | 19360 | 19330 | 623 |
| 308 | 20231205 | 141500 | 5290548790 | 19360 | 19380 | 19380 | 19360 | 402 |
| 309 | 20231205 | 141400 | 5282762530 | 19380 | 19390 | 19390 | 19380 | 562 |
| 310 | 20231205 | 141300 | 5271870430 | 19380 | 19400 | 19400 | 19380 | 717 |
| 311 | 20231205 | 141200 | 5257965340 | 19390 | 19450 | 19450 | 19370 | 584 |
| 312 | 20231205 | 141100 | 5246630690 | 19450 | 19350 | 19450 | 19340 | 1771 |
| 313 | 20231205 | 141000 | 5212348600 | 19350 | 19300 | 19370 | 19300 | 2038 |
| 314 | 20231205 | 140900 | 5172976800 | 19310 | 19460 | 19460 | 19310 | 3794 |
| 315 | 20231205 | 140800 | 5099426620 | 19460 | 19480 | 19480 | 19420 | 549 |
| 316 | 20231205 | 140700 | 5088746150 | 19490 | 19520 | 19520 | 19490 | 1707 |
| 317 | 20231205 | 140600 | 5055457410 | 19520 | 19510 | 19530 | 19510 | 547 |
| 318 | 20231205 | 140500 | 5044784830 | 19510 | 19540 | 19540 | 19510 | 265 |
| 319 | 20231205 | 140400 | 5039608910 | 19510 | 19520 | 19530 | 19510 | 243 |
| 320 | 20231205 | 140300 | 5034865100 | 19530 | 19570 | 19580 | 19480 | 6068 |
| 321 | 20231205 | 140200 | 4916459160 | 19610 | 19620 | 19630 | 19580 | 761 |
| 322 | 20231205 | 140100 | 4901532760 | 19630 | 19610 | 19640 | 19610 | 351 |
| 323 | 20231205 | 140000 | 4894647420 | 19610 | 19620 | 19640 | 19610 | 553 |
| 324 | 20231205 | 135900 | 4883800900 | 19620 | 19580 | 19630 | 19580 | 1200 |
| 325 | 20231205 | 135800 | 4860258920 | 19580 | 19690 | 19690 | 19580 | 7797 |
| 326 | 20231205 | 135700 | 4707034380 | 19690 | 19700 | 19710 | 19690 | 700 |
| 327 | 20231205 | 135600 | 4693242790 | 19710 | 19700 | 19710 | 19690 | 407 |
| 328 | 20231205 | 135500 | 4685224320 | 19700 | 19690 | 19700 | 19690 | 388 |
| 329 | 20231205 | 135400 | 4677583030 | 19710 | 19710 | 19710 | 19690 | 830 |
| 330 | 20231205 | 135300 | 4661229690 | 19720 | 19730 | 19740 | 19700 | 1344 |
| 331 | 20231205 | 135200 | 4634728460 | 19720 | 19720 | 19740 | 19720 | 273 |
| 332 | 20231205 | 135100 | 4629343230 | 19720 | 19760 | 19770 | 19720 | 1755 |
| 333 | 20231205 | 135000 | 4594690970 | 19760 | 19770 | 19780 | 19760 | 883 |
| 334 | 20231205 | 134900 | 4577233490 | 19770 | 19780 | 19780 | 19760 | 318 |
| 335 | 20231205 | 134800 | 4570947310 | 19780 | 19780 | 19790 | 19760 | 1386 |
| 336 | 20231205 | 134700 | 4543545380 | 19790 | 19780 | 19810 | 19780 | 2659 |
| 337 | 20231205 | 134600 | 4490899480 | 19780 | 19780 | 19800 | 19750 | 1442 |
| 338 | 20231205 | 134500 | 4462364580 | 19780 | 19750 | 19800 | 19750 | 1792 |
| 339 | 20231205 | 134400 | 4426916180 | 19760 | 19760 | 19780 | 19760 | 1064 |
| 340 | 20231205 | 134300 | 4405881690 | 19760 | 19740 | 19770 | 19730 | 1629 |
| 341 | 20231205 | 134200 | 4373707010 | 19720 | 19780 | 19780 | 19720 | 1666 |
| 342 | 20231205 | 134100 | 4340810630 | 19780 | 19780 | 19790 | 19770 | 815 |
| 343 | 20231205 | 134000 | 4324687360 | 19780 | 19750 | 19780 | 19750 | 2297 |
| 344 | 20231205 | 133900 | 4279276940 | 19750 | 19750 | 19750 | 19720 | 1543 |
| 345 | 20231205 | 133800 | 4248832300 | 19770 | 19750 | 19770 | 19740 | 1172 |
| 346 | 20231205 | 133700 | 4225684880 | 19740 | 19790 | 19790 | 19740 | 1946 |
| 347 | 20231205 | 133600 | 4187203280 | 19790 | 19730 | 19820 | 19730 | 6473 |
| 348 | 20231205 | 133500 | 4059163490 | 19730 | 19730 | 19730 | 19710 | 611 |
| 349 | 20231205 | 133400 | 4047115120 | 19730 | 19730 | 19740 | 19720 | 286 |
| 350 | 20231205 | 133300 | 4041473720 | 19740 | 19750 | 19760 | 19700 | 2958 |
| 351 | 20231205 | 133200 | 3983106790 | 19750 | 19690 | 19800 | 19690 | 7930 |
| 352 | 20231205 | 133100 | 3826537600 | 19700 | 19590 | 19700 | 19590 | 6732 |
| 353 | 20231205 | 133000 | 3694437060 | 19590 | 19550 | 19590 | 19550 | 2089 |
| 354 | 20231205 | 132900 | 3653544470 | 19560 | 19560 | 19560 | 19560 | 246 |
| 355 | 20231205 | 132800 | 3648732710 | 19560 | 19570 | 19580 | 19560 | 630 |
| 356 | 20231205 | 132700 | 3636407600 | 19560 | 19540 | 19600 | 19540 | 5990 |
| 357 | 20231205 | 132600 | 3519175680 | 19540 | 19540 | 19550 | 19530 | 859 |
| 358 | 20231205 | 132500 | 3502387440 | 19540 | 19550 | 19550 | 19530 | 444 |
| 359 | 20231205 | 132400 | 3493711780 | 19550 | 19520 | 19550 | 19520 | 415 |
| 360 | 20231205 | 132300 | 3485603580 | 19520 | 19570 | 19570 | 19520 | 853 |
| 361 | 20231205 | 132200 | 3468930480 | 19570 | 19550 | 19570 | 19540 | 1670 |
| 362 | 20231205 | 132100 | 3436269700 | 19540 | 19540 | 19570 | 19540 | 601 |
| 363 | 20231205 | 132000 | 3424524190 | 19580 | 19520 | 19580 | 19520 | 533 |
| 364 | 20231205 | 131900 | 3414113320 | 19520 | 19590 | 19590 | 19510 | 833 |
| 365 | 20231205 | 131800 | 3397830230 | 19590 | 19600 | 19610 | 19570 | 1422 |
| 366 | 20231205 | 131700 | 3369970520 | 19610 | 19600 | 19610 | 19600 | 614 |
| 367 | 20231205 | 131600 | 3357935940 | 19600 | 19630 | 19640 | 19600 | 4384 |
| 368 | 20231205 | 131500 | 3271951660 | 19620 | 19540 | 19620 | 19540 | 2473 |
| 369 | 20231205 | 131400 | 3223516860 | 19550 | 19500 | 19550 | 19490 | 972 |
| 370 | 20231205 | 131300 | 3204551440 | 19500 | 19520 | 19520 | 19500 | 820 |
| 371 | 20231205 | 131200 | 3188557290 | 19530 | 19530 | 19540 | 19520 | 405 |
| 372 | 20231205 | 131100 | 3180648610 | 19520 | 19530 | 19530 | 19490 | 2200 |
| 373 | 20231205 | 131000 | 3137749150 | 19540 | 19600 | 19650 | 19540 | 4296 |
| 374 | 20231205 | 130900 | 3053489240 | 19600 | 19500 | 19600 | 19480 | 6533 |
| 375 | 20231205 | 130800 | 2925749250 | 19500 | 19470 | 19500 | 19470 | 566 |
| 376 | 20231205 | 130700 | 2914718030 | 19490 | 19500 | 19500 | 19470 | 334 |
| 377 | 20231205 | 130600 | 2908210530 | 19500 | 19530 | 19540 | 19490 | 1018 |
| 378 | 20231205 | 130500 | 2888343860 | 19530 | 19510 | 19580 | 19500 | 4908 |
| 379 | 20231205 | 130400 | 2792397440 | 19500 | 19420 | 19500 | 19420 | 4534 |
| 380 | 20231205 | 130300 | 2704068480 | 19470 | 19410 | 19500 | 19400 | 6161 |
| 381 | 20231205 | 130200 | 2584196640 | 19420 | 19310 | 19440 | 19310 | 3920 |
| 382 | 20231205 | 130100 | 2508202480 | 19310 | 19310 | 19330 | 19310 | 330 |
| 383 | 20231205 | 130000 | 2501825790 | 19310 | 19290 | 19350 | 19290 | 872 |
| 384 | 20231205 | 125900 | 2484988910 | 19290 | 19400 | 19400 | 19280 | 1402 |
| 385 | 20231205 | 125800 | 2457869600 | 19440 | 19110 | 19450 | 19110 | 16685 |
| 386 | 20231205 | 125700 | 2136002780 | 19110 | 19070 | 19110 | 19070 | 1968 |
| 387 | 20231205 | 125600 | 2098425490 | 19070 | 19080 | 19080 | 19070 | 113 |
| 388 | 20231205 | 125500 | 2096269500 | 19090 | 19070 | 19090 | 19070 | 324 |
| 389 | 20231205 | 125400 | 2090088660 | 19070 | 19040 | 19070 | 19040 | 234 |
| 390 | 20231205 | 125300 | 2085628560 | 19050 | 19050 | 19050 | 19050 | 180 |
| 391 | 20231205 | 125200 | 2082199560 | 19050 | 19050 | 19050 | 19040 | 149 |
| 392 | 20231205 | 125100 | 2079361290 | 19040 | 19040 | 19050 | 19040 | 232 |
| 393 | 20231205 | 125000 | 2074943440 | 19040 | 19040 | 19040 | 19040 | 126 |
| 394 | 20231205 | 124900 | 2072544400 | 19040 | 19010 | 19040 | 19010 | 546 |
| 395 | 20231205 | 124800 | 2062159700 | 19010 | 19010 | 19020 | 19010 | 236 |
| 396 | 20231205 | 124700 | 2057673030 | 19010 | 19010 | 19010 | 19010 | 163 |
| 397 | 20231205 | 124600 | 2054574400 | 19010 | 19010 | 19010 | 19000 | 266 |
| 398 | 20231205 | 124500 | 2049518890 | 19020 | 19010 | 19020 | 19000 | 85 |
| 399 | 20231205 | 124400 | 2047903160 | 19000 | 19000 | 19010 | 19000 | 290 |
| 400 | 20231205 | 124300 | 2042391360 | 19010 | 19020 | 19020 | 19000 | 244 |
| 401 | 20231205 | 124200 | 2037752730 | 19020 | 19020 | 19040 | 19020 | 146 |
| 402 | 20231205 | 124100 | 2034975430 | 19010 | 19010 | 19020 | 19010 | 70 |
| 403 | 20231205 | 124000 | 2033644650 | 19020 | 19000 | 19020 | 18990 | 95 |
| 404 | 20231205 | 123900 | 2031839450 | 19000 | 19000 | 19000 | 19000 | 71 |
| 405 | 20231205 | 123800 | 2030490450 | 18990 | 19000 | 19000 | 18990 | 190 |
| 406 | 20231205 | 123700 | 2026880630 | 19000 | 19020 | 19020 | 19000 | 195 |
| 407 | 20231205 | 123600 | 2023173350 | 18990 | 19010 | 19020 | 18990 | 286 |
| 408 | 20231205 | 123500 | 2017737390 | 19010 | 19020 | 19020 | 19010 | 100 |
| 409 | 20231205 | 123400 | 2015835570 | 19020 | 19010 | 19020 | 19010 | 51 |
| 410 | 20231205 | 123300 | 2014865930 | 19020 | 19020 | 19030 | 19020 | 181 |
| 411 | 20231205 | 123200 | 2011423300 | 19020 | 19040 | 19040 | 19020 | 272 |
| 412 | 20231205 | 123100 | 2006246880 | 19040 | 19000 | 19040 | 19000 | 310 |
| 413 | 20231205 | 123000 | 2000354460 | 19000 | 19000 | 19000 | 18990 | 172 |
| 414 | 20231205 | 122900 | 1997087460 | 18990 | 19000 | 19000 | 18990 | 112 |
| 415 | 20231205 | 122800 | 1994959640 | 18990 | 19000 | 19000 | 18990 | 189 |
| 416 | 20231205 | 122700 | 1991369820 | 19000 | 19040 | 19040 | 19000 | 371 |
| 417 | 20231205 | 122600 | 1984310090 | 19030 | 19040 | 19040 | 19030 | 525 |
| 418 | 20231205 | 122500 | 1974319090 | 19030 | 19040 | 19040 | 19030 | 170 |
| 419 | 20231205 | 122400 | 1971083110 | 19050 | 19060 | 19060 | 19050 | 118 |
| 420 | 20231205 | 122300 | 1968834580 | 19060 | 19050 | 19060 | 19050 | 184 |
| 421 | 20231205 | 122200 | 1965329270 | 19050 | 19050 | 19050 | 19050 | 50 |
| 422 | 20231205 | 122100 | 1964376770 | 19060 | 19050 | 19060 | 19040 | 152 |
| 423 | 20231205 | 122000 | 1961481590 | 19040 | 19050 | 19050 | 19040 | 69 |
| 424 | 20231205 | 121900 | 1960167330 | 19050 | 19040 | 19050 | 19030 | 280 |
| 425 | 20231205 | 121800 | 1954836050 | 19050 | 19040 | 19050 | 19040 | 31 |
| 426 | 20231205 | 121700 | 1954245620 | 19040 | 19050 | 19060 | 19020 | 92 |
| 427 | 20231205 | 121600 | 1952493400 | 19060 | 19050 | 19060 | 19050 | 216 |
| 428 | 20231205 | 121500 | 1948377930 | 19000 | 19050 | 19050 | 19000 | 1474 |
| 429 | 20231205 | 121400 | 1920352090 | 19050 | 19060 | 19060 | 19050 | 184 |
| 430 | 20231205 | 121300 | 1916845170 | 19060 | 19070 | 19070 | 19060 | 162 |
| 431 | 20231205 | 121200 | 1913756640 | 19070 | 19050 | 19070 | 19050 | 113 |
| 432 | 20231205 | 121100 | 1911602640 | 19030 | 19040 | 19050 | 19030 | 587 |
| 433 | 20231205 | 121000 | 1900421030 | 19040 | 19040 | 19040 | 19030 | 289 |
| 434 | 20231205 | 120900 | 1894918650 | 19030 | 19030 | 19050 | 19030 | 181 |
| 435 | 20231205 | 120800 | 1891471890 | 19020 | 18990 | 19030 | 18990 | 496 |
| 436 | 20231205 | 120700 | 1882043350 | 19000 | 19020 | 19020 | 18990 | 268 |
| 437 | 20231205 | 120600 | 1876950750 | 19020 | 19020 | 19020 | 19020 | 76 |
| 438 | 20231205 | 120500 | 1875505230 | 19000 | 19000 | 19000 | 19000 | 190 |
| 439 | 20231205 | 120400 | 1871895230 | 19000 | 19000 | 19000 | 18990 | 80 |
| 440 | 20231205 | 120300 | 1870375410 | 19000 | 18990 | 19000 | 18990 | 68 |
| 441 | 20231205 | 120200 | 1869083600 | 18980 | 18980 | 18990 | 18980 | 191 |
| 442 | 20231205 | 120100 | 1865458400 | 18980 | 18960 | 18980 | 18960 | 93 |
| 443 | 20231205 | 120000 | 1863694660 | 18960 | 18960 | 18960 | 18960 | 120 |
| 444 | 20231205 | 115900 | 1861419460 | 18950 | 19000 | 19000 | 18950 | 436 |
| 445 | 20231205 | 115800 | 1853146130 | 18990 | 19000 | 19000 | 18990 | 230 |
| 446 | 20231205 | 115700 | 1848776600 | 19000 | 19060 | 19060 | 19000 | 681 |
| 447 | 20231205 | 115600 | 1835828290 | 19060 | 19070 | 19070 | 19060 | 130 |
| 448 | 20231205 | 115500 | 1833349760 | 19070 | 19070 | 19080 | 19070 | 325 |
| 449 | 20231205 | 115400 | 1827151980 | 19060 | 19030 | 19060 | 19030 | 465 |
| 450 | 20231205 | 115300 | 1818299700 | 19050 | 19070 | 19080 | 19000 | 2305 |
| 451 | 20231205 | 115200 | 1774462630 | 19080 | 19070 | 19080 | 19060 | 46 |
| 452 | 20231205 | 115100 | 1773585540 | 19070 | 19090 | 19090 | 19070 | 374 |
| 453 | 20231205 | 115000 | 1766452260 | 19080 | 19090 | 19100 | 19000 | 2207 |
| 454 | 20231205 | 114900 | 1724407140 | 19100 | 19110 | 19110 | 19100 | 544 |
| 455 | 20231205 | 114800 | 1714016710 | 19100 | 19130 | 19130 | 19100 | 540 |
| 456 | 20231205 | 114700 | 1703696030 | 19110 | 19130 | 19140 | 19110 | 748 |
| 457 | 20231205 | 114600 | 1689390570 | 19140 | 19110 | 19140 | 19110 | 107 |
| 458 | 20231205 | 114500 | 1687343810 | 19100 | 19140 | 19140 | 19100 | 270 |
| 459 | 20231205 | 114400 | 1682180310 | 19140 | 19140 | 19150 | 19140 | 970 |
| 460 | 20231205 | 114300 | 1663608180 | 19140 | 19140 | 19140 | 19130 | 79 |
| 461 | 20231205 | 114200 | 1662096600 | 19140 | 19120 | 19140 | 19120 | 264 |
| 462 | 20231205 | 114100 | 1657045160 | 19130 | 19110 | 19140 | 19110 | 699 |
| 463 | 20231205 | 114000 | 1643678930 | 19110 | 19120 | 19120 | 19110 | 324 |
| 464 | 20231205 | 113900 | 1637486740 | 19120 | 19120 | 19120 | 19110 | 98 |
| 465 | 20231205 | 113800 | 1635613650 | 19120 | 19100 | 19120 | 19100 | 315 |
| 466 | 20231205 | 113700 | 1629593520 | 19100 | 19080 | 19100 | 19080 | 364 |
| 467 | 20231205 | 113600 | 1622644490 | 19090 | 19110 | 19110 | 19090 | 275 |
| 468 | 20231205 | 113500 | 1617393340 | 19110 | 19080 | 19120 | 19080 | 1154 |
| 469 | 20231205 | 113400 | 1595344770 | 19090 | 19100 | 19100 | 19090 | 293 |
| 470 | 20231205 | 113300 | 1589749370 | 19090 | 19100 | 19100 | 19090 | 118 |
| 471 | 20231205 | 113200 | 1587496180 | 19100 | 19100 | 19100 | 19090 | 203 |
| 472 | 20231205 | 113100 | 1583619060 | 19110 | 19120 | 19120 | 19110 | 134 |
| 473 | 20231205 | 113000 | 1581057540 | 19120 | 19120 | 19120 | 19110 | 227 |
| 474 | 20231205 | 112900 | 1576717550 | 19110 | 19110 | 19120 | 19100 | 243 |
| 475 | 20231205 | 112800 | 1572073830 | 19110 | 19100 | 19110 | 19100 | 210 |
| 476 | 20231205 | 112700 | 1568061210 | 19100 | 19090 | 19100 | 19080 | 500 |
| 477 | 20231205 | 112600 | 1558514020 | 19080 | 19070 | 19090 | 19070 | 120 |
| 478 | 20231205 | 112500 | 1556224410 | 19070 | 19100 | 19100 | 19060 | 643 |
| 479 | 20231205 | 112400 | 1543950230 | 19110 | 19110 | 19120 | 19090 | 1848 |
| 480 | 20231205 | 112300 | 1508655780 | 19110 | 19090 | 19110 | 19090 | 902 |
| 481 | 20231205 | 112200 | 1491432090 | 19090 | 19100 | 19110 | 19090 | 1298 |
| 482 | 20231205 | 112100 | 1466638580 | 19100 | 19090 | 19100 | 19090 | 334 |
| 483 | 20231205 | 112000 | 1460260380 | 19090 | 19090 | 19100 | 19090 | 684 |
| 484 | 20231205 | 111900 | 1447201050 | 19090 | 19070 | 19100 | 19070 | 1398 |
| 485 | 20231205 | 111800 | 1420518240 | 19080 | 19050 | 19080 | 19050 | 1257 |
| 486 | 20231205 | 111700 | 1396553900 | 19050 | 19020 | 19060 | 19020 | 923 |
| 487 | 20231205 | 111600 | 1378987340 | 19040 | 19050 | 19070 | 19020 | 731 |
| 488 | 20231205 | 111500 | 1365075280 | 19050 | 19000 | 19070 | 18990 | 2062 |
| 489 | 20231205 | 111400 | 1325843360 | 19000 | 19000 | 19000 | 18990 | 214 |
| 490 | 20231205 | 111300 | 1321777840 | 19000 | 18990 | 19010 | 18980 | 567 |
| 491 | 20231205 | 111200 | 1311007670 | 19000 | 18950 | 19000 | 18950 | 212 |
| 492 | 20231205 | 111100 | 1306980180 | 18970 | 18990 | 19030 | 18950 | 2261 |
| 493 | 20231205 | 111000 | 1264026450 | 18990 | 18950 | 18990 | 18940 | 1501 |
| 494 | 20231205 | 110900 | 1235565770 | 18950 | 18950 | 18950 | 18950 | 300 |
| 495 | 20231205 | 110800 | 1229880770 | 18950 | 18950 | 18950 | 18940 | 740 |
| 496 | 20231205 | 110700 | 1215858340 | 18950 | 18940 | 18950 | 18930 | 200 |
| 497 | 20231205 | 110600 | 1212069950 | 18940 | 18910 | 18940 | 18910 | 337 |
| 498 | 20231205 | 110500 | 1205692780 | 18910 | 18930 | 18930 | 18910 | 399 |
| 499 | 20231205 | 110400 | 1198144830 | 18940 | 18960 | 18980 | 18940 | 2638 |
| 500 | 20231205 | 110300 | 1148146000 | 18960 | 18920 | 18960 | 18920 | 1553 |
| 501 | 20231205 | 110200 | 1118741940 | 18910 | 18900 | 18920 | 18900 | 269 |
| 502 | 20231205 | 110100 | 1113657000 | 18900 | 18880 | 18900 | 18870 | 1651 |
| 503 | 20231205 | 110000 | 1082464040 | 18870 | 18870 | 18870 | 18850 | 1158 |
| 504 | 20231205 | 105900 | 1060619900 | 18870 | 18850 | 18870 | 18850 | 433 |
| 505 | 20231205 | 105800 | 1052455800 | 18850 | 18790 | 18850 | 18770 | 2998 |
| 506 | 20231205 | 105700 | 996014000 | 18790 | 18810 | 18810 | 18790 | 134 |
| 507 | 20231205 | 105600 | 993495220 | 18810 | 18810 | 18820 | 18800 | 563 |
| 508 | 20231205 | 105500 | 982907120 | 18810 | 18800 | 18810 | 18800 | 86 |
| 509 | 20231205 | 105400 | 981289680 | 18810 | 18810 | 18820 | 18800 | 259 |
| 510 | 20231205 | 105300 | 976418130 | 18820 | 18810 | 18820 | 18800 | 87 |
| 511 | 20231205 | 105200 | 974781680 | 18810 | 18770 | 18810 | 18770 | 189 |
| 512 | 20231205 | 105100 | 971230040 | 18790 | 18770 | 18790 | 18770 | 84 |
| 513 | 20231205 | 105000 | 969653140 | 18770 | 18800 | 18800 | 18760 | 250 |
| 514 | 20231205 | 104900 | 964959710 | 18780 | 18800 | 18810 | 18770 | 835 |
| 515 | 20231205 | 104800 | 949261980 | 18810 | 18780 | 18810 | 18780 | 385 |
| 516 | 20231205 | 104700 | 942025760 | 18780 | 18750 | 18780 | 18750 | 193 |
| 517 | 20231205 | 104600 | 938405000 | 18740 | 18710 | 18750 | 18710 | 49 |
| 518 | 20231205 | 104500 | 937487270 | 18770 | 18710 | 18780 | 18710 | 1967 |
| 519 | 20231205 | 104400 | 900628780 | 18710 | 18680 | 18720 | 18660 | 609 |
| 520 | 20231205 | 104300 | 889246790 | 18680 | 18680 | 18690 | 18660 | 767 |
| 521 | 20231205 | 104200 | 874922160 | 18680 | 18670 | 18680 | 18670 | 426 |
| 522 | 20231205 | 104100 | 866966230 | 18670 | 18650 | 18670 | 18650 | 98 |
| 523 | 20231205 | 104000 | 865138210 | 18660 | 18650 | 18670 | 18640 | 314 |
| 524 | 20231205 | 103900 | 859278770 | 18650 | 18670 | 18680 | 18650 | 210 |
| 525 | 20231205 | 103800 | 855357760 | 18650 | 18660 | 18670 | 18650 | 286 |
| 526 | 20231205 | 103700 | 850020460 | 18650 | 18630 | 18650 | 18630 | 98 |
| 527 | 20231205 | 103600 | 848193120 | 18640 | 18640 | 18640 | 18640 | 22 |
| 528 | 20231205 | 103500 | 847783040 | 18640 | 18620 | 18650 | 18620 | 133 |
| 529 | 20231205 | 103400 | 845304840 | 18620 | 18630 | 18640 | 18620 | 97 |
| 530 | 20231205 | 103300 | 843498400 | 18640 | 18610 | 18640 | 18610 | 87 |
| 531 | 20231205 | 103200 | 841878990 | 18610 | 18610 | 18610 | 18580 | 51 |
| 532 | 20231205 | 103100 | 840930560 | 18610 | 18600 | 18610 | 18560 | 524 |
| 533 | 20231205 | 103000 | 831195520 | 18610 | 18610 | 18610 | 18610 | 38 |
| 534 | 20231205 | 102900 | 830488340 | 18610 | 18590 | 18620 | 18590 | 253 |
| 535 | 20231205 | 102800 | 825781640 | 18570 | 18540 | 18570 | 18540 | 331 |
| 536 | 20231205 | 102700 | 819636250 | 18540 | 18540 | 18540 | 18540 | 22 |
| 537 | 20231205 | 102600 | 819228370 | 18540 | 18540 | 18540 | 18540 | 240 |
| 538 | 20231205 | 102500 | 814778770 | 18550 | 18550 | 18560 | 18550 | 31 |
| 539 | 20231205 | 102400 | 814203710 | 18570 | 18580 | 18580 | 18570 | 20 |
| 540 | 20231205 | 102300 | 813832210 | 18550 | 18530 | 18580 | 18530 | 109 |
| 541 | 20231205 | 102200 | 811809770 | 18540 | 18520 | 18540 | 18520 | 406 |
| 542 | 20231205 | 102100 | 804285650 | 18520 | 18520 | 18530 | 18520 | 126 |
| 543 | 20231205 | 102000 | 801952080 | 18530 | 18530 | 18540 | 18530 | 129 |
| 544 | 20231205 | 101900 | 799561520 | 18540 | 18570 | 18570 | 18530 | 102 |
| 545 | 20231205 | 101800 | 797668390 | 18580 | 18570 | 18580 | 18570 | 12 |
| 546 | 20231205 | 101700 | 797445450 | 18570 | 18570 | 18570 | 18570 | 16 |
| 547 | 20231205 | 101600 | 797148330 | 18570 | 18570 | 18570 | 18570 | 20 |
| 548 | 20231205 | 101500 | 796776930 | 18530 | 18570 | 18570 | 18530 | 221 |
| 549 | 20231205 | 101400 | 792679690 | 18550 | 18570 | 18570 | 18550 | 34 |
| 550 | 20231205 | 101300 | 792048810 | 18580 | 18580 | 18580 | 18580 | 5 |
| 551 | 20231205 | 101200 | 791955910 | 18550 | 18580 | 18580 | 18550 | 81 |
| 552 | 20231205 | 101100 | 790452700 | 18580 | 18570 | 18580 | 18570 | 19 |
| 553 | 20231205 | 101000 | 790099860 | 18580 | 18570 | 18580 | 18570 | 13 |
| 554 | 20231205 | 100900 | 789858330 | 18570 | 18580 | 18580 | 18570 | 59 |
| 555 | 20231205 | 100800 | 788762300 | 18580 | 18590 | 18590 | 18580 | 39 |
| 556 | 20231205 | 100700 | 788037550 | 18590 | 18570 | 18590 | 18570 | 88 |
| 557 | 20231205 | 100600 | 786403130 | 18570 | 18580 | 18580 | 18570 | 118 |
| 558 | 20231205 | 100500 | 784211850 | 18570 | 18610 | 18610 | 18570 | 448 |
| 559 | 20231205 | 100400 | 775890300 | 18610 | 18610 | 18610 | 18610 | 19 |
| 560 | 20231205 | 100300 | 775536710 | 18600 | 18600 | 18600 | 18600 | 22 |
| 561 | 20231205 | 100200 | 775127510 | 18600 | 18610 | 18610 | 18600 | 46 |
| 562 | 20231205 | 100100 | 774271630 | 18570 | 18570 | 18570 | 18570 | 0 |
| 563 | 20231205 | 100000 | 774271630 | 18570 | 18610 | 18620 | 18570 | 252 |
| 564 | 20231205 | 095900 | 769584390 | 18600 | 18560 | 18600 | 18560 | 621 |
| 565 | 20231205 | 095800 | 758039790 | 18580 | 18560 | 18580 | 18560 | 110 |
| 566 | 20231205 | 095700 | 755996090 | 18560 | 18530 | 18560 | 18530 | 224 |
| 567 | 20231205 | 095600 | 751840970 | 18570 | 18560 | 18570 | 18510 | 696 |
| 568 | 20231205 | 095500 | 738938780 | 18540 | 18540 | 18540 | 18540 | 2 |
| 569 | 20231205 | 095400 | 738901700 | 18540 | 18570 | 18570 | 18540 | 19 |
| 570 | 20231205 | 095300 | 738549410 | 18510 | 18510 | 18510 | 18510 | 402 |
| 571 | 20231205 | 095200 | 731108390 | 18500 | 18540 | 18540 | 18500 | 933 |
| 572 | 20231205 | 095100 | 713823040 | 18540 | 18530 | 18540 | 18530 | 168 |
| 573 | 20231205 | 095000 | 710709820 | 18530 | 18520 | 18530 | 18520 | 86 |
| 574 | 20231205 | 094900 | 709116420 | 18520 | 18510 | 18520 | 18510 | 151 |
| 575 | 20231205 | 094800 | 706320410 | 18510 | 18500 | 18520 | 18500 | 50 |
| 576 | 20231205 | 094700 | 705395340 | 18500 | 18460 | 18500 | 18460 | 246 |
| 577 | 20231205 | 094600 | 700849140 | 18460 | 18430 | 18460 | 18430 | 392 |
| 578 | 20231205 | 094500 | 693618200 | 18430 | 18430 | 18430 | 18420 | 509 |
| 579 | 20231205 | 094400 | 684240690 | 18420 | 18440 | 18440 | 18420 | 833 |
| 580 | 20231205 | 094300 | 668889450 | 18440 | 18490 | 18490 | 18440 | 569 |
| 581 | 20231205 | 094200 | 658383290 | 18480 | 18480 | 18480 | 18480 | 25 |
| 582 | 20231205 | 094100 | 657921290 | 18490 | 18490 | 18490 | 18490 | 46 |
| 583 | 20231205 | 094000 | 657070750 | 18490 | 18510 | 18520 | 18490 | 677 |
| 584 | 20231205 | 093900 | 644538590 | 18500 | 18510 | 18510 | 18500 | 542 |
| 585 | 20231205 | 093800 | 634509930 | 18520 | 18530 | 18530 | 18510 | 255 |
| 586 | 20231205 | 093700 | 629787450 | 18520 | 18500 | 18520 | 18500 | 619 |
| 587 | 20231205 | 093600 | 618326930 | 18500 | 18490 | 18500 | 18490 | 8 |
| 588 | 20231205 | 093500 | 618178990 | 18520 | 18410 | 18520 | 18410 | 1449 |
| 589 | 20231205 | 093400 | 591479880 | 18390 | 18390 | 18390 | 18390 | 0 |
| 590 | 20231205 | 093300 | 591479880 | 18390 | 18390 | 18390 | 18390 | 389 |
| 591 | 20231205 | 093200 | 584326170 | 18330 | 18360 | 18360 | 18330 | 1921 |
| 592 | 20231205 | 093100 | 549094520 | 18350 | 18430 | 18430 | 18350 | 3881 |
| 593 | 20231205 | 093000 | 477683490 | 18420 | 18420 | 18460 | 18420 | 461 |
| 594 | 20231205 | 092900 | 469191710 | 18420 | 18420 | 18430 | 18410 | 734 |
| 595 | 20231205 | 092800 | 455672030 | 18430 | 18450 | 18450 | 18420 | 768 |
| 596 | 20231205 | 092700 | 441522290 | 18430 | 18480 | 18480 | 18420 | 1387 |
| 597 | 20231205 | 092600 | 415953820 | 18480 | 18520 | 18520 | 18470 | 1904 |
| 598 | 20231205 | 092500 | 380713200 | 18520 | 18540 | 18540 | 18510 | 2917 |
| 599 | 20231205 | 092400 | 326688870 | 18540 | 18550 | 18550 | 18540 | 789 |
| 600 | 20231205 | 092300 | 312057230 | 18550 | 18550 | 18560 | 18540 | 500 |
| 601 | 20231205 | 092200 | 302782670 | 18550 | 18600 | 18600 | 18550 | 835 |
| 602 | 20231205 | 092100 | 287265900 | 18600 | 18630 | 18630 | 18600 | 2174 |
| 603 | 20231205 | 092000 | 246812430 | 18640 | 18640 | 18650 | 18630 | 633 |
| 604 | 20231205 | 091900 | 235015260 | 18650 | 18660 | 18660 | 18650 | 341 |
| 605 | 20231205 | 091800 | 228653330 | 18670 | 18670 | 18670 | 18670 | 290 |
| 606 | 20231205 | 091700 | 223239030 | 18690 | 18690 | 18710 | 18690 | 359 |
| 607 | 20231205 | 091600 | 216525570 | 18710 | 18640 | 18710 | 18640 | 234 |
| 608 | 20231205 | 091500 | 212163530 | 18640 | 18650 | 18650 | 18620 | 273 |
| 609 | 20231205 | 091400 | 207078340 | 18650 | 18670 | 18670 | 18620 | 616 |
| 610 | 20231205 | 091300 | 195600420 | 18680 | 18700 | 18700 | 18630 | 1009 |
| 611 | 20231205 | 091200 | 176756230 | 18700 | 18640 | 18710 | 18640 | 674 |
| 612 | 20231205 | 091100 | 164168920 | 18630 | 18650 | 18660 | 18610 | 750 |
| 613 | 20231205 | 091000 | 150190800 | 18660 | 18700 | 18700 | 18660 | 426 |
| 614 | 20231205 | 090900 | 142226220 | 18710 | 18720 | 18720 | 18690 | 615 |
| 615 | 20231205 | 090800 | 130727390 | 18720 | 18780 | 18790 | 18720 | 667 |
| 616 | 20231205 | 090700 | 118226310 | 18780 | 18810 | 18810 | 18780 | 974 |
| 617 | 20231205 | 090600 | 99915660 | 18820 | 18800 | 18820 | 18770 | 1033 |
| 618 | 20231205 | 090500 | 80487900 | 18810 | 18830 | 18830 | 18760 | 556 |
| 619 | 20231205 | 090400 | 70044750 | 18830 | 18780 | 18840 | 18770 | 572 |
| 620 | 20231205 | 090300 | 59292870 | 18760 | 18660 | 18760 | 18640 | 1175 |
| 621 | 20231205 | 090200 | 37297290 | 18660 | 18610 | 18700 | 18610 | 911 |
| 622 | 20231205 | 090100 | 20318530 | 18610 | 18730 | 18740 | 18610 | 826 |
| 623 | 20231205 | 090000 | 4891130 | 18730 | 18740 | 18740 | 18730 | 261 |