31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 7310 |
| 3 | 20231206 | 183900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 4 | 20231206 | 183800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 5 | 20231206 | 183700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 6 | 20231206 | 183600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 7 | 20231206 | 183500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 8 | 20231206 | 183400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 9 | 20231206 | 183300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 10 | 20231206 | 183200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 11 | 20231206 | 183100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 12 | 20231206 | 183000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 13 | 20231206 | 182900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 14 | 20231206 | 182800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 15 | 20231206 | 182700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 16 | 20231206 | 182600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 17 | 20231206 | 182500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 18 | 20231206 | 182400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 19 | 20231206 | 182300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 20 | 20231206 | 182200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 21 | 20231206 | 182100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 22 | 20231206 | 182000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 23 | 20231206 | 181900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 24 | 20231206 | 181800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 25 | 20231206 | 181700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 26 | 20231206 | 181600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 27 | 20231206 | 181500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 28 | 20231206 | 181400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 29 | 20231206 | 181300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 30 | 20231206 | 181200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 31 | 20231206 | 181100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 32 | 20231206 | 181000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 7310 |
| 33 | 20231206 | 180900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 34 | 20231206 | 180800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 35 | 20231206 | 180700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 36 | 20231206 | 180600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 37 | 20231206 | 180500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 38 | 20231206 | 180400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 39 | 20231206 | 180300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 40 | 20231206 | 180200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 41 | 20231206 | 180100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 42 | 20231206 | 180000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 43 | 20231206 | 175900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 44 | 20231206 | 175800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 45 | 20231206 | 175700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 46 | 20231206 | 175600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 47 | 20231206 | 175500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 48 | 20231206 | 175400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 49 | 20231206 | 175300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 50 | 20231206 | 175200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 51 | 20231206 | 175100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 52 | 20231206 | 175000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 53 | 20231206 | 174900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 54 | 20231206 | 174800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 55 | 20231206 | 174700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 56 | 20231206 | 174600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 57 | 20231206 | 174500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 58 | 20231206 | 174400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 59 | 20231206 | 174300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 60 | 20231206 | 174200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 61 | 20231206 | 174100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 62 | 20231206 | 174000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 7310 |
| 63 | 20231206 | 173900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 64 | 20231206 | 173800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 65 | 20231206 | 173700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 66 | 20231206 | 173600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 67 | 20231206 | 173500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 68 | 20231206 | 173400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 69 | 20231206 | 173300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 70 | 20231206 | 173200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 71 | 20231206 | 173100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 72 | 20231206 | 173000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 73 | 20231206 | 172900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 74 | 20231206 | 172800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 75 | 20231206 | 172700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 76 | 20231206 | 172600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 77 | 20231206 | 172500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 78 | 20231206 | 172400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 79 | 20231206 | 172300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 80 | 20231206 | 172200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 81 | 20231206 | 172100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 82 | 20231206 | 172000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 83 | 20231206 | 171900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 84 | 20231206 | 171800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 85 | 20231206 | 171700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 86 | 20231206 | 171600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 87 | 20231206 | 171500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 88 | 20231206 | 171400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 89 | 20231206 | 171300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 90 | 20231206 | 171200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 91 | 20231206 | 171100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 92 | 20231206 | 171000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 7310 |
| 93 | 20231206 | 170900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 94 | 20231206 | 170800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 95 | 20231206 | 170700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 96 | 20231206 | 170600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 97 | 20231206 | 170500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 98 | 20231206 | 170400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 99 | 20231206 | 170300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 100 | 20231206 | 170200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 101 | 20231206 | 170100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 102 | 20231206 | 170000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 103 | 20231206 | 165900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 104 | 20231206 | 165800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 105 | 20231206 | 165700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 106 | 20231206 | 165600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 107 | 20231206 | 165500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 108 | 20231206 | 165400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 109 | 20231206 | 165300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 110 | 20231206 | 165200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 111 | 20231206 | 165100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 112 | 20231206 | 165000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 113 | 20231206 | 164900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 114 | 20231206 | 164800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 115 | 20231206 | 164700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 116 | 20231206 | 164600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 117 | 20231206 | 164500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 118 | 20231206 | 164400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 119 | 20231206 | 164300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 120 | 20231206 | 164200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 121 | 20231206 | 164100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 122 | 20231206 | 164000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 7310 |
| 123 | 20231206 | 163900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 124 | 20231206 | 163800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 125 | 20231206 | 163700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 126 | 20231206 | 163600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 127 | 20231206 | 163500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 128 | 20231206 | 163400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 129 | 20231206 | 163300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 130 | 20231206 | 163200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 131 | 20231206 | 163100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 132 | 20231206 | 163000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 133 | 20231206 | 162900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 134 | 20231206 | 162800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 135 | 20231206 | 162700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 136 | 20231206 | 162600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 137 | 20231206 | 162500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 138 | 20231206 | 162400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 139 | 20231206 | 162300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 140 | 20231206 | 162200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 141 | 20231206 | 162100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 142 | 20231206 | 162000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 143 | 20231206 | 161900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 144 | 20231206 | 161800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 145 | 20231206 | 161700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 146 | 20231206 | 161600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 147 | 20231206 | 161500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 148 | 20231206 | 161400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 149 | 20231206 | 161300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 150 | 20231206 | 161200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 151 | 20231206 | 161100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 152 | 20231206 | 161000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 7310 |
| 153 | 20231206 | 160900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 154 | 20231206 | 160800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 155 | 20231206 | 160700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 156 | 20231206 | 160600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 157 | 20231206 | 160500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 158 | 20231206 | 160400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 159 | 20231206 | 160300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 160 | 20231206 | 160200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 161 | 20231206 | 160100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 162 | 20231206 | 160000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 163 | 20231206 | 155900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 164 | 20231206 | 155800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 165 | 20231206 | 155700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 166 | 20231206 | 155600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 167 | 20231206 | 155500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 168 | 20231206 | 155400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 169 | 20231206 | 155300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 170 | 20231206 | 155200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 171 | 20231206 | 155100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 172 | 20231206 | 155000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 173 | 20231206 | 154900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 174 | 20231206 | 154800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 175 | 20231206 | 154700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 176 | 20231206 | 154600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 177 | 20231206 | 154500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 178 | 20231206 | 154400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 179 | 20231206 | 154300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 180 | 20231206 | 154200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 181 | 20231206 | 154100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 182 | 20231206 | 154000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 7310 |
| 183 | 20231206 | 153900 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 184 | 20231206 | 153800 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 185 | 20231206 | 153700 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 186 | 20231206 | 153600 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 187 | 20231206 | 153500 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 188 | 20231206 | 153400 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 189 | 20231206 | 153300 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 190 | 20231206 | 153200 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 191 | 20231206 | 153100 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 0 |
| 192 | 20231206 | 153000 | 5515883800 | 16070 | 16070 | 16070 | 16070 | 7310 |
| 193 | 20231206 | 152900 | 5398412100 | 16180 | 16180 | 16180 | 16180 | 0 |
| 194 | 20231206 | 152800 | 5398412100 | 16180 | 16180 | 16180 | 16180 | 0 |
| 195 | 20231206 | 152700 | 5398412100 | 16180 | 16180 | 16180 | 16180 | 0 |
| 196 | 20231206 | 152600 | 5398412100 | 16180 | 16180 | 16180 | 16180 | 0 |
| 197 | 20231206 | 152500 | 5398412100 | 16180 | 16180 | 16180 | 16180 | 0 |
| 198 | 20231206 | 152400 | 5398412100 | 16180 | 16180 | 16180 | 16180 | 0 |
| 199 | 20231206 | 152300 | 5398412100 | 16180 | 16180 | 16180 | 16180 | 0 |
| 200 | 20231206 | 152200 | 5398412100 | 16180 | 16180 | 16180 | 16180 | 0 |
| 201 | 20231206 | 152100 | 5398412100 | 16180 | 16180 | 16180 | 16180 | 0 |
| 202 | 20231206 | 152000 | 5398412100 | 16180 | 16180 | 16180 | 16180 | 0 |
| 203 | 20231206 | 151900 | 5398412100 | 16180 | 16170 | 16190 | 16140 | 1359 |
| 204 | 20231206 | 151800 | 5376419820 | 16170 | 16150 | 16190 | 16140 | 924 |
| 205 | 20231206 | 151700 | 5361490650 | 16150 | 16130 | 16190 | 16130 | 1239 |
| 206 | 20231206 | 151600 | 5341442900 | 16140 | 16140 | 16150 | 16130 | 349 |
| 207 | 20231206 | 151500 | 5335810340 | 16150 | 16150 | 16160 | 16140 | 435 |
| 208 | 20231206 | 151400 | 5328785820 | 16160 | 16160 | 16170 | 16140 | 1078 |
| 209 | 20231206 | 151300 | 5311377080 | 16170 | 16170 | 16180 | 16170 | 263 |
| 210 | 20231206 | 151200 | 5307122650 | 16160 | 16160 | 16200 | 16160 | 1409 |
| 211 | 20231206 | 151100 | 5284329900 | 16150 | 16160 | 16160 | 16150 | 1343 |
| 212 | 20231206 | 151000 | 5262635760 | 16170 | 16180 | 16180 | 16160 | 612 |
| 213 | 20231206 | 150900 | 5252741340 | 16190 | 16200 | 16200 | 16190 | 790 |
| 214 | 20231206 | 150800 | 5239946650 | 16190 | 16220 | 16250 | 16190 | 310 |
| 215 | 20231206 | 150700 | 5234920350 | 16260 | 16190 | 16260 | 16150 | 1522 |
| 216 | 20231206 | 150600 | 5210307530 | 16190 | 16240 | 16270 | 16180 | 3782 |
| 217 | 20231206 | 150500 | 5148976340 | 16230 | 16160 | 16250 | 16150 | 4950 |
| 218 | 20231206 | 150400 | 5068838220 | 16160 | 16130 | 16170 | 16130 | 2202 |
| 219 | 20231206 | 150300 | 5033274180 | 16110 | 16080 | 16140 | 16050 | 3684 |
| 220 | 20231206 | 150200 | 4973947610 | 16100 | 16110 | 16120 | 16080 | 921 |
| 221 | 20231206 | 150100 | 4959118230 | 16120 | 16070 | 16120 | 16050 | 2700 |
| 222 | 20231206 | 150000 | 4915689660 | 16070 | 16010 | 16070 | 16010 | 6599 |
| 223 | 20231206 | 145900 | 4809907160 | 16000 | 16000 | 16010 | 15980 | 2620 |
| 224 | 20231206 | 145800 | 4768031660 | 16010 | 16010 | 16010 | 16000 | 148 |
| 225 | 20231206 | 145700 | 4765663450 | 16010 | 16000 | 16020 | 16000 | 334 |
| 226 | 20231206 | 145600 | 4760316370 | 16010 | 16000 | 16020 | 16000 | 2469 |
| 227 | 20231206 | 145500 | 4720767450 | 15990 | 16010 | 16020 | 15990 | 2092 |
| 228 | 20231206 | 145400 | 4687266220 | 16010 | 16010 | 16020 | 15990 | 574 |
| 229 | 20231206 | 145300 | 4678076370 | 15990 | 16010 | 16020 | 15990 | 1612 |
| 230 | 20231206 | 145200 | 4652269300 | 16010 | 16020 | 16050 | 15990 | 642 |
| 231 | 20231206 | 145100 | 4641985900 | 16020 | 16000 | 16030 | 16000 | 554 |
| 232 | 20231206 | 145000 | 4633118630 | 16030 | 15950 | 16050 | 15950 | 1421 |
| 233 | 20231206 | 144900 | 4610347340 | 15950 | 16000 | 16000 | 15950 | 692 |
| 234 | 20231206 | 144800 | 4599300630 | 16020 | 16050 | 16050 | 16020 | 762 |
| 235 | 20231206 | 144700 | 4587088770 | 16040 | 15990 | 16080 | 15980 | 693 |
| 236 | 20231206 | 144600 | 4575992560 | 15990 | 16040 | 16040 | 15980 | 744 |
| 237 | 20231206 | 144500 | 4564092480 | 16030 | 15990 | 16090 | 15980 | 1574 |
| 238 | 20231206 | 144400 | 4538822960 | 16030 | 15980 | 16040 | 15980 | 258 |
| 239 | 20231206 | 144300 | 4534689930 | 15970 | 15990 | 16050 | 15970 | 636 |
| 240 | 20231206 | 144200 | 4524516170 | 15980 | 15980 | 16010 | 15980 | 761 |
| 241 | 20231206 | 144100 | 4512343110 | 15980 | 16040 | 16040 | 15970 | 224 |
| 242 | 20231206 | 144000 | 4508763130 | 16050 | 16050 | 16090 | 16040 | 2082 |
| 243 | 20231206 | 143900 | 4475324640 | 16050 | 15970 | 16050 | 15970 | 1163 |
| 244 | 20231206 | 143800 | 4456682380 | 15970 | 15980 | 15980 | 15970 | 336 |
| 245 | 20231206 | 143700 | 4451313370 | 15980 | 16010 | 16010 | 15980 | 518 |
| 246 | 20231206 | 143600 | 4443024710 | 16020 | 16040 | 16070 | 16020 | 742 |
| 247 | 20231206 | 143500 | 4431112320 | 16050 | 16060 | 16100 | 16020 | 1007 |
| 248 | 20231206 | 143400 | 4414939340 | 16060 | 15970 | 16100 | 15970 | 5621 |
| 249 | 20231206 | 143300 | 4324766250 | 15970 | 15950 | 15980 | 15940 | 6808 |
| 250 | 20231206 | 143200 | 4216148810 | 15950 | 15950 | 15950 | 15950 | 543 |
| 251 | 20231206 | 143100 | 4207487960 | 15950 | 15950 | 15950 | 15940 | 381 |
| 252 | 20231206 | 143000 | 4201411450 | 15950 | 15940 | 15950 | 15940 | 423 |
| 253 | 20231206 | 142900 | 4194665330 | 15940 | 15930 | 15950 | 15930 | 1305 |
| 254 | 20231206 | 142800 | 4173855040 | 15920 | 15930 | 15940 | 15910 | 818 |
| 255 | 20231206 | 142700 | 4160829710 | 15940 | 15940 | 15940 | 15920 | 1001 |
| 256 | 20231206 | 142600 | 4144876420 | 15950 | 15940 | 15950 | 15920 | 507 |
| 257 | 20231206 | 142500 | 4136792190 | 15940 | 15910 | 15950 | 15910 | 516 |
| 258 | 20231206 | 142400 | 4128567960 | 15910 | 15840 | 15950 | 15830 | 1750 |
| 259 | 20231206 | 142300 | 4100705690 | 15840 | 15850 | 15860 | 15840 | 136 |
| 260 | 20231206 | 142200 | 4098550720 | 15850 | 15900 | 15900 | 15850 | 697 |
| 261 | 20231206 | 142100 | 4087483490 | 15890 | 15890 | 15910 | 15880 | 472 |
| 262 | 20231206 | 142000 | 4079982870 | 15890 | 15850 | 15890 | 15850 | 996 |
| 263 | 20231206 | 141900 | 4064173140 | 15850 | 15840 | 15850 | 15830 | 122 |
| 264 | 20231206 | 141800 | 4062239830 | 15820 | 15850 | 15860 | 15820 | 1473 |
| 265 | 20231206 | 141700 | 4038900880 | 15860 | 15890 | 15890 | 15860 | 608 |
| 266 | 20231206 | 141600 | 4029244230 | 15890 | 15900 | 15900 | 15860 | 2471 |
| 267 | 20231206 | 141500 | 3989965410 | 15900 | 15810 | 15900 | 15800 | 2685 |
| 268 | 20231206 | 141400 | 3947367800 | 15800 | 15780 | 15800 | 15780 | 268 |
| 269 | 20231206 | 141300 | 3943134540 | 15770 | 15760 | 15860 | 15760 | 1538 |
| 270 | 20231206 | 141200 | 3918814910 | 15760 | 15760 | 15760 | 15750 | 482 |
| 271 | 20231206 | 141100 | 3911221210 | 15750 | 15790 | 15800 | 15750 | 5719 |
| 272 | 20231206 | 141000 | 3820981440 | 15800 | 15760 | 15800 | 15750 | 1543 |
| 273 | 20231206 | 140900 | 3796625190 | 15760 | 15740 | 15760 | 15740 | 64 |
| 274 | 20231206 | 140800 | 3795617810 | 15730 | 15670 | 15770 | 15670 | 1465 |
| 275 | 20231206 | 140700 | 3772586510 | 15680 | 15660 | 15680 | 15650 | 120 |
| 276 | 20231206 | 140600 | 3770707450 | 15670 | 15710 | 15710 | 15670 | 489 |
| 277 | 20231206 | 140500 | 3763028460 | 15720 | 15750 | 15750 | 15720 | 722 |
| 278 | 20231206 | 140400 | 3751669490 | 15760 | 15790 | 15790 | 15760 | 826 |
| 279 | 20231206 | 140300 | 3738638470 | 15800 | 15820 | 15820 | 15780 | 188 |
| 280 | 20231206 | 140200 | 3735668000 | 15820 | 15780 | 15820 | 15770 | 1275 |
| 281 | 20231206 | 140100 | 3715525560 | 15780 | 15780 | 15790 | 15780 | 110 |
| 282 | 20231206 | 140000 | 3713789740 | 15780 | 15770 | 15780 | 15770 | 139 |
| 283 | 20231206 | 135900 | 3711597630 | 15760 | 15790 | 15790 | 15760 | 323 |
| 284 | 20231206 | 135800 | 3706501150 | 15780 | 15790 | 15790 | 15780 | 45 |
| 285 | 20231206 | 135700 | 3705790760 | 15790 | 15780 | 15800 | 15770 | 1179 |
| 286 | 20231206 | 135600 | 3687168220 | 15770 | 15760 | 15780 | 15750 | 197 |
| 287 | 20231206 | 135500 | 3684061800 | 15750 | 15750 | 15750 | 15740 | 186 |
| 288 | 20231206 | 135400 | 3681132640 | 15750 | 15750 | 15760 | 15750 | 481 |
| 289 | 20231206 | 135300 | 3673552180 | 15750 | 15750 | 15760 | 15750 | 44 |
| 290 | 20231206 | 135200 | 3672859170 | 15740 | 15720 | 15760 | 15710 | 1458 |
| 291 | 20231206 | 135100 | 3649905690 | 15720 | 15730 | 15730 | 15720 | 591 |
| 292 | 20231206 | 135000 | 3640614990 | 15730 | 15700 | 15730 | 15690 | 298 |
| 293 | 20231206 | 134900 | 3635930670 | 15700 | 15700 | 15700 | 15690 | 113 |
| 294 | 20231206 | 134800 | 3634156740 | 15700 | 15710 | 15710 | 15700 | 211 |
| 295 | 20231206 | 134700 | 3630844010 | 15710 | 15710 | 15710 | 15710 | 42 |
| 296 | 20231206 | 134600 | 3630184190 | 15740 | 15690 | 15740 | 15690 | 995 |
| 297 | 20231206 | 134500 | 3614543610 | 15690 | 15700 | 15700 | 15690 | 58 |
| 298 | 20231206 | 134400 | 3613633570 | 15700 | 15700 | 15710 | 15700 | 424 |
| 299 | 20231206 | 134300 | 3606975010 | 15700 | 15690 | 15700 | 15680 | 229 |
| 300 | 20231206 | 134200 | 3603380800 | 15690 | 15690 | 15710 | 15690 | 47 |
| 301 | 20231206 | 134100 | 3602642690 | 15690 | 15690 | 15710 | 15680 | 1000 |
| 302 | 20231206 | 134000 | 3586940850 | 15680 | 15670 | 15690 | 15670 | 738 |
| 303 | 20231206 | 133900 | 3575369620 | 15660 | 15680 | 15680 | 15660 | 551 |
| 304 | 20231206 | 133800 | 3566736890 | 15680 | 15710 | 15710 | 15680 | 1684 |
| 305 | 20231206 | 133700 | 3540286420 | 15710 | 15730 | 15730 | 15710 | 49 |
| 306 | 20231206 | 133600 | 3539515910 | 15730 | 15700 | 15750 | 15700 | 2260 |
| 307 | 20231206 | 133500 | 3503950620 | 15700 | 15680 | 15700 | 15680 | 305 |
| 308 | 20231206 | 133400 | 3499166050 | 15690 | 15690 | 15690 | 15690 | 4 |
| 309 | 20231206 | 133300 | 3499103290 | 15690 | 15690 | 15690 | 15690 | 62 |
| 310 | 20231206 | 133200 | 3498130510 | 15680 | 15710 | 15710 | 15680 | 185 |
| 311 | 20231206 | 133100 | 3495225500 | 15710 | 15720 | 15720 | 15710 | 86 |
| 312 | 20231206 | 133000 | 3493874430 | 15730 | 15690 | 15730 | 15690 | 1072 |
| 313 | 20231206 | 132900 | 3477035110 | 15700 | 15700 | 15700 | 15700 | 52 |
| 314 | 20231206 | 132800 | 3476218710 | 15710 | 15710 | 15710 | 15710 | 172 |
| 315 | 20231206 | 132700 | 3473516590 | 15710 | 15690 | 15710 | 15690 | 64 |
| 316 | 20231206 | 132600 | 3472511580 | 15710 | 15710 | 15710 | 15710 | 52 |
| 317 | 20231206 | 132500 | 3471694660 | 15700 | 15700 | 15740 | 15680 | 979 |
| 318 | 20231206 | 132400 | 3456304330 | 15700 | 15690 | 15700 | 15690 | 203 |
| 319 | 20231206 | 132300 | 3453118820 | 15680 | 15700 | 15700 | 15680 | 8 |
| 320 | 20231206 | 132200 | 3452993300 | 15700 | 15720 | 15720 | 15700 | 569 |
| 321 | 20231206 | 132100 | 3444058720 | 15720 | 15720 | 15750 | 15710 | 3506 |
| 322 | 20231206 | 132000 | 3388919970 | 15730 | 15710 | 15730 | 15710 | 1307 |
| 323 | 20231206 | 131900 | 3368376600 | 15700 | 15700 | 15700 | 15700 | 1 |
| 324 | 20231206 | 131800 | 3368360900 | 15700 | 15700 | 15710 | 15700 | 195 |
| 325 | 20231206 | 131700 | 3365299340 | 15700 | 15690 | 15710 | 15680 | 310 |
| 326 | 20231206 | 131600 | 3360433630 | 15690 | 15680 | 15690 | 15680 | 308 |
| 327 | 20231206 | 131500 | 3355601120 | 15680 | 15680 | 15710 | 15680 | 1708 |
| 328 | 20231206 | 131400 | 3328794880 | 15670 | 15640 | 15670 | 15640 | 399 |
| 329 | 20231206 | 131300 | 3322547130 | 15640 | 15640 | 15650 | 15630 | 189 |
| 330 | 20231206 | 131200 | 3319591180 | 15650 | 15660 | 15660 | 15650 | 117 |
| 331 | 20231206 | 131100 | 3317760110 | 15650 | 15650 | 15650 | 15650 | 21 |
| 332 | 20231206 | 131000 | 3317431460 | 15660 | 15660 | 15660 | 15650 | 426 |
| 333 | 20231206 | 130900 | 3310760730 | 15670 | 15680 | 15690 | 15670 | 1040 |
| 334 | 20231206 | 130800 | 3294447790 | 15680 | 15680 | 15680 | 15680 | 148 |
| 335 | 20231206 | 130700 | 3292127150 | 15680 | 15680 | 15680 | 15680 | 905 |
| 336 | 20231206 | 130600 | 3277936750 | 15680 | 15690 | 15690 | 15680 | 73 |
| 337 | 20231206 | 130500 | 3276792090 | 15690 | 15680 | 15690 | 15670 | 580 |
| 338 | 20231206 | 130400 | 3267697410 | 15670 | 15630 | 15710 | 15630 | 1659 |
| 339 | 20231206 | 130300 | 3241699260 | 15630 | 15630 | 15630 | 15620 | 166 |
| 340 | 20231206 | 130200 | 3239105130 | 15620 | 15620 | 15620 | 15620 | 7 |
| 341 | 20231206 | 130100 | 3238995790 | 15640 | 15650 | 15650 | 15640 | 597 |
| 342 | 20231206 | 130000 | 3229657300 | 15650 | 15640 | 15690 | 15640 | 196 |
| 343 | 20231206 | 125900 | 3226585650 | 15640 | 15570 | 15690 | 15570 | 1034 |
| 344 | 20231206 | 125800 | 3210407170 | 15570 | 15580 | 15580 | 15570 | 209 |
| 345 | 20231206 | 125700 | 3207152270 | 15580 | 15600 | 15600 | 15580 | 156 |
| 346 | 20231206 | 125600 | 3204719370 | 15610 | 15610 | 15610 | 15610 | 119 |
| 347 | 20231206 | 125500 | 3202861780 | 15620 | 15640 | 15640 | 15620 | 229 |
| 348 | 20231206 | 125400 | 3199281050 | 15640 | 15660 | 15660 | 15640 | 15 |
| 349 | 20231206 | 125300 | 3199046390 | 15680 | 15640 | 15680 | 15630 | 1523 |
| 350 | 20231206 | 125200 | 3175182640 | 15670 | 15640 | 15670 | 15640 | 139 |
| 351 | 20231206 | 125100 | 3173008590 | 15640 | 15650 | 15680 | 15630 | 484 |
| 352 | 20231206 | 125000 | 3165435090 | 15680 | 15670 | 15700 | 15660 | 790 |
| 353 | 20231206 | 124900 | 3153049510 | 15660 | 15680 | 15690 | 15660 | 318 |
| 354 | 20231206 | 124800 | 3148064380 | 15680 | 15600 | 15700 | 15600 | 1316 |
| 355 | 20231206 | 124700 | 3127443880 | 15600 | 15590 | 15600 | 15590 | 41 |
| 356 | 20231206 | 124600 | 3126804670 | 15600 | 15600 | 15600 | 15600 | 22 |
| 357 | 20231206 | 124500 | 3126461470 | 15600 | 15620 | 15620 | 15600 | 134 |
| 358 | 20231206 | 124400 | 3124369730 | 15620 | 15630 | 15630 | 15610 | 106 |
| 359 | 20231206 | 124300 | 3122713140 | 15640 | 15590 | 15700 | 15590 | 1212 |
| 360 | 20231206 | 124200 | 3103726920 | 15590 | 15590 | 15600 | 15590 | 87 |
| 361 | 20231206 | 124100 | 3102370390 | 15610 | 15610 | 15610 | 15590 | 59 |
| 362 | 20231206 | 124000 | 3101449750 | 15620 | 15610 | 15630 | 15610 | 119 |
| 363 | 20231206 | 123900 | 3099591090 | 15610 | 15620 | 15620 | 15600 | 494 |
| 364 | 20231206 | 123800 | 3091880000 | 15620 | 15650 | 15650 | 15620 | 5 |
| 365 | 20231206 | 123700 | 3091801870 | 15590 | 15570 | 15690 | 15570 | 982 |
| 366 | 20231206 | 123600 | 3076451620 | 15580 | 15570 | 15580 | 15570 | 145 |
| 367 | 20231206 | 123500 | 3074193920 | 15560 | 15600 | 15600 | 15560 | 517 |
| 368 | 20231206 | 123400 | 3066138330 | 15610 | 15620 | 15620 | 15610 | 90 |
| 369 | 20231206 | 123300 | 3064733220 | 15620 | 15630 | 15630 | 15620 | 73 |
| 370 | 20231206 | 123200 | 3063592450 | 15610 | 15600 | 15690 | 15600 | 1241 |
| 371 | 20231206 | 123100 | 3044168550 | 15600 | 15600 | 15610 | 15600 | 74 |
| 372 | 20231206 | 123000 | 3043013760 | 15600 | 15620 | 15620 | 15600 | 271 |
| 373 | 20231206 | 122900 | 3038784250 | 15630 | 15630 | 15630 | 15620 | 2366 |
| 374 | 20231206 | 122800 | 3001805680 | 15640 | 15660 | 15660 | 15640 | 157 |
| 375 | 20231206 | 122700 | 2999348080 | 15660 | 15650 | 15680 | 15650 | 1518 |
| 376 | 20231206 | 122600 | 2975573010 | 15630 | 15650 | 15650 | 15630 | 511 |
| 377 | 20231206 | 122500 | 2967584750 | 15660 | 15670 | 15680 | 15660 | 769 |
| 378 | 20231206 | 122400 | 2955534380 | 15670 | 15660 | 15680 | 15650 | 396 |
| 379 | 20231206 | 122300 | 2949329420 | 15660 | 15630 | 15670 | 15630 | 1664 |
| 380 | 20231206 | 122200 | 2923275760 | 15630 | 15610 | 15640 | 15610 | 64 |
| 381 | 20231206 | 122100 | 2922275310 | 15650 | 15590 | 15650 | 15590 | 1212 |
| 382 | 20231206 | 122000 | 2903343860 | 15590 | 15600 | 15600 | 15590 | 107 |
| 383 | 20231206 | 121900 | 2901675500 | 15600 | 15590 | 15600 | 15570 | 201 |
| 384 | 20231206 | 121800 | 2898541400 | 15580 | 15610 | 15610 | 15570 | 288 |
| 385 | 20231206 | 121700 | 2894048350 | 15610 | 15630 | 15630 | 15610 | 80 |
| 386 | 20231206 | 121600 | 2892798510 | 15640 | 15590 | 15640 | 15590 | 1978 |
| 387 | 20231206 | 121500 | 2861923070 | 15590 | 15560 | 15590 | 15560 | 182 |
| 388 | 20231206 | 121400 | 2859089440 | 15560 | 15570 | 15570 | 15560 | 71 |
| 389 | 20231206 | 121300 | 2857984040 | 15570 | 15580 | 15580 | 15570 | 74 |
| 390 | 20231206 | 121200 | 2856831840 | 15570 | 15590 | 15590 | 15570 | 10 |
| 391 | 20231206 | 121100 | 2856676080 | 15580 | 15560 | 15590 | 15560 | 1109 |
| 392 | 20231206 | 121000 | 2839404110 | 15560 | 15580 | 15580 | 15560 | 166 |
| 393 | 20231206 | 120900 | 2836820630 | 15570 | 15580 | 15580 | 15570 | 244 |
| 394 | 20231206 | 120800 | 2833019180 | 15580 | 15590 | 15590 | 15580 | 429 |
| 395 | 20231206 | 120700 | 2826334120 | 15580 | 15580 | 15580 | 15580 | 32 |
| 396 | 20231206 | 120600 | 2825835560 | 15580 | 15600 | 15600 | 15570 | 242 |
| 397 | 20231206 | 120500 | 2822065490 | 15580 | 15570 | 15600 | 15570 | 1350 |
| 398 | 20231206 | 120400 | 2801020940 | 15560 | 15570 | 15570 | 15560 | 103 |
| 399 | 20231206 | 120300 | 2799417590 | 15560 | 15560 | 15560 | 15560 | 34 |
| 400 | 20231206 | 120200 | 2798888550 | 15560 | 15560 | 15560 | 15560 | 15 |
| 401 | 20231206 | 120100 | 2798655150 | 15570 | 15590 | 15600 | 15570 | 580 |
| 402 | 20231206 | 120000 | 2789610370 | 15580 | 15530 | 15600 | 15530 | 1243 |
| 403 | 20231206 | 115900 | 2770251350 | 15540 | 15550 | 15550 | 15540 | 24 |
| 404 | 20231206 | 115800 | 2769878290 | 15560 | 15560 | 15560 | 15530 | 507 |
| 405 | 20231206 | 115700 | 2761995140 | 15580 | 15580 | 15580 | 15580 | 7 |
| 406 | 20231206 | 115600 | 2761886080 | 15580 | 15580 | 15590 | 15580 | 187 |
| 407 | 20231206 | 115500 | 2758972130 | 15590 | 15540 | 15590 | 15540 | 1091 |
| 408 | 20231206 | 115400 | 2741982000 | 15530 | 15540 | 15540 | 15530 | 22 |
| 409 | 20231206 | 115300 | 2741640190 | 15550 | 15550 | 15550 | 15550 | 21 |
| 410 | 20231206 | 115200 | 2741313640 | 15550 | 15550 | 15550 | 15550 | 312 |
| 411 | 20231206 | 115100 | 2736462040 | 15550 | 15550 | 15550 | 15550 | 107 |
| 412 | 20231206 | 115000 | 2734798190 | 15570 | 15550 | 15570 | 15550 | 54 |
| 413 | 20231206 | 114900 | 2733958410 | 15550 | 15540 | 15580 | 15540 | 1097 |
| 414 | 20231206 | 114800 | 2716887700 | 15550 | 15550 | 15570 | 15540 | 493 |
| 415 | 20231206 | 114700 | 2709221430 | 15540 | 15530 | 15540 | 15530 | 277 |
| 416 | 20231206 | 114600 | 2704916950 | 15530 | 15540 | 15540 | 15530 | 63 |
| 417 | 20231206 | 114500 | 2703938550 | 15540 | 15560 | 15560 | 15540 | 699 |
| 418 | 20231206 | 114400 | 2693070420 | 15560 | 15560 | 15580 | 15550 | 1012 |
| 419 | 20231206 | 114300 | 2677315710 | 15560 | 15550 | 15560 | 15550 | 40 |
| 420 | 20231206 | 114200 | 2676693610 | 15560 | 15560 | 15560 | 15560 | 72 |
| 421 | 20231206 | 114100 | 2675573290 | 15560 | 15570 | 15570 | 15560 | 216 |
| 422 | 20231206 | 114000 | 2672211810 | 15570 | 15570 | 15580 | 15570 | 314 |
| 423 | 20231206 | 113900 | 2667321200 | 15560 | 15540 | 15580 | 15540 | 1001 |
| 424 | 20231206 | 113800 | 2651740490 | 15540 | 15550 | 15560 | 15540 | 375 |
| 425 | 20231206 | 113700 | 2645908260 | 15550 | 15530 | 15550 | 15530 | 563 |
| 426 | 20231206 | 113600 | 2637159210 | 15530 | 15550 | 15550 | 15530 | 112 |
| 427 | 20231206 | 113500 | 2635419210 | 15550 | 15540 | 15550 | 15530 | 42 |
| 428 | 20231206 | 113400 | 2634766780 | 15540 | 15500 | 15550 | 15500 | 228 |
| 429 | 20231206 | 113300 | 2631223660 | 15500 | 15490 | 15570 | 15490 | 961 |
| 430 | 20231206 | 113200 | 2616277060 | 15470 | 15460 | 15470 | 15460 | 33 |
| 431 | 20231206 | 113100 | 2615766650 | 15450 | 15470 | 15470 | 15430 | 481 |
| 432 | 20231206 | 113000 | 2608332730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 433 | 20231206 | 112900 | 2608332730 | 15510 | 15490 | 15510 | 15470 | 164 |
| 434 | 20231206 | 112800 | 2605794400 | 15490 | 15460 | 15550 | 15460 | 1305 |
| 435 | 20231206 | 112700 | 2585569820 | 15450 | 15450 | 15450 | 15420 | 1194 |
| 436 | 20231206 | 112600 | 2567137010 | 15450 | 15450 | 15450 | 15450 | 14 |
| 437 | 20231206 | 112500 | 2566920710 | 15450 | 15460 | 15460 | 15450 | 44 |
| 438 | 20231206 | 112400 | 2566240810 | 15460 | 15510 | 15510 | 15460 | 255 |
| 439 | 20231206 | 112300 | 2562297390 | 15460 | 15480 | 15550 | 15450 | 2793 |
| 440 | 20231206 | 112200 | 2519066940 | 15490 | 15490 | 15510 | 15490 | 223 |
| 441 | 20231206 | 112100 | 2515612590 | 15490 | 15500 | 15500 | 15490 | 831 |
| 442 | 20231206 | 112000 | 2502734370 | 15500 | 15530 | 15550 | 15500 | 386 |
| 443 | 20231206 | 111900 | 2496742800 | 15530 | 15560 | 15560 | 15530 | 365 |
| 444 | 20231206 | 111800 | 2491069560 | 15560 | 15580 | 15610 | 15560 | 3390 |
| 445 | 20231206 | 111700 | 2438220550 | 15580 | 15490 | 15580 | 15490 | 2383 |
| 446 | 20231206 | 111600 | 2401197260 | 15510 | 15440 | 15510 | 15440 | 1370 |
| 447 | 20231206 | 111500 | 2379993480 | 15430 | 15450 | 15460 | 15430 | 377 |
| 448 | 20231206 | 111400 | 2374168870 | 15450 | 15450 | 15460 | 15450 | 49 |
| 449 | 20231206 | 111300 | 2373411790 | 15460 | 15500 | 15500 | 15450 | 881 |
| 450 | 20231206 | 111200 | 2359795820 | 15500 | 15470 | 15550 | 15460 | 1332 |
| 451 | 20231206 | 111100 | 2339152450 | 15460 | 15440 | 15460 | 15440 | 295 |
| 452 | 20231206 | 111000 | 2334593950 | 15440 | 15430 | 15440 | 15430 | 229 |
| 453 | 20231206 | 110900 | 2331058490 | 15430 | 15450 | 15450 | 15430 | 11 |
| 454 | 20231206 | 110800 | 2330888720 | 15460 | 15440 | 15460 | 15440 | 170 |
| 455 | 20231206 | 110700 | 2328261460 | 15440 | 15410 | 15480 | 15410 | 1001 |
| 456 | 20231206 | 110600 | 2312800000 | 15410 | 15420 | 15420 | 15400 | 996 |
| 457 | 20231206 | 110500 | 2297451630 | 15420 | 15410 | 15420 | 15400 | 150 |
| 458 | 20231206 | 110400 | 2295140060 | 15410 | 15420 | 15420 | 15410 | 537 |
| 459 | 20231206 | 110300 | 2286864690 | 15430 | 15430 | 15430 | 15410 | 217 |
| 460 | 20231206 | 110200 | 2283516660 | 15450 | 15430 | 15470 | 15420 | 2289 |
| 461 | 20231206 | 110100 | 2248153160 | 15430 | 15380 | 15430 | 15370 | 734 |
| 462 | 20231206 | 110000 | 2236847410 | 15380 | 15380 | 15380 | 15340 | 224 |
| 463 | 20231206 | 105900 | 2233405520 | 15380 | 15380 | 15390 | 15370 | 740 |
| 464 | 20231206 | 105800 | 2222024450 | 15370 | 15370 | 15380 | 15370 | 37 |
| 465 | 20231206 | 105700 | 2221455750 | 15370 | 15360 | 15370 | 15350 | 915 |
| 466 | 20231206 | 105600 | 2207406860 | 15350 | 15320 | 15430 | 15320 | 1094 |
| 467 | 20231206 | 105500 | 2190557210 | 15320 | 15320 | 15320 | 15310 | 235 |
| 468 | 20231206 | 105400 | 2186957300 | 15320 | 15320 | 15320 | 15320 | 13 |
| 469 | 20231206 | 105300 | 2186758140 | 15310 | 15320 | 15320 | 15310 | 654 |
| 470 | 20231206 | 105200 | 2176743380 | 15320 | 15350 | 15350 | 15320 | 520 |
| 471 | 20231206 | 105100 | 2168775460 | 15370 | 15330 | 15440 | 15320 | 1086 |
| 472 | 20231206 | 105000 | 2152039180 | 15320 | 15310 | 15420 | 15310 | 220 |
| 473 | 20231206 | 104900 | 2148662050 | 15310 | 15310 | 15310 | 15290 | 553 |
| 474 | 20231206 | 104800 | 2140195700 | 15310 | 15300 | 15310 | 15300 | 405 |
| 475 | 20231206 | 104700 | 2133998450 | 15310 | 15310 | 15310 | 15310 | 0 |
| 476 | 20231206 | 104600 | 2133998450 | 15310 | 15240 | 15430 | 15240 | 1397 |
| 477 | 20231206 | 104500 | 2112568150 | 15240 | 15250 | 15250 | 15240 | 11 |
| 478 | 20231206 | 104400 | 2112400450 | 15250 | 15250 | 15250 | 15250 | 105 |
| 479 | 20231206 | 104300 | 2110799200 | 15240 | 15240 | 15240 | 15240 | 231 |
| 480 | 20231206 | 104200 | 2107278760 | 15240 | 15270 | 15270 | 15240 | 472 |
| 481 | 20231206 | 104100 | 2100079290 | 15290 | 15320 | 15320 | 15290 | 96 |
| 482 | 20231206 | 104000 | 2098608680 | 15320 | 15280 | 15420 | 15280 | 1141 |
| 483 | 20231206 | 103900 | 2081124550 | 15290 | 15290 | 15290 | 15290 | 4 |
| 484 | 20231206 | 103800 | 2081063390 | 15290 | 15290 | 15290 | 15290 | 172 |
| 485 | 20231206 | 103700 | 2078433510 | 15290 | 15290 | 15290 | 15290 | 4 |
| 486 | 20231206 | 103600 | 2078372350 | 15300 | 15340 | 15340 | 15290 | 20 |
| 487 | 20231206 | 103500 | 2078066460 | 15270 | 15260 | 15420 | 15260 | 1537 |
| 488 | 20231206 | 103400 | 2054464320 | 15260 | 15250 | 15260 | 15250 | 72 |
| 489 | 20231206 | 103300 | 2053366090 | 15260 | 15310 | 15310 | 15260 | 1678 |
| 490 | 20231206 | 103200 | 2027718550 | 15310 | 15360 | 15360 | 15310 | 312 |
| 491 | 20231206 | 103100 | 2022934850 | 15360 | 15420 | 15420 | 15360 | 953 |
| 492 | 20231206 | 103000 | 2008259170 | 15420 | 15380 | 15420 | 15380 | 1645 |
| 493 | 20231206 | 102900 | 1982920410 | 15360 | 15320 | 15360 | 15320 | 201 |
| 494 | 20231206 | 102800 | 1979837930 | 15310 | 15290 | 15310 | 15290 | 435 |
| 495 | 20231206 | 102700 | 1973179730 | 15300 | 15310 | 15310 | 15300 | 211 |
| 496 | 20231206 | 102600 | 1969951240 | 15310 | 15370 | 15390 | 15310 | 2839 |
| 497 | 20231206 | 102500 | 1926403450 | 15400 | 15290 | 15400 | 15290 | 2595 |
| 498 | 20231206 | 102400 | 1886547720 | 15320 | 15260 | 15320 | 15260 | 1565 |
| 499 | 20231206 | 102300 | 1862617150 | 15260 | 15230 | 15270 | 15220 | 1163 |
| 500 | 20231206 | 102200 | 1844872570 | 15240 | 15220 | 15240 | 15220 | 106 |
| 501 | 20231206 | 102100 | 1843258190 | 15240 | 15260 | 15260 | 15240 | 629 |
| 502 | 20231206 | 102000 | 1833666270 | 15260 | 15250 | 15260 | 15230 | 2021 |
| 503 | 20231206 | 101900 | 1802833960 | 15250 | 15200 | 15260 | 15190 | 2500 |
| 504 | 20231206 | 101800 | 1764732100 | 15190 | 15160 | 15190 | 15160 | 187 |
| 505 | 20231206 | 101700 | 1761893760 | 15160 | 15160 | 15160 | 15160 | 159 |
| 506 | 20231206 | 101600 | 1759483320 | 15160 | 15160 | 15170 | 15160 | 177 |
| 507 | 20231206 | 101500 | 1756799990 | 15150 | 15170 | 15170 | 15150 | 132 |
| 508 | 20231206 | 101400 | 1754798420 | 15200 | 15120 | 15230 | 15110 | 1161 |
| 509 | 20231206 | 101300 | 1737155200 | 15140 | 15130 | 15140 | 15120 | 103 |
| 510 | 20231206 | 101200 | 1735596810 | 15120 | 15170 | 15170 | 15120 | 636 |
| 511 | 20231206 | 101100 | 1725972170 | 15140 | 15160 | 15160 | 15120 | 453 |
| 512 | 20231206 | 101000 | 1719117980 | 15160 | 15160 | 15160 | 15160 | 107 |
| 513 | 20231206 | 100900 | 1717495860 | 15160 | 15180 | 15180 | 15160 | 107 |
| 514 | 20231206 | 100800 | 1715872920 | 15140 | 15090 | 15230 | 15090 | 1132 |
| 515 | 20231206 | 100700 | 1698680360 | 15090 | 15110 | 15110 | 15080 | 233 |
| 516 | 20231206 | 100600 | 1695163940 | 15110 | 15080 | 15110 | 15080 | 280 |
| 517 | 20231206 | 100500 | 1690936490 | 15060 | 15080 | 15080 | 15040 | 210 |
| 518 | 20231206 | 100400 | 1687776630 | 15090 | 15130 | 15130 | 15090 | 582 |
| 519 | 20231206 | 100300 | 1678981030 | 15210 | 15040 | 15220 | 15040 | 1053 |
| 520 | 20231206 | 100200 | 1663041880 | 15030 | 15000 | 15030 | 15000 | 263 |
| 521 | 20231206 | 100100 | 1659093920 | 15000 | 15040 | 15040 | 15000 | 990 |
| 522 | 20231206 | 100000 | 1644223580 | 15050 | 15060 | 15060 | 15050 | 34 |
| 523 | 20231206 | 095900 | 1643711860 | 15050 | 15070 | 15070 | 15050 | 315 |
| 524 | 20231206 | 095800 | 1638969990 | 15110 | 15060 | 15140 | 15050 | 1106 |
| 525 | 20231206 | 095700 | 1622299010 | 15130 | 15030 | 15180 | 15030 | 538 |
| 526 | 20231206 | 095600 | 1614156630 | 15020 | 15020 | 15020 | 15000 | 521 |
| 527 | 20231206 | 095500 | 1606339770 | 15020 | 15010 | 15020 | 15010 | 201 |
| 528 | 20231206 | 095400 | 1603322350 | 15010 | 15040 | 15040 | 15010 | 1645 |
| 529 | 20231206 | 095300 | 1578605040 | 15030 | 15070 | 15080 | 15030 | 977 |
| 530 | 20231206 | 095200 | 1563891110 | 15220 | 15080 | 15220 | 15020 | 2457 |
| 531 | 20231206 | 095100 | 1526853910 | 15080 | 15110 | 15110 | 15070 | 682 |
| 532 | 20231206 | 095000 | 1516560750 | 15120 | 15130 | 15130 | 15110 | 443 |
| 533 | 20231206 | 094900 | 1509863590 | 15140 | 15140 | 15140 | 15140 | 14 |
| 534 | 20231206 | 094800 | 1509651630 | 15140 | 15140 | 15150 | 15140 | 56 |
| 535 | 20231206 | 094700 | 1508803550 | 15140 | 15060 | 15140 | 15060 | 2490 |
| 536 | 20231206 | 094600 | 1471275370 | 15070 | 15090 | 15090 | 15070 | 520 |
| 537 | 20231206 | 094500 | 1463437470 | 15090 | 15070 | 15090 | 15060 | 277 |
| 538 | 20231206 | 094400 | 1459261930 | 15070 | 15070 | 15070 | 15060 | 121 |
| 539 | 20231206 | 094300 | 1457438470 | 15080 | 15210 | 15210 | 15080 | 625 |
| 540 | 20231206 | 094200 | 1447992020 | 15210 | 15060 | 15240 | 15060 | 1249 |
| 541 | 20231206 | 094100 | 1429042010 | 15060 | 15120 | 15120 | 15060 | 2041 |
| 542 | 20231206 | 094000 | 1398237000 | 15120 | 15100 | 15120 | 15090 | 246 |
| 543 | 20231206 | 093900 | 1394523250 | 15100 | 15120 | 15120 | 15090 | 1562 |
| 544 | 20231206 | 093800 | 1370926350 | 15120 | 15150 | 15150 | 15110 | 906 |
| 545 | 20231206 | 093700 | 1357225660 | 15140 | 15220 | 15220 | 15140 | 1617 |
| 546 | 20231206 | 093600 | 1332712390 | 15260 | 15120 | 15260 | 15110 | 1165 |
| 547 | 20231206 | 093500 | 1315005600 | 15110 | 15130 | 15150 | 15110 | 1147 |
| 548 | 20231206 | 093400 | 1297657190 | 15130 | 15110 | 15130 | 15110 | 767 |
| 549 | 20231206 | 093300 | 1286064160 | 15140 | 15140 | 15140 | 15130 | 2910 |
| 550 | 20231206 | 093200 | 1242032420 | 15140 | 15120 | 15150 | 15100 | 854 |
| 551 | 20231206 | 093100 | 1229116940 | 15120 | 15060 | 15240 | 15050 | 1626 |
| 552 | 20231206 | 093000 | 1204533970 | 15060 | 15050 | 15070 | 15050 | 166 |
| 553 | 20231206 | 092900 | 1202035490 | 15050 | 15050 | 15050 | 15030 | 340 |
| 554 | 20231206 | 092800 | 1196920370 | 15050 | 15060 | 15070 | 15040 | 682 |
| 555 | 20231206 | 092700 | 1186655360 | 15060 | 15060 | 15060 | 15040 | 650 |
| 556 | 20231206 | 092600 | 1176872050 | 15050 | 15040 | 15110 | 15040 | 968 |
| 557 | 20231206 | 092500 | 1162292380 | 15030 | 15030 | 15050 | 15030 | 379 |
| 558 | 20231206 | 092400 | 1156595750 | 15020 | 15000 | 15020 | 14990 | 220 |
| 559 | 20231206 | 092300 | 1153294130 | 14980 | 14980 | 15000 | 14970 | 645 |
| 560 | 20231206 | 092200 | 1143635340 | 14990 | 14990 | 15000 | 14960 | 651 |
| 561 | 20231206 | 092100 | 1133879500 | 15000 | 15070 | 15260 | 15000 | 7103 |
| 562 | 20231206 | 092000 | 1027002640 | 15070 | 15100 | 15100 | 15050 | 977 |
| 563 | 20231206 | 091900 | 1012269240 | 15100 | 15040 | 15120 | 15040 | 365 |
| 564 | 20231206 | 091800 | 1006762490 | 15030 | 15100 | 15100 | 15030 | 5311 |
| 565 | 20231206 | 091700 | 926793400 | 15110 | 15050 | 15110 | 15050 | 649 |
| 566 | 20231206 | 091600 | 917011720 | 15050 | 15020 | 15050 | 15020 | 852 |
| 567 | 20231206 | 091500 | 904196030 | 15020 | 14970 | 15020 | 14960 | 2185 |
| 568 | 20231206 | 091400 | 871461210 | 14980 | 14980 | 14980 | 14960 | 343 |
| 569 | 20231206 | 091300 | 866327130 | 14980 | 14900 | 14980 | 14900 | 2030 |
| 570 | 20231206 | 091200 | 835951210 | 14900 | 14840 | 14900 | 14840 | 1030 |
| 571 | 20231206 | 091100 | 820626390 | 14840 | 14780 | 14840 | 14780 | 3588 |
| 572 | 20231206 | 091000 | 767519590 | 14770 | 14870 | 14870 | 14760 | 3863 |
| 573 | 20231206 | 090900 | 710279110 | 14870 | 14880 | 14900 | 14860 | 1208 |
| 574 | 20231206 | 090800 | 692306840 | 14860 | 14940 | 14940 | 14800 | 1533 |
| 575 | 20231206 | 090700 | 669494050 | 14940 | 14790 | 14940 | 14790 | 972 |
| 576 | 20231206 | 090600 | 655023330 | 14800 | 14810 | 14810 | 14760 | 1138 |
| 577 | 20231206 | 090500 | 638193640 | 14820 | 14850 | 14850 | 14810 | 1277 |
| 578 | 20231206 | 090400 | 619248500 | 14850 | 14880 | 14920 | 14850 | 2736 |
| 579 | 20231206 | 090300 | 578531380 | 14860 | 14750 | 14860 | 14750 | 3644 |
| 580 | 20231206 | 090200 | 524687450 | 14730 | 14810 | 14810 | 14700 | 4676 |
| 581 | 20231206 | 090100 | 455813230 | 14840 | 14790 | 14860 | 14670 | 8181 |
| 582 | 20231206 | 090000 | 335268120 | 14790 | 14970 | 15090 | 14780 | 22465 |