32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 1713 |
| 3 | 20231205 | 190200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 4 | 20231205 | 190100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 5 | 20231205 | 190000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 6 | 20231205 | 185900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 7 | 20231205 | 185800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 8 | 20231205 | 185700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 9 | 20231205 | 185600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 10 | 20231205 | 185500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 11 | 20231205 | 185400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 12 | 20231205 | 185300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 13 | 20231205 | 185200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 14 | 20231205 | 185100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 15 | 20231205 | 185000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 16 | 20231205 | 184900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 17 | 20231205 | 184800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 18 | 20231205 | 184700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 19 | 20231205 | 184600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 20 | 20231205 | 184500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 21 | 20231205 | 184400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 22 | 20231205 | 184300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 23 | 20231205 | 184200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 24 | 20231205 | 184100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 25 | 20231205 | 184000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 26 | 20231205 | 183900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 27 | 20231205 | 183800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 28 | 20231205 | 183700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 29 | 20231205 | 183600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 30 | 20231205 | 183500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 31 | 20231205 | 183400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 32 | 20231205 | 183300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 1713 |
| 33 | 20231205 | 183200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 34 | 20231205 | 183100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 35 | 20231205 | 183000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 36 | 20231205 | 182900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 37 | 20231205 | 182800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 38 | 20231205 | 182700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 39 | 20231205 | 182600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 40 | 20231205 | 182500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 41 | 20231205 | 182400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 42 | 20231205 | 182300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 43 | 20231205 | 182200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 44 | 20231205 | 182100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 45 | 20231205 | 182000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 46 | 20231205 | 181900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 47 | 20231205 | 181800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 48 | 20231205 | 181700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 49 | 20231205 | 181600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 50 | 20231205 | 181500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 51 | 20231205 | 181400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 52 | 20231205 | 181300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 53 | 20231205 | 181200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 54 | 20231205 | 181100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 55 | 20231205 | 181000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 56 | 20231205 | 180900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 57 | 20231205 | 180800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 58 | 20231205 | 180700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 59 | 20231205 | 180600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 60 | 20231205 | 180500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 61 | 20231205 | 180400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 62 | 20231205 | 180300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 1713 |
| 63 | 20231205 | 180200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 64 | 20231205 | 180100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 65 | 20231205 | 180000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 66 | 20231205 | 175900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 67 | 20231205 | 175800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 68 | 20231205 | 175700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 69 | 20231205 | 175600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 70 | 20231205 | 175500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 71 | 20231205 | 175400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 72 | 20231205 | 175300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 73 | 20231205 | 175200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 74 | 20231205 | 175100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 75 | 20231205 | 175000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 76 | 20231205 | 174900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 77 | 20231205 | 174800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 78 | 20231205 | 174700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 79 | 20231205 | 174600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 80 | 20231205 | 174500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 81 | 20231205 | 174400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 82 | 20231205 | 174300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 83 | 20231205 | 174200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 84 | 20231205 | 174100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 85 | 20231205 | 174000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 86 | 20231205 | 173900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 87 | 20231205 | 173800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 88 | 20231205 | 173700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 89 | 20231205 | 173600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 90 | 20231205 | 173500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 91 | 20231205 | 173400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 92 | 20231205 | 173300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 1713 |
| 93 | 20231205 | 173200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 94 | 20231205 | 173100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 95 | 20231205 | 173000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 96 | 20231205 | 172900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 97 | 20231205 | 172800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 98 | 20231205 | 172700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 99 | 20231205 | 172600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 100 | 20231205 | 172500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 101 | 20231205 | 172400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 102 | 20231205 | 172300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 103 | 20231205 | 172200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 104 | 20231205 | 172100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 105 | 20231205 | 172000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 106 | 20231205 | 171900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 107 | 20231205 | 171800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 108 | 20231205 | 171700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 109 | 20231205 | 171600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 110 | 20231205 | 171500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 111 | 20231205 | 171400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 112 | 20231205 | 171300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 113 | 20231205 | 171200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 114 | 20231205 | 171100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 115 | 20231205 | 171000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 116 | 20231205 | 170900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 117 | 20231205 | 170800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 118 | 20231205 | 170700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 119 | 20231205 | 170600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 120 | 20231205 | 170500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 121 | 20231205 | 170400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 122 | 20231205 | 170300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 1713 |
| 123 | 20231205 | 170200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 124 | 20231205 | 170100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 125 | 20231205 | 170000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 126 | 20231205 | 165900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 127 | 20231205 | 165800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 128 | 20231205 | 165700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 129 | 20231205 | 165600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 130 | 20231205 | 165500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 131 | 20231205 | 165400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 132 | 20231205 | 165300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 133 | 20231205 | 165200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 134 | 20231205 | 165100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 135 | 20231205 | 165000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 136 | 20231205 | 164900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 137 | 20231205 | 164800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 138 | 20231205 | 164700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 139 | 20231205 | 164600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 140 | 20231205 | 164500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 141 | 20231205 | 164400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 142 | 20231205 | 164300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 143 | 20231205 | 164200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 144 | 20231205 | 164100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 145 | 20231205 | 164000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 146 | 20231205 | 163900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 147 | 20231205 | 163800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 148 | 20231205 | 163700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 149 | 20231205 | 163600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 150 | 20231205 | 163500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 151 | 20231205 | 163400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 152 | 20231205 | 163300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 1713 |
| 153 | 20231205 | 163200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 154 | 20231205 | 163100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 155 | 20231205 | 163000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 156 | 20231205 | 162900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 157 | 20231205 | 162800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 158 | 20231205 | 162700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 159 | 20231205 | 162600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 160 | 20231205 | 162500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 161 | 20231205 | 162400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 162 | 20231205 | 162300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 163 | 20231205 | 162200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 164 | 20231205 | 162100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 165 | 20231205 | 162000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 166 | 20231205 | 161900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 167 | 20231205 | 161800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 168 | 20231205 | 161700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 169 | 20231205 | 161600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 170 | 20231205 | 161500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 171 | 20231205 | 161400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 172 | 20231205 | 161300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 173 | 20231205 | 161200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 174 | 20231205 | 161100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 175 | 20231205 | 161000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 176 | 20231205 | 160900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 177 | 20231205 | 160800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 178 | 20231205 | 160700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 179 | 20231205 | 160600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 180 | 20231205 | 160500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 181 | 20231205 | 160400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 182 | 20231205 | 160300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 1713 |
| 183 | 20231205 | 160200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 184 | 20231205 | 160100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 185 | 20231205 | 160000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 186 | 20231205 | 155900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 187 | 20231205 | 155800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 188 | 20231205 | 155700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 189 | 20231205 | 155600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 190 | 20231205 | 155500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 191 | 20231205 | 155400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 192 | 20231205 | 155300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 193 | 20231205 | 155200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 194 | 20231205 | 155100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 195 | 20231205 | 155000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 196 | 20231205 | 154900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 197 | 20231205 | 154800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 198 | 20231205 | 154700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 199 | 20231205 | 154600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 200 | 20231205 | 154500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 201 | 20231205 | 154400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 202 | 20231205 | 154300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 203 | 20231205 | 154200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 204 | 20231205 | 154100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 205 | 20231205 | 154000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 206 | 20231205 | 153900 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 207 | 20231205 | 153800 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 208 | 20231205 | 153700 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 209 | 20231205 | 153600 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 210 | 20231205 | 153500 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 211 | 20231205 | 153400 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 212 | 20231205 | 153300 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 1713 |
| 213 | 20231205 | 153200 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 214 | 20231205 | 153100 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 215 | 20231205 | 153000 | 3438571870 | 17560 | 17560 | 17560 | 17560 | 1713 |
| 216 | 20231205 | 152900 | 3408491590 | 17530 | 17530 | 17530 | 17530 | 0 |
| 217 | 20231205 | 152800 | 3408491590 | 17530 | 17530 | 17530 | 17530 | 0 |
| 218 | 20231205 | 152700 | 3408491590 | 17530 | 17530 | 17530 | 17530 | 0 |
| 219 | 20231205 | 152600 | 3408491590 | 17530 | 17530 | 17530 | 17530 | 0 |
| 220 | 20231205 | 152500 | 3408491590 | 17530 | 17530 | 17530 | 17530 | 0 |
| 221 | 20231205 | 152400 | 3408491590 | 17530 | 17530 | 17530 | 17530 | 0 |
| 222 | 20231205 | 152300 | 3408491590 | 17530 | 17530 | 17530 | 17530 | 0 |
| 223 | 20231205 | 152200 | 3408491590 | 17530 | 17530 | 17530 | 17530 | 0 |
| 224 | 20231205 | 152100 | 3408491590 | 17530 | 17530 | 17530 | 17530 | 0 |
| 225 | 20231205 | 152000 | 3408491590 | 17530 | 17530 | 17530 | 17530 | 0 |
| 226 | 20231205 | 151900 | 3408491590 | 17530 | 17550 | 17630 | 17520 | 456 |
| 227 | 20231205 | 151800 | 3400489790 | 17550 | 17550 | 17630 | 17520 | 780 |
| 228 | 20231205 | 151700 | 3386808440 | 17530 | 17550 | 17590 | 17520 | 2034 |
| 229 | 20231205 | 151600 | 3351132550 | 17580 | 17540 | 17580 | 17540 | 667 |
| 230 | 20231205 | 151500 | 3339423870 | 17540 | 17560 | 17580 | 17540 | 477 |
| 231 | 20231205 | 151400 | 3331050550 | 17580 | 17570 | 17580 | 17540 | 706 |
| 232 | 20231205 | 151300 | 3318652300 | 17560 | 17570 | 17590 | 17560 | 430 |
| 233 | 20231205 | 151200 | 3311100730 | 17580 | 17570 | 17580 | 17560 | 765 |
| 234 | 20231205 | 151100 | 3297662180 | 17570 | 17580 | 17590 | 17570 | 901 |
| 235 | 20231205 | 151000 | 3281828340 | 17570 | 17610 | 17610 | 17570 | 686 |
| 236 | 20231205 | 150900 | 3269763120 | 17620 | 17590 | 17620 | 17580 | 314 |
| 237 | 20231205 | 150800 | 3264234280 | 17580 | 17600 | 17600 | 17570 | 485 |
| 238 | 20231205 | 150700 | 3255705370 | 17610 | 17580 | 17610 | 17570 | 345 |
| 239 | 20231205 | 150600 | 3249635520 | 17580 | 17610 | 17620 | 17580 | 482 |
| 240 | 20231205 | 150500 | 3241150990 | 17610 | 17620 | 17620 | 17610 | 59 |
| 241 | 20231205 | 150400 | 3240111860 | 17630 | 17650 | 17660 | 17630 | 625 |
| 242 | 20231205 | 150300 | 3229085070 | 17660 | 17650 | 17660 | 17650 | 327 |
| 243 | 20231205 | 150200 | 3223312780 | 17700 | 17700 | 17700 | 17660 | 38 |
| 244 | 20231205 | 150100 | 3222640860 | 17700 | 17680 | 17700 | 17650 | 370 |
| 245 | 20231205 | 150000 | 3216104230 | 17690 | 17720 | 17740 | 17690 | 595 |
| 246 | 20231205 | 145900 | 3205563520 | 17790 | 17720 | 17790 | 17720 | 436 |
| 247 | 20231205 | 145800 | 3197815590 | 17770 | 17740 | 17790 | 17720 | 406 |
| 248 | 20231205 | 145700 | 3190606410 | 17740 | 17750 | 17790 | 17690 | 1287 |
| 249 | 20231205 | 145600 | 3167785810 | 17750 | 17800 | 17800 | 17750 | 469 |
| 250 | 20231205 | 145500 | 3159441010 | 17790 | 17770 | 17790 | 17750 | 440 |
| 251 | 20231205 | 145400 | 3151615850 | 17740 | 17790 | 17800 | 17740 | 596 |
| 252 | 20231205 | 145300 | 3141022420 | 17780 | 17740 | 17800 | 17740 | 444 |
| 253 | 20231205 | 145200 | 3133132240 | 17770 | 17780 | 17840 | 17730 | 496 |
| 254 | 20231205 | 145100 | 3124323000 | 17780 | 17770 | 17780 | 17730 | 439 |
| 255 | 20231205 | 145000 | 3116527080 | 17730 | 17800 | 17850 | 17730 | 984 |
| 256 | 20231205 | 144900 | 3099026740 | 17870 | 17800 | 17870 | 17750 | 875 |
| 257 | 20231205 | 144800 | 3083446720 | 17870 | 17850 | 17890 | 17800 | 582 |
| 258 | 20231205 | 144700 | 3073061660 | 17830 | 17850 | 17900 | 17800 | 1634 |
| 259 | 20231205 | 144600 | 3043843940 | 17850 | 17750 | 17850 | 17740 | 1062 |
| 260 | 20231205 | 144500 | 3024963730 | 17750 | 17690 | 17750 | 17690 | 780 |
| 261 | 20231205 | 144400 | 3011150250 | 17680 | 17640 | 17680 | 17640 | 797 |
| 262 | 20231205 | 144300 | 2997067830 | 17650 | 17680 | 17680 | 17640 | 468 |
| 263 | 20231205 | 144200 | 2988796440 | 17670 | 17630 | 17680 | 17630 | 1079 |
| 264 | 20231205 | 144100 | 2969756650 | 17630 | 17610 | 17640 | 17560 | 700 |
| 265 | 20231205 | 144000 | 2957424120 | 17610 | 17610 | 17640 | 17590 | 511 |
| 266 | 20231205 | 143900 | 2948417270 | 17600 | 17550 | 17610 | 17540 | 665 |
| 267 | 20231205 | 143800 | 2936733340 | 17550 | 17570 | 17580 | 17510 | 554 |
| 268 | 20231205 | 143700 | 2927005730 | 17570 | 17520 | 17570 | 17480 | 798 |
| 269 | 20231205 | 143600 | 2913005200 | 17520 | 17490 | 17530 | 17480 | 1036 |
| 270 | 20231205 | 143500 | 2894869870 | 17490 | 17490 | 17490 | 17480 | 846 |
| 271 | 20231205 | 143400 | 2880076080 | 17490 | 17480 | 17490 | 17480 | 308 |
| 272 | 20231205 | 143300 | 2874690730 | 17480 | 17480 | 17480 | 17470 | 153 |
| 273 | 20231205 | 143200 | 2872016340 | 17470 | 17480 | 17480 | 17470 | 441 |
| 274 | 20231205 | 143100 | 2864311220 | 17480 | 17470 | 17480 | 17470 | 217 |
| 275 | 20231205 | 143000 | 2860519230 | 17480 | 17480 | 17480 | 17470 | 273 |
| 276 | 20231205 | 142900 | 2855749020 | 17480 | 17480 | 17490 | 17470 | 275 |
| 277 | 20231205 | 142800 | 2850943090 | 17490 | 17480 | 17490 | 17480 | 429 |
| 278 | 20231205 | 142700 | 2843443800 | 17470 | 17470 | 17470 | 17460 | 1130 |
| 279 | 20231205 | 142600 | 2823707060 | 17460 | 17470 | 17470 | 17460 | 270 |
| 280 | 20231205 | 142500 | 2818992190 | 17470 | 17470 | 17470 | 17460 | 536 |
| 281 | 20231205 | 142400 | 2809629940 | 17470 | 17460 | 17470 | 17460 | 298 |
| 282 | 20231205 | 142300 | 2804425630 | 17470 | 17470 | 17470 | 17460 | 400 |
| 283 | 20231205 | 142200 | 2797440070 | 17470 | 17470 | 17480 | 17460 | 307 |
| 284 | 20231205 | 142100 | 2792078990 | 17480 | 17470 | 17480 | 17460 | 380 |
| 285 | 20231205 | 142000 | 2785441930 | 17470 | 17460 | 17480 | 17460 | 528 |
| 286 | 20231205 | 141900 | 2776220690 | 17470 | 17460 | 17470 | 17460 | 295 |
| 287 | 20231205 | 141800 | 2771068550 | 17460 | 17470 | 17470 | 17460 | 243 |
| 288 | 20231205 | 141700 | 2766825030 | 17460 | 17470 | 17480 | 17460 | 1978 |
| 289 | 20231205 | 141600 | 2732270440 | 17470 | 17480 | 17480 | 17470 | 426 |
| 290 | 20231205 | 141500 | 2724828060 | 17480 | 17470 | 17480 | 17470 | 511 |
| 291 | 20231205 | 141400 | 2715900200 | 17470 | 17470 | 17480 | 17470 | 126 |
| 292 | 20231205 | 141300 | 2713698580 | 17470 | 17480 | 17500 | 17470 | 1143 |
| 293 | 20231205 | 141200 | 2693716120 | 17490 | 17480 | 17500 | 17480 | 657 |
| 294 | 20231205 | 141100 | 2682225540 | 17480 | 17490 | 17500 | 17480 | 293 |
| 295 | 20231205 | 141000 | 2677101930 | 17490 | 17480 | 17490 | 17480 | 453 |
| 296 | 20231205 | 140900 | 2669182630 | 17480 | 17500 | 17510 | 17480 | 2277 |
| 297 | 20231205 | 140800 | 2629340590 | 17500 | 17500 | 17510 | 17500 | 400 |
| 298 | 20231205 | 140700 | 2622340560 | 17510 | 17520 | 17520 | 17510 | 368 |
| 299 | 20231205 | 140600 | 2615896840 | 17510 | 17510 | 17520 | 17510 | 367 |
| 300 | 20231205 | 140500 | 2609470640 | 17510 | 17520 | 17520 | 17510 | 339 |
| 301 | 20231205 | 140400 | 2603534700 | 17510 | 17510 | 17520 | 17510 | 297 |
| 302 | 20231205 | 140300 | 2598334180 | 17520 | 17520 | 17520 | 17510 | 124 |
| 303 | 20231205 | 140200 | 2596162480 | 17520 | 17510 | 17520 | 17510 | 510 |
| 304 | 20231205 | 140100 | 2587231830 | 17520 | 17510 | 17520 | 17510 | 375 |
| 305 | 20231205 | 140000 | 2580664220 | 17510 | 17520 | 17520 | 17510 | 154 |
| 306 | 20231205 | 135900 | 2577967250 | 17520 | 17520 | 17520 | 17510 | 424 |
| 307 | 20231205 | 135800 | 2570542140 | 17510 | 17520 | 17530 | 17510 | 123 |
| 308 | 20231205 | 135700 | 2568387200 | 17520 | 17510 | 17530 | 17510 | 565 |
| 309 | 20231205 | 135600 | 2558488380 | 17520 | 17520 | 17520 | 17510 | 397 |
| 310 | 20231205 | 135500 | 2551534390 | 17520 | 17510 | 17520 | 17510 | 293 |
| 311 | 20231205 | 135400 | 2546403780 | 17510 | 17530 | 17540 | 17510 | 417 |
| 312 | 20231205 | 135300 | 2539096970 | 17530 | 17530 | 17530 | 17520 | 262 |
| 313 | 20231205 | 135200 | 2534504680 | 17530 | 17520 | 17540 | 17510 | 1905 |
| 314 | 20231205 | 135100 | 2501142540 | 17530 | 17520 | 17540 | 17510 | 692 |
| 315 | 20231205 | 135000 | 2489016750 | 17520 | 17520 | 17520 | 17510 | 323 |
| 316 | 20231205 | 134900 | 2483359470 | 17510 | 17530 | 17530 | 17510 | 192 |
| 317 | 20231205 | 134800 | 2479996360 | 17510 | 17540 | 17540 | 17510 | 2777 |
| 318 | 20231205 | 134700 | 2431344340 | 17540 | 17530 | 17540 | 17530 | 85 |
| 319 | 20231205 | 134600 | 2429854250 | 17530 | 17530 | 17540 | 17530 | 262 |
| 320 | 20231205 | 134500 | 2425261340 | 17530 | 17540 | 17550 | 17530 | 297 |
| 321 | 20231205 | 134400 | 2420052160 | 17550 | 17540 | 17550 | 17530 | 151 |
| 322 | 20231205 | 134300 | 2417403760 | 17530 | 17550 | 17550 | 17530 | 543 |
| 323 | 20231205 | 134200 | 2407878930 | 17560 | 17550 | 17560 | 17550 | 138 |
| 324 | 20231205 | 134100 | 2405456990 | 17550 | 17540 | 17560 | 17540 | 438 |
| 325 | 20231205 | 134000 | 2397770360 | 17540 | 17550 | 17550 | 17540 | 175 |
| 326 | 20231205 | 133900 | 2394700830 | 17550 | 17550 | 17550 | 17540 | 548 |
| 327 | 20231205 | 133800 | 2385088850 | 17540 | 17550 | 17550 | 17540 | 451 |
| 328 | 20231205 | 133700 | 2377176460 | 17550 | 17560 | 17560 | 17540 | 173 |
| 329 | 20231205 | 133600 | 2374141740 | 17560 | 17550 | 17560 | 17530 | 442 |
| 330 | 20231205 | 133500 | 2366387980 | 17540 | 17530 | 17550 | 17530 | 97 |
| 331 | 20231205 | 133400 | 2364686920 | 17530 | 17540 | 17550 | 17530 | 647 |
| 332 | 20231205 | 133300 | 2353337730 | 17540 | 17560 | 17560 | 17540 | 119 |
| 333 | 20231205 | 133200 | 2351249510 | 17550 | 17550 | 17560 | 17550 | 691 |
| 334 | 20231205 | 133100 | 2339122420 | 17560 | 17560 | 17560 | 17550 | 179 |
| 335 | 20231205 | 133000 | 2335980230 | 17560 | 17550 | 17560 | 17550 | 161 |
| 336 | 20231205 | 132900 | 2333154550 | 17550 | 17560 | 17560 | 17550 | 373 |
| 337 | 20231205 | 132800 | 2326607530 | 17560 | 17560 | 17560 | 17550 | 617 |
| 338 | 20231205 | 132700 | 2315774690 | 17560 | 17550 | 17560 | 17550 | 343 |
| 339 | 20231205 | 132600 | 2309753990 | 17550 | 17560 | 17560 | 17550 | 280 |
| 340 | 20231205 | 132500 | 2304838590 | 17550 | 17560 | 17560 | 17550 | 143 |
| 341 | 20231205 | 132400 | 2302327760 | 17550 | 17560 | 17570 | 17550 | 266 |
| 342 | 20231205 | 132300 | 2297657800 | 17570 | 17560 | 17570 | 17550 | 408 |
| 343 | 20231205 | 132200 | 2290493000 | 17570 | 17570 | 17570 | 17560 | 171 |
| 344 | 20231205 | 132100 | 2287490200 | 17570 | 17560 | 17570 | 17560 | 215 |
| 345 | 20231205 | 132000 | 2283714770 | 17560 | 17580 | 17580 | 17560 | 684 |
| 346 | 20231205 | 131900 | 2271701410 | 17570 | 17570 | 17570 | 17570 | 173 |
| 347 | 20231205 | 131800 | 2268661800 | 17570 | 17580 | 17580 | 17560 | 271 |
| 348 | 20231205 | 131700 | 2263900700 | 17570 | 17570 | 17580 | 17570 | 217 |
| 349 | 20231205 | 131600 | 2260087710 | 17580 | 17580 | 17580 | 17570 | 40 |
| 350 | 20231205 | 131500 | 2259384790 | 17570 | 17570 | 17580 | 17570 | 280 |
| 351 | 20231205 | 131400 | 2254465130 | 17570 | 17580 | 17580 | 17560 | 378 |
| 352 | 20231205 | 131300 | 2247824810 | 17580 | 17570 | 17580 | 17560 | 357 |
| 353 | 20231205 | 131200 | 2241553980 | 17560 | 17570 | 17580 | 17560 | 315 |
| 354 | 20231205 | 131100 | 2236018510 | 17580 | 17570 | 17580 | 17560 | 737 |
| 355 | 20231205 | 131000 | 2223067740 | 17570 | 17570 | 17570 | 17560 | 174 |
| 356 | 20231205 | 130900 | 2220011020 | 17560 | 17570 | 17570 | 17560 | 392 |
| 357 | 20231205 | 130800 | 2213125930 | 17570 | 17570 | 17570 | 17570 | 195 |
| 358 | 20231205 | 130700 | 2209699780 | 17570 | 17570 | 17580 | 17570 | 167 |
| 359 | 20231205 | 130600 | 2206765480 | 17580 | 17570 | 17580 | 17570 | 225 |
| 360 | 20231205 | 130500 | 2202811630 | 17570 | 17570 | 17580 | 17570 | 215 |
| 361 | 20231205 | 130400 | 2199033930 | 17580 | 17580 | 17580 | 17570 | 545 |
| 362 | 20231205 | 130300 | 2189456110 | 17580 | 17580 | 17580 | 17570 | 193 |
| 363 | 20231205 | 130200 | 2186065010 | 17580 | 17580 | 17590 | 17570 | 406 |
| 364 | 20231205 | 130100 | 2178929540 | 17600 | 17600 | 17600 | 17580 | 278 |
| 365 | 20231205 | 130000 | 2174038930 | 17590 | 17590 | 17600 | 17590 | 37 |
| 366 | 20231205 | 125900 | 2173388010 | 17590 | 17590 | 17590 | 17580 | 329 |
| 367 | 20231205 | 125800 | 2167602040 | 17580 | 17580 | 17600 | 17580 | 366 |
| 368 | 20231205 | 125700 | 2161166440 | 17590 | 17590 | 17590 | 17580 | 163 |
| 369 | 20231205 | 125600 | 2158300470 | 17580 | 17570 | 17580 | 17570 | 420 |
| 370 | 20231205 | 125500 | 2150918230 | 17580 | 17570 | 17580 | 17570 | 511 |
| 371 | 20231205 | 125400 | 2141936630 | 17580 | 17560 | 17580 | 17560 | 375 |
| 372 | 20231205 | 125300 | 2135348720 | 17560 | 17600 | 17600 | 17560 | 1766 |
| 373 | 20231205 | 125200 | 2104307020 | 17600 | 17600 | 17600 | 17590 | 487 |
| 374 | 20231205 | 125100 | 2095737420 | 17600 | 17600 | 17610 | 17600 | 71 |
| 375 | 20231205 | 125000 | 2094487810 | 17600 | 17600 | 17610 | 17600 | 229 |
| 376 | 20231205 | 124900 | 2090457380 | 17610 | 17610 | 17610 | 17600 | 176 |
| 377 | 20231205 | 124800 | 2087359470 | 17610 | 17610 | 17610 | 17600 | 147 |
| 378 | 20231205 | 124700 | 2084771700 | 17610 | 17600 | 17610 | 17600 | 523 |
| 379 | 20231205 | 124600 | 2075564860 | 17600 | 17600 | 17610 | 17590 | 409 |
| 380 | 20231205 | 124500 | 2068369000 | 17600 | 17640 | 17640 | 17600 | 2082 |
| 381 | 20231205 | 124400 | 2031700980 | 17640 | 17640 | 17650 | 17640 | 21 |
| 382 | 20231205 | 124300 | 2031330530 | 17640 | 17650 | 17660 | 17640 | 452 |
| 383 | 20231205 | 124200 | 2023352600 | 17660 | 17660 | 17680 | 17650 | 118 |
| 384 | 20231205 | 124100 | 2021268700 | 17650 | 17650 | 17660 | 17650 | 399 |
| 385 | 20231205 | 124000 | 2014224190 | 17650 | 17620 | 17680 | 17610 | 1018 |
| 386 | 20231205 | 123900 | 1996258830 | 17610 | 17630 | 17640 | 17610 | 620 |
| 387 | 20231205 | 123800 | 1985332260 | 17620 | 17620 | 17630 | 17620 | 272 |
| 388 | 20231205 | 123700 | 1980539610 | 17610 | 17620 | 17620 | 17600 | 273 |
| 389 | 20231205 | 123600 | 1975733130 | 17600 | 17610 | 17620 | 17600 | 483 |
| 390 | 20231205 | 123500 | 1967229380 | 17620 | 17610 | 17620 | 17610 | 511 |
| 391 | 20231205 | 123400 | 1958229610 | 17620 | 17610 | 17620 | 17600 | 457 |
| 392 | 20231205 | 123300 | 1950182290 | 17610 | 17600 | 17620 | 17600 | 388 |
| 393 | 20231205 | 123200 | 1943351980 | 17620 | 17640 | 17640 | 17600 | 3482 |
| 394 | 20231205 | 123100 | 1881998650 | 17640 | 17640 | 17650 | 17640 | 260 |
| 395 | 20231205 | 123000 | 1877411690 | 17640 | 17640 | 17650 | 17640 | 218 |
| 396 | 20231205 | 122900 | 1873565020 | 17640 | 17650 | 17650 | 17640 | 707 |
| 397 | 20231205 | 122800 | 1861089140 | 17660 | 17660 | 17660 | 17650 | 292 |
| 398 | 20231205 | 122700 | 1855934740 | 17650 | 17650 | 17650 | 17650 | 278 |
| 399 | 20231205 | 122600 | 1851028040 | 17660 | 17670 | 17670 | 17650 | 447 |
| 400 | 20231205 | 122500 | 1843136530 | 17650 | 17670 | 17680 | 17650 | 5297 |
| 401 | 20231205 | 122400 | 1749625720 | 17670 | 17680 | 17680 | 17670 | 282 |
| 402 | 20231205 | 122300 | 1744641610 | 17670 | 17720 | 17720 | 17670 | 3840 |
| 403 | 20231205 | 122200 | 1676680910 | 17730 | 17740 | 17740 | 17730 | 163 |
| 404 | 20231205 | 122100 | 1673790820 | 17730 | 17730 | 17730 | 17710 | 511 |
| 405 | 20231205 | 122000 | 1664737490 | 17720 | 17730 | 17730 | 17720 | 263 |
| 406 | 20231205 | 121900 | 1660075890 | 17730 | 17730 | 17730 | 17730 | 90 |
| 407 | 20231205 | 121800 | 1658480190 | 17720 | 17710 | 17730 | 17710 | 328 |
| 408 | 20231205 | 121700 | 1652668850 | 17720 | 17730 | 17740 | 17710 | 378 |
| 409 | 20231205 | 121600 | 1645969310 | 17730 | 17720 | 17730 | 17720 | 198 |
| 410 | 20231205 | 121500 | 1642459930 | 17720 | 17730 | 17730 | 17710 | 451 |
| 411 | 20231205 | 121400 | 1634467930 | 17730 | 17720 | 17730 | 17710 | 385 |
| 412 | 20231205 | 121300 | 1627645700 | 17720 | 17720 | 17730 | 17710 | 148 |
| 413 | 20231205 | 121200 | 1625023210 | 17720 | 17730 | 17730 | 17720 | 264 |
| 414 | 20231205 | 121100 | 1620344390 | 17720 | 17720 | 17730 | 17720 | 342 |
| 415 | 20231205 | 121000 | 1614284110 | 17720 | 17730 | 17730 | 17720 | 204 |
| 416 | 20231205 | 120900 | 1610668930 | 17730 | 17710 | 17730 | 17710 | 523 |
| 417 | 20231205 | 120800 | 1601402520 | 17720 | 17720 | 17720 | 17710 | 799 |
| 418 | 20231205 | 120700 | 1587244690 | 17720 | 17740 | 17740 | 17710 | 1653 |
| 419 | 20231205 | 120600 | 1557951160 | 17740 | 17740 | 17750 | 17730 | 484 |
| 420 | 20231205 | 120500 | 1549368610 | 17740 | 17740 | 17760 | 17730 | 524 |
| 421 | 20231205 | 120400 | 1540071950 | 17740 | 17740 | 17740 | 17730 | 502 |
| 422 | 20231205 | 120300 | 1531168880 | 17740 | 17750 | 17750 | 17730 | 173 |
| 423 | 20231205 | 120200 | 1528099800 | 17740 | 17740 | 17750 | 17740 | 482 |
| 424 | 20231205 | 120100 | 1519549040 | 17750 | 17750 | 17760 | 17740 | 631 |
| 425 | 20231205 | 120000 | 1508348670 | 17750 | 17750 | 17760 | 17750 | 173 |
| 426 | 20231205 | 115900 | 1505277410 | 17750 | 17780 | 17780 | 17750 | 523 |
| 427 | 20231205 | 115800 | 1495986610 | 17770 | 17760 | 17780 | 17750 | 467 |
| 428 | 20231205 | 115700 | 1487693260 | 17760 | 17760 | 17760 | 17750 | 310 |
| 429 | 20231205 | 115600 | 1482189730 | 17750 | 17760 | 17760 | 17750 | 449 |
| 430 | 20231205 | 115500 | 1474219120 | 17750 | 17760 | 17770 | 17750 | 732 |
| 431 | 20231205 | 115400 | 1461222200 | 17770 | 17770 | 17770 | 17760 | 221 |
| 432 | 20231205 | 115300 | 1457297150 | 17770 | 17780 | 17780 | 17770 | 356 |
| 433 | 20231205 | 115200 | 1450971020 | 17770 | 17780 | 17790 | 17770 | 669 |
| 434 | 20231205 | 115100 | 1439080230 | 17780 | 17790 | 17790 | 17780 | 263 |
| 435 | 20231205 | 115000 | 1434403570 | 17790 | 17780 | 17790 | 17780 | 511 |
| 436 | 20231205 | 114900 | 1425317950 | 17780 | 17780 | 17780 | 17780 | 227 |
| 437 | 20231205 | 114800 | 1421281890 | 17780 | 17790 | 17790 | 17780 | 294 |
| 438 | 20231205 | 114700 | 1416052720 | 17790 | 17800 | 17800 | 17790 | 533 |
| 439 | 20231205 | 114600 | 1406569880 | 17800 | 17780 | 17800 | 17780 | 530 |
| 440 | 20231205 | 114500 | 1397140020 | 17790 | 17790 | 17790 | 17780 | 277 |
| 441 | 20231205 | 114400 | 1392214820 | 17790 | 17790 | 17800 | 17790 | 707 |
| 442 | 20231205 | 114300 | 1379637260 | 17790 | 17800 | 17800 | 17790 | 1003 |
| 443 | 20231205 | 114200 | 1361789290 | 17800 | 17800 | 17810 | 17800 | 1272 |
| 444 | 20231205 | 114100 | 1339147590 | 17800 | 17810 | 17810 | 17800 | 477 |
| 445 | 20231205 | 114000 | 1330655720 | 17810 | 17820 | 17820 | 17810 | 323 |
| 446 | 20231205 | 113900 | 1324902050 | 17810 | 17820 | 17820 | 17810 | 47 |
| 447 | 20231205 | 113800 | 1324064960 | 17810 | 17810 | 17830 | 17810 | 622 |
| 448 | 20231205 | 113700 | 1312981240 | 17810 | 17810 | 17820 | 17810 | 560 |
| 449 | 20231205 | 113600 | 1303005220 | 17810 | 17810 | 17820 | 17810 | 505 |
| 450 | 20231205 | 113500 | 1294011160 | 17820 | 17820 | 17820 | 17810 | 473 |
| 451 | 20231205 | 113400 | 1285584490 | 17820 | 17830 | 17830 | 17810 | 1531 |
| 452 | 20231205 | 113300 | 1258304810 | 17830 | 17840 | 17840 | 17820 | 441 |
| 453 | 20231205 | 113200 | 1250442280 | 17830 | 17830 | 17840 | 17830 | 82 |
| 454 | 20231205 | 113100 | 1248979700 | 17830 | 17840 | 17840 | 17830 | 323 |
| 455 | 20231205 | 113000 | 1243219340 | 17840 | 17850 | 17850 | 17840 | 372 |
| 456 | 20231205 | 112900 | 1236580510 | 17850 | 17850 | 17850 | 17850 | 234 |
| 457 | 20231205 | 112800 | 1232403610 | 17860 | 17860 | 17870 | 17850 | 558 |
| 458 | 20231205 | 112700 | 1222441920 | 17860 | 17870 | 17870 | 17860 | 611 |
| 459 | 20231205 | 112600 | 1211528950 | 17870 | 17870 | 17870 | 17860 | 61 |
| 460 | 20231205 | 112500 | 1210439460 | 17860 | 17870 | 17870 | 17860 | 526 |
| 461 | 20231205 | 112400 | 1201043900 | 17870 | 17880 | 17880 | 17870 | 201 |
| 462 | 20231205 | 112300 | 1197451020 | 17870 | 17870 | 17880 | 17870 | 237 |
| 463 | 20231205 | 112200 | 1193215820 | 17870 | 17880 | 17890 | 17870 | 534 |
| 464 | 20231205 | 112100 | 1183665750 | 17880 | 17870 | 17880 | 17870 | 180 |
| 465 | 20231205 | 112000 | 1180447490 | 17870 | 17880 | 17880 | 17870 | 250 |
| 466 | 20231205 | 111900 | 1175979560 | 17880 | 17870 | 17880 | 17860 | 554 |
| 467 | 20231205 | 111800 | 1166082400 | 17870 | 17860 | 17870 | 17860 | 453 |
| 468 | 20231205 | 111700 | 1157991580 | 17860 | 17860 | 17870 | 17860 | 232 |
| 469 | 20231205 | 111600 | 1153847650 | 17860 | 17860 | 17870 | 17860 | 458 |
| 470 | 20231205 | 111500 | 1145666770 | 17860 | 17860 | 17860 | 17860 | 367 |
| 471 | 20231205 | 111400 | 1139112150 | 17860 | 17860 | 17860 | 17860 | 295 |
| 472 | 20231205 | 111300 | 1133843450 | 17860 | 17860 | 17870 | 17860 | 520 |
| 473 | 20231205 | 111200 | 1124556170 | 17870 | 17880 | 17880 | 17870 | 66 |
| 474 | 20231205 | 111100 | 1123376710 | 17880 | 17870 | 17880 | 17860 | 390 |
| 475 | 20231205 | 111000 | 1116409060 | 17870 | 17870 | 17880 | 17870 | 505 |
| 476 | 20231205 | 110900 | 1107383110 | 17870 | 17860 | 17880 | 17860 | 380 |
| 477 | 20231205 | 110800 | 1100593240 | 17860 | 17860 | 17880 | 17860 | 306 |
| 478 | 20231205 | 110700 | 1095127040 | 17860 | 17870 | 17870 | 17860 | 885 |
| 479 | 20231205 | 110600 | 1079316100 | 17870 | 17880 | 17890 | 17870 | 437 |
| 480 | 20231205 | 110500 | 1071504850 | 17890 | 17880 | 17890 | 17880 | 423 |
| 481 | 20231205 | 110400 | 1063941430 | 17890 | 17880 | 17890 | 17880 | 178 |
| 482 | 20231205 | 110300 | 1060758590 | 17890 | 17890 | 17900 | 17880 | 346 |
| 483 | 20231205 | 110200 | 1054568690 | 17890 | 17900 | 17900 | 17890 | 1152 |
| 484 | 20231205 | 110100 | 1033952080 | 17900 | 17900 | 17900 | 17900 | 204 |
| 485 | 20231205 | 110000 | 1030300480 | 17900 | 17900 | 17910 | 17900 | 505 |
| 486 | 20231205 | 105900 | 1021258910 | 17900 | 17900 | 17910 | 17900 | 675 |
| 487 | 20231205 | 105800 | 1009176060 | 17900 | 17900 | 17910 | 17900 | 83 |
| 488 | 20231205 | 105700 | 1007690280 | 17910 | 17910 | 17910 | 17900 | 476 |
| 489 | 20231205 | 105600 | 999168760 | 17910 | 17910 | 17910 | 17900 | 53 |
| 490 | 20231205 | 105500 | 998220030 | 17910 | 17910 | 17910 | 17900 | 342 |
| 491 | 20231205 | 105400 | 992095950 | 17900 | 17910 | 17920 | 17900 | 360 |
| 492 | 20231205 | 105300 | 985649160 | 17920 | 17920 | 17920 | 17910 | 119 |
| 493 | 20231205 | 105200 | 983517730 | 17920 | 17910 | 17920 | 17910 | 344 |
| 494 | 20231205 | 105100 | 977356510 | 17910 | 17910 | 17930 | 17910 | 290 |
| 495 | 20231205 | 105000 | 972161440 | 17910 | 17920 | 17920 | 17910 | 532 |
| 496 | 20231205 | 104900 | 962631240 | 17920 | 17910 | 17920 | 17910 | 187 |
| 497 | 20231205 | 104800 | 959281910 | 17920 | 17920 | 17930 | 17910 | 986 |
| 498 | 20231205 | 104700 | 941617030 | 17920 | 17930 | 17930 | 17920 | 295 |
| 499 | 20231205 | 104600 | 936329490 | 17930 | 17930 | 17940 | 17920 | 249 |
| 500 | 20231205 | 104500 | 931864950 | 17930 | 17930 | 17930 | 17920 | 581 |
| 501 | 20231205 | 104400 | 921450450 | 17930 | 17950 | 17950 | 17930 | 277 |
| 502 | 20231205 | 104300 | 916483440 | 17940 | 17930 | 17940 | 17930 | 151 |
| 503 | 20231205 | 104200 | 913775170 | 17940 | 17950 | 17950 | 17930 | 383 |
| 504 | 20231205 | 104100 | 906907320 | 17950 | 17950 | 17950 | 17940 | 167 |
| 505 | 20231205 | 104000 | 903910380 | 17940 | 17920 | 17940 | 17920 | 545 |
| 506 | 20231205 | 103900 | 894137740 | 17930 | 17920 | 17930 | 17920 | 45 |
| 507 | 20231205 | 103800 | 893331290 | 17920 | 17930 | 17930 | 17920 | 148 |
| 508 | 20231205 | 103700 | 890679010 | 17930 | 17930 | 17930 | 17920 | 124 |
| 509 | 20231205 | 103600 | 888456370 | 17920 | 17920 | 17930 | 17920 | 57 |
| 510 | 20231205 | 103500 | 887434910 | 17930 | 17930 | 17930 | 17920 | 15 |
| 511 | 20231205 | 103400 | 887166040 | 17930 | 17920 | 17930 | 17920 | 126 |
| 512 | 20231205 | 103300 | 884907300 | 17920 | 17930 | 17930 | 17920 | 652 |
| 513 | 20231205 | 103200 | 873222530 | 17940 | 17930 | 17940 | 17930 | 85 |
| 514 | 20231205 | 103100 | 871698310 | 17940 | 17970 | 17980 | 17940 | 714 |
| 515 | 20231205 | 103000 | 858873280 | 17980 | 17970 | 17980 | 17970 | 194 |
| 516 | 20231205 | 102900 | 855386090 | 17970 | 17980 | 17980 | 17970 | 60 |
| 517 | 20231205 | 102800 | 854307710 | 17970 | 17980 | 18000 | 17970 | 3443 |
| 518 | 20231205 | 102700 | 792347120 | 17980 | 17970 | 17980 | 17970 | 227 |
| 519 | 20231205 | 102600 | 788267790 | 17970 | 17960 | 17970 | 17960 | 126 |
| 520 | 20231205 | 102500 | 786004730 | 17960 | 17960 | 17970 | 17960 | 628 |
| 521 | 20231205 | 102400 | 774725080 | 17960 | 17960 | 17960 | 17960 | 63 |
| 522 | 20231205 | 102300 | 773593600 | 17950 | 17950 | 17950 | 17950 | 8 |
| 523 | 20231205 | 102200 | 773450000 | 17990 | 17940 | 17990 | 17930 | 3752 |
| 524 | 20231205 | 102100 | 706090310 | 17910 | 17920 | 17940 | 17910 | 1032 |
| 525 | 20231205 | 102000 | 687592310 | 17930 | 17930 | 17930 | 17920 | 202 |
| 526 | 20231205 | 101900 | 683970760 | 17920 | 17920 | 17920 | 17920 | 131 |
| 527 | 20231205 | 101800 | 681623240 | 17920 | 17920 | 17930 | 17920 | 138 |
| 528 | 20231205 | 101700 | 679149980 | 17930 | 17920 | 17930 | 17920 | 113 |
| 529 | 20231205 | 101600 | 677124410 | 17930 | 17920 | 17930 | 17920 | 45 |
| 530 | 20231205 | 101500 | 676317830 | 17920 | 17920 | 17920 | 17920 | 150 |
| 531 | 20231205 | 101400 | 673629830 | 17920 | 17920 | 17920 | 17920 | 11 |
| 532 | 20231205 | 101300 | 673432710 | 17920 | 17940 | 17940 | 17920 | 338 |
| 533 | 20231205 | 101200 | 667372380 | 17940 | 17940 | 17940 | 17940 | 22 |
| 534 | 20231205 | 101100 | 666977700 | 17940 | 17940 | 17940 | 17930 | 666 |
| 535 | 20231205 | 101000 | 655030960 | 17940 | 17940 | 17940 | 17930 | 24 |
| 536 | 20231205 | 100900 | 654600480 | 17940 | 17940 | 17950 | 17930 | 322 |
| 537 | 20231205 | 100800 | 648824950 | 17950 | 17940 | 17950 | 17940 | 131 |
| 538 | 20231205 | 100700 | 646474780 | 17950 | 17950 | 17950 | 17940 | 308 |
| 539 | 20231205 | 100600 | 640949190 | 17950 | 17960 | 17960 | 17950 | 516 |
| 540 | 20231205 | 100500 | 631686260 | 17950 | 17950 | 17960 | 17950 | 99 |
| 541 | 20231205 | 100400 | 629909170 | 17960 | 17960 | 17960 | 17950 | 95 |
| 542 | 20231205 | 100300 | 628203700 | 17960 | 17970 | 17970 | 17960 | 339 |
| 543 | 20231205 | 100200 | 622115160 | 17970 | 17970 | 17970 | 17960 | 58 |
| 544 | 20231205 | 100100 | 621073200 | 17970 | 17970 | 17970 | 17960 | 178 |
| 545 | 20231205 | 100000 | 617875260 | 17960 | 17970 | 17970 | 17960 | 58 |
| 546 | 20231205 | 095900 | 616833080 | 17970 | 17970 | 17980 | 17970 | 123 |
| 547 | 20231205 | 095800 | 614622750 | 17980 | 17970 | 17980 | 17970 | 23 |
| 548 | 20231205 | 095700 | 614209290 | 17980 | 17970 | 17980 | 17970 | 160 |
| 549 | 20231205 | 095600 | 611333970 | 17970 | 17980 | 17980 | 17960 | 442 |
| 550 | 20231205 | 095500 | 603393510 | 17980 | 17960 | 17980 | 17960 | 507 |
| 551 | 20231205 | 095400 | 594283070 | 17970 | 17970 | 17970 | 17960 | 126 |
| 552 | 20231205 | 095300 | 592019240 | 17970 | 17960 | 17970 | 17960 | 116 |
| 553 | 20231205 | 095200 | 589935370 | 17960 | 17960 | 17970 | 17960 | 214 |
| 554 | 20231205 | 095100 | 586091510 | 17970 | 17970 | 17970 | 17960 | 260 |
| 555 | 20231205 | 095000 | 581421000 | 17960 | 17970 | 17980 | 17960 | 209 |
| 556 | 20231205 | 094900 | 577666220 | 17980 | 17980 | 17980 | 17970 | 83 |
| 557 | 20231205 | 094800 | 576174280 | 17990 | 17980 | 17990 | 17980 | 111 |
| 558 | 20231205 | 094700 | 574177900 | 17970 | 17970 | 17970 | 17970 | 31 |
| 559 | 20231205 | 094600 | 573620830 | 17960 | 17950 | 17990 | 17940 | 493 |
| 560 | 20231205 | 094500 | 564764600 | 17960 | 17960 | 17960 | 17950 | 210 |
| 561 | 20231205 | 094400 | 560993650 | 17960 | 17960 | 17960 | 17950 | 276 |
| 562 | 20231205 | 094300 | 556037280 | 17960 | 17960 | 17960 | 17960 | 98 |
| 563 | 20231205 | 094200 | 554277200 | 17960 | 17960 | 17970 | 17960 | 186 |
| 564 | 20231205 | 094100 | 550936300 | 17950 | 17950 | 17950 | 17940 | 194 |
| 565 | 20231205 | 094000 | 547454920 | 17940 | 17950 | 17950 | 17940 | 97 |
| 566 | 20231205 | 093900 | 545714720 | 17950 | 17950 | 17960 | 17950 | 43 |
| 567 | 20231205 | 093800 | 544942770 | 17960 | 17970 | 17970 | 17940 | 620 |
| 568 | 20231205 | 093700 | 533810050 | 17960 | 18000 | 18000 | 17960 | 1055 |
| 569 | 20231205 | 093600 | 514841840 | 17990 | 17990 | 18000 | 17990 | 134 |
| 570 | 20231205 | 093500 | 512431170 | 17990 | 17990 | 17990 | 17990 | 446 |
| 571 | 20231205 | 093400 | 504407630 | 18010 | 17970 | 18010 | 17940 | 979 |
| 572 | 20231205 | 093300 | 486797690 | 17970 | 17920 | 17970 | 17920 | 437 |
| 573 | 20231205 | 093200 | 478955690 | 17930 | 17930 | 17930 | 17920 | 453 |
| 574 | 20231205 | 093100 | 470834000 | 17930 | 17940 | 17940 | 17930 | 523 |
| 575 | 20231205 | 093000 | 461456500 | 17940 | 17920 | 17940 | 17910 | 679 |
| 576 | 20231205 | 092900 | 449286090 | 17930 | 17920 | 17940 | 17920 | 996 |
| 577 | 20231205 | 092800 | 431428270 | 17920 | 17920 | 17940 | 17920 | 325 |
| 578 | 20231205 | 092700 | 425604110 | 17910 | 17830 | 17910 | 17830 | 942 |
| 579 | 20231205 | 092600 | 408762970 | 17830 | 17850 | 17860 | 17780 | 1764 |
| 580 | 20231205 | 092500 | 377345530 | 17860 | 18060 | 18060 | 17860 | 7761 |
| 581 | 20231205 | 092400 | 237615760 | 18070 | 18080 | 18080 | 18070 | 481 |
| 582 | 20231205 | 092300 | 228920010 | 18080 | 18080 | 18090 | 18080 | 234 |
| 583 | 20231205 | 092200 | 224689230 | 18080 | 18080 | 18090 | 18080 | 463 |
| 584 | 20231205 | 092100 | 216316870 | 18090 | 18090 | 18090 | 18080 | 108 |
| 585 | 20231205 | 092000 | 214363350 | 18080 | 18110 | 18120 | 18080 | 422 |
| 586 | 20231205 | 091900 | 206726500 | 18110 | 18110 | 18110 | 18100 | 238 |
| 587 | 20231205 | 091800 | 202417300 | 18100 | 18070 | 18100 | 18070 | 354 |
| 588 | 20231205 | 091700 | 196013630 | 18070 | 18060 | 18080 | 18060 | 166 |
| 589 | 20231205 | 091600 | 193014170 | 18070 | 18090 | 18090 | 18060 | 325 |
| 590 | 20231205 | 091500 | 187139390 | 18090 | 18060 | 18090 | 18050 | 1611 |
| 591 | 20231205 | 091400 | 158045680 | 18040 | 18070 | 18070 | 18040 | 934 |
| 592 | 20231205 | 091300 | 141182290 | 18070 | 18110 | 18110 | 18070 | 389 |
| 593 | 20231205 | 091200 | 134145400 | 18130 | 18130 | 18140 | 18110 | 385 |
| 594 | 20231205 | 091100 | 127168450 | 18110 | 18170 | 18180 | 18110 | 798 |
| 595 | 20231205 | 091000 | 112680360 | 18180 | 18160 | 18190 | 18150 | 229 |
| 596 | 20231205 | 090900 | 108519980 | 18160 | 18130 | 18170 | 18130 | 45 |
| 597 | 20231205 | 090800 | 107703520 | 18130 | 18130 | 18140 | 18120 | 253 |
| 598 | 20231205 | 090700 | 103116820 | 18100 | 18260 | 18260 | 18030 | 2664 |
| 599 | 20231205 | 090600 | 54781580 | 18260 | 18310 | 18310 | 18260 | 1055 |
| 600 | 20231205 | 090500 | 35480360 | 18310 | 18360 | 18360 | 18310 | 1003 |
| 601 | 20231205 | 090400 | 17093160 | 18360 | 18390 | 18390 | 18360 | 384 |
| 602 | 20231205 | 090300 | 10036770 | 18390 | 18390 | 18390 | 18390 | 23 |
| 603 | 20231205 | 090200 | 9613800 | 18390 | 18410 | 18410 | 18380 | 116 |
| 604 | 20231205 | 090100 | 7479970 | 18420 | 18500 | 18500 | 18420 | 260 |
| 605 | 20231205 | 090000 | 2682460 | 18490 | 18500 | 18500 | 18490 | 133 |