31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 1629 |
| 3 | 20231207 | 184100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 4 | 20231207 | 184000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 5 | 20231207 | 183900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 6 | 20231207 | 183800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 7 | 20231207 | 183700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 8 | 20231207 | 183600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 9 | 20231207 | 183500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 10 | 20231207 | 183400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 11 | 20231207 | 183300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 12 | 20231207 | 183200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 13 | 20231207 | 183100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 14 | 20231207 | 183000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 15 | 20231207 | 182900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 16 | 20231207 | 182800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 17 | 20231207 | 182700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 18 | 20231207 | 182600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 19 | 20231207 | 182500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 20 | 20231207 | 182400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 21 | 20231207 | 182300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 22 | 20231207 | 182200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 23 | 20231207 | 182100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 24 | 20231207 | 182000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 25 | 20231207 | 181900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 26 | 20231207 | 181800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 27 | 20231207 | 181700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 28 | 20231207 | 181600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 29 | 20231207 | 181500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 30 | 20231207 | 181400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 31 | 20231207 | 181300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 32 | 20231207 | 181200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 1629 |
| 33 | 20231207 | 181100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 34 | 20231207 | 181000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 35 | 20231207 | 180900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 36 | 20231207 | 180800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 37 | 20231207 | 180700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 38 | 20231207 | 180600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 39 | 20231207 | 180500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 40 | 20231207 | 180400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 41 | 20231207 | 180300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 42 | 20231207 | 180200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 43 | 20231207 | 180100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 44 | 20231207 | 180000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 45 | 20231207 | 175900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 46 | 20231207 | 175800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 47 | 20231207 | 175700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 48 | 20231207 | 175600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 49 | 20231207 | 175500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 50 | 20231207 | 175400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 51 | 20231207 | 175300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 52 | 20231207 | 175200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 53 | 20231207 | 175100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 54 | 20231207 | 175000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 55 | 20231207 | 174900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 56 | 20231207 | 174800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 57 | 20231207 | 174700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 58 | 20231207 | 174600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 59 | 20231207 | 174500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 60 | 20231207 | 174400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 61 | 20231207 | 174300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 62 | 20231207 | 174200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 1629 |
| 63 | 20231207 | 174100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 64 | 20231207 | 174000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 65 | 20231207 | 173900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 66 | 20231207 | 173800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 67 | 20231207 | 173700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 68 | 20231207 | 173600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 69 | 20231207 | 173500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 70 | 20231207 | 173400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 71 | 20231207 | 173300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 72 | 20231207 | 173200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 73 | 20231207 | 173100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 74 | 20231207 | 173000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 75 | 20231207 | 172900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 76 | 20231207 | 172800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 77 | 20231207 | 172700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 78 | 20231207 | 172600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 79 | 20231207 | 172500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 80 | 20231207 | 172400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 81 | 20231207 | 172300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 82 | 20231207 | 172200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 83 | 20231207 | 172100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 84 | 20231207 | 172000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 85 | 20231207 | 171900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 86 | 20231207 | 171800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 87 | 20231207 | 171700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 88 | 20231207 | 171600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 89 | 20231207 | 171500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 90 | 20231207 | 171400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 91 | 20231207 | 171300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 92 | 20231207 | 171200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 1629 |
| 93 | 20231207 | 171100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 94 | 20231207 | 171000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 95 | 20231207 | 170900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 96 | 20231207 | 170800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 97 | 20231207 | 170700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 98 | 20231207 | 170600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 99 | 20231207 | 170500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 100 | 20231207 | 170400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 101 | 20231207 | 170300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 102 | 20231207 | 170200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 103 | 20231207 | 170100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 104 | 20231207 | 170000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 105 | 20231207 | 165900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 106 | 20231207 | 165800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 107 | 20231207 | 165700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 108 | 20231207 | 165600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 109 | 20231207 | 165500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 110 | 20231207 | 165400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 111 | 20231207 | 165300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 112 | 20231207 | 165200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 113 | 20231207 | 165100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 114 | 20231207 | 165000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 115 | 20231207 | 164900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 116 | 20231207 | 164800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 117 | 20231207 | 164700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 118 | 20231207 | 164600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 119 | 20231207 | 164500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 120 | 20231207 | 164400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 121 | 20231207 | 164300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 122 | 20231207 | 164200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 1629 |
| 123 | 20231207 | 164100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 124 | 20231207 | 164000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 125 | 20231207 | 163900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 126 | 20231207 | 163800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 127 | 20231207 | 163700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 128 | 20231207 | 163600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 129 | 20231207 | 163500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 130 | 20231207 | 163400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 131 | 20231207 | 163300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 132 | 20231207 | 163200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 133 | 20231207 | 163100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 134 | 20231207 | 163000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 135 | 20231207 | 162900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 136 | 20231207 | 162800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 137 | 20231207 | 162700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 138 | 20231207 | 162600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 139 | 20231207 | 162500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 140 | 20231207 | 162400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 141 | 20231207 | 162300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 142 | 20231207 | 162200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 143 | 20231207 | 162100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 144 | 20231207 | 162000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 145 | 20231207 | 161900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 146 | 20231207 | 161800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 147 | 20231207 | 161700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 148 | 20231207 | 161600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 149 | 20231207 | 161500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 150 | 20231207 | 161400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 151 | 20231207 | 161300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 152 | 20231207 | 161200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 1629 |
| 153 | 20231207 | 161100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 154 | 20231207 | 161000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 155 | 20231207 | 160900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 156 | 20231207 | 160800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 157 | 20231207 | 160700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 158 | 20231207 | 160600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 159 | 20231207 | 160500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 160 | 20231207 | 160400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 161 | 20231207 | 160300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 162 | 20231207 | 160200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 163 | 20231207 | 160100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 164 | 20231207 | 160000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 165 | 20231207 | 155900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 166 | 20231207 | 155800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 167 | 20231207 | 155700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 168 | 20231207 | 155600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 169 | 20231207 | 155500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 170 | 20231207 | 155400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 171 | 20231207 | 155300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 172 | 20231207 | 155200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 173 | 20231207 | 155100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 174 | 20231207 | 155000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 175 | 20231207 | 154900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 176 | 20231207 | 154800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 177 | 20231207 | 154700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 178 | 20231207 | 154600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 179 | 20231207 | 154500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 180 | 20231207 | 154400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 181 | 20231207 | 154300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 182 | 20231207 | 154200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 1629 |
| 183 | 20231207 | 154100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 184 | 20231207 | 154000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 185 | 20231207 | 153900 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 186 | 20231207 | 153800 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 187 | 20231207 | 153700 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 188 | 20231207 | 153600 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 189 | 20231207 | 153500 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 190 | 20231207 | 153400 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 191 | 20231207 | 153300 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 192 | 20231207 | 153200 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 193 | 20231207 | 153100 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 194 | 20231207 | 153000 | 3684393160 | 19770 | 19770 | 19770 | 19770 | 1629 |
| 195 | 20231207 | 152900 | 3652187830 | 19800 | 19800 | 19800 | 19800 | 0 |
| 196 | 20231207 | 152800 | 3652187830 | 19800 | 19800 | 19800 | 19800 | 0 |
| 197 | 20231207 | 152700 | 3652187830 | 19800 | 19800 | 19800 | 19800 | 0 |
| 198 | 20231207 | 152600 | 3652187830 | 19800 | 19800 | 19800 | 19800 | 0 |
| 199 | 20231207 | 152500 | 3652187830 | 19800 | 19800 | 19800 | 19800 | 0 |
| 200 | 20231207 | 152400 | 3652187830 | 19800 | 19800 | 19800 | 19800 | 0 |
| 201 | 20231207 | 152300 | 3652187830 | 19800 | 19800 | 19800 | 19800 | 0 |
| 202 | 20231207 | 152200 | 3652187830 | 19800 | 19800 | 19800 | 19800 | 0 |
| 203 | 20231207 | 152100 | 3652187830 | 19800 | 19800 | 19800 | 19800 | 0 |
| 204 | 20231207 | 152000 | 3652187830 | 19800 | 19800 | 19800 | 19800 | 0 |
| 205 | 20231207 | 151900 | 3652187830 | 19800 | 19790 | 19800 | 19760 | 1070 |
| 206 | 20231207 | 151800 | 3631007490 | 19770 | 19770 | 19770 | 19770 | 100 |
| 207 | 20231207 | 151700 | 3629030490 | 19790 | 19750 | 19790 | 19750 | 209 |
| 208 | 20231207 | 151600 | 3624902700 | 19750 | 19790 | 19800 | 19750 | 576 |
| 209 | 20231207 | 151500 | 3613501410 | 19790 | 19770 | 19800 | 19770 | 1188 |
| 210 | 20231207 | 151400 | 3589991560 | 19780 | 19770 | 19780 | 19770 | 366 |
| 211 | 20231207 | 151300 | 3582754930 | 19740 | 19740 | 19740 | 19740 | 42 |
| 212 | 20231207 | 151200 | 3581925850 | 19750 | 19770 | 19770 | 19750 | 500 |
| 213 | 20231207 | 151100 | 3572044850 | 19740 | 19740 | 19740 | 19740 | 10 |
| 214 | 20231207 | 151000 | 3571847450 | 19740 | 19750 | 19760 | 19740 | 100 |
| 215 | 20231207 | 150900 | 3569872650 | 19780 | 19780 | 19780 | 19750 | 574 |
| 216 | 20231207 | 150800 | 3558531320 | 19760 | 19780 | 19780 | 19760 | 470 |
| 217 | 20231207 | 150700 | 3549242520 | 19790 | 19760 | 19790 | 19760 | 267 |
| 218 | 20231207 | 150600 | 3543961350 | 19760 | 19760 | 19760 | 19760 | 11 |
| 219 | 20231207 | 150500 | 3543743990 | 19760 | 19750 | 19770 | 19710 | 675 |
| 220 | 20231207 | 150400 | 3530408370 | 19710 | 19710 | 19710 | 19710 | 442 |
| 221 | 20231207 | 150300 | 3521696550 | 19760 | 19760 | 19770 | 19710 | 395 |
| 222 | 20231207 | 150200 | 3513900840 | 19760 | 19750 | 19760 | 19750 | 152 |
| 223 | 20231207 | 150100 | 3510898320 | 19750 | 19750 | 19750 | 19750 | 1 |
| 224 | 20231207 | 150000 | 3510878570 | 19790 | 19760 | 19790 | 19700 | 592 |
| 225 | 20231207 | 145900 | 3499180230 | 19760 | 19760 | 19760 | 19740 | 109 |
| 226 | 20231207 | 145800 | 3497027010 | 19760 | 19780 | 19790 | 19740 | 864 |
| 227 | 20231207 | 145700 | 3479957510 | 19790 | 19780 | 19790 | 19770 | 278 |
| 228 | 20231207 | 145600 | 3474459320 | 19790 | 19800 | 19800 | 19750 | 1493 |
| 229 | 20231207 | 145500 | 3444951410 | 19800 | 19800 | 19800 | 19800 | 175 |
| 230 | 20231207 | 145400 | 3441486410 | 19800 | 19810 | 19810 | 19770 | 321 |
| 231 | 20231207 | 145300 | 3435133140 | 19800 | 19800 | 19800 | 19800 | 303 |
| 232 | 20231207 | 145200 | 3429133740 | 19770 | 19800 | 19800 | 19770 | 167 |
| 233 | 20231207 | 145100 | 3425828640 | 19800 | 19810 | 19810 | 19800 | 401 |
| 234 | 20231207 | 145000 | 3417885350 | 19810 | 19800 | 19810 | 19800 | 154 |
| 235 | 20231207 | 144900 | 3414835200 | 19810 | 19810 | 19810 | 19810 | 237 |
| 236 | 20231207 | 144800 | 3410140230 | 19820 | 19760 | 19820 | 19760 | 266 |
| 237 | 20231207 | 144700 | 3404874690 | 19790 | 19800 | 19800 | 19790 | 292 |
| 238 | 20231207 | 144600 | 3399094720 | 19800 | 19800 | 19800 | 19800 | 135 |
| 239 | 20231207 | 144500 | 3396421720 | 19800 | 19800 | 19800 | 19800 | 263 |
| 240 | 20231207 | 144400 | 3391214320 | 19800 | 19770 | 19810 | 19770 | 406 |
| 241 | 20231207 | 144300 | 3383176570 | 19800 | 19800 | 19800 | 19800 | 120 |
| 242 | 20231207 | 144200 | 3380800570 | 19800 | 19800 | 19810 | 19800 | 393 |
| 243 | 20231207 | 144100 | 3373018370 | 19800 | 19800 | 19800 | 19800 | 71 |
| 244 | 20231207 | 144000 | 3371612570 | 19800 | 19810 | 19810 | 19800 | 313 |
| 245 | 20231207 | 143900 | 3365413120 | 19810 | 19800 | 19810 | 19800 | 169 |
| 246 | 20231207 | 143800 | 3362066530 | 19800 | 19810 | 19810 | 19760 | 259 |
| 247 | 20231207 | 143700 | 3356938260 | 19810 | 19810 | 19810 | 19810 | 125 |
| 248 | 20231207 | 143600 | 3354462010 | 19810 | 19810 | 19810 | 19810 | 247 |
| 249 | 20231207 | 143500 | 3349568940 | 19800 | 19810 | 19810 | 19800 | 941 |
| 250 | 20231207 | 143400 | 3330931150 | 19810 | 19800 | 19810 | 19770 | 1022 |
| 251 | 20231207 | 143300 | 3310693660 | 19800 | 19790 | 19800 | 19760 | 269 |
| 252 | 20231207 | 143200 | 3305371640 | 19790 | 19790 | 19790 | 19790 | 115 |
| 253 | 20231207 | 143100 | 3303095790 | 19790 | 19810 | 19810 | 19790 | 297 |
| 254 | 20231207 | 143000 | 3297216120 | 19810 | 19810 | 19820 | 19810 | 477 |
| 255 | 20231207 | 142900 | 3287766340 | 19810 | 19810 | 19810 | 19810 | 121 |
| 256 | 20231207 | 142800 | 3285369330 | 19820 | 19790 | 19820 | 19790 | 285 |
| 257 | 20231207 | 142700 | 3279722490 | 19790 | 19790 | 19790 | 19790 | 199 |
| 258 | 20231207 | 142600 | 3275784280 | 19790 | 19790 | 19790 | 19760 | 447 |
| 259 | 20231207 | 142500 | 3266943730 | 19790 | 19780 | 19790 | 19780 | 174 |
| 260 | 20231207 | 142400 | 3263501290 | 19780 | 19790 | 19800 | 19770 | 494 |
| 261 | 20231207 | 142300 | 3253728250 | 19800 | 19800 | 19800 | 19800 | 134 |
| 262 | 20231207 | 142200 | 3251075050 | 19800 | 19810 | 19810 | 19800 | 267 |
| 263 | 20231207 | 142100 | 3245787230 | 19810 | 19770 | 19810 | 19770 | 706 |
| 264 | 20231207 | 142000 | 3231823430 | 19770 | 19740 | 19770 | 19740 | 2032 |
| 265 | 20231207 | 141900 | 3191656640 | 19740 | 19750 | 19750 | 19740 | 250 |
| 266 | 20231207 | 141800 | 3186721060 | 19650 | 19750 | 19750 | 19650 | 130 |
| 267 | 20231207 | 141700 | 3184154560 | 19750 | 19760 | 19770 | 19680 | 1361 |
| 268 | 20231207 | 141600 | 3157302780 | 19770 | 19780 | 19780 | 19770 | 109 |
| 269 | 20231207 | 141500 | 3155147250 | 19740 | 19790 | 19790 | 19740 | 254 |
| 270 | 20231207 | 141400 | 3150126150 | 19790 | 19800 | 19800 | 19740 | 393 |
| 271 | 20231207 | 141300 | 3142358450 | 19770 | 19780 | 19800 | 19770 | 322 |
| 272 | 20231207 | 141200 | 3135990060 | 19780 | 19790 | 19790 | 19780 | 342 |
| 273 | 20231207 | 141100 | 3129223970 | 19790 | 19780 | 19790 | 19780 | 178 |
| 274 | 20231207 | 141000 | 3125701720 | 19780 | 19760 | 19780 | 19760 | 389 |
| 275 | 20231207 | 140900 | 3118011200 | 19760 | 19760 | 19760 | 19760 | 119 |
| 276 | 20231207 | 140800 | 3115659760 | 19760 | 19770 | 19770 | 19760 | 261 |
| 277 | 20231207 | 140700 | 3110501810 | 19770 | 19760 | 19770 | 19760 | 155 |
| 278 | 20231207 | 140600 | 3107438450 | 19760 | 19760 | 19760 | 19760 | 202 |
| 279 | 20231207 | 140500 | 3103446930 | 19770 | 19770 | 19770 | 19770 | 199 |
| 280 | 20231207 | 140400 | 3099512700 | 19770 | 19780 | 19780 | 19770 | 70 |
| 281 | 20231207 | 140300 | 3098128300 | 19780 | 19790 | 19790 | 19730 | 582 |
| 282 | 20231207 | 140200 | 3086628260 | 19790 | 19790 | 19790 | 19790 | 130 |
| 283 | 20231207 | 140100 | 3084055560 | 19790 | 19800 | 19800 | 19760 | 394 |
| 284 | 20231207 | 140000 | 3076261870 | 19800 | 19790 | 19800 | 19790 | 168 |
| 285 | 20231207 | 135900 | 3072935870 | 19780 | 19760 | 19780 | 19760 | 663 |
| 286 | 20231207 | 135800 | 3059829410 | 19770 | 19760 | 19770 | 19760 | 410 |
| 287 | 20231207 | 135700 | 3051726670 | 19760 | 19770 | 19770 | 19760 | 110 |
| 288 | 20231207 | 135600 | 3049552370 | 19770 | 19760 | 19770 | 19760 | 459 |
| 289 | 20231207 | 135500 | 3040481510 | 19760 | 19720 | 19760 | 19720 | 179 |
| 290 | 20231207 | 135400 | 3036944520 | 19760 | 19720 | 19760 | 19710 | 520 |
| 291 | 20231207 | 135300 | 3026687840 | 19720 | 19710 | 19720 | 19710 | 250 |
| 292 | 20231207 | 135200 | 3021759310 | 19700 | 19700 | 19710 | 19700 | 315 |
| 293 | 20231207 | 135100 | 3015553210 | 19710 | 19680 | 19710 | 19680 | 728 |
| 294 | 20231207 | 135000 | 3001219000 | 19680 | 19670 | 19680 | 19650 | 764 |
| 295 | 20231207 | 134900 | 2986190050 | 19680 | 19650 | 19680 | 19650 | 179 |
| 296 | 20231207 | 134800 | 2982669130 | 19650 | 19570 | 19650 | 19570 | 5366 |
| 297 | 20231207 | 134700 | 2877460970 | 19570 | 19580 | 19580 | 19570 | 316 |
| 298 | 20231207 | 134600 | 2871275460 | 19580 | 19580 | 19580 | 19580 | 51 |
| 299 | 20231207 | 134500 | 2870276880 | 19570 | 19580 | 19580 | 19570 | 271 |
| 300 | 20231207 | 134400 | 2864972790 | 19580 | 19580 | 19580 | 19580 | 109 |
| 301 | 20231207 | 134300 | 2862838570 | 19560 | 19570 | 19570 | 19560 | 402 |
| 302 | 20231207 | 134200 | 2854971980 | 19580 | 19600 | 19600 | 19570 | 1981 |
| 303 | 20231207 | 134100 | 2816183190 | 19590 | 19580 | 19590 | 19580 | 311 |
| 304 | 20231207 | 134000 | 2810091300 | 19580 | 19590 | 19600 | 19570 | 309 |
| 305 | 20231207 | 133900 | 2804039440 | 19590 | 19580 | 19590 | 19580 | 218 |
| 306 | 20231207 | 133800 | 2799770800 | 19570 | 19580 | 19580 | 19570 | 259 |
| 307 | 20231207 | 133700 | 2794701630 | 19580 | 19570 | 19580 | 19570 | 142 |
| 308 | 20231207 | 133600 | 2791921400 | 19570 | 19570 | 19570 | 19570 | 194 |
| 309 | 20231207 | 133500 | 2788124820 | 19560 | 19560 | 19560 | 19560 | 148 |
| 310 | 20231207 | 133400 | 2785229940 | 19550 | 19540 | 19550 | 19540 | 211 |
| 311 | 20231207 | 133300 | 2781105490 | 19540 | 19540 | 19550 | 19540 | 234 |
| 312 | 20231207 | 133200 | 2776532480 | 19530 | 19520 | 19530 | 19520 | 76 |
| 313 | 20231207 | 133100 | 2775048450 | 19520 | 19500 | 19530 | 19500 | 271 |
| 314 | 20231207 | 133000 | 2769759080 | 19460 | 19500 | 19500 | 19460 | 208 |
| 315 | 20231207 | 132900 | 2765706160 | 19470 | 19510 | 19510 | 19470 | 245 |
| 316 | 20231207 | 132800 | 2760932440 | 19510 | 19480 | 19510 | 19480 | 99 |
| 317 | 20231207 | 132700 | 2759001880 | 19480 | 19480 | 19480 | 19470 | 237 |
| 318 | 20231207 | 132600 | 2754386120 | 19520 | 19510 | 19520 | 19510 | 85 |
| 319 | 20231207 | 132500 | 2752727410 | 19480 | 19480 | 19480 | 19480 | 113 |
| 320 | 20231207 | 132400 | 2750526170 | 19480 | 19540 | 19540 | 19480 | 116 |
| 321 | 20231207 | 132300 | 2748262350 | 19480 | 19480 | 19480 | 19480 | 88 |
| 322 | 20231207 | 132200 | 2746548110 | 19480 | 19540 | 19540 | 19480 | 167 |
| 323 | 20231207 | 132100 | 2743291650 | 19540 | 19480 | 19560 | 19470 | 891 |
| 324 | 20231207 | 132000 | 2725931820 | 19550 | 19580 | 19580 | 19550 | 140 |
| 325 | 20231207 | 131900 | 2723192700 | 19580 | 19600 | 19600 | 19580 | 96 |
| 326 | 20231207 | 131800 | 2721312040 | 19600 | 19480 | 19600 | 19480 | 1820 |
| 327 | 20231207 | 131700 | 2685836260 | 19480 | 19460 | 19480 | 19460 | 680 |
| 328 | 20231207 | 131600 | 2672600410 | 19460 | 19460 | 19470 | 19460 | 205 |
| 329 | 20231207 | 131500 | 2668610950 | 19450 | 19430 | 19450 | 19390 | 619 |
| 330 | 20231207 | 131400 | 2656579540 | 19430 | 19430 | 19430 | 19430 | 158 |
| 331 | 20231207 | 131300 | 2653509600 | 19410 | 19410 | 19410 | 19410 | 403 |
| 332 | 20231207 | 131200 | 2645687370 | 19410 | 19410 | 19410 | 19410 | 72 |
| 333 | 20231207 | 131100 | 2644289850 | 19410 | 19420 | 19420 | 19410 | 1002 |
| 334 | 20231207 | 131000 | 2624831350 | 19420 | 19420 | 19420 | 19420 | 7 |
| 335 | 20231207 | 130900 | 2624695410 | 19420 | 19420 | 19420 | 19420 | 47 |
| 336 | 20231207 | 130800 | 2623782670 | 19430 | 19430 | 19430 | 19430 | 165 |
| 337 | 20231207 | 130700 | 2620576720 | 19440 | 19440 | 19440 | 19440 | 0 |
| 338 | 20231207 | 130600 | 2620576720 | 19440 | 19440 | 19440 | 19440 | 8 |
| 339 | 20231207 | 130500 | 2620421200 | 19450 | 19440 | 19450 | 19440 | 5 |
| 340 | 20231207 | 130400 | 2620323960 | 19440 | 19430 | 19440 | 19430 | 468 |
| 341 | 20231207 | 130300 | 2611230080 | 19440 | 19440 | 19440 | 19440 | 5 |
| 342 | 20231207 | 130200 | 2611132880 | 19440 | 19440 | 19440 | 19440 | 1 |
| 343 | 20231207 | 130100 | 2611113440 | 19420 | 19450 | 19450 | 19420 | 207 |
| 344 | 20231207 | 130000 | 2607092420 | 19460 | 19460 | 19460 | 19460 | 0 |
| 345 | 20231207 | 125900 | 2607092420 | 19460 | 19460 | 19460 | 19460 | 0 |
| 346 | 20231207 | 125800 | 2607092420 | 19460 | 19460 | 19460 | 19460 | 0 |
| 347 | 20231207 | 125700 | 2607092420 | 19460 | 19450 | 19460 | 19450 | 721 |
| 348 | 20231207 | 125600 | 2593066370 | 19440 | 19390 | 19440 | 19390 | 298 |
| 349 | 20231207 | 125500 | 2587280260 | 19390 | 19390 | 19390 | 19390 | 148 |
| 350 | 20231207 | 125400 | 2584410540 | 19390 | 19390 | 19420 | 19390 | 149 |
| 351 | 20231207 | 125300 | 2581519660 | 19390 | 19390 | 19390 | 19390 | 0 |
| 352 | 20231207 | 125200 | 2581519660 | 19390 | 19390 | 19390 | 19390 | 143 |
| 353 | 20231207 | 125100 | 2578746890 | 19430 | 19430 | 19430 | 19430 | 62 |
| 354 | 20231207 | 125000 | 2577542230 | 19390 | 19390 | 19390 | 19390 | 79 |
| 355 | 20231207 | 124900 | 2576010420 | 19400 | 19400 | 19400 | 19400 | 7 |
| 356 | 20231207 | 124800 | 2575874620 | 19390 | 19380 | 19390 | 19380 | 998 |
| 357 | 20231207 | 124700 | 2556533370 | 19380 | 19380 | 19380 | 19380 | 20 |
| 358 | 20231207 | 124600 | 2556145770 | 19390 | 19380 | 19390 | 19380 | 100 |
| 359 | 20231207 | 124500 | 2554207760 | 19390 | 19390 | 19390 | 19390 | 9 |
| 360 | 20231207 | 124400 | 2554033250 | 19390 | 19390 | 19390 | 19390 | 0 |
| 361 | 20231207 | 124300 | 2554033250 | 19390 | 19400 | 19400 | 19390 | 94 |
| 362 | 20231207 | 124200 | 2552210490 | 19390 | 19390 | 19390 | 19390 | 1 |
| 363 | 20231207 | 124100 | 2552191100 | 19390 | 19410 | 19410 | 19390 | 158 |
| 364 | 20231207 | 124000 | 2549126630 | 19410 | 19410 | 19410 | 19410 | 0 |
| 365 | 20231207 | 123900 | 2549126630 | 19410 | 19410 | 19410 | 19410 | 205 |
| 366 | 20231207 | 123800 | 2545147580 | 19410 | 19440 | 19440 | 19410 | 1129 |
| 367 | 20231207 | 123700 | 2523229820 | 19400 | 19400 | 19400 | 19400 | 200 |
| 368 | 20231207 | 123600 | 2519349820 | 19410 | 19410 | 19410 | 19410 | 227 |
| 369 | 20231207 | 123500 | 2514943750 | 19390 | 19390 | 19390 | 19390 | 0 |
| 370 | 20231207 | 123400 | 2514943750 | 19390 | 19400 | 19400 | 19390 | 1365 |
| 371 | 20231207 | 123300 | 2488475390 | 19390 | 19390 | 19390 | 19390 | 55 |
| 372 | 20231207 | 123200 | 2487408940 | 19490 | 19380 | 19490 | 19380 | 1012 |
| 373 | 20231207 | 123100 | 2467774000 | 19380 | 19380 | 19380 | 19380 | 1 |
| 374 | 20231207 | 123000 | 2467754620 | 19390 | 19380 | 19390 | 19380 | 140 |
| 375 | 20231207 | 122900 | 2465041350 | 19380 | 19380 | 19380 | 19380 | 260 |
| 376 | 20231207 | 122800 | 2460002550 | 19390 | 19390 | 19390 | 19390 | 7 |
| 377 | 20231207 | 122700 | 2459866820 | 19390 | 19390 | 19390 | 19390 | 15 |
| 378 | 20231207 | 122600 | 2459575970 | 19400 | 19390 | 19400 | 19390 | 319 |
| 379 | 20231207 | 122500 | 2453387970 | 19380 | 19380 | 19380 | 19380 | 339 |
| 380 | 20231207 | 122400 | 2446818150 | 19390 | 19380 | 19390 | 19380 | 441 |
| 381 | 20231207 | 122300 | 2438271010 | 19380 | 19380 | 19380 | 19380 | 980 |
| 382 | 20231207 | 122200 | 2419278610 | 19380 | 19400 | 19430 | 19380 | 403 |
| 383 | 20231207 | 122100 | 2411464100 | 19380 | 19390 | 19390 | 19380 | 51 |
| 384 | 20231207 | 122000 | 2410475620 | 19390 | 19390 | 19390 | 19390 | 764 |
| 385 | 20231207 | 121900 | 2395661660 | 19390 | 19390 | 19390 | 19390 | 69 |
| 386 | 20231207 | 121800 | 2394323750 | 19400 | 19400 | 19400 | 19400 | 170 |
| 387 | 20231207 | 121700 | 2391025750 | 19400 | 19400 | 19400 | 19400 | 0 |
| 388 | 20231207 | 121600 | 2391025750 | 19400 | 19400 | 19400 | 19400 | 0 |
| 389 | 20231207 | 121500 | 2391025750 | 19400 | 19400 | 19400 | 19400 | 0 |
| 390 | 20231207 | 121400 | 2391025750 | 19400 | 19400 | 19400 | 19400 | 414 |
| 391 | 20231207 | 121300 | 2382994150 | 19400 | 19400 | 19400 | 19400 | 51 |
| 392 | 20231207 | 121200 | 2382004750 | 19400 | 19400 | 19400 | 19400 | 102 |
| 393 | 20231207 | 121100 | 2380025950 | 19400 | 19400 | 19400 | 19400 | 79 |
| 394 | 20231207 | 121000 | 2378493350 | 19400 | 19400 | 19400 | 19400 | 1 |
| 395 | 20231207 | 120900 | 2378473950 | 19400 | 19400 | 19400 | 19390 | 665 |
| 396 | 20231207 | 120800 | 2365573000 | 19400 | 19400 | 19400 | 19400 | 38 |
| 397 | 20231207 | 120700 | 2364835800 | 19410 | 19410 | 19410 | 19410 | 0 |
| 398 | 20231207 | 120600 | 2364835800 | 19410 | 19430 | 19430 | 19410 | 98 |
| 399 | 20231207 | 120500 | 2362933420 | 19430 | 19430 | 19430 | 19430 | 0 |
| 400 | 20231207 | 120400 | 2362933420 | 19430 | 19430 | 19430 | 19430 | 271 |
| 401 | 20231207 | 120300 | 2357667890 | 19460 | 19460 | 19460 | 19460 | 0 |
| 402 | 20231207 | 120200 | 2357667890 | 19460 | 19460 | 19460 | 19460 | 8 |
| 403 | 20231207 | 120100 | 2357512210 | 19490 | 19460 | 19490 | 19460 | 67 |
| 404 | 20231207 | 120000 | 2356208150 | 19460 | 19460 | 19460 | 19460 | 3 |
| 405 | 20231207 | 115900 | 2356149770 | 19500 | 19460 | 19500 | 19430 | 73 |
| 406 | 20231207 | 115800 | 2354727940 | 19410 | 19410 | 19410 | 19410 | 252 |
| 407 | 20231207 | 115700 | 2349836620 | 19400 | 19400 | 19400 | 19400 | 1012 |
| 408 | 20231207 | 115600 | 2330203820 | 19410 | 19420 | 19420 | 19410 | 17 |
| 409 | 20231207 | 115500 | 2329873740 | 19410 | 19420 | 19420 | 19410 | 79 |
| 410 | 20231207 | 115400 | 2328339590 | 19420 | 19420 | 19430 | 19420 | 95 |
| 411 | 20231207 | 115300 | 2326494310 | 19430 | 19430 | 19430 | 19430 | 7 |
| 412 | 20231207 | 115200 | 2326358300 | 19430 | 19430 | 19430 | 19430 | 3 |
| 413 | 20231207 | 115100 | 2326300010 | 19430 | 19440 | 19440 | 19430 | 55 |
| 414 | 20231207 | 115000 | 2325231280 | 19440 | 19450 | 19450 | 19440 | 60 |
| 415 | 20231207 | 114900 | 2324064290 | 19450 | 19450 | 19450 | 19450 | 3 |
| 416 | 20231207 | 114800 | 2324005940 | 19460 | 19460 | 19460 | 19460 | 196 |
| 417 | 20231207 | 114700 | 2320191780 | 19470 | 19470 | 19470 | 19470 | 60 |
| 418 | 20231207 | 114600 | 2319023580 | 19460 | 19470 | 19470 | 19460 | 40 |
| 419 | 20231207 | 114500 | 2318244810 | 19470 | 19470 | 19470 | 19470 | 3 |
| 420 | 20231207 | 114400 | 2318186400 | 19470 | 19470 | 19470 | 19470 | 0 |
| 421 | 20231207 | 114300 | 2318186400 | 19470 | 19470 | 19470 | 19470 | 90 |
| 422 | 20231207 | 114200 | 2316434100 | 19470 | 19480 | 19500 | 19470 | 230 |
| 423 | 20231207 | 114100 | 2311953370 | 19470 | 19460 | 19470 | 19460 | 73 |
| 424 | 20231207 | 114000 | 2310532770 | 19460 | 19460 | 19500 | 19460 | 128 |
| 425 | 20231207 | 113900 | 2308039140 | 19460 | 19460 | 19460 | 19460 | 328 |
| 426 | 20231207 | 113800 | 2301656260 | 19470 | 19470 | 19470 | 19470 | 18 |
| 427 | 20231207 | 113700 | 2301305800 | 19470 | 19470 | 19500 | 19470 | 134 |
| 428 | 20231207 | 113600 | 2298694120 | 19470 | 19460 | 19480 | 19460 | 272 |
| 429 | 20231207 | 113500 | 2293400110 | 19430 | 19430 | 19430 | 19430 | 252 |
| 430 | 20231207 | 113400 | 2288503750 | 19430 | 19460 | 19470 | 19400 | 1175 |
| 431 | 20231207 | 113300 | 2265672070 | 19460 | 19470 | 19470 | 19460 | 13 |
| 432 | 20231207 | 113200 | 2265418980 | 19470 | 19470 | 19480 | 19470 | 233 |
| 433 | 20231207 | 113100 | 2260881870 | 19470 | 19470 | 19470 | 19470 | 2 |
| 434 | 20231207 | 113000 | 2260842930 | 19470 | 19480 | 19480 | 19470 | 43 |
| 435 | 20231207 | 112900 | 2260005320 | 19480 | 19490 | 19490 | 19480 | 145 |
| 436 | 20231207 | 112800 | 2257180170 | 19500 | 19520 | 19520 | 19500 | 1225 |
| 437 | 20231207 | 112700 | 2233290780 | 19520 | 19520 | 19520 | 19520 | 113 |
| 438 | 20231207 | 112600 | 2231085020 | 19520 | 19520 | 19520 | 19520 | 3 |
| 439 | 20231207 | 112500 | 2231026460 | 19520 | 19520 | 19520 | 19520 | 0 |
| 440 | 20231207 | 112400 | 2231026460 | 19520 | 19530 | 19530 | 19520 | 336 |
| 441 | 20231207 | 112300 | 2224465170 | 19530 | 19540 | 19540 | 19530 | 794 |
| 442 | 20231207 | 112200 | 2208953490 | 19540 | 19540 | 19540 | 19540 | 0 |
| 443 | 20231207 | 112100 | 2208953490 | 19540 | 19550 | 19550 | 19540 | 346 |
| 444 | 20231207 | 112000 | 2202192040 | 19540 | 19560 | 19560 | 19540 | 1035 |
| 445 | 20231207 | 111900 | 2181955110 | 19570 | 19570 | 19570 | 19570 | 0 |
| 446 | 20231207 | 111800 | 2181955110 | 19570 | 19610 | 19610 | 19570 | 147 |
| 447 | 20231207 | 111700 | 2179075570 | 19610 | 19600 | 19610 | 19590 | 191 |
| 448 | 20231207 | 111600 | 2175330130 | 19600 | 19610 | 19620 | 19600 | 657 |
| 449 | 20231207 | 111500 | 2162443580 | 19610 | 19620 | 19620 | 19600 | 6 |
| 450 | 20231207 | 111400 | 2162325930 | 19590 | 19620 | 19620 | 19590 | 89 |
| 451 | 20231207 | 111300 | 2160580900 | 19620 | 19620 | 19620 | 19620 | 0 |
| 452 | 20231207 | 111200 | 2160580900 | 19620 | 19650 | 19650 | 19620 | 290 |
| 453 | 20231207 | 111100 | 2154884180 | 19660 | 19660 | 19660 | 19660 | 47 |
| 454 | 20231207 | 111000 | 2153960160 | 19650 | 19650 | 19650 | 19650 | 0 |
| 455 | 20231207 | 110900 | 2153960160 | 19650 | 19650 | 19650 | 19650 | 3 |
| 456 | 20231207 | 110800 | 2153901210 | 19640 | 19740 | 19740 | 19630 | 405 |
| 457 | 20231207 | 110700 | 2145931840 | 19730 | 19650 | 19730 | 19640 | 574 |
| 458 | 20231207 | 110600 | 2134634190 | 19650 | 19730 | 19730 | 19650 | 4 |
| 459 | 20231207 | 110500 | 2134555510 | 19640 | 19640 | 19640 | 19640 | 208 |
| 460 | 20231207 | 110400 | 2130470390 | 19640 | 19640 | 19640 | 19640 | 3 |
| 461 | 20231207 | 110300 | 2130411470 | 19640 | 19640 | 19640 | 19640 | 281 |
| 462 | 20231207 | 110200 | 2124892630 | 19690 | 19710 | 19710 | 19690 | 2309 |
| 463 | 20231207 | 110100 | 2079418050 | 19700 | 19700 | 19700 | 19700 | 5 |
| 464 | 20231207 | 110000 | 2079319550 | 19820 | 19760 | 19820 | 19760 | 1015 |
| 465 | 20231207 | 105900 | 2059240560 | 19760 | 19760 | 19800 | 19760 | 320 |
| 466 | 20231207 | 105800 | 2052909080 | 19760 | 19640 | 19780 | 19640 | 292 |
| 467 | 20231207 | 105700 | 2047138010 | 19770 | 19730 | 19770 | 19720 | 2472 |
| 468 | 20231207 | 105600 | 1998328680 | 19750 | 19620 | 19750 | 19620 | 563 |
| 469 | 20231207 | 105500 | 1987227990 | 19580 | 19570 | 19750 | 19570 | 235 |
| 470 | 20231207 | 105400 | 1982587430 | 19550 | 19550 | 19740 | 19550 | 1234 |
| 471 | 20231207 | 105300 | 1958258750 | 19690 | 19540 | 19710 | 19540 | 1333 |
| 472 | 20231207 | 105200 | 1932003210 | 19720 | 19700 | 19720 | 19540 | 118 |
| 473 | 20231207 | 105100 | 1929676930 | 19700 | 19580 | 19700 | 19570 | 957 |
| 474 | 20231207 | 105000 | 1910845120 | 19550 | 19470 | 19550 | 19470 | 1604 |
| 475 | 20231207 | 104900 | 1879585400 | 19460 | 19440 | 19460 | 19420 | 2111 |
| 476 | 20231207 | 104800 | 1838527990 | 19430 | 19400 | 19430 | 19400 | 325 |
| 477 | 20231207 | 104700 | 1832216240 | 19400 | 19410 | 19410 | 19400 | 204 |
| 478 | 20231207 | 104600 | 1828256630 | 19430 | 19400 | 19430 | 19400 | 4 |
| 479 | 20231207 | 104500 | 1828179000 | 19400 | 19390 | 19400 | 19390 | 182 |
| 480 | 20231207 | 104400 | 1824648920 | 19390 | 19390 | 19400 | 19390 | 219 |
| 481 | 20231207 | 104300 | 1820402410 | 19390 | 19390 | 19390 | 19390 | 59 |
| 482 | 20231207 | 104200 | 1819258400 | 19380 | 19380 | 19380 | 19380 | 206 |
| 483 | 20231207 | 104100 | 1815266120 | 19380 | 19380 | 19380 | 19370 | 102 |
| 484 | 20231207 | 104000 | 1813289380 | 19380 | 19380 | 19380 | 19370 | 168 |
| 485 | 20231207 | 103900 | 1810034130 | 19390 | 19390 | 19390 | 19390 | 3 |
| 486 | 20231207 | 103800 | 1809975960 | 19390 | 19390 | 19390 | 19390 | 17 |
| 487 | 20231207 | 103700 | 1809646330 | 19380 | 19390 | 19390 | 19380 | 343 |
| 488 | 20231207 | 103600 | 1802998890 | 19380 | 19380 | 19380 | 19380 | 120 |
| 489 | 20231207 | 103500 | 1800673290 | 19380 | 19380 | 19380 | 19380 | 204 |
| 490 | 20231207 | 103400 | 1796719770 | 19380 | 19390 | 19390 | 19380 | 13 |
| 491 | 20231207 | 103300 | 1796467730 | 19380 | 19380 | 19390 | 19380 | 238 |
| 492 | 20231207 | 103200 | 1791855100 | 19390 | 19380 | 19390 | 19380 | 160 |
| 493 | 20231207 | 103100 | 1788752840 | 19370 | 19370 | 19370 | 19370 | 30 |
| 494 | 20231207 | 103000 | 1788171740 | 19360 | 19370 | 19370 | 19360 | 362 |
| 495 | 20231207 | 102900 | 1781160130 | 19380 | 19390 | 19390 | 19380 | 163 |
| 496 | 20231207 | 102800 | 1778001140 | 19390 | 19390 | 19390 | 19390 | 222 |
| 497 | 20231207 | 102700 | 1773696560 | 19390 | 19390 | 19390 | 19390 | 3 |
| 498 | 20231207 | 102600 | 1773638390 | 19380 | 19380 | 19380 | 19380 | 0 |
| 499 | 20231207 | 102500 | 1773638390 | 19380 | 19380 | 19450 | 19380 | 104 |
| 500 | 20231207 | 102400 | 1771622730 | 19370 | 19370 | 19370 | 19370 | 23 |
| 501 | 20231207 | 102300 | 1771177220 | 19360 | 19360 | 19360 | 19360 | 0 |
| 502 | 20231207 | 102200 | 1771177220 | 19360 | 19350 | 19400 | 19350 | 880 |
| 503 | 20231207 | 102100 | 1754130870 | 19350 | 19350 | 19350 | 19350 | 2 |
| 504 | 20231207 | 102000 | 1754092170 | 19350 | 19350 | 19350 | 19350 | 0 |
| 505 | 20231207 | 101900 | 1754092170 | 19350 | 19350 | 19350 | 19340 | 238 |
| 506 | 20231207 | 101800 | 1749487550 | 19340 | 19380 | 19380 | 19340 | 808 |
| 507 | 20231207 | 101700 | 1733846320 | 19390 | 19390 | 19390 | 19390 | 257 |
| 508 | 20231207 | 101600 | 1728863090 | 19390 | 19390 | 19390 | 19390 | 4 |
| 509 | 20231207 | 101500 | 1728785530 | 19400 | 19400 | 19400 | 19400 | 583 |
| 510 | 20231207 | 101400 | 1717475330 | 19400 | 19400 | 19400 | 19400 | 159 |
| 511 | 20231207 | 101300 | 1714390730 | 19400 | 19400 | 19400 | 19400 | 709 |
| 512 | 20231207 | 101200 | 1700636130 | 19400 | 19470 | 19470 | 19400 | 4448 |
| 513 | 20231207 | 101100 | 1614307760 | 19470 | 19380 | 19470 | 19370 | 4053 |
| 514 | 20231207 | 101000 | 1535667830 | 19380 | 19390 | 19390 | 19360 | 1645 |
| 515 | 20231207 | 100900 | 1503785200 | 19390 | 19400 | 19400 | 19390 | 52 |
| 516 | 20231207 | 100800 | 1502776680 | 19390 | 19400 | 19400 | 19390 | 76 |
| 517 | 20231207 | 100700 | 1501302830 | 19380 | 19380 | 19380 | 19380 | 52 |
| 518 | 20231207 | 100600 | 1500295070 | 19380 | 19380 | 19380 | 19370 | 503 |
| 519 | 20231207 | 100500 | 1490550230 | 19370 | 19370 | 19430 | 19370 | 160 |
| 520 | 20231207 | 100400 | 1487446410 | 19420 | 19490 | 19490 | 19300 | 7447 |
| 521 | 20231207 | 100300 | 1342859910 | 19490 | 19470 | 19490 | 19470 | 204 |
| 522 | 20231207 | 100200 | 1338884170 | 19460 | 19490 | 19490 | 19460 | 3174 |
| 523 | 20231207 | 100100 | 1277077150 | 19490 | 19490 | 19520 | 19490 | 1172 |
| 524 | 20231207 | 100000 | 1254226650 | 19490 | 19520 | 19520 | 19480 | 1886 |
| 525 | 20231207 | 095900 | 1217455270 | 19510 | 19510 | 19510 | 19510 | 3 |
| 526 | 20231207 | 095800 | 1217396740 | 19520 | 19550 | 19550 | 19510 | 4142 |
| 527 | 20231207 | 095700 | 1136523830 | 19550 | 19550 | 19560 | 19550 | 116 |
| 528 | 20231207 | 095600 | 1134254930 | 19550 | 19560 | 19560 | 19550 | 46 |
| 529 | 20231207 | 095500 | 1133355560 | 19550 | 19570 | 19570 | 19550 | 300 |
| 530 | 20231207 | 095400 | 1127487360 | 19580 | 19600 | 19680 | 19580 | 430 |
| 531 | 20231207 | 095300 | 1119043870 | 19600 | 19550 | 19600 | 19550 | 144 |
| 532 | 20231207 | 095200 | 1116221620 | 19600 | 19600 | 19600 | 19600 | 259 |
| 533 | 20231207 | 095100 | 1111145220 | 19600 | 19610 | 19610 | 19600 | 253 |
| 534 | 20231207 | 095000 | 1106183920 | 19650 | 19680 | 19680 | 19650 | 956 |
| 535 | 20231207 | 094900 | 1087389040 | 19670 | 19670 | 19670 | 19670 | 500 |
| 536 | 20231207 | 094800 | 1077554040 | 19670 | 19680 | 19680 | 19670 | 426 |
| 537 | 20231207 | 094700 | 1069170820 | 19680 | 19680 | 19680 | 19680 | 4 |
| 538 | 20231207 | 094600 | 1069092100 | 19670 | 19680 | 19680 | 19670 | 45 |
| 539 | 20231207 | 094500 | 1068206940 | 19670 | 19670 | 19670 | 19670 | 3 |
| 540 | 20231207 | 094400 | 1068147930 | 19720 | 19750 | 19840 | 19720 | 2459 |
| 541 | 20231207 | 094300 | 1019613290 | 19740 | 19740 | 19740 | 19730 | 357 |
| 542 | 20231207 | 094200 | 1012566140 | 19730 | 19700 | 19730 | 19700 | 957 |
| 543 | 20231207 | 094100 | 993688030 | 19700 | 19660 | 19700 | 19660 | 58 |
| 544 | 20231207 | 094000 | 992547630 | 19650 | 19650 | 19660 | 19650 | 668 |
| 545 | 20231207 | 093900 | 979420230 | 19650 | 19560 | 19650 | 19560 | 361 |
| 546 | 20231207 | 093800 | 972358170 | 19540 | 19530 | 19540 | 19530 | 51 |
| 547 | 20231207 | 093700 | 971361650 | 19510 | 19500 | 19590 | 19500 | 929 |
| 548 | 20231207 | 093600 | 953237370 | 19530 | 19490 | 19530 | 19480 | 2638 |
| 549 | 20231207 | 093500 | 901787820 | 19500 | 19560 | 19580 | 19500 | 5826 |
| 550 | 20231207 | 093400 | 787962970 | 19550 | 19580 | 19580 | 19550 | 1530 |
| 551 | 20231207 | 093300 | 758041720 | 19590 | 19650 | 19650 | 19590 | 2844 |
| 552 | 20231207 | 093200 | 702219650 | 19660 | 19680 | 19680 | 19650 | 869 |
| 553 | 20231207 | 093100 | 685138060 | 19680 | 19700 | 19700 | 19660 | 1640 |
| 554 | 20231207 | 093000 | 652872830 | 19700 | 19710 | 19710 | 19700 | 1740 |
| 555 | 20231207 | 092900 | 618588050 | 19710 | 19730 | 19730 | 19710 | 466 |
| 556 | 20231207 | 092800 | 609398110 | 19730 | 19760 | 19760 | 19730 | 2712 |
| 557 | 20231207 | 092700 | 555877810 | 19760 | 19760 | 19760 | 19760 | 246 |
| 558 | 20231207 | 092600 | 551016850 | 19760 | 19760 | 19770 | 19750 | 1140 |
| 559 | 20231207 | 092500 | 528486950 | 19760 | 19820 | 19820 | 19760 | 7718 |
| 560 | 20231207 | 092400 | 375802770 | 19810 | 19810 | 19810 | 19810 | 250 |
| 561 | 20231207 | 092300 | 370850270 | 19810 | 19840 | 19840 | 19810 | 1530 |
| 562 | 20231207 | 092200 | 340515480 | 19830 | 19830 | 19830 | 19830 | 13 |
| 563 | 20231207 | 092100 | 340257690 | 19830 | 19880 | 19880 | 19830 | 979 |
| 564 | 20231207 | 092000 | 320809670 | 19880 | 19900 | 19900 | 19880 | 703 |
| 565 | 20231207 | 091900 | 306826880 | 19900 | 19900 | 19900 | 19900 | 13 |
| 566 | 20231207 | 091800 | 306568180 | 19900 | 19890 | 19900 | 19890 | 58 |
| 567 | 20231207 | 091700 | 305414100 | 19890 | 19890 | 19890 | 19890 | 546 |
| 568 | 20231207 | 091600 | 294554160 | 19890 | 19940 | 19940 | 19890 | 349 |
| 569 | 20231207 | 091500 | 287603850 | 19940 | 19770 | 19940 | 19770 | 3579 |
| 570 | 20231207 | 091400 | 216529640 | 19830 | 19770 | 19830 | 19770 | 1954 |
| 571 | 20231207 | 091300 | 177834870 | 19770 | 19770 | 19770 | 19760 | 189 |
| 572 | 20231207 | 091200 | 174098530 | 19770 | 19690 | 19770 | 19690 | 513 |
| 573 | 20231207 | 091100 | 163961970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 574 | 20231207 | 091000 | 163961970 | 19680 | 19680 | 19680 | 19680 | 9 |
| 575 | 20231207 | 090900 | 163784850 | 19690 | 19680 | 19700 | 19680 | 700 |
| 576 | 20231207 | 090800 | 149998280 | 19770 | 19760 | 19770 | 19760 | 2 |
| 577 | 20231207 | 090700 | 149958750 | 19680 | 19680 | 19680 | 19680 | 3 |
| 578 | 20231207 | 090600 | 149899710 | 19770 | 19660 | 19780 | 19660 | 6 |
| 579 | 20231207 | 090500 | 149781400 | 19800 | 19650 | 19800 | 19640 | 600 |
| 580 | 20231207 | 090400 | 137983020 | 19640 | 19640 | 19650 | 19640 | 507 |
| 581 | 20231207 | 090300 | 128020540 | 19600 | 19550 | 19600 | 19530 | 567 |
| 582 | 20231207 | 090200 | 116930570 | 19550 | 19700 | 19700 | 19550 | 2619 |
| 583 | 20231207 | 090100 | 65498530 | 19730 | 19760 | 19760 | 19730 | 319 |
| 584 | 20231207 | 090000 | 59200910 | 19760 | 19770 | 19770 | 19730 | 2995 |