33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 192100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 3347 |
| 3 | 20231206 | 192000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 4 | 20231206 | 191900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 5 | 20231206 | 191800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 6 | 20231206 | 191700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 7 | 20231206 | 191600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 8 | 20231206 | 191500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 9 | 20231206 | 191400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 10 | 20231206 | 191300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 11 | 20231206 | 191200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 12 | 20231206 | 191100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 13 | 20231206 | 191000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 14 | 20231206 | 190900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 15 | 20231206 | 190800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 16 | 20231206 | 190700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 17 | 20231206 | 190600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 18 | 20231206 | 190500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 19 | 20231206 | 190400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 20 | 20231206 | 190300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 21 | 20231206 | 190200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 22 | 20231206 | 190100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 23 | 20231206 | 190000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 24 | 20231206 | 185900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 25 | 20231206 | 185800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 26 | 20231206 | 185700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 27 | 20231206 | 185600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 28 | 20231206 | 185500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 29 | 20231206 | 185400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 30 | 20231206 | 185300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 31 | 20231206 | 185200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 32 | 20231206 | 185100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 3347 |
| 33 | 20231206 | 185000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 34 | 20231206 | 184900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 35 | 20231206 | 184800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 36 | 20231206 | 184700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 37 | 20231206 | 184600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 38 | 20231206 | 184500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 39 | 20231206 | 184400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 40 | 20231206 | 184300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 41 | 20231206 | 184200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 42 | 20231206 | 184100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 43 | 20231206 | 184000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 44 | 20231206 | 183900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 45 | 20231206 | 183800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 46 | 20231206 | 183700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 47 | 20231206 | 183600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 48 | 20231206 | 183500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 49 | 20231206 | 183400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 50 | 20231206 | 183300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 51 | 20231206 | 183200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 52 | 20231206 | 183100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 53 | 20231206 | 183000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 54 | 20231206 | 182900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 55 | 20231206 | 182800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 56 | 20231206 | 182700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 57 | 20231206 | 182600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 58 | 20231206 | 182500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 59 | 20231206 | 182400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 60 | 20231206 | 182300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 61 | 20231206 | 182200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 62 | 20231206 | 182100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 3347 |
| 63 | 20231206 | 182000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 64 | 20231206 | 181900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 65 | 20231206 | 181800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 66 | 20231206 | 181700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 67 | 20231206 | 181600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 68 | 20231206 | 181500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 69 | 20231206 | 181400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 70 | 20231206 | 181300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 71 | 20231206 | 181200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 72 | 20231206 | 181100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 73 | 20231206 | 181000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 74 | 20231206 | 180900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 75 | 20231206 | 180800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 76 | 20231206 | 180700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 77 | 20231206 | 180600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 78 | 20231206 | 180500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 79 | 20231206 | 180400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 80 | 20231206 | 180300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 81 | 20231206 | 180200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 82 | 20231206 | 180100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 83 | 20231206 | 180000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 84 | 20231206 | 175900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 85 | 20231206 | 175800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 86 | 20231206 | 175700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 87 | 20231206 | 175600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 88 | 20231206 | 175500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 89 | 20231206 | 175400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 90 | 20231206 | 175300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 91 | 20231206 | 175200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 92 | 20231206 | 175100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 3347 |
| 93 | 20231206 | 175000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 94 | 20231206 | 174900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 95 | 20231206 | 174800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 96 | 20231206 | 174700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 97 | 20231206 | 174600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 98 | 20231206 | 174500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 99 | 20231206 | 174400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 100 | 20231206 | 174300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 101 | 20231206 | 174200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 102 | 20231206 | 174100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 103 | 20231206 | 174000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 104 | 20231206 | 173900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 105 | 20231206 | 173800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 106 | 20231206 | 173700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 107 | 20231206 | 173600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 108 | 20231206 | 173500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 109 | 20231206 | 173400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 110 | 20231206 | 173300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 111 | 20231206 | 173200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 112 | 20231206 | 173100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 113 | 20231206 | 173000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 114 | 20231206 | 172900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 115 | 20231206 | 172800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 116 | 20231206 | 172700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 117 | 20231206 | 172600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 118 | 20231206 | 172500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 119 | 20231206 | 172400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 120 | 20231206 | 172300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 121 | 20231206 | 172200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 122 | 20231206 | 172100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 3347 |
| 123 | 20231206 | 172000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 124 | 20231206 | 171900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 125 | 20231206 | 171800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 126 | 20231206 | 171700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 127 | 20231206 | 171600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 128 | 20231206 | 171500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 129 | 20231206 | 171400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 130 | 20231206 | 171300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 131 | 20231206 | 171200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 132 | 20231206 | 171100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 133 | 20231206 | 171000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 134 | 20231206 | 170900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 135 | 20231206 | 170800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 136 | 20231206 | 170700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 137 | 20231206 | 170600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 138 | 20231206 | 170500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 139 | 20231206 | 170400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 140 | 20231206 | 170300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 141 | 20231206 | 170200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 142 | 20231206 | 170100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 143 | 20231206 | 170000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 144 | 20231206 | 165900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 145 | 20231206 | 165800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 146 | 20231206 | 165700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 147 | 20231206 | 165600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 148 | 20231206 | 165500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 149 | 20231206 | 165400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 150 | 20231206 | 165300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 151 | 20231206 | 165200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 152 | 20231206 | 165100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 3347 |
| 153 | 20231206 | 165000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 154 | 20231206 | 164900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 155 | 20231206 | 164800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 156 | 20231206 | 164700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 157 | 20231206 | 164600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 158 | 20231206 | 164500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 159 | 20231206 | 164400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 160 | 20231206 | 164300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 161 | 20231206 | 164200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 162 | 20231206 | 164100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 163 | 20231206 | 164000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 164 | 20231206 | 163900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 165 | 20231206 | 163800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 166 | 20231206 | 163700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 167 | 20231206 | 163600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 168 | 20231206 | 163500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 169 | 20231206 | 163400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 170 | 20231206 | 163300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 171 | 20231206 | 163200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 172 | 20231206 | 163100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 173 | 20231206 | 163000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 174 | 20231206 | 162900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 175 | 20231206 | 162800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 176 | 20231206 | 162700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 177 | 20231206 | 162600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 178 | 20231206 | 162500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 179 | 20231206 | 162400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 180 | 20231206 | 162300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 181 | 20231206 | 162200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 182 | 20231206 | 162100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 3347 |
| 183 | 20231206 | 162000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 184 | 20231206 | 161900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 185 | 20231206 | 161800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 186 | 20231206 | 161700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 187 | 20231206 | 161600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 188 | 20231206 | 161500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 189 | 20231206 | 161400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 190 | 20231206 | 161300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 191 | 20231206 | 161200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 192 | 20231206 | 161100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 193 | 20231206 | 161000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 194 | 20231206 | 160900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 195 | 20231206 | 160800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 196 | 20231206 | 160700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 197 | 20231206 | 160600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 198 | 20231206 | 160500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 199 | 20231206 | 160400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 200 | 20231206 | 160300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 201 | 20231206 | 160200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 202 | 20231206 | 160100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 203 | 20231206 | 160000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 204 | 20231206 | 155900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 205 | 20231206 | 155800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 206 | 20231206 | 155700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 207 | 20231206 | 155600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 208 | 20231206 | 155500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 209 | 20231206 | 155400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 210 | 20231206 | 155300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 211 | 20231206 | 155200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 212 | 20231206 | 155100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 3347 |
| 213 | 20231206 | 155000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 214 | 20231206 | 154900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 215 | 20231206 | 154800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 216 | 20231206 | 154700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 217 | 20231206 | 154600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 218 | 20231206 | 154500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 219 | 20231206 | 154400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 220 | 20231206 | 154300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 221 | 20231206 | 154200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 222 | 20231206 | 154100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 223 | 20231206 | 154000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 224 | 20231206 | 153900 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 225 | 20231206 | 153800 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 226 | 20231206 | 153700 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 227 | 20231206 | 153600 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 228 | 20231206 | 153500 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 229 | 20231206 | 153400 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 230 | 20231206 | 153300 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 231 | 20231206 | 153200 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 232 | 20231206 | 153100 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 0 |
| 233 | 20231206 | 153000 | 5579092320 | 20150 | 20150 | 20150 | 20150 | 3347 |
| 234 | 20231206 | 152900 | 5511650270 | 20300 | 20300 | 20300 | 20300 | 0 |
| 235 | 20231206 | 152800 | 5511650270 | 20300 | 20300 | 20300 | 20300 | 0 |
| 236 | 20231206 | 152700 | 5511650270 | 20300 | 20300 | 20300 | 20300 | 0 |
| 237 | 20231206 | 152600 | 5511650270 | 20300 | 20300 | 20300 | 20300 | 0 |
| 238 | 20231206 | 152500 | 5511650270 | 20300 | 20300 | 20300 | 20300 | 0 |
| 239 | 20231206 | 152400 | 5511650270 | 20300 | 20300 | 20300 | 20300 | 0 |
| 240 | 20231206 | 152300 | 5511650270 | 20300 | 20300 | 20300 | 20300 | 0 |
| 241 | 20231206 | 152200 | 5511650270 | 20300 | 20300 | 20300 | 20300 | 0 |
| 242 | 20231206 | 152100 | 5511650270 | 20300 | 20300 | 20300 | 20300 | 0 |
| 243 | 20231206 | 152000 | 5511650270 | 20300 | 20300 | 20300 | 20300 | 0 |
| 244 | 20231206 | 151900 | 5511650270 | 20300 | 20300 | 20300 | 20300 | 837 |
| 245 | 20231206 | 151800 | 5494659170 | 20300 | 20350 | 20350 | 20300 | 407 |
| 246 | 20231206 | 151700 | 5486396870 | 20350 | 20250 | 20350 | 20200 | 3900 |
| 247 | 20231206 | 151600 | 5407337970 | 20250 | 20300 | 20300 | 20250 | 483 |
| 248 | 20231206 | 151500 | 5397553320 | 20250 | 20200 | 20300 | 20200 | 674 |
| 249 | 20231206 | 151400 | 5383900920 | 20300 | 20300 | 20300 | 20200 | 1994 |
| 250 | 20231206 | 151300 | 5343522620 | 20300 | 20350 | 20350 | 20250 | 795 |
| 251 | 20231206 | 151200 | 5327415520 | 20350 | 20250 | 20350 | 20250 | 393 |
| 252 | 20231206 | 151100 | 5319439920 | 20250 | 20300 | 20350 | 20250 | 115 |
| 253 | 20231206 | 151000 | 5317103920 | 20350 | 20300 | 20350 | 20250 | 814 |
| 254 | 20231206 | 150900 | 5300568470 | 20350 | 20350 | 20350 | 20250 | 170 |
| 255 | 20231206 | 150800 | 5297119020 | 20350 | 20350 | 20350 | 20300 | 410 |
| 256 | 20231206 | 150700 | 5288788670 | 20350 | 20300 | 20350 | 20300 | 2007 |
| 257 | 20231206 | 150600 | 5247964320 | 20350 | 20350 | 20350 | 20300 | 227 |
| 258 | 20231206 | 150500 | 5243354220 | 20350 | 20300 | 20350 | 20300 | 1406 |
| 259 | 20231206 | 150400 | 5214809870 | 20300 | 20300 | 20350 | 20300 | 1446 |
| 260 | 20231206 | 150300 | 5185452920 | 20350 | 20350 | 20350 | 20300 | 723 |
| 261 | 20231206 | 150200 | 5170755920 | 20300 | 20350 | 20400 | 20300 | 392 |
| 262 | 20231206 | 150100 | 5162788220 | 20400 | 20350 | 20400 | 20300 | 466 |
| 263 | 20231206 | 150000 | 5153302570 | 20350 | 20400 | 20400 | 20350 | 771 |
| 264 | 20231206 | 145900 | 5137611020 | 20400 | 20350 | 20400 | 20350 | 429 |
| 265 | 20231206 | 145800 | 5128872520 | 20400 | 20400 | 20400 | 20350 | 381 |
| 266 | 20231206 | 145700 | 5121107970 | 20350 | 20350 | 20350 | 20300 | 4269 |
| 267 | 20231206 | 145600 | 5034270020 | 20350 | 20350 | 20350 | 20300 | 370 |
| 268 | 20231206 | 145500 | 5026757470 | 20350 | 20350 | 20350 | 20300 | 466 |
| 269 | 20231206 | 145400 | 5017283620 | 20350 | 20300 | 20350 | 20300 | 191 |
| 270 | 20231206 | 145300 | 5013402270 | 20300 | 20350 | 20350 | 20300 | 395 |
| 271 | 20231206 | 145200 | 5005373870 | 20350 | 20300 | 20350 | 20300 | 338 |
| 272 | 20231206 | 145100 | 4998503220 | 20300 | 20350 | 20350 | 20300 | 197 |
| 273 | 20231206 | 145000 | 4994502070 | 20350 | 20350 | 20400 | 20300 | 2041 |
| 274 | 20231206 | 144900 | 4952965220 | 20400 | 20350 | 20400 | 20350 | 674 |
| 275 | 20231206 | 144800 | 4939240420 | 20400 | 20350 | 20400 | 20300 | 2093 |
| 276 | 20231206 | 144700 | 4896643120 | 20300 | 20350 | 20350 | 20300 | 346 |
| 277 | 20231206 | 144600 | 4889615920 | 20300 | 20400 | 20400 | 20300 | 374 |
| 278 | 20231206 | 144500 | 4882013170 | 20350 | 20400 | 20400 | 20350 | 449 |
| 279 | 20231206 | 144400 | 4872872920 | 20350 | 20400 | 20400 | 20350 | 384 |
| 280 | 20231206 | 144300 | 4865045570 | 20400 | 20350 | 20400 | 20350 | 466 |
| 281 | 20231206 | 144200 | 4855557770 | 20400 | 20400 | 20400 | 20350 | 93 |
| 282 | 20231206 | 144100 | 4853663370 | 20400 | 20400 | 20450 | 20400 | 337 |
| 283 | 20231206 | 144000 | 4846781920 | 20400 | 20350 | 20450 | 20350 | 592 |
| 284 | 20231206 | 143900 | 4834705520 | 20350 | 20400 | 20400 | 20350 | 494 |
| 285 | 20231206 | 143800 | 4824650370 | 20400 | 20350 | 20400 | 20300 | 988 |
| 286 | 20231206 | 143700 | 4804536670 | 20350 | 20400 | 20400 | 20300 | 2389 |
| 287 | 20231206 | 143600 | 4755922870 | 20400 | 20350 | 20450 | 20350 | 1023 |
| 288 | 20231206 | 143500 | 4735065570 | 20400 | 20400 | 20450 | 20350 | 1946 |
| 289 | 20231206 | 143400 | 4695340420 | 20400 | 20500 | 20500 | 20400 | 2792 |
| 290 | 20231206 | 143300 | 4638253920 | 20500 | 20500 | 20500 | 20450 | 340 |
| 291 | 20231206 | 143200 | 4631284170 | 20500 | 20450 | 20500 | 20450 | 707 |
| 292 | 20231206 | 143100 | 4616793070 | 20450 | 20450 | 20500 | 20450 | 111 |
| 293 | 20231206 | 143000 | 4614520470 | 20500 | 20500 | 20500 | 20450 | 548 |
| 294 | 20231206 | 142900 | 4603290620 | 20500 | 20500 | 20500 | 20500 | 120 |
| 295 | 20231206 | 142800 | 4600830620 | 20500 | 20500 | 20500 | 20450 | 415 |
| 296 | 20231206 | 142700 | 4592324920 | 20500 | 20500 | 20500 | 20450 | 211 |
| 297 | 20231206 | 142600 | 4588006070 | 20500 | 20500 | 20500 | 20450 | 297 |
| 298 | 20231206 | 142500 | 4581920220 | 20500 | 20500 | 20500 | 20450 | 280 |
| 299 | 20231206 | 142400 | 4576182920 | 20450 | 20500 | 20500 | 20450 | 1518 |
| 300 | 20231206 | 142300 | 4545115270 | 20550 | 20550 | 20550 | 20450 | 103 |
| 301 | 20231206 | 142200 | 4543000720 | 20550 | 20500 | 20550 | 20450 | 1051 |
| 302 | 20231206 | 142100 | 4521460170 | 20500 | 20450 | 20500 | 20450 | 667 |
| 303 | 20231206 | 142000 | 4507808970 | 20450 | 20500 | 20500 | 20450 | 2093 |
| 304 | 20231206 | 141900 | 4464998170 | 20500 | 20450 | 20500 | 20400 | 3014 |
| 305 | 20231206 | 141800 | 4403271220 | 20450 | 20500 | 20500 | 20400 | 624 |
| 306 | 20231206 | 141700 | 4390525320 | 20500 | 20350 | 20500 | 20350 | 2765 |
| 307 | 20231206 | 141600 | 4334052220 | 20350 | 20350 | 20400 | 20300 | 748 |
| 308 | 20231206 | 141500 | 4318834670 | 20400 | 20350 | 20400 | 20300 | 494 |
| 309 | 20231206 | 141400 | 4308780870 | 20350 | 20400 | 20400 | 20350 | 378 |
| 310 | 20231206 | 141300 | 4301078570 | 20400 | 20350 | 20400 | 20350 | 591 |
| 311 | 20231206 | 141200 | 4289025470 | 20350 | 20450 | 20450 | 20300 | 1542 |
| 312 | 20231206 | 141100 | 4257658870 | 20500 | 20450 | 20500 | 20350 | 631 |
| 313 | 20231206 | 141000 | 4244778270 | 20500 | 20350 | 20500 | 20350 | 1875 |
| 314 | 20231206 | 140900 | 4206545970 | 20300 | 20400 | 20400 | 20300 | 2202 |
| 315 | 20231206 | 140800 | 4161784420 | 20400 | 20400 | 20500 | 20350 | 1081 |
| 316 | 20231206 | 140700 | 4139712020 | 20500 | 20550 | 20600 | 20400 | 2184 |
| 317 | 20231206 | 140600 | 4094990070 | 20550 | 20500 | 20650 | 20450 | 4121 |
| 318 | 20231206 | 140500 | 4010323820 | 20500 | 20300 | 20600 | 20300 | 8418 |
| 319 | 20231206 | 140400 | 3837967120 | 20300 | 20200 | 20350 | 20150 | 4844 |
| 320 | 20231206 | 140300 | 3739726120 | 20200 | 20200 | 20250 | 20150 | 1754 |
| 321 | 20231206 | 140200 | 3704284320 | 20150 | 20100 | 20150 | 20050 | 2823 |
| 322 | 20231206 | 140100 | 3647453470 | 20050 | 20050 | 20100 | 20050 | 1485 |
| 323 | 20231206 | 140000 | 3617629620 | 20050 | 20100 | 20100 | 20000 | 1267 |
| 324 | 20231206 | 135900 | 3592243720 | 20050 | 20050 | 20100 | 20000 | 827 |
| 325 | 20231206 | 135800 | 3575676720 | 20050 | 20050 | 20100 | 20050 | 322 |
| 326 | 20231206 | 135700 | 3569210420 | 20050 | 20100 | 20100 | 20000 | 890 |
| 327 | 20231206 | 135600 | 3551331870 | 20100 | 20050 | 20100 | 20000 | 768 |
| 328 | 20231206 | 135500 | 3535926470 | 20050 | 20050 | 20050 | 20000 | 385 |
| 329 | 20231206 | 135400 | 3528218420 | 20050 | 19970 | 20100 | 19970 | 6692 |
| 330 | 20231206 | 135300 | 3394280210 | 19970 | 19960 | 19970 | 19950 | 1018 |
| 331 | 20231206 | 135200 | 3373962000 | 19960 | 19950 | 19960 | 19940 | 1059 |
| 332 | 20231206 | 135100 | 3352836430 | 19940 | 19950 | 19960 | 19940 | 675 |
| 333 | 20231206 | 135000 | 3339369980 | 19950 | 19950 | 19950 | 19930 | 460 |
| 334 | 20231206 | 134900 | 3330194460 | 19950 | 19950 | 19960 | 19950 | 618 |
| 335 | 20231206 | 134800 | 3317865340 | 19950 | 19960 | 19960 | 19940 | 855 |
| 336 | 20231206 | 134700 | 3300808580 | 19960 | 19950 | 19960 | 19950 | 183 |
| 337 | 20231206 | 134600 | 3297155960 | 19950 | 19950 | 19960 | 19950 | 262 |
| 338 | 20231206 | 134500 | 3291928190 | 19950 | 19940 | 19960 | 19940 | 509 |
| 339 | 20231206 | 134400 | 3281774220 | 19940 | 19930 | 19960 | 19920 | 810 |
| 340 | 20231206 | 134300 | 3265621350 | 19940 | 19950 | 19950 | 19920 | 2886 |
| 341 | 20231206 | 134200 | 3208063910 | 19960 | 19960 | 19960 | 19950 | 219 |
| 342 | 20231206 | 134100 | 3203693320 | 19960 | 19940 | 19970 | 19940 | 3330 |
| 343 | 20231206 | 134000 | 3137266820 | 19940 | 19880 | 19940 | 19880 | 4548 |
| 344 | 20231206 | 133900 | 3046722380 | 19890 | 19870 | 19890 | 19870 | 482 |
| 345 | 20231206 | 133800 | 3037140870 | 19870 | 19870 | 19870 | 19860 | 623 |
| 346 | 20231206 | 133700 | 3024762660 | 19870 | 19850 | 19870 | 19840 | 534 |
| 347 | 20231206 | 133600 | 3014158730 | 19850 | 19840 | 19850 | 19840 | 425 |
| 348 | 20231206 | 133500 | 3005725770 | 19830 | 19870 | 19870 | 19830 | 1102 |
| 349 | 20231206 | 133400 | 2983852960 | 19870 | 19840 | 19870 | 19830 | 668 |
| 350 | 20231206 | 133300 | 2970590830 | 19830 | 19860 | 19860 | 19830 | 469 |
| 351 | 20231206 | 133200 | 2961283080 | 19860 | 19860 | 19860 | 19850 | 671 |
| 352 | 20231206 | 133100 | 2947962800 | 19860 | 19860 | 19880 | 19850 | 394 |
| 353 | 20231206 | 133000 | 2940136190 | 19880 | 19880 | 19880 | 19870 | 610 |
| 354 | 20231206 | 132900 | 2928010550 | 19880 | 19870 | 19900 | 19870 | 1482 |
| 355 | 20231206 | 132800 | 2898545600 | 19870 | 19820 | 19870 | 19820 | 1184 |
| 356 | 20231206 | 132700 | 2875050630 | 19820 | 19820 | 19820 | 19810 | 626 |
| 357 | 20231206 | 132600 | 2862646460 | 19820 | 19790 | 19820 | 19790 | 2491 |
| 358 | 20231206 | 132500 | 2813327370 | 19790 | 19780 | 19790 | 19780 | 750 |
| 359 | 20231206 | 132400 | 2798489550 | 19780 | 19750 | 19780 | 19750 | 1102 |
| 360 | 20231206 | 132300 | 2776698400 | 19750 | 19700 | 19780 | 19700 | 8109 |
| 361 | 20231206 | 132200 | 2616753940 | 19700 | 19690 | 19700 | 19680 | 1788 |
| 362 | 20231206 | 132100 | 2581542950 | 19690 | 19680 | 19690 | 19670 | 654 |
| 363 | 20231206 | 132000 | 2568672270 | 19680 | 19680 | 19680 | 19650 | 142 |
| 364 | 20231206 | 131900 | 2565877850 | 19680 | 19680 | 19680 | 19680 | 179 |
| 365 | 20231206 | 131800 | 2562355130 | 19660 | 19690 | 19690 | 19660 | 446 |
| 366 | 20231206 | 131700 | 2553578120 | 19690 | 19680 | 19690 | 19650 | 568 |
| 367 | 20231206 | 131600 | 2542404460 | 19680 | 19670 | 19680 | 19640 | 862 |
| 368 | 20231206 | 131500 | 2525450490 | 19670 | 19660 | 19670 | 19660 | 286 |
| 369 | 20231206 | 131400 | 2519826320 | 19660 | 19660 | 19660 | 19660 | 101 |
| 370 | 20231206 | 131300 | 2517840660 | 19630 | 19660 | 19660 | 19630 | 269 |
| 371 | 20231206 | 131200 | 2512558140 | 19650 | 19650 | 19650 | 19650 | 392 |
| 372 | 20231206 | 131100 | 2504855340 | 19650 | 19650 | 19650 | 19610 | 185 |
| 373 | 20231206 | 131000 | 2501222080 | 19650 | 19650 | 19650 | 19650 | 43 |
| 374 | 20231206 | 130900 | 2500377130 | 19620 | 19630 | 19650 | 19600 | 324 |
| 375 | 20231206 | 130800 | 2494018030 | 19630 | 19640 | 19640 | 19630 | 135 |
| 376 | 20231206 | 130700 | 2491367950 | 19640 | 19650 | 19650 | 19600 | 412 |
| 377 | 20231206 | 130600 | 2483282310 | 19650 | 19640 | 19650 | 19640 | 245 |
| 378 | 20231206 | 130500 | 2478469660 | 19640 | 19630 | 19640 | 19620 | 290 |
| 379 | 20231206 | 130400 | 2472777020 | 19640 | 19640 | 19640 | 19640 | 144 |
| 380 | 20231206 | 130300 | 2469948860 | 19640 | 19640 | 19640 | 19630 | 302 |
| 381 | 20231206 | 130200 | 2464018230 | 19640 | 19650 | 19650 | 19640 | 252 |
| 382 | 20231206 | 130100 | 2459068770 | 19650 | 19650 | 19650 | 19600 | 775 |
| 383 | 20231206 | 130000 | 2443862020 | 19650 | 19650 | 19650 | 19650 | 162 |
| 384 | 20231206 | 125900 | 2440678720 | 19650 | 19660 | 19660 | 19650 | 112 |
| 385 | 20231206 | 125800 | 2438477500 | 19650 | 19650 | 19660 | 19650 | 402 |
| 386 | 20231206 | 125700 | 2430577080 | 19600 | 19660 | 19660 | 19600 | 575 |
| 387 | 20231206 | 125600 | 2419290570 | 19660 | 19620 | 19660 | 19620 | 51 |
| 388 | 20231206 | 125500 | 2418289910 | 19620 | 19650 | 19670 | 19620 | 531 |
| 389 | 20231206 | 125400 | 2407855460 | 19650 | 19650 | 19670 | 19650 | 418 |
| 390 | 20231206 | 125300 | 2399641720 | 19650 | 19640 | 19650 | 19640 | 70 |
| 391 | 20231206 | 125200 | 2398266490 | 19640 | 19650 | 19650 | 19640 | 394 |
| 392 | 20231206 | 125100 | 2390524430 | 19650 | 19650 | 19650 | 19630 | 385 |
| 393 | 20231206 | 125000 | 2382963200 | 19660 | 19660 | 19670 | 19650 | 295 |
| 394 | 20231206 | 124900 | 2377161840 | 19660 | 19640 | 19660 | 19630 | 310 |
| 395 | 20231206 | 124800 | 2371072250 | 19640 | 19640 | 19640 | 19640 | 153 |
| 396 | 20231206 | 124700 | 2368067330 | 19630 | 19640 | 19640 | 19630 | 39 |
| 397 | 20231206 | 124600 | 2367301750 | 19640 | 19670 | 19680 | 19630 | 866 |
| 398 | 20231206 | 124500 | 2350281850 | 19680 | 19680 | 19690 | 19680 | 77 |
| 399 | 20231206 | 124400 | 2348766480 | 19680 | 19670 | 19680 | 19670 | 199 |
| 400 | 20231206 | 124300 | 2344850180 | 19680 | 19700 | 19700 | 19670 | 525 |
| 401 | 20231206 | 124200 | 2334509550 | 19700 | 19700 | 19700 | 19700 | 770 |
| 402 | 20231206 | 124100 | 2319340550 | 19700 | 19690 | 19700 | 19690 | 105 |
| 403 | 20231206 | 124000 | 2317273060 | 19680 | 19690 | 19690 | 19680 | 731 |
| 404 | 20231206 | 123900 | 2302880550 | 19690 | 19680 | 19690 | 19670 | 238 |
| 405 | 20231206 | 123800 | 2298195730 | 19660 | 19680 | 19690 | 19660 | 134 |
| 406 | 20231206 | 123700 | 2295557430 | 19690 | 19690 | 19690 | 19690 | 752 |
| 407 | 20231206 | 123600 | 2280750550 | 19680 | 19670 | 19690 | 19670 | 649 |
| 408 | 20231206 | 123500 | 2267980350 | 19670 | 19660 | 19670 | 19640 | 922 |
| 409 | 20231206 | 123400 | 2249852000 | 19660 | 19660 | 19660 | 19660 | 323 |
| 410 | 20231206 | 123300 | 2243501820 | 19660 | 19650 | 19660 | 19650 | 443 |
| 411 | 20231206 | 123200 | 2234793320 | 19650 | 19660 | 19660 | 19650 | 507 |
| 412 | 20231206 | 123100 | 2224828570 | 19660 | 19640 | 19660 | 19640 | 668 |
| 413 | 20231206 | 123000 | 2211701930 | 19650 | 19640 | 19650 | 19640 | 122 |
| 414 | 20231206 | 122900 | 2209304830 | 19640 | 19650 | 19650 | 19640 | 237 |
| 415 | 20231206 | 122800 | 2204648380 | 19650 | 19640 | 19650 | 19640 | 258 |
| 416 | 20231206 | 122700 | 2199579390 | 19640 | 19640 | 19650 | 19640 | 345 |
| 417 | 20231206 | 122600 | 2192802590 | 19650 | 19650 | 19650 | 19650 | 156 |
| 418 | 20231206 | 122500 | 2189737190 | 19650 | 19650 | 19650 | 19650 | 324 |
| 419 | 20231206 | 122400 | 2183370590 | 19650 | 19640 | 19650 | 19630 | 172 |
| 420 | 20231206 | 122300 | 2179991920 | 19650 | 19630 | 19650 | 19620 | 169 |
| 421 | 20231206 | 122200 | 2176672540 | 19650 | 19630 | 19650 | 19620 | 581 |
| 422 | 20231206 | 122100 | 2165262870 | 19620 | 19650 | 19650 | 19620 | 120 |
| 423 | 20231206 | 122000 | 2162904960 | 19650 | 19630 | 19650 | 19600 | 203 |
| 424 | 20231206 | 121900 | 2158917330 | 19650 | 19630 | 19650 | 19610 | 371 |
| 425 | 20231206 | 121800 | 2151637050 | 19610 | 19630 | 19660 | 19600 | 287 |
| 426 | 20231206 | 121700 | 2146010100 | 19630 | 19650 | 19660 | 19620 | 364 |
| 427 | 20231206 | 121600 | 2138860170 | 19660 | 19620 | 19660 | 19600 | 331 |
| 428 | 20231206 | 121500 | 2132358600 | 19620 | 19600 | 19620 | 19600 | 121 |
| 429 | 20231206 | 121400 | 2129985940 | 19600 | 19620 | 19620 | 19600 | 80 |
| 430 | 20231206 | 121300 | 2128416700 | 19630 | 19650 | 19650 | 19630 | 418 |
| 431 | 20231206 | 121200 | 2120204660 | 19650 | 19630 | 19650 | 19630 | 259 |
| 432 | 20231206 | 121100 | 2115118880 | 19630 | 19610 | 19630 | 19580 | 230 |
| 433 | 20231206 | 121000 | 2110607480 | 19630 | 19620 | 19630 | 19620 | 218 |
| 434 | 20231206 | 120900 | 2106328440 | 19620 | 19620 | 19620 | 19620 | 243 |
| 435 | 20231206 | 120800 | 2101560780 | 19620 | 19610 | 19620 | 19610 | 256 |
| 436 | 20231206 | 120700 | 2096539190 | 19620 | 19590 | 19620 | 19580 | 208 |
| 437 | 20231206 | 120600 | 2092462550 | 19590 | 19590 | 19590 | 19580 | 289 |
| 438 | 20231206 | 120500 | 2086802500 | 19570 | 19590 | 19610 | 19570 | 109 |
| 439 | 20231206 | 120400 | 2084667600 | 19620 | 19590 | 19620 | 19590 | 330 |
| 440 | 20231206 | 120300 | 2078196070 | 19590 | 19600 | 19620 | 19580 | 410 |
| 441 | 20231206 | 120200 | 2070159450 | 19600 | 19600 | 19620 | 19600 | 271 |
| 442 | 20231206 | 120100 | 2064845410 | 19610 | 19600 | 19610 | 19590 | 911 |
| 443 | 20231206 | 120000 | 2046996460 | 19590 | 19640 | 19640 | 19590 | 1271 |
| 444 | 20231206 | 115900 | 2022074600 | 19640 | 19660 | 19660 | 19600 | 544 |
| 445 | 20231206 | 115800 | 2011407060 | 19670 | 19620 | 19670 | 19620 | 480 |
| 446 | 20231206 | 115700 | 2001980480 | 19600 | 19600 | 19600 | 19590 | 178 |
| 447 | 20231206 | 115600 | 1998491730 | 19600 | 19600 | 19600 | 19600 | 655 |
| 448 | 20231206 | 115500 | 1985653730 | 19600 | 19580 | 19600 | 19580 | 587 |
| 449 | 20231206 | 115400 | 1974153410 | 19590 | 19580 | 19590 | 19580 | 222 |
| 450 | 20231206 | 115300 | 1969806420 | 19580 | 19600 | 19600 | 19580 | 115 |
| 451 | 20231206 | 115200 | 1967553330 | 19590 | 19590 | 19600 | 19590 | 649 |
| 452 | 20231206 | 115100 | 1954835930 | 19590 | 19580 | 19590 | 19580 | 525 |
| 453 | 20231206 | 115000 | 1944554220 | 19580 | 19580 | 19580 | 19570 | 414 |
| 454 | 20231206 | 114900 | 1936448110 | 19590 | 19580 | 19590 | 19580 | 507 |
| 455 | 20231206 | 114800 | 1926520590 | 19580 | 19580 | 19580 | 19580 | 144 |
| 456 | 20231206 | 114700 | 1923701070 | 19580 | 19580 | 19580 | 19560 | 255 |
| 457 | 20231206 | 114600 | 1918708380 | 19570 | 19580 | 19580 | 19570 | 838 |
| 458 | 20231206 | 114500 | 1902302780 | 19570 | 19570 | 19580 | 19570 | 718 |
| 459 | 20231206 | 114400 | 1888251320 | 19570 | 19560 | 19570 | 19560 | 257 |
| 460 | 20231206 | 114300 | 1883222750 | 19560 | 19560 | 19560 | 19550 | 408 |
| 461 | 20231206 | 114200 | 1875245270 | 19550 | 19560 | 19560 | 19550 | 52 |
| 462 | 20231206 | 114100 | 1874228490 | 19570 | 19570 | 19570 | 19570 | 101 |
| 463 | 20231206 | 114000 | 1872251920 | 19570 | 19580 | 19580 | 19550 | 606 |
| 464 | 20231206 | 113900 | 1860393430 | 19580 | 19580 | 19580 | 19580 | 12 |
| 465 | 20231206 | 113800 | 1860158470 | 19580 | 19580 | 19580 | 19580 | 623 |
| 466 | 20231206 | 113700 | 1847960130 | 19570 | 19560 | 19570 | 19550 | 547 |
| 467 | 20231206 | 113600 | 1837258810 | 19560 | 19550 | 19560 | 19550 | 184 |
| 468 | 20231206 | 113500 | 1833659780 | 19550 | 19510 | 19550 | 19510 | 717 |
| 469 | 20231206 | 113400 | 1819646310 | 19510 | 19520 | 19520 | 19510 | 140 |
| 470 | 20231206 | 113300 | 1816914720 | 19520 | 19530 | 19540 | 19520 | 1081 |
| 471 | 20231206 | 113200 | 1795797990 | 19530 | 19520 | 19530 | 19520 | 211 |
| 472 | 20231206 | 113100 | 1791679050 | 19510 | 19500 | 19510 | 19500 | 156 |
| 473 | 20231206 | 113000 | 1788636130 | 19490 | 19510 | 19510 | 19490 | 29 |
| 474 | 20231206 | 112900 | 1788070740 | 19520 | 19500 | 19520 | 19500 | 456 |
| 475 | 20231206 | 112800 | 1779178140 | 19500 | 19490 | 19500 | 19490 | 228 |
| 476 | 20231206 | 112700 | 1774734400 | 19500 | 19480 | 19500 | 19480 | 328 |
| 477 | 20231206 | 112600 | 1768342980 | 19480 | 19450 | 19480 | 19450 | 959 |
| 478 | 20231206 | 112500 | 1749683860 | 19440 | 19400 | 19440 | 19400 | 677 |
| 479 | 20231206 | 112400 | 1736529350 | 19400 | 19430 | 19430 | 19400 | 401 |
| 480 | 20231206 | 112300 | 1728748660 | 19420 | 19440 | 19450 | 19420 | 391 |
| 481 | 20231206 | 112200 | 1721149780 | 19430 | 19420 | 19430 | 19420 | 867 |
| 482 | 20231206 | 112100 | 1704306530 | 19420 | 19390 | 19420 | 19390 | 470 |
| 483 | 20231206 | 112000 | 1695183970 | 19410 | 19410 | 19420 | 19400 | 297 |
| 484 | 20231206 | 111900 | 1689419430 | 19400 | 19400 | 19400 | 19400 | 7 |
| 485 | 20231206 | 111800 | 1689283630 | 19410 | 19400 | 19410 | 19400 | 390 |
| 486 | 20231206 | 111700 | 1681717200 | 19400 | 19360 | 19400 | 19360 | 402 |
| 487 | 20231206 | 111600 | 1673923110 | 19370 | 19370 | 19370 | 19350 | 87 |
| 488 | 20231206 | 111500 | 1672238280 | 19360 | 19400 | 19400 | 19360 | 292 |
| 489 | 20231206 | 111400 | 1666574420 | 19380 | 19310 | 19400 | 19310 | 325 |
| 490 | 20231206 | 111300 | 1660286020 | 19310 | 19360 | 19360 | 19310 | 613 |
| 491 | 20231206 | 111200 | 1648436140 | 19370 | 19380 | 19380 | 19370 | 247 |
| 492 | 20231206 | 111100 | 1643651550 | 19380 | 19380 | 19380 | 19380 | 316 |
| 493 | 20231206 | 111000 | 1637527470 | 19380 | 19380 | 19390 | 19380 | 24 |
| 494 | 20231206 | 110900 | 1637062330 | 19400 | 19400 | 19400 | 19380 | 145 |
| 495 | 20231206 | 110800 | 1634250310 | 19400 | 19380 | 19400 | 19380 | 302 |
| 496 | 20231206 | 110700 | 1628394280 | 19380 | 19400 | 19400 | 19380 | 547 |
| 497 | 20231206 | 110600 | 1617788820 | 19400 | 19410 | 19410 | 19400 | 84 |
| 498 | 20231206 | 110500 | 1616158790 | 19410 | 19400 | 19410 | 19400 | 260 |
| 499 | 20231206 | 110400 | 1611113220 | 19410 | 19400 | 19410 | 19400 | 28 |
| 500 | 20231206 | 110300 | 1610569940 | 19400 | 19450 | 19450 | 19400 | 799 |
| 501 | 20231206 | 110200 | 1595054420 | 19450 | 19430 | 19450 | 19430 | 231 |
| 502 | 20231206 | 110100 | 1590565150 | 19430 | 19450 | 19450 | 19430 | 502 |
| 503 | 20231206 | 110000 | 1580802210 | 19450 | 19450 | 19450 | 19450 | 89 |
| 504 | 20231206 | 105900 | 1579071160 | 19450 | 19500 | 19530 | 19450 | 805 |
| 505 | 20231206 | 105800 | 1563392760 | 19500 | 19490 | 19500 | 19490 | 147 |
| 506 | 20231206 | 105700 | 1560527680 | 19490 | 19490 | 19490 | 19490 | 3 |
| 507 | 20231206 | 105600 | 1560469210 | 19490 | 19480 | 19490 | 19460 | 521 |
| 508 | 20231206 | 105500 | 1550324620 | 19490 | 19500 | 19500 | 19490 | 155 |
| 509 | 20231206 | 105400 | 1547302590 | 19510 | 19490 | 19510 | 19490 | 110 |
| 510 | 20231206 | 105300 | 1545158560 | 19480 | 19480 | 19500 | 19480 | 427 |
| 511 | 20231206 | 105200 | 1536837650 | 19490 | 19510 | 19510 | 19490 | 451 |
| 512 | 20231206 | 105100 | 1528046130 | 19500 | 19500 | 19500 | 19500 | 372 |
| 513 | 20231206 | 105000 | 1520792130 | 19510 | 19500 | 19510 | 19500 | 220 |
| 514 | 20231206 | 104900 | 1516501960 | 19510 | 19510 | 19530 | 19500 | 367 |
| 515 | 20231206 | 104800 | 1509339770 | 19510 | 19540 | 19540 | 19500 | 97 |
| 516 | 20231206 | 104700 | 1507447380 | 19510 | 19510 | 19540 | 19480 | 665 |
| 517 | 20231206 | 104600 | 1494483160 | 19530 | 19510 | 19550 | 19510 | 214 |
| 518 | 20231206 | 104500 | 1490301720 | 19510 | 19500 | 19510 | 19500 | 835 |
| 519 | 20231206 | 104400 | 1474014560 | 19500 | 19530 | 19550 | 19500 | 635 |
| 520 | 20231206 | 104300 | 1461622280 | 19530 | 19520 | 19530 | 19520 | 95 |
| 521 | 20231206 | 104200 | 1459767420 | 19540 | 19530 | 19540 | 19530 | 955 |
| 522 | 20231206 | 104100 | 1441108740 | 19530 | 19500 | 19530 | 19500 | 776 |
| 523 | 20231206 | 104000 | 1425965870 | 19490 | 19480 | 19500 | 19480 | 242 |
| 524 | 20231206 | 103900 | 1421249780 | 19450 | 19410 | 19450 | 19410 | 179 |
| 525 | 20231206 | 103800 | 1417770980 | 19410 | 19400 | 19490 | 19400 | 903 |
| 526 | 20231206 | 103700 | 1400231960 | 19400 | 19400 | 19410 | 19400 | 450 |
| 527 | 20231206 | 103600 | 1391501930 | 19420 | 19450 | 19470 | 19420 | 210 |
| 528 | 20231206 | 103500 | 1387421110 | 19490 | 19350 | 19500 | 19350 | 4676 |
| 529 | 20231206 | 103400 | 1296635820 | 19350 | 19360 | 19360 | 19340 | 405 |
| 530 | 20231206 | 103300 | 1288798150 | 19340 | 19350 | 19350 | 19330 | 1312 |
| 531 | 20231206 | 103200 | 1263415110 | 19350 | 19330 | 19360 | 19330 | 27 |
| 532 | 20231206 | 103100 | 1262892840 | 19360 | 19350 | 19360 | 19320 | 163 |
| 533 | 20231206 | 103000 | 1259738390 | 19320 | 19360 | 19360 | 19320 | 180 |
| 534 | 20231206 | 102900 | 1256256470 | 19360 | 19320 | 19360 | 19320 | 59 |
| 535 | 20231206 | 102800 | 1255114830 | 19320 | 19320 | 19320 | 19320 | 12 |
| 536 | 20231206 | 102700 | 1254882990 | 19320 | 19310 | 19320 | 19310 | 50 |
| 537 | 20231206 | 102600 | 1253917480 | 19310 | 19280 | 19310 | 19280 | 160 |
| 538 | 20231206 | 102500 | 1250831090 | 19280 | 19280 | 19280 | 19250 | 1007 |
| 539 | 20231206 | 102400 | 1231436140 | 19270 | 19310 | 19310 | 19270 | 105 |
| 540 | 20231206 | 102300 | 1229410380 | 19300 | 19300 | 19310 | 19290 | 195 |
| 541 | 20231206 | 102200 | 1225646840 | 19290 | 19290 | 19320 | 19290 | 172 |
| 542 | 20231206 | 102100 | 1222328340 | 19300 | 19340 | 19340 | 19260 | 96 |
| 543 | 20231206 | 102000 | 1220474960 | 19310 | 19370 | 19370 | 19310 | 206 |
| 544 | 20231206 | 101900 | 1216487100 | 19360 | 19350 | 19370 | 19330 | 207 |
| 545 | 20231206 | 101800 | 1212481470 | 19350 | 19360 | 19360 | 19350 | 109 |
| 546 | 20231206 | 101700 | 1210372120 | 19370 | 19380 | 19380 | 19350 | 507 |
| 547 | 20231206 | 101600 | 1200559280 | 19380 | 19370 | 19390 | 19370 | 1292 |
| 548 | 20231206 | 101500 | 1175528990 | 19370 | 19280 | 19370 | 19280 | 1292 |
| 549 | 20231206 | 101400 | 1150573600 | 19280 | 19270 | 19280 | 19270 | 143 |
| 550 | 20231206 | 101300 | 1147817560 | 19280 | 19280 | 19280 | 19280 | 58 |
| 551 | 20231206 | 101200 | 1146699320 | 19280 | 19270 | 19280 | 19260 | 237 |
| 552 | 20231206 | 101100 | 1142132320 | 19270 | 19270 | 19270 | 19270 | 53 |
| 553 | 20231206 | 101000 | 1141111010 | 19270 | 19280 | 19280 | 19270 | 120 |
| 554 | 20231206 | 100900 | 1138798200 | 19280 | 19290 | 19290 | 19270 | 207 |
| 555 | 20231206 | 100800 | 1134807060 | 19290 | 19270 | 19290 | 19270 | 201 |
| 556 | 20231206 | 100700 | 1130933290 | 19270 | 19250 | 19270 | 19250 | 514 |
| 557 | 20231206 | 100600 | 1121038610 | 19260 | 19290 | 19290 | 19260 | 195 |
| 558 | 20231206 | 100500 | 1117279470 | 19300 | 19300 | 19300 | 19290 | 110 |
| 559 | 20231206 | 100400 | 1115156570 | 19290 | 19350 | 19350 | 19280 | 1484 |
| 560 | 20231206 | 100300 | 1086504630 | 19350 | 19360 | 19360 | 19290 | 594 |
| 561 | 20231206 | 100200 | 1075020670 | 19360 | 19370 | 19370 | 19360 | 94 |
| 562 | 20231206 | 100100 | 1073200380 | 19360 | 19350 | 19370 | 19350 | 176 |
| 563 | 20231206 | 100000 | 1069792790 | 19350 | 19350 | 19350 | 19340 | 760 |
| 564 | 20231206 | 095900 | 1055092030 | 19350 | 19320 | 19350 | 19320 | 200 |
| 565 | 20231206 | 095800 | 1051225780 | 19320 | 19300 | 19320 | 19300 | 133 |
| 566 | 20231206 | 095700 | 1048658090 | 19310 | 19260 | 19310 | 19250 | 434 |
| 567 | 20231206 | 095600 | 1040298630 | 19250 | 19260 | 19260 | 19230 | 314 |
| 568 | 20231206 | 095500 | 1034255810 | 19260 | 19220 | 19260 | 19210 | 303 |
| 569 | 20231206 | 095400 | 1028430930 | 19220 | 19220 | 19220 | 19210 | 195 |
| 570 | 20231206 | 095300 | 1024683250 | 19230 | 19230 | 19230 | 19200 | 170 |
| 571 | 20231206 | 095200 | 1021416140 | 19230 | 19230 | 19230 | 19220 | 31 |
| 572 | 20231206 | 095100 | 1020820110 | 19240 | 19210 | 19240 | 19210 | 140 |
| 573 | 20231206 | 095000 | 1018130210 | 19190 | 19250 | 19250 | 19190 | 276 |
| 574 | 20231206 | 094900 | 1012821210 | 19230 | 19250 | 19260 | 19200 | 304 |
| 575 | 20231206 | 094800 | 1006974940 | 19280 | 19290 | 19320 | 19280 | 135 |
| 576 | 20231206 | 094700 | 1004369030 | 19290 | 19250 | 19290 | 19230 | 1258 |
| 577 | 20231206 | 094600 | 980170140 | 19260 | 19240 | 19260 | 19240 | 241 |
| 578 | 20231206 | 094500 | 975531360 | 19240 | 19200 | 19250 | 19190 | 295 |
| 579 | 20231206 | 094400 | 969867110 | 19200 | 19270 | 19270 | 19200 | 213 |
| 580 | 20231206 | 094300 | 965775190 | 19260 | 19240 | 19260 | 19230 | 840 |
| 581 | 20231206 | 094200 | 949612850 | 19240 | 19240 | 19240 | 19210 | 380 |
| 582 | 20231206 | 094100 | 942308640 | 19190 | 19270 | 19270 | 19190 | 457 |
| 583 | 20231206 | 094000 | 933512560 | 19270 | 19280 | 19320 | 19270 | 506 |
| 584 | 20231206 | 093900 | 923755970 | 19290 | 19340 | 19350 | 19270 | 782 |
| 585 | 20231206 | 093800 | 908645800 | 19340 | 19270 | 19340 | 19260 | 1382 |
| 586 | 20231206 | 093700 | 881990080 | 19270 | 19260 | 19270 | 19170 | 1407 |
| 587 | 20231206 | 093600 | 854950970 | 19270 | 19240 | 19270 | 19180 | 1634 |
| 588 | 20231206 | 093500 | 823520890 | 19240 | 19250 | 19250 | 19240 | 150 |
| 589 | 20231206 | 093400 | 820633990 | 19270 | 19250 | 19280 | 19230 | 483 |
| 590 | 20231206 | 093300 | 811329980 | 19200 | 19150 | 19240 | 19150 | 1037 |
| 591 | 20231206 | 093200 | 791426380 | 19170 | 19170 | 19170 | 19170 | 44 |
| 592 | 20231206 | 093100 | 790582900 | 19180 | 19030 | 19180 | 19000 | 1489 |
| 593 | 20231206 | 093000 | 762244190 | 19030 | 19020 | 19030 | 19020 | 309 |
| 594 | 20231206 | 092900 | 756366140 | 19030 | 19020 | 19030 | 19020 | 116 |
| 595 | 20231206 | 092800 | 754159090 | 19000 | 19040 | 19040 | 19000 | 1697 |
| 596 | 20231206 | 092700 | 721897200 | 19040 | 19040 | 19040 | 19040 | 386 |
| 597 | 20231206 | 092600 | 714547760 | 19030 | 19030 | 19040 | 19010 | 1340 |
| 598 | 20231206 | 092500 | 689042200 | 19030 | 19060 | 19090 | 19020 | 1858 |
| 599 | 20231206 | 092400 | 653670940 | 19060 | 19060 | 19100 | 19060 | 489 |
| 600 | 20231206 | 092300 | 644348420 | 19050 | 19000 | 19050 | 19000 | 282 |
| 601 | 20231206 | 092200 | 638982680 | 19000 | 18970 | 19010 | 18970 | 497 |
| 602 | 20231206 | 092100 | 629548040 | 18970 | 19080 | 19080 | 18930 | 10654 |
| 603 | 20231206 | 092000 | 426942460 | 19080 | 19120 | 19120 | 19080 | 510 |
| 604 | 20231206 | 091900 | 417203540 | 19090 | 19100 | 19100 | 19070 | 1900 |
| 605 | 20231206 | 091800 | 380946490 | 19100 | 19150 | 19150 | 19100 | 2792 |
| 606 | 20231206 | 091700 | 327572220 | 19150 | 19160 | 19160 | 19140 | 1145 |
| 607 | 20231206 | 091600 | 305651440 | 19170 | 19140 | 19170 | 19140 | 185 |
| 608 | 20231206 | 091500 | 302106170 | 19150 | 19140 | 19150 | 19140 | 539 |
| 609 | 20231206 | 091400 | 291785080 | 19130 | 19180 | 19180 | 19130 | 2331 |
| 610 | 20231206 | 091300 | 247127430 | 19250 | 19290 | 19290 | 19140 | 1127 |
| 611 | 20231206 | 091200 | 225479720 | 19290 | 19050 | 19300 | 19050 | 501 |
| 612 | 20231206 | 091100 | 215878060 | 19060 | 19060 | 19060 | 19040 | 2459 |
| 613 | 20231206 | 091000 | 169029950 | 19050 | 19070 | 19080 | 19050 | 1500 |
| 614 | 20231206 | 090900 | 140435630 | 19060 | 19100 | 19100 | 19060 | 473 |
| 615 | 20231206 | 090800 | 131413290 | 19110 | 19130 | 19150 | 19100 | 968 |
| 616 | 20231206 | 090700 | 112905300 | 19120 | 19270 | 19270 | 19120 | 2294 |
| 617 | 20231206 | 090600 | 68896070 | 19350 | 19350 | 19360 | 19220 | 265 |
| 618 | 20231206 | 090500 | 63788030 | 19360 | 19360 | 19360 | 19360 | 304 |
| 619 | 20231206 | 090400 | 57902590 | 19390 | 19200 | 19390 | 19200 | 246 |
| 620 | 20231206 | 090300 | 53170650 | 19200 | 19050 | 19200 | 19050 | 219 |
| 621 | 20231206 | 090200 | 48991960 | 19090 | 19240 | 19240 | 19010 | 1399 |
| 622 | 20231206 | 090100 | 22180030 | 19240 | 19300 | 19300 | 19240 | 101 |
| 623 | 20231206 | 090000 | 20235800 | 19240 | 19300 | 19310 | 19240 | 953 |