31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 184200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 5655 |
| 3 | 20231211 | 184100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 4 | 20231211 | 184000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 5 | 20231211 | 183900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 6 | 20231211 | 183800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 7 | 20231211 | 183700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 8 | 20231211 | 183600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 9 | 20231211 | 183500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 10 | 20231211 | 183400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 11 | 20231211 | 183300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 12 | 20231211 | 183200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 13 | 20231211 | 183100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 14 | 20231211 | 183000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 15 | 20231211 | 182900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 16 | 20231211 | 182800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 17 | 20231211 | 182700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 18 | 20231211 | 182600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 19 | 20231211 | 182500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 20 | 20231211 | 182400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 21 | 20231211 | 182300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 22 | 20231211 | 182200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 23 | 20231211 | 182100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 24 | 20231211 | 182000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 25 | 20231211 | 181900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 26 | 20231211 | 181800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 27 | 20231211 | 181700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 28 | 20231211 | 181600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 29 | 20231211 | 181500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 30 | 20231211 | 181400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 31 | 20231211 | 181300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 32 | 20231211 | 181200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 5655 |
| 33 | 20231211 | 181100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 34 | 20231211 | 181000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 35 | 20231211 | 180900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 36 | 20231211 | 180800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 37 | 20231211 | 180700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 38 | 20231211 | 180600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 39 | 20231211 | 180500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 40 | 20231211 | 180400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 41 | 20231211 | 180300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 42 | 20231211 | 180200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 43 | 20231211 | 180100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 44 | 20231211 | 180000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 45 | 20231211 | 175900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 46 | 20231211 | 175800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 47 | 20231211 | 175700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 48 | 20231211 | 175600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 49 | 20231211 | 175500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 50 | 20231211 | 175400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 51 | 20231211 | 175300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 52 | 20231211 | 175200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 53 | 20231211 | 175100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 54 | 20231211 | 175000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 55 | 20231211 | 174900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 56 | 20231211 | 174800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 57 | 20231211 | 174700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 58 | 20231211 | 174600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 59 | 20231211 | 174500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 60 | 20231211 | 174400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 61 | 20231211 | 174300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 62 | 20231211 | 174200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 5655 |
| 63 | 20231211 | 174100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 64 | 20231211 | 174000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 65 | 20231211 | 173900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 66 | 20231211 | 173800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 67 | 20231211 | 173700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 68 | 20231211 | 173600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 69 | 20231211 | 173500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 70 | 20231211 | 173400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 71 | 20231211 | 173300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 72 | 20231211 | 173200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 73 | 20231211 | 173100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 74 | 20231211 | 173000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 75 | 20231211 | 172900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 76 | 20231211 | 172800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 77 | 20231211 | 172700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 78 | 20231211 | 172600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 79 | 20231211 | 172500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 80 | 20231211 | 172400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 81 | 20231211 | 172300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 82 | 20231211 | 172200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 83 | 20231211 | 172100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 84 | 20231211 | 172000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 85 | 20231211 | 171900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 86 | 20231211 | 171800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 87 | 20231211 | 171700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 88 | 20231211 | 171600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 89 | 20231211 | 171500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 90 | 20231211 | 171400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 91 | 20231211 | 171300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 92 | 20231211 | 171200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 5655 |
| 93 | 20231211 | 171100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 94 | 20231211 | 171000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 95 | 20231211 | 170900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 96 | 20231211 | 170800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 97 | 20231211 | 170700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 98 | 20231211 | 170600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 99 | 20231211 | 170500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 100 | 20231211 | 170400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 101 | 20231211 | 170300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 102 | 20231211 | 170200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 103 | 20231211 | 170100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 104 | 20231211 | 170000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 105 | 20231211 | 165900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 106 | 20231211 | 165800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 107 | 20231211 | 165700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 108 | 20231211 | 165600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 109 | 20231211 | 165500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 110 | 20231211 | 165400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 111 | 20231211 | 165300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 112 | 20231211 | 165200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 113 | 20231211 | 165100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 114 | 20231211 | 165000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 115 | 20231211 | 164900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 116 | 20231211 | 164800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 117 | 20231211 | 164700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 118 | 20231211 | 164600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 119 | 20231211 | 164500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 120 | 20231211 | 164400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 121 | 20231211 | 164300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 122 | 20231211 | 164200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 5655 |
| 123 | 20231211 | 164100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 124 | 20231211 | 164000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 125 | 20231211 | 163900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 126 | 20231211 | 163800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 127 | 20231211 | 163700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 128 | 20231211 | 163600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 129 | 20231211 | 163500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 130 | 20231211 | 163400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 131 | 20231211 | 163300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 132 | 20231211 | 163200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 133 | 20231211 | 163100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 134 | 20231211 | 163000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 135 | 20231211 | 162900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 136 | 20231211 | 162800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 137 | 20231211 | 162700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 138 | 20231211 | 162600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 139 | 20231211 | 162500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 140 | 20231211 | 162400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 141 | 20231211 | 162300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 142 | 20231211 | 162200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 143 | 20231211 | 162100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 144 | 20231211 | 162000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 145 | 20231211 | 161900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 146 | 20231211 | 161800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 147 | 20231211 | 161700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 148 | 20231211 | 161600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 149 | 20231211 | 161500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 150 | 20231211 | 161400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 151 | 20231211 | 161300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 152 | 20231211 | 161200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 5655 |
| 153 | 20231211 | 161100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 154 | 20231211 | 161000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 155 | 20231211 | 160900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 156 | 20231211 | 160800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 157 | 20231211 | 160700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 158 | 20231211 | 160600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 159 | 20231211 | 160500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 160 | 20231211 | 160400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 161 | 20231211 | 160300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 162 | 20231211 | 160200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 163 | 20231211 | 160100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 164 | 20231211 | 160000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 165 | 20231211 | 155900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 166 | 20231211 | 155800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 167 | 20231211 | 155700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 168 | 20231211 | 155600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 169 | 20231211 | 155500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 170 | 20231211 | 155400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 171 | 20231211 | 155300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 172 | 20231211 | 155200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 173 | 20231211 | 155100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 174 | 20231211 | 155000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 175 | 20231211 | 154900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 176 | 20231211 | 154800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 177 | 20231211 | 154700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 178 | 20231211 | 154600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 179 | 20231211 | 154500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 180 | 20231211 | 154400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 181 | 20231211 | 154300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 182 | 20231211 | 154200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 5655 |
| 183 | 20231211 | 154100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 184 | 20231211 | 154000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 185 | 20231211 | 153900 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 186 | 20231211 | 153800 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 187 | 20231211 | 153700 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 188 | 20231211 | 153600 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 189 | 20231211 | 153500 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 190 | 20231211 | 153400 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 191 | 20231211 | 153300 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 192 | 20231211 | 153200 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 193 | 20231211 | 153100 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 0 |
| 194 | 20231211 | 153000 | 2831321560 | 19460 | 19460 | 19460 | 19460 | 5655 |
| 195 | 20231211 | 152900 | 2721275260 | 19500 | 19500 | 19500 | 19500 | 0 |
| 196 | 20231211 | 152800 | 2721275260 | 19500 | 19500 | 19500 | 19500 | 0 |
| 197 | 20231211 | 152700 | 2721275260 | 19500 | 19500 | 19500 | 19500 | 0 |
| 198 | 20231211 | 152600 | 2721275260 | 19500 | 19500 | 19500 | 19500 | 0 |
| 199 | 20231211 | 152500 | 2721275260 | 19500 | 19500 | 19500 | 19500 | 0 |
| 200 | 20231211 | 152400 | 2721275260 | 19500 | 19500 | 19500 | 19500 | 0 |
| 201 | 20231211 | 152300 | 2721275260 | 19500 | 19500 | 19500 | 19500 | 0 |
| 202 | 20231211 | 152200 | 2721275260 | 19500 | 19500 | 19500 | 19500 | 0 |
| 203 | 20231211 | 152100 | 2721275260 | 19500 | 19500 | 19500 | 19500 | 0 |
| 204 | 20231211 | 152000 | 2721275260 | 19500 | 19500 | 19500 | 19500 | 0 |
| 205 | 20231211 | 151900 | 2721275260 | 19500 | 19490 | 19500 | 19480 | 778 |
| 206 | 20231211 | 151800 | 2706110340 | 19490 | 19490 | 19520 | 19480 | 1018 |
| 207 | 20231211 | 151700 | 2686270540 | 19490 | 19490 | 19500 | 19480 | 383 |
| 208 | 20231211 | 151600 | 2678805830 | 19490 | 19490 | 19500 | 19480 | 599 |
| 209 | 20231211 | 151500 | 2667128470 | 19480 | 19530 | 19530 | 19480 | 670 |
| 210 | 20231211 | 151400 | 2654057250 | 19530 | 19530 | 19530 | 19510 | 33 |
| 211 | 20231211 | 151300 | 2653412920 | 19530 | 19520 | 19550 | 19520 | 390 |
| 212 | 20231211 | 151200 | 2645794770 | 19480 | 19490 | 19530 | 19480 | 1183 |
| 213 | 20231211 | 151100 | 2622703910 | 19490 | 19490 | 19520 | 19490 | 149 |
| 214 | 20231211 | 151000 | 2619799870 | 19490 | 19490 | 19500 | 19480 | 879 |
| 215 | 20231211 | 150900 | 2602666210 | 19490 | 19480 | 19490 | 19480 | 399 |
| 216 | 20231211 | 150800 | 2594890560 | 19480 | 19480 | 19480 | 19480 | 8 |
| 217 | 20231211 | 150700 | 2594734720 | 19480 | 19480 | 19530 | 19480 | 1136 |
| 218 | 20231211 | 150600 | 2572574290 | 19480 | 19500 | 19500 | 19470 | 135 |
| 219 | 20231211 | 150500 | 2569944120 | 19500 | 19540 | 19540 | 19500 | 3043 |
| 220 | 20231211 | 150400 | 2510598500 | 19540 | 19540 | 19540 | 19520 | 517 |
| 221 | 20231211 | 150300 | 2500501320 | 19540 | 19550 | 19550 | 19540 | 640 |
| 222 | 20231211 | 150200 | 2487990830 | 19550 | 19570 | 19570 | 19550 | 304 |
| 223 | 20231211 | 150100 | 2482044800 | 19570 | 19570 | 19570 | 19570 | 708 |
| 224 | 20231211 | 150000 | 2468189240 | 19570 | 19590 | 19590 | 19570 | 549 |
| 225 | 20231211 | 145900 | 2457439580 | 19590 | 19590 | 19590 | 19590 | 26 |
| 226 | 20231211 | 145800 | 2456930240 | 19590 | 19600 | 19600 | 19580 | 14 |
| 227 | 20231211 | 145700 | 2456656050 | 19580 | 19600 | 19620 | 19580 | 266 |
| 228 | 20231211 | 145600 | 2451442550 | 19600 | 19580 | 19600 | 19580 | 44 |
| 229 | 20231211 | 145500 | 2450581010 | 19580 | 19580 | 19580 | 19580 | 18 |
| 230 | 20231211 | 145400 | 2450228570 | 19580 | 19620 | 19620 | 19580 | 504 |
| 231 | 20231211 | 145300 | 2440349270 | 19620 | 19620 | 19620 | 19620 | 45 |
| 232 | 20231211 | 145200 | 2439466370 | 19620 | 19620 | 19620 | 19620 | 28 |
| 233 | 20231211 | 145100 | 2438917010 | 19620 | 19620 | 19620 | 19620 | 370 |
| 234 | 20231211 | 145000 | 2431657610 | 19620 | 19650 | 19660 | 19610 | 234 |
| 235 | 20231211 | 144900 | 2427060270 | 19650 | 19600 | 19650 | 19600 | 311 |
| 236 | 20231211 | 144800 | 2420949570 | 19600 | 19600 | 19600 | 19600 | 12 |
| 237 | 20231211 | 144700 | 2420714370 | 19600 | 19660 | 19660 | 19600 | 26 |
| 238 | 20231211 | 144600 | 2420203690 | 19660 | 19610 | 19660 | 19600 | 2091 |
| 239 | 20231211 | 144500 | 2379127180 | 19570 | 19570 | 19570 | 19570 | 1026 |
| 240 | 20231211 | 144400 | 2359048360 | 19570 | 19590 | 19600 | 19570 | 1025 |
| 241 | 20231211 | 144300 | 2338975270 | 19560 | 19570 | 19590 | 19560 | 42 |
| 242 | 20231211 | 144200 | 2338153390 | 19570 | 19550 | 19570 | 19540 | 272 |
| 243 | 20231211 | 144100 | 2332834910 | 19550 | 19530 | 19550 | 19530 | 127 |
| 244 | 20231211 | 144000 | 2330352920 | 19530 | 19540 | 19540 | 19530 | 119 |
| 245 | 20231211 | 143900 | 2328027750 | 19540 | 19550 | 19550 | 19540 | 177 |
| 246 | 20231211 | 143800 | 2324567480 | 19550 | 19550 | 19550 | 19550 | 28 |
| 247 | 20231211 | 143700 | 2324020080 | 19550 | 19530 | 19550 | 19530 | 186 |
| 248 | 20231211 | 143600 | 2320383940 | 19530 | 19550 | 19550 | 19530 | 334 |
| 249 | 20231211 | 143500 | 2313859580 | 19550 | 19550 | 19550 | 19550 | 151 |
| 250 | 20231211 | 143400 | 2310907530 | 19550 | 19550 | 19550 | 19550 | 210 |
| 251 | 20231211 | 143300 | 2306802030 | 19550 | 19550 | 19550 | 19550 | 448 |
| 252 | 20231211 | 143200 | 2298043630 | 19550 | 19550 | 19570 | 19550 | 68 |
| 253 | 20231211 | 143100 | 2296713150 | 19550 | 19490 | 19550 | 19490 | 545 |
| 254 | 20231211 | 143000 | 2286064220 | 19490 | 19500 | 19520 | 19470 | 599 |
| 255 | 20231211 | 142900 | 2274379770 | 19500 | 19500 | 19500 | 19470 | 624 |
| 256 | 20231211 | 142800 | 2262212010 | 19500 | 19470 | 19500 | 19460 | 91 |
| 257 | 20231211 | 142700 | 2260440260 | 19470 | 19500 | 19510 | 19470 | 1330 |
| 258 | 20231211 | 142600 | 2234512240 | 19500 | 19510 | 19510 | 19500 | 1505 |
| 259 | 20231211 | 142500 | 2205157050 | 19510 | 19520 | 19520 | 19500 | 2085 |
| 260 | 20231211 | 142400 | 2164475630 | 19520 | 19550 | 19550 | 19520 | 1877 |
| 261 | 20231211 | 142300 | 2127800550 | 19550 | 19570 | 19570 | 19550 | 1192 |
| 262 | 20231211 | 142200 | 2104496590 | 19570 | 19560 | 19570 | 19560 | 68 |
| 263 | 20231211 | 142100 | 2103166240 | 19560 | 19560 | 19560 | 19560 | 122 |
| 264 | 20231211 | 142000 | 2100779920 | 19560 | 19560 | 19560 | 19560 | 634 |
| 265 | 20231211 | 141900 | 2088378880 | 19560 | 19580 | 19580 | 19560 | 24 |
| 266 | 20231211 | 141800 | 2087909160 | 19560 | 19570 | 19580 | 19560 | 627 |
| 267 | 20231211 | 141700 | 2075637430 | 19570 | 19590 | 19590 | 19570 | 1033 |
| 268 | 20231211 | 141600 | 2055406960 | 19590 | 19590 | 19610 | 19590 | 83 |
| 269 | 20231211 | 141500 | 2053780930 | 19590 | 19590 | 19590 | 19590 | 8 |
| 270 | 20231211 | 141400 | 2053624210 | 19590 | 19590 | 19640 | 19590 | 176 |
| 271 | 20231211 | 141300 | 2050175610 | 19590 | 19590 | 19590 | 19590 | 8 |
| 272 | 20231211 | 141200 | 2050018890 | 19590 | 19600 | 19600 | 19590 | 116 |
| 273 | 20231211 | 141100 | 2047746330 | 19590 | 19600 | 19600 | 19590 | 284 |
| 274 | 20231211 | 141000 | 2042179990 | 19600 | 19610 | 19610 | 19600 | 537 |
| 275 | 20231211 | 140900 | 2031654610 | 19610 | 19610 | 19610 | 19610 | 1 |
| 276 | 20231211 | 140800 | 2031635000 | 19600 | 19600 | 19600 | 19600 | 25 |
| 277 | 20231211 | 140700 | 2031145000 | 19600 | 19620 | 19620 | 19600 | 44 |
| 278 | 20231211 | 140600 | 2030282230 | 19620 | 19620 | 19620 | 19620 | 304 |
| 279 | 20231211 | 140500 | 2024317750 | 19620 | 19630 | 19630 | 19600 | 39 |
| 280 | 20231211 | 140400 | 2023552550 | 19630 | 19600 | 19630 | 19600 | 507 |
| 281 | 20231211 | 140300 | 2013604850 | 19600 | 19600 | 19600 | 19590 | 239 |
| 282 | 20231211 | 140200 | 2008920530 | 19600 | 19600 | 19600 | 19600 | 226 |
| 283 | 20231211 | 140100 | 2004490930 | 19600 | 19600 | 19600 | 19600 | 27 |
| 284 | 20231211 | 140000 | 2003961730 | 19600 | 19600 | 19600 | 19600 | 8 |
| 285 | 20231211 | 135900 | 2003804930 | 19600 | 19600 | 19600 | 19600 | 29 |
| 286 | 20231211 | 135800 | 2003236530 | 19600 | 19600 | 19600 | 19600 | 24 |
| 287 | 20231211 | 135700 | 2002766130 | 19590 | 19600 | 19600 | 19590 | 36 |
| 288 | 20231211 | 135600 | 2002060610 | 19600 | 19600 | 19600 | 19600 | 816 |
| 289 | 20231211 | 135500 | 1986067010 | 19600 | 19640 | 19640 | 19600 | 158 |
| 290 | 20231211 | 135400 | 1982965680 | 19640 | 19600 | 19640 | 19600 | 18 |
| 291 | 20231211 | 135300 | 1982612480 | 19600 | 19600 | 19600 | 19600 | 10 |
| 292 | 20231211 | 135200 | 1982416480 | 19600 | 19600 | 19600 | 19600 | 25 |
| 293 | 20231211 | 135100 | 1981926480 | 19600 | 19600 | 19600 | 19600 | 15 |
| 294 | 20231211 | 135000 | 1981632480 | 19600 | 19610 | 19650 | 19600 | 517 |
| 295 | 20231211 | 134900 | 1971498360 | 19610 | 19610 | 19610 | 19610 | 30 |
| 296 | 20231211 | 134800 | 1970910060 | 19610 | 19610 | 19610 | 19610 | 8 |
| 297 | 20231211 | 134700 | 1970753180 | 19610 | 19610 | 19610 | 19610 | 41 |
| 298 | 20231211 | 134600 | 1969949170 | 19610 | 19610 | 19610 | 19610 | 25 |
| 299 | 20231211 | 134500 | 1969458920 | 19610 | 19610 | 19610 | 19610 | 8 |
| 300 | 20231211 | 134400 | 1969302040 | 19610 | 19630 | 19630 | 19610 | 49 |
| 301 | 20231211 | 134300 | 1968340470 | 19630 | 19630 | 19630 | 19620 | 267 |
| 302 | 20231211 | 134200 | 1963099350 | 19630 | 19630 | 19630 | 19630 | 22 |
| 303 | 20231211 | 134100 | 1962667490 | 19630 | 19610 | 19630 | 19610 | 253 |
| 304 | 20231211 | 134000 | 1957702690 | 19610 | 19620 | 19620 | 19610 | 45 |
| 305 | 20231211 | 133900 | 1956820040 | 19620 | 19630 | 19630 | 19620 | 744 |
| 306 | 20231211 | 133800 | 1942222470 | 19630 | 19630 | 19630 | 19630 | 22 |
| 307 | 20231211 | 133700 | 1941790610 | 19630 | 19630 | 19630 | 19630 | 283 |
| 308 | 20231211 | 133600 | 1936235320 | 19630 | 19640 | 19640 | 19630 | 108 |
| 309 | 20231211 | 133500 | 1934114280 | 19630 | 19640 | 19640 | 19630 | 97 |
| 310 | 20231211 | 133400 | 1932209980 | 19640 | 19630 | 19640 | 19630 | 560 |
| 311 | 20231211 | 133300 | 1921211970 | 19630 | 19630 | 19630 | 19630 | 0 |
| 312 | 20231211 | 133200 | 1921211970 | 19630 | 19630 | 19630 | 19630 | 13 |
| 313 | 20231211 | 133100 | 1920956780 | 19630 | 19620 | 19630 | 19620 | 29 |
| 314 | 20231211 | 133000 | 1920387750 | 19620 | 19620 | 19620 | 19620 | 28 |
| 315 | 20231211 | 132900 | 1919838390 | 19620 | 19620 | 19620 | 19610 | 281 |
| 316 | 20231211 | 132800 | 1914325180 | 19620 | 19620 | 19620 | 19620 | 624 |
| 317 | 20231211 | 132700 | 1902082300 | 19620 | 19620 | 19620 | 19620 | 57 |
| 318 | 20231211 | 132600 | 1900963960 | 19620 | 19660 | 19660 | 19620 | 88 |
| 319 | 20231211 | 132500 | 1899235800 | 19660 | 19660 | 19660 | 19610 | 546 |
| 320 | 20231211 | 132400 | 1888502570 | 19660 | 19660 | 19660 | 19660 | 79 |
| 321 | 20231211 | 132300 | 1886949430 | 19600 | 19600 | 19600 | 19600 | 1 |
| 322 | 20231211 | 132200 | 1886929830 | 19580 | 19590 | 19590 | 19580 | 133 |
| 323 | 20231211 | 132100 | 1884325500 | 19580 | 19590 | 19590 | 19580 | 521 |
| 324 | 20231211 | 132000 | 1874119320 | 19580 | 19650 | 19650 | 19580 | 558 |
| 325 | 20231211 | 131900 | 1863179440 | 19650 | 19650 | 19660 | 19650 | 149 |
| 326 | 20231211 | 131800 | 1860250460 | 19650 | 19650 | 19650 | 19650 | 256 |
| 327 | 20231211 | 131700 | 1855220060 | 19650 | 19650 | 19650 | 19650 | 7 |
| 328 | 20231211 | 131600 | 1855082510 | 19650 | 19680 | 19680 | 19650 | 176 |
| 329 | 20231211 | 131500 | 1851620460 | 19680 | 19680 | 19680 | 19680 | 263 |
| 330 | 20231211 | 131400 | 1846444620 | 19680 | 19680 | 19680 | 19680 | 0 |
| 331 | 20231211 | 131300 | 1846444620 | 19680 | 19680 | 19680 | 19680 | 283 |
| 332 | 20231211 | 131200 | 1840875180 | 19670 | 19670 | 19670 | 19670 | 6 |
| 333 | 20231211 | 131100 | 1840757160 | 19670 | 19670 | 19670 | 19670 | 250 |
| 334 | 20231211 | 131000 | 1835839660 | 19670 | 19740 | 19740 | 19670 | 28 |
| 335 | 20231211 | 130900 | 1835287570 | 19740 | 19740 | 19740 | 19740 | 36 |
| 336 | 20231211 | 130800 | 1834576930 | 19740 | 19660 | 19740 | 19660 | 251 |
| 337 | 20231211 | 130700 | 1829642190 | 19660 | 19650 | 19660 | 19650 | 12 |
| 338 | 20231211 | 130600 | 1829406380 | 19650 | 19650 | 19700 | 19640 | 533 |
| 339 | 20231211 | 130500 | 1818909240 | 19640 | 19640 | 19640 | 19640 | 0 |
| 340 | 20231211 | 130400 | 1818909240 | 19640 | 19650 | 19650 | 19640 | 123 |
| 341 | 20231211 | 130300 | 1816492410 | 19650 | 19650 | 19650 | 19650 | 21 |
| 342 | 20231211 | 130200 | 1816079760 | 19650 | 19650 | 19650 | 19650 | 100 |
| 343 | 20231211 | 130100 | 1814114760 | 19650 | 19650 | 19650 | 19650 | 11 |
| 344 | 20231211 | 130000 | 1813898610 | 19650 | 19650 | 19650 | 19650 | 22 |
| 345 | 20231211 | 125900 | 1813466310 | 19650 | 19620 | 19650 | 19620 | 66 |
| 346 | 20231211 | 125800 | 1812170010 | 19610 | 19610 | 19610 | 19610 | 13 |
| 347 | 20231211 | 125700 | 1811915080 | 19610 | 19620 | 19620 | 19610 | 368 |
| 348 | 20231211 | 125600 | 1804698100 | 19620 | 19630 | 19630 | 19620 | 202 |
| 349 | 20231211 | 125500 | 1800733860 | 19630 | 19600 | 19630 | 19600 | 173 |
| 350 | 20231211 | 125400 | 1797338700 | 19600 | 19600 | 19600 | 19600 | 22 |
| 351 | 20231211 | 125300 | 1796907500 | 19600 | 19600 | 19600 | 19600 | 21 |
| 352 | 20231211 | 125200 | 1796495900 | 19600 | 19600 | 19600 | 19600 | 12 |
| 353 | 20231211 | 125100 | 1796260700 | 19600 | 19600 | 19600 | 19600 | 19 |
| 354 | 20231211 | 125000 | 1795888300 | 19600 | 19600 | 19600 | 19600 | 0 |
| 355 | 20231211 | 124900 | 1795888300 | 19600 | 19600 | 19600 | 19600 | 6 |
| 356 | 20231211 | 124800 | 1795770700 | 19600 | 19600 | 19600 | 19600 | 28 |
| 357 | 20231211 | 124700 | 1795221900 | 19610 | 19610 | 19610 | 19610 | 1 |
| 358 | 20231211 | 124600 | 1795202290 | 19600 | 19600 | 19600 | 19600 | 8 |
| 359 | 20231211 | 124500 | 1795045490 | 19610 | 19600 | 19610 | 19600 | 64 |
| 360 | 20231211 | 124400 | 1793791080 | 19600 | 19590 | 19600 | 19590 | 63 |
| 361 | 20231211 | 124300 | 1792556290 | 19560 | 19560 | 19560 | 19560 | 8 |
| 362 | 20231211 | 124200 | 1792399810 | 19560 | 19590 | 19600 | 19560 | 4998 |
| 363 | 20231211 | 124100 | 1694591500 | 19590 | 19600 | 19630 | 19590 | 445 |
| 364 | 20231211 | 124000 | 1685869520 | 19600 | 19600 | 19600 | 19600 | 7 |
| 365 | 20231211 | 123900 | 1685732320 | 19600 | 19600 | 19600 | 19600 | 23 |
| 366 | 20231211 | 123800 | 1685281520 | 19600 | 19600 | 19600 | 19600 | 6 |
| 367 | 20231211 | 123700 | 1685163920 | 19600 | 19600 | 19600 | 19600 | 133 |
| 368 | 20231211 | 123600 | 1682557120 | 19600 | 19590 | 19600 | 19590 | 29 |
| 369 | 20231211 | 123500 | 1681988900 | 19590 | 19610 | 19610 | 19590 | 676 |
| 370 | 20231211 | 123400 | 1668740070 | 19610 | 19610 | 19610 | 19610 | 1 |
| 371 | 20231211 | 123300 | 1668720460 | 19610 | 19610 | 19610 | 19610 | 30 |
| 372 | 20231211 | 123200 | 1668132160 | 19610 | 19620 | 19620 | 19610 | 91 |
| 373 | 20231211 | 123100 | 1666347450 | 19620 | 19630 | 19630 | 19620 | 35 |
| 374 | 20231211 | 123000 | 1665660720 | 19630 | 19630 | 19630 | 19630 | 602 |
| 375 | 20231211 | 122900 | 1653843460 | 19630 | 19650 | 19650 | 19630 | 441 |
| 376 | 20231211 | 122800 | 1645181280 | 19640 | 19640 | 19640 | 19640 | 68 |
| 377 | 20231211 | 122700 | 1643845760 | 19640 | 19640 | 19640 | 19640 | 32 |
| 378 | 20231211 | 122600 | 1643217280 | 19640 | 19630 | 19660 | 19630 | 231 |
| 379 | 20231211 | 122500 | 1638680170 | 19630 | 19630 | 19630 | 19630 | 4 |
| 380 | 20231211 | 122400 | 1638601650 | 19630 | 19630 | 19630 | 19630 | 58 |
| 381 | 20231211 | 122300 | 1637463110 | 19630 | 19630 | 19630 | 19630 | 7 |
| 382 | 20231211 | 122200 | 1637325700 | 19640 | 19640 | 19640 | 19640 | 5 |
| 383 | 20231211 | 122100 | 1637227500 | 19630 | 19660 | 19660 | 19630 | 931 |
| 384 | 20231211 | 122000 | 1618938010 | 19660 | 19660 | 19660 | 19660 | 0 |
| 385 | 20231211 | 121900 | 1618938010 | 19660 | 19660 | 19660 | 19660 | 1 |
| 386 | 20231211 | 121800 | 1618918350 | 19660 | 19660 | 19660 | 19660 | 45 |
| 387 | 20231211 | 121700 | 1618033650 | 19660 | 19660 | 19660 | 19660 | 29 |
| 388 | 20231211 | 121600 | 1617463510 | 19660 | 19660 | 19660 | 19660 | 100 |
| 389 | 20231211 | 121500 | 1615497510 | 19660 | 19670 | 19670 | 19660 | 25 |
| 390 | 20231211 | 121400 | 1615005890 | 19670 | 19670 | 19670 | 19670 | 101 |
| 391 | 20231211 | 121300 | 1613019220 | 19690 | 19690 | 19690 | 19690 | 580 |
| 392 | 20231211 | 121200 | 1601599020 | 19690 | 19690 | 19690 | 19690 | 69 |
| 393 | 20231211 | 121100 | 1600240410 | 19690 | 19700 | 19700 | 19690 | 778 |
| 394 | 20231211 | 121000 | 1584913860 | 19710 | 19710 | 19710 | 19710 | 0 |
| 395 | 20231211 | 120900 | 1584913860 | 19710 | 19710 | 19710 | 19710 | 516 |
| 396 | 20231211 | 120800 | 1574743500 | 19800 | 19810 | 19810 | 19720 | 190 |
| 397 | 20231211 | 120700 | 1570990340 | 19730 | 19730 | 19730 | 19730 | 0 |
| 398 | 20231211 | 120600 | 1570990340 | 19730 | 19730 | 19730 | 19730 | 846 |
| 399 | 20231211 | 120500 | 1554298760 | 19730 | 19720 | 19730 | 19720 | 20 |
| 400 | 20231211 | 120400 | 1553904180 | 19720 | 19750 | 19800 | 19720 | 2594 |
| 401 | 20231211 | 120300 | 1502673860 | 19790 | 19750 | 19790 | 19750 | 29 |
| 402 | 20231211 | 120200 | 1502100230 | 19790 | 19750 | 19790 | 19750 | 36 |
| 403 | 20231211 | 120100 | 1501387830 | 19770 | 19770 | 19770 | 19770 | 2 |
| 404 | 20231211 | 120000 | 1501348290 | 19760 | 19750 | 19760 | 19750 | 27 |
| 405 | 20231211 | 115900 | 1500814840 | 19760 | 19750 | 19760 | 19750 | 34 |
| 406 | 20231211 | 115800 | 1500143240 | 19750 | 19750 | 19750 | 19750 | 55 |
| 407 | 20231211 | 115700 | 1499056990 | 19750 | 19750 | 19750 | 19750 | 12 |
| 408 | 20231211 | 115600 | 1498819990 | 19750 | 19770 | 19770 | 19750 | 682 |
| 409 | 20231211 | 115500 | 1485337470 | 19780 | 19780 | 19780 | 19780 | 365 |
| 410 | 20231211 | 115400 | 1478117770 | 19780 | 19780 | 19790 | 19780 | 16 |
| 411 | 20231211 | 115300 | 1477801280 | 19780 | 19780 | 19780 | 19780 | 38 |
| 412 | 20231211 | 115200 | 1477049640 | 19780 | 19780 | 19780 | 19780 | 6 |
| 413 | 20231211 | 115100 | 1476930960 | 19780 | 19800 | 19800 | 19780 | 107 |
| 414 | 20231211 | 115000 | 1474812860 | 19800 | 19800 | 19800 | 19800 | 26 |
| 415 | 20231211 | 114900 | 1474298060 | 19800 | 19800 | 19800 | 19800 | 2 |
| 416 | 20231211 | 114800 | 1474258460 | 19800 | 19800 | 19800 | 19800 | 9 |
| 417 | 20231211 | 114700 | 1474080260 | 19860 | 19860 | 19860 | 19860 | 40 |
| 418 | 20231211 | 114600 | 1473285860 | 19800 | 19800 | 19800 | 19800 | 5 |
| 419 | 20231211 | 114500 | 1473186860 | 19860 | 19800 | 19860 | 19800 | 4 |
| 420 | 20231211 | 114400 | 1473107540 | 19800 | 19800 | 19800 | 19800 | 12 |
| 421 | 20231211 | 114300 | 1472869940 | 19860 | 19860 | 19860 | 19860 | 0 |
| 422 | 20231211 | 114200 | 1472869940 | 19860 | 19860 | 19860 | 19860 | 1 |
| 423 | 20231211 | 114100 | 1472850080 | 19780 | 19780 | 19860 | 19780 | 33 |
| 424 | 20231211 | 114000 | 1472197260 | 19780 | 19780 | 19780 | 19780 | 6 |
| 425 | 20231211 | 113900 | 1472078580 | 19780 | 19770 | 19780 | 19770 | 158 |
| 426 | 20231211 | 113800 | 1468953350 | 19770 | 19780 | 19780 | 19770 | 321 |
| 427 | 20231211 | 113700 | 1462605790 | 19780 | 19800 | 19800 | 19780 | 150 |
| 428 | 20231211 | 113600 | 1459638110 | 19800 | 19800 | 19800 | 19800 | 0 |
| 429 | 20231211 | 113500 | 1459638110 | 19800 | 19810 | 19810 | 19800 | 131 |
| 430 | 20231211 | 113400 | 1457043950 | 19810 | 19810 | 19810 | 19810 | 5 |
| 431 | 20231211 | 113300 | 1456944900 | 19910 | 19830 | 19910 | 19830 | 149 |
| 432 | 20231211 | 113200 | 1453983910 | 19830 | 19830 | 19910 | 19830 | 1150 |
| 433 | 20231211 | 113100 | 1431097720 | 19830 | 19830 | 19840 | 19830 | 30 |
| 434 | 20231211 | 113000 | 1430502720 | 19800 | 19790 | 19800 | 19790 | 221 |
| 435 | 20231211 | 112900 | 1426126980 | 19790 | 19790 | 19790 | 19790 | 36 |
| 436 | 20231211 | 112800 | 1425414540 | 19790 | 19770 | 19790 | 19770 | 28 |
| 437 | 20231211 | 112700 | 1424860580 | 19770 | 19760 | 19790 | 19760 | 16 |
| 438 | 20231211 | 112600 | 1424544240 | 19770 | 19770 | 19770 | 19770 | 23 |
| 439 | 20231211 | 112500 | 1424089530 | 19760 | 19760 | 19760 | 19760 | 4 |
| 440 | 20231211 | 112400 | 1424010490 | 19760 | 19760 | 19760 | 19760 | 2 |
| 441 | 20231211 | 112300 | 1423970970 | 19760 | 19760 | 19760 | 19760 | 31 |
| 442 | 20231211 | 112200 | 1423358410 | 19760 | 19760 | 19760 | 19760 | 3 |
| 443 | 20231211 | 112100 | 1423299130 | 19760 | 19750 | 19760 | 19750 | 10 |
| 444 | 20231211 | 112000 | 1423101560 | 19750 | 19760 | 19760 | 19750 | 35 |
| 445 | 20231211 | 111900 | 1422410120 | 19760 | 19760 | 19760 | 19760 | 17 |
| 446 | 20231211 | 111800 | 1422074200 | 19750 | 19750 | 19750 | 19750 | 0 |
| 447 | 20231211 | 111700 | 1422074200 | 19750 | 19760 | 19760 | 19750 | 15 |
| 448 | 20231211 | 111600 | 1421777940 | 19750 | 19750 | 19750 | 19750 | 0 |
| 449 | 20231211 | 111500 | 1421777940 | 19750 | 19750 | 19750 | 19750 | 805 |
| 450 | 20231211 | 111400 | 1405879190 | 19750 | 19750 | 19750 | 19750 | 27 |
| 451 | 20231211 | 111300 | 1405345940 | 19750 | 19750 | 19750 | 19750 | 221 |
| 452 | 20231211 | 111200 | 1400981190 | 19750 | 19750 | 19750 | 19740 | 595 |
| 453 | 20231211 | 111100 | 1389230080 | 19730 | 19720 | 19730 | 19720 | 139 |
| 454 | 20231211 | 111000 | 1386487790 | 19720 | 19720 | 19720 | 19720 | 25 |
| 455 | 20231211 | 110900 | 1385994790 | 19730 | 19710 | 19730 | 19710 | 7 |
| 456 | 20231211 | 110800 | 1385856780 | 19690 | 19660 | 19690 | 19660 | 115 |
| 457 | 20231211 | 110700 | 1383593710 | 19670 | 19670 | 19670 | 19670 | 4 |
| 458 | 20231211 | 110600 | 1383515030 | 19670 | 19670 | 19670 | 19670 | 1 |
| 459 | 20231211 | 110500 | 1383495360 | 19670 | 19680 | 19690 | 19670 | 71 |
| 460 | 20231211 | 110400 | 1382098070 | 19680 | 19680 | 19680 | 19680 | 111 |
| 461 | 20231211 | 110300 | 1379913590 | 19640 | 19640 | 19640 | 19640 | 5 |
| 462 | 20231211 | 110200 | 1379815390 | 19630 | 19630 | 19630 | 19630 | 13 |
| 463 | 20231211 | 110100 | 1379560200 | 19680 | 19630 | 19680 | 19630 | 7 |
| 464 | 20231211 | 110000 | 1379422490 | 19610 | 19610 | 19610 | 19610 | 0 |
| 465 | 20231211 | 105900 | 1379422490 | 19610 | 19610 | 19610 | 19610 | 13 |
| 466 | 20231211 | 105800 | 1379167560 | 19610 | 19610 | 19610 | 19610 | 34 |
| 467 | 20231211 | 105700 | 1378500820 | 19610 | 19610 | 19610 | 19610 | 56 |
| 468 | 20231211 | 105600 | 1377402660 | 19610 | 19610 | 19610 | 19610 | 109 |
| 469 | 20231211 | 105500 | 1375265170 | 19610 | 19600 | 19620 | 19600 | 1456 |
| 470 | 20231211 | 105400 | 1346709390 | 19610 | 19610 | 19610 | 19610 | 2 |
| 471 | 20231211 | 105300 | 1346670170 | 19600 | 19590 | 19600 | 19590 | 55 |
| 472 | 20231211 | 105200 | 1345592220 | 19590 | 19600 | 19600 | 19590 | 53 |
| 473 | 20231211 | 105100 | 1344553500 | 19560 | 19560 | 19560 | 19560 | 7 |
| 474 | 20231211 | 105000 | 1344416580 | 19570 | 19620 | 19620 | 19570 | 2122 |
| 475 | 20231211 | 104900 | 1302814790 | 19610 | 19670 | 19670 | 19610 | 1827 |
| 476 | 20231211 | 104800 | 1266929380 | 19690 | 19690 | 19690 | 19680 | 20 |
| 477 | 20231211 | 104700 | 1266535760 | 19680 | 19680 | 19680 | 19680 | 47 |
| 478 | 20231211 | 104600 | 1265610800 | 19670 | 19670 | 19680 | 19670 | 282 |
| 479 | 20231211 | 104500 | 1260061860 | 19680 | 19670 | 19680 | 19670 | 505 |
| 480 | 20231211 | 104400 | 1250128460 | 19670 | 19670 | 19680 | 19670 | 486 |
| 481 | 20231211 | 104300 | 1240568830 | 19670 | 19670 | 19670 | 19670 | 34 |
| 482 | 20231211 | 104200 | 1239900050 | 19670 | 19680 | 19680 | 19670 | 1250 |
| 483 | 20231211 | 104100 | 1215306060 | 19680 | 19670 | 19680 | 19670 | 61 |
| 484 | 20231211 | 104000 | 1214106180 | 19670 | 19670 | 19670 | 19670 | 1589 |
| 485 | 20231211 | 103900 | 1182850550 | 19670 | 19690 | 19690 | 19670 | 196 |
| 486 | 20231211 | 103800 | 1178994040 | 19690 | 19690 | 19690 | 19690 | 605 |
| 487 | 20231211 | 103700 | 1167081590 | 19690 | 19690 | 19690 | 19690 | 534 |
| 488 | 20231211 | 103600 | 1156567130 | 19680 | 19680 | 19680 | 19680 | 1 |
| 489 | 20231211 | 103500 | 1156547450 | 19680 | 19680 | 19680 | 19680 | 5 |
| 490 | 20231211 | 103400 | 1156449050 | 19670 | 19680 | 19690 | 19670 | 530 |
| 491 | 20231211 | 103300 | 1146018650 | 19670 | 19670 | 19670 | 19670 | 2 |
| 492 | 20231211 | 103200 | 1145979310 | 19660 | 19700 | 19730 | 19660 | 1925 |
| 493 | 20231211 | 103100 | 1108067720 | 19710 | 19730 | 19730 | 19710 | 273 |
| 494 | 20231211 | 103000 | 1102683080 | 19750 | 19770 | 19770 | 19750 | 2 |
| 495 | 20231211 | 102900 | 1102643560 | 19750 | 19750 | 19750 | 19750 | 65 |
| 496 | 20231211 | 102800 | 1101359810 | 19770 | 19720 | 19770 | 19710 | 479 |
| 497 | 20231211 | 102700 | 1091913950 | 19720 | 19700 | 19720 | 19700 | 215 |
| 498 | 20231211 | 102600 | 1087675430 | 19700 | 19710 | 19720 | 19690 | 616 |
| 499 | 20231211 | 102500 | 1075535530 | 19710 | 19770 | 19770 | 19710 | 701 |
| 500 | 20231211 | 102400 | 1061703830 | 19770 | 19770 | 19770 | 19770 | 30 |
| 501 | 20231211 | 102300 | 1061110730 | 19800 | 19760 | 19800 | 19760 | 420 |
| 502 | 20231211 | 102200 | 1052811130 | 19780 | 19820 | 19880 | 19760 | 1674 |
| 503 | 20231211 | 102100 | 1019665900 | 19820 | 19820 | 19820 | 19820 | 171 |
| 504 | 20231211 | 102000 | 1016276680 | 19820 | 19920 | 19920 | 19820 | 14975 |
| 505 | 20231211 | 101900 | 718007450 | 19920 | 19930 | 19930 | 19920 | 3886 |
| 506 | 20231211 | 101800 | 640598090 | 19930 | 19930 | 19930 | 19930 | 284 |
| 507 | 20231211 | 101700 | 634937970 | 19990 | 19930 | 19990 | 19930 | 106 |
| 508 | 20231211 | 101600 | 632825090 | 19930 | 19920 | 20000 | 19920 | 443 |
| 509 | 20231211 | 101500 | 623998120 | 19920 | 20000 | 20000 | 19920 | 4101 |
| 510 | 20231211 | 101400 | 542230810 | 19960 | 19980 | 19980 | 19950 | 996 |
| 511 | 20231211 | 101300 | 522337840 | 20000 | 20000 | 20000 | 20000 | 1416 |
| 512 | 20231211 | 101200 | 494017840 | 20000 | 20000 | 20000 | 20000 | 18 |
| 513 | 20231211 | 101100 | 493657840 | 20050 | 20050 | 20050 | 20050 | 0 |
| 514 | 20231211 | 101000 | 493657840 | 20050 | 20000 | 20050 | 20000 | 53 |
| 515 | 20231211 | 100900 | 492597790 | 20050 | 20050 | 20050 | 20050 | 219 |
| 516 | 20231211 | 100800 | 488206840 | 20000 | 20000 | 20050 | 20000 | 1508 |
| 517 | 20231211 | 100700 | 458046790 | 20000 | 20000 | 20000 | 20000 | 87 |
| 518 | 20231211 | 100600 | 456306790 | 20050 | 20050 | 20050 | 20050 | 0 |
| 519 | 20231211 | 100500 | 456306790 | 20050 | 20050 | 20100 | 20050 | 5 |
| 520 | 20231211 | 100400 | 456206490 | 20100 | 20050 | 20100 | 20050 | 49 |
| 521 | 20231211 | 100300 | 455223990 | 20000 | 20000 | 20000 | 20000 | 212 |
| 522 | 20231211 | 100200 | 450983990 | 20050 | 20050 | 20050 | 20050 | 51 |
| 523 | 20231211 | 100100 | 449961440 | 20050 | 20050 | 20100 | 20050 | 102 |
| 524 | 20231211 | 100000 | 447916290 | 20050 | 20100 | 20100 | 20050 | 29 |
| 525 | 20231211 | 095900 | 447333740 | 20100 | 20100 | 20100 | 20100 | 0 |
| 526 | 20231211 | 095800 | 447333740 | 20100 | 20100 | 20100 | 20100 | 26 |
| 527 | 20231211 | 095700 | 446811140 | 20100 | 20100 | 20100 | 20100 | 200 |
| 528 | 20231211 | 095600 | 442791140 | 20050 | 20050 | 20050 | 20050 | 885 |
| 529 | 20231211 | 095500 | 425046890 | 20000 | 19990 | 20000 | 19990 | 1123 |
| 530 | 20231211 | 095400 | 402588330 | 20000 | 20000 | 20000 | 20000 | 1 |
| 531 | 20231211 | 095300 | 402568330 | 19990 | 19990 | 19990 | 19990 | 901 |
| 532 | 20231211 | 095200 | 384557340 | 20000 | 20000 | 20000 | 20000 | 100 |
| 533 | 20231211 | 095100 | 382557340 | 20000 | 20000 | 20000 | 20000 | 100 |
| 534 | 20231211 | 095000 | 380557340 | 20000 | 20000 | 20000 | 20000 | 547 |
| 535 | 20231211 | 094900 | 369617340 | 20050 | 20050 | 20050 | 20050 | 3319 |
| 536 | 20231211 | 094800 | 303071390 | 20100 | 20100 | 20100 | 20100 | 110 |
| 537 | 20231211 | 094700 | 300860390 | 20100 | 20050 | 20100 | 20050 | 201 |
| 538 | 20231211 | 094600 | 296830290 | 20100 | 20100 | 20100 | 20050 | 1053 |
| 539 | 20231211 | 094500 | 275716090 | 20050 | 20050 | 20050 | 20050 | 25 |
| 540 | 20231211 | 094400 | 275214840 | 20050 | 20100 | 20100 | 20050 | 132 |
| 541 | 20231211 | 094300 | 272561740 | 20050 | 20050 | 20050 | 20050 | 564 |
| 542 | 20231211 | 094200 | 261253540 | 20000 | 20000 | 20000 | 20000 | 100 |
| 543 | 20231211 | 094100 | 259253540 | 20000 | 20000 | 20000 | 20000 | 1112 |
| 544 | 20231211 | 094000 | 237013540 | 20000 | 20000 | 20000 | 20000 | 670 |
| 545 | 20231211 | 093900 | 223613540 | 20050 | 20050 | 20050 | 20050 | 3 |
| 546 | 20231211 | 093800 | 223553390 | 20050 | 20000 | 20050 | 20000 | 320 |
| 547 | 20231211 | 093700 | 217153290 | 20000 | 20000 | 20050 | 19990 | 239 |
| 548 | 20231211 | 093600 | 212373250 | 20000 | 20050 | 20050 | 20000 | 902 |
| 549 | 20231211 | 093500 | 194333150 | 20050 | 20050 | 20050 | 20050 | 0 |
| 550 | 20231211 | 093400 | 194333150 | 20050 | 20050 | 20050 | 20050 | 142 |
| 551 | 20231211 | 093300 | 191486050 | 20050 | 20100 | 20100 | 20050 | 52 |
| 552 | 20231211 | 093200 | 190443400 | 20000 | 20050 | 20050 | 20000 | 1003 |
| 553 | 20231211 | 093100 | 170374750 | 20050 | 20050 | 20050 | 20050 | 2 |
| 554 | 20231211 | 093000 | 170334650 | 20050 | 20050 | 20050 | 20050 | 0 |
| 555 | 20231211 | 092900 | 170334650 | 20050 | 20100 | 20100 | 20050 | 22 |
| 556 | 20231211 | 092800 | 169893500 | 20050 | 20050 | 20050 | 20050 | 96 |
| 557 | 20231211 | 092700 | 167968700 | 20050 | 20100 | 20100 | 20050 | 510 |
| 558 | 20231211 | 092600 | 157743100 | 20100 | 20100 | 20100 | 20100 | 0 |
| 559 | 20231211 | 092500 | 157743100 | 20100 | 20100 | 20100 | 20100 | 0 |
| 560 | 20231211 | 092400 | 157743100 | 20100 | 20100 | 20100 | 20100 | 0 |
| 561 | 20231211 | 092300 | 157743100 | 20100 | 20100 | 20100 | 20100 | 30 |
| 562 | 20231211 | 092200 | 157140100 | 20100 | 20100 | 20100 | 20100 | 1 |
| 563 | 20231211 | 092100 | 157120000 | 20100 | 20100 | 20100 | 20100 | 0 |
| 564 | 20231211 | 092000 | 157120000 | 20100 | 20050 | 20100 | 20050 | 364 |
| 565 | 20231211 | 091900 | 149821300 | 20000 | 20050 | 20050 | 20000 | 60 |
| 566 | 20231211 | 091800 | 148618800 | 20050 | 20050 | 20050 | 20050 | 168 |
| 567 | 20231211 | 091700 | 145250400 | 20050 | 20050 | 20050 | 20050 | 314 |
| 568 | 20231211 | 091600 | 138954700 | 20050 | 20050 | 20050 | 20050 | 1 |
| 569 | 20231211 | 091500 | 138934650 | 20000 | 20000 | 20000 | 20000 | 3 |
| 570 | 20231211 | 091400 | 138874650 | 20000 | 20000 | 20000 | 20000 | 0 |
| 571 | 20231211 | 091300 | 138874650 | 20000 | 20000 | 20000 | 20000 | 417 |
| 572 | 20231211 | 091200 | 130534650 | 20000 | 20050 | 20050 | 20000 | 653 |
| 573 | 20231211 | 091100 | 117472600 | 20050 | 20050 | 20050 | 20050 | 325 |
| 574 | 20231211 | 091000 | 110956350 | 20100 | 20050 | 20100 | 20000 | 1755 |
| 575 | 20231211 | 090900 | 75775100 | 20100 | 20100 | 20100 | 20100 | 100 |
| 576 | 20231211 | 090800 | 73765100 | 20050 | 20100 | 20150 | 20050 | 563 |
| 577 | 20231211 | 090700 | 62450950 | 20050 | 20050 | 20100 | 20050 | 478 |
| 578 | 20231211 | 090600 | 52864550 | 20000 | 20100 | 20100 | 20000 | 528 |
| 579 | 20231211 | 090500 | 42258350 | 20100 | 20050 | 20100 | 20050 | 162 |
| 580 | 20231211 | 090400 | 39003550 | 20050 | 20000 | 20100 | 20000 | 774 |
| 581 | 20231211 | 090300 | 23467300 | 20000 | 20000 | 20000 | 20000 | 28 |
| 582 | 20231211 | 090200 | 22907300 | 20050 | 20000 | 20050 | 20000 | 16 |
| 583 | 20231211 | 090100 | 22587200 | 20000 | 20000 | 20000 | 20000 | 202 |
| 584 | 20231211 | 090000 | 18547200 | 20050 | 20050 | 20100 | 20050 | 925 |